最新[公告] 辣椒:公告本公司最近一年累積處分有價證券達公告標準熱門半導體與AI需求帶動台菲雙邊貿易2025年走出低迷

更新報價

欣　銓 (3264) 半導體業上櫃

155.50 ▼-2.50 -1.58% 7.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.50	4,726	155.00	13	155.50	42	160.00	160.50	152.50	158.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:39:10	154.50	155.50	154.50	-3.50	5	4744
11:39:10	155.00	155.50	155.00	-3.00	8	4739
11:39:10	155.00	155.50	155.00	-3.00	5	4731
11:38:57	155.00	155.50	155.50	-2.50	2	4726
11:38:50	155.00	155.50	155.50	-2.50	1	4724
11:38:32	155.00	155.50	155.00	-3.00	5	4723
11:38:10	154.50	155.50	155.50	-2.50	1	4718
11:37:59	154.50	155.50	155.50	-2.50	1	4717
11:37:58	154.50	155.50	154.50	-3.50	1	4716
11:37:57	154.50	155.50	154.50	-3.50	1	4715
11:37:56	154.50	155.50	155.50	-2.50	2	4714
11:37:55	155.00	155.50	155.00	-3.00	1	4712
11:37:55	155.00	155.50	155.00	-3.00	1	4711
11:37:52	154.50	155.50	155.50	-2.50	2	4710
11:37:48	154.50	155.00	155.00	-3.00	1	4708
11:37:32	154.50	155.00	155.00	-3.00	1	4707
11:37:31	154.50	155.00	155.00	-3.00	1	4706
11:37:16	154.50	155.00	155.00	-3.00	2	4705
11:36:51	154.50	155.00	155.00	-3.00	1	4703
11:36:49	154.50	155.00	155.00	-3.00	2	4702
11:36:20	154.50	155.00	154.50	-3.50	1	4700
11:36:13	154.50	155.00	155.00	-3.00	1	4699
11:36:11	154.50	155.00	155.00	-3.00	1	4698
11:35:50	154.50	155.00	155.00	-3.00	2	4697
11:35:31	154.50	155.00	155.00	-3.00	1	4695
11:35:11	154.50	155.00	155.00	-3.00	3	4694
11:34:57	154.50	155.00	154.50	-3.50	1	4691
11:34:52	154.50	155.00	154.50	-3.50	3	4690
11:34:52	154.50	155.00	155.00	-3.00	1	4687
11:34:48	154.50	155.00	155.00	-3.00	2	4686
11:34:41	154.50	155.00	154.50	-3.50	1	4684
11:34:38	154.50	155.00	155.00	-3.00	1	4683
11:34:12	154.50	155.00	155.00	-3.00	1	4682
11:33:48	154.50	155.00	155.00	-3.00	1	4681
11:33:46	154.50	155.00	155.00	-3.00	2	4680
11:33:35	154.50	155.00	155.00	-3.00	1	4678
11:33:32	154.50	155.00	155.00	-3.00	1	4677
11:33:22	154.50	155.00	155.00	-3.00	1	4676
11:33:03	154.50	155.00	155.00	-3.00	1	4675
11:33:02	154.50	155.00	154.50	-3.50	1	4674
11:32:53	154.50	155.00	155.00	-3.00	1	4673
11:32:44	154.50	155.00	154.50	-3.50	1	4672
11:32:13	154.50	155.00	155.00	-3.00	1	4671
11:32:10	154.50	155.00	155.00	-3.00	2	4670
11:31:51	154.50	155.00	155.00	-3.00	1	4668
11:31:48	154.50	155.00	155.00	-3.00	1	4667
11:31:33	154.50	155.00	155.00	-3.00	1	4666
11:31:27	154.50	155.00	155.00	-3.00	1	4665
11:31:26	154.50	155.00	155.00	-3.00	2	4664
11:31:24	154.50	155.00	154.50	-3.50	1	4662
11:30:53	154.50	155.00	155.00	-3.00	1	4661
11:30:38	154.50	155.00	154.50	-3.50	1	4660
11:30:38	154.50	155.00	155.00	-3.00	2	4659
11:30:37	154.50	155.00	155.00	-3.00	5	4657
11:30:14	154.50	155.00	155.00	-3.00	1	4652
11:30:10	154.50	155.00	155.00	-3.00	1	4651
11:29:52	154.50	155.00	155.00	-3.00	1	4650
11:29:46	154.50	155.00	154.50	-3.50	1	4649
11:29:45	154.50	155.00	154.50	-3.50	1	4648
11:29:34	154.50	155.00	155.00	-3.00	1	4647
11:29:19	154.50	155.00	154.50	-3.50	1	4646
11:29:16	154.50	155.00	154.50	-3.50	1	4645
11:29:14	154.50	155.00	154.50	-3.50	1	4644
11:29:14	154.50	155.00	154.50	-3.50	1	4643
11:29:01	154.50	155.00	154.50	-3.50	1	4642
11:28:58	154.50	155.00	155.00	-3.00	1	4641
11:28:54	154.50	155.00	155.00	-3.00	1	4640
11:28:17	154.50	155.00	155.00	-3.00	1	4639
11:28:15	154.50	155.00	155.00	-3.00	1	4638
11:28:14	154.50	155.00	154.50	-3.50	1	4637
11:28:10	154.50	155.00	154.50	-3.50	1	4636
11:28:06	154.50	155.00	154.50	-3.50	1	4635
11:27:35	154.50	155.00	155.00	-3.00	1	4634
11:26:55	154.50	155.00	155.00	-3.00	1	4633
11:26:42	154.50	155.00	155.00	-3.00	1	4632
11:26:27	154.50	155.00	154.50	-3.50	1	4631
11:26:15	154.50	155.00	155.00	-3.00	1	4630
11:25:36	154.50	155.00	155.00	-3.00	1	4629
11:25:10	154.50	155.00	155.00	-3.00	1	4628
11:25:10	154.50	155.00	155.00	-3.00	1	4627
11:25:09	154.50	155.00	154.50	-3.50	1	4626
11:25:07	154.50	155.00	155.00	-3.00	1	4625
11:24:56	154.50	155.00	155.00	-3.00	1	4624
11:24:49	154.50	155.00	154.50	-3.50	1	4623
11:24:49	154.50	155.00	154.50	-3.50	10	4622
11:24:22	154.50	155.00	154.50	-3.50	5	4612
11:24:16	154.50	155.00	155.00	-3.00	1	4607
11:23:36	154.50	155.00	154.50	-3.50	1	4606
11:23:36	154.50	155.00	155.00	-3.00	1	4605
11:23:31	154.50	155.00	155.00	-3.00	1	4604
11:23:10	154.50	155.00	154.50	-3.50	1	4603
11:22:59	154.50	155.00	155.00	-3.00	2	4602
11:22:57	154.50	155.00	155.00	-3.00	1	4600
11:22:21	154.50	155.00	154.50	-3.50	1	4599
11:22:17	154.50	155.00	155.00	-3.00	1	4598
11:22:01	154.50	155.00	154.50	-3.50	5	4597
11:21:56	154.50	155.00	155.00	-3.00	1	4592
11:21:46	154.50	155.00	154.50	-3.50	5	4591
11:21:43	154.50	155.00	154.50	-3.50	2	4586
11:21:37	154.50	155.00	155.00	-3.00	1	4584
11:21:31	154.50	155.00	154.50	-3.50	1	4583
11:21:27	154.50	155.00	155.00	-3.00	2	4582
11:21:22	154.50	155.00	154.50	-3.50	3	4580
11:20:58	154.50	155.00	155.00	-3.00	1	4577
11:20:42	154.50	155.00	155.00	-3.00	2	4576
11:20:21	154.50	155.00	155.00	-3.00	1	4574
11:20:18	154.50	155.00	155.00	-3.00	1	4573
11:20:16	154.50	155.00	155.00	-3.00	5	4572
11:20:16	154.50	155.00	155.00	-3.00	1	4567
11:19:52	154.50	155.00	154.50	-3.50	1	4566
11:19:44	154.50	155.00	154.50	-3.50	1	4565
11:19:42	154.50	155.00	154.50	-3.50	1	4564
11:19:38	154.50	155.00	155.00	-3.00	1	4563
11:18:58	154.50	155.00	155.00	-3.00	1	4562
11:18:46	154.50	155.00	155.00	-3.00	1	4561
11:18:19	154.50	155.00	155.00	-3.00	1	4560
11:18:14	154.50	155.00	154.50	-3.50	1	4559
11:18:11	154.50	155.00	154.50	-3.50	1	4558
11:18:08	154.50	155.00	154.50	-3.50	2	4557
11:17:46	154.50	155.00	154.50	-3.50	5	4555
11:17:39	154.50	155.00	155.00	-3.00	1	4550
11:17:11	154.50	155.00	155.00	-3.00	1	4549
11:17:07	154.50	155.00	154.50	-3.50	1	4548
11:16:59	154.50	155.00	155.00	-3.00	1	4547
11:16:58	154.50	155.00	154.50	-3.50	4	4546
11:16:35	154.50	155.00	154.50	-3.50	1	4542
11:16:33	154.50	155.00	155.00	-3.00	1	4541
11:16:28	154.50	155.00	155.00	-3.00	1	4540
11:16:20	154.50	155.00	155.00	-3.00	1	4539
11:15:48	154.50	155.00	155.00	-3.00	3	4538
11:15:40	154.50	155.00	155.00	-3.00	1	4535
11:15:36	154.50	155.00	155.00	-3.00	1	4534
11:15:09	154.50	155.00	155.00	-3.00	2	4533
11:15:09	155.00	155.50	155.00	-3.00	63	4531
11:15:09	155.00	155.50	155.00	-3.00	10	4468
11:15:00	155.00	155.50	155.50	-2.50	1	4458
11:14:56	155.00	155.50	155.00	-3.00	1	4457
11:14:49	155.00	155.50	155.00	-3.00	2	4456
11:14:30	155.00	155.50	155.50	-2.50	1	4454
11:14:26	155.00	155.50	155.50	-2.50	2	4453
11:14:20	155.00	155.50	155.50	-2.50	1	4451
11:14:00	155.00	155.50	155.50	-2.50	1	4450
11:13:41	155.00	155.50	155.50	-2.50	1	4449
11:13:18	155.00	155.50	155.00	-3.00	1	4448
11:13:07	155.00	155.50	155.50	-2.50	1	4447
11:13:01	155.00	155.50	155.50	-2.50	1	4446
11:12:51	155.00	155.50	155.50	-2.50	1	4445
11:12:45	155.00	155.50	155.50	-2.50	3	4444
11:12:25	155.00	155.50	155.50	-2.50	1	4441
11:12:21	155.00	155.50	155.50	-2.50	1	4440
11:12:14	155.00	155.50	155.50	-2.50	1	4439
11:12:06	155.00	155.50	155.50	-2.50	1	4438
11:11:41	155.00	155.50	155.50	-2.50	1	4437
11:11:40	155.00	155.50	155.50	-2.50	1	4436
11:11:39	155.00	155.50	155.00	-3.00	1	4435
11:11:11	155.00	155.50	155.50	-2.50	1	4434
11:11:02	155.00	155.50	155.50	-2.50	1	4433
11:10:50	155.00	155.50	155.50	-2.50	1	4432
11:10:22	155.00	155.50	155.50	-2.50	1	4431
11:10:13	155.00	155.50	155.00	-3.00	1	4430
11:10:10	155.00	155.50	155.50	-2.50	1	4429
11:10:00	155.00	155.50	155.00	-3.00	1	4428
11:09:42	155.00	155.50	155.50	-2.50	1	4427
11:09:15	155.00	155.50	155.50	-2.50	1	4426
11:09:03	155.00	155.50	155.50	-2.50	1	4425
11:08:50	155.00	155.50	155.00	-3.00	1	4424
11:08:24	155.00	155.50	155.00	-3.00	3	4423
11:08:23	155.00	155.50	155.00	-3.00	1	4420
11:08:23	155.00	155.50	155.50	-2.50	1	4419
11:08:21	155.00	155.50	155.00	-3.00	3	4418
11:08:21	155.00	155.50	155.00	-3.00	3	4415
11:08:21	155.00	155.50	155.00	-3.00	4	4412
11:08:21	155.00	155.50	155.00	-3.00	3	4408
11:08:21	155.00	155.50	155.00	-3.00	1	4405
11:08:18	155.00	155.50	155.00	-3.00	1	4404
11:08:14	155.00	155.50	155.00	-3.00	1	4403
11:08:10	155.00	155.50	155.00	-3.00	1	4402
11:08:10	155.00	155.50	155.00	-3.00	8	4401
11:08:10	155.00	155.50	155.50	-2.50	2	4393
11:08:01	155.00	155.50	155.00	-3.00	1	4391
11:08:00	155.00	155.50	155.50	-2.50	2	4390
11:07:55	155.00	155.50	155.50	-2.50	1	4388
11:07:43	155.00	155.50	155.50	-2.50	1	4387
11:07:40	155.00	155.50	155.50	-2.50	1	4386
11:07:03	155.00	155.50	155.00	-3.00	2	4385
11:07:03	155.00	155.50	155.50	-2.50	1	4383
11:07:01	155.00	155.50	155.50	-2.50	2	4382
11:06:43	155.00	155.50	155.00	-3.00	1	4380
11:06:24	155.00	155.50	155.50	-2.50	1	4379
11:06:19	155.00	155.50	155.00	-3.00	5	4378
11:06:04	155.00	155.50	155.50	-2.50	1	4373
11:06:02	155.00	155.50	155.50	-2.50	2	4372
11:05:44	155.00	155.50	155.50	-2.50	1	4370
11:05:40	155.00	155.50	155.50	-2.50	2	4369
11:05:30	155.00	155.50	155.00	-3.00	1	4367
11:05:04	155.00	155.50	155.00	-3.00	1	4366
11:05:04	155.00	155.50	155.50	-2.50	2	4365
11:05:04	155.00	155.50	155.50	-2.50	1	4363
11:04:29	155.00	155.50	155.50	-2.50	1	4362
11:04:25	155.00	155.50	155.50	-2.50	1	4361
11:04:15	155.00	155.50	155.50	-2.50	5	4360
11:04:05	155.00	155.50	155.50	-2.50	2	4355
11:03:53	155.00	155.50	155.50	-2.50	1	4353
11:03:45	155.00	155.50	155.50	-2.50	1	4352
11:03:25	155.00	155.50	155.00	-3.00	1	4351
11:03:07	155.00	155.50	155.50	-2.50	2	4350
11:03:05	155.00	155.50	155.50	-2.50	1	4348
11:02:54	155.00	155.50	155.50	-2.50	1	4347
11:02:40	155.00	155.50	155.50	-2.50	3	4346
11:02:37	155.00	155.50	155.50	-2.50	1	4343
11:02:25	155.00	155.50	155.50	-2.50	1	4342
11:02:19	155.00	155.50	155.50	-2.50	2	4341
11:02:09	155.00	155.50	155.50	-2.50	1	4339
11:02:09	155.00	155.50	155.50	-2.50	2	4338
11:02:01	155.00	155.50	155.50	-2.50	2	4336
11:02:01	155.00	155.50	155.50	-2.50	4	4334
11:01:46	155.00	155.50	155.00	-3.00	1	4330
11:01:46	155.00	155.50	155.50	-2.50	1	4329
11:01:19	155.00	155.50	155.50	-2.50	1	4328
11:01:06	155.00	155.50	155.50	-2.50	1	4327
11:00:31	155.00	155.50	155.50	-2.50	1	4326
11:00:26	155.00	155.50	155.50	-2.50	1	4325
11:00:08	155.00	155.50	155.00	-3.00	1	4324
10:59:46	155.00	155.50	155.50	-2.50	1	4323
10:59:44	155.00	155.50	155.50	-2.50	1	4322
10:59:17	155.00	155.50	155.50	-2.50	1	4321
10:59:07	155.00	155.50	155.50	-2.50	1	4320
10:58:29	155.00	155.50	155.50	-2.50	2	4319
10:58:29	154.50	155.00	155.00	-3.00	14	4317
10:58:29	154.50	155.00	154.50	-3.50	1	4303
10:58:27	154.50	155.00	155.00	-3.00	1	4302
10:58:20	154.50	155.00	155.00	-3.00	1	4301
10:58:19	154.50	155.00	155.00	-3.00	1	4300
10:58:16	154.50	155.00	155.00	-3.00	1	4299
10:58:09	154.50	155.00	155.00	-3.00	1	4298
10:57:47	154.50	155.00	155.00	-3.00	1	4297
10:57:40	154.50	155.00	154.50	-3.50	3	4296
10:57:32	154.50	155.00	154.50	-3.50	2	4293
10:57:31	154.50	155.00	155.00	-3.00	1	4291
10:57:08	154.50	155.00	154.50	-3.50	1	4290
10:57:08	154.50	155.00	155.00	-3.00	1	4289
10:56:50	154.50	155.00	154.50	-3.50	1	4288
10:56:33	155.00	155.50	155.00	-3.00	3	4287
10:56:33	155.00	155.50	155.50	-2.50	1	4284
10:56:32	155.00	155.50	155.00	-3.00	2	4283
10:56:28	155.00	155.50	155.50	-2.50	1	4281
10:56:19	155.00	155.50	155.00	-3.00	50	4280
10:55:57	155.00	155.50	155.50	-2.50	2	4230
10:55:50	155.00	155.50	155.00	-3.00	1	4228
10:55:48	155.00	155.50	155.50	-2.50	1	4227
10:55:40	155.00	155.50	155.00	-3.00	2	4226
10:55:12	155.00	155.50	155.00	-3.00	1	4224
10:55:08	155.00	155.50	155.50	-2.50	1	4223
10:54:58	155.00	155.50	155.50	-2.50	1	4222
10:54:29	155.00	155.50	155.50	-2.50	1	4221
10:53:55	155.00	155.50	155.50	-2.50	1	4220
10:53:49	155.00	155.50	155.50	-2.50	1	4219
10:53:36	155.00	155.50	155.50	-2.50	1	4218
10:53:33	155.00	155.50	155.00	-3.00	1	4217
10:53:23	155.00	155.50	155.50	-2.50	1	4216
10:53:09	155.00	155.50	155.50	-2.50	1	4215
10:52:30	155.00	155.50	155.50	-2.50	1	4214
10:52:16	155.00	155.50	155.00	-3.00	1	4213
10:51:54	155.00	155.50	155.00	-3.00	1	4212
10:51:50	155.00	155.50	155.50	-2.50	1	4211
10:51:48	155.00	155.50	155.50	-2.50	1	4210
10:51:12	155.00	155.50	155.00	-3.00	2	4209
10:51:11	155.00	155.50	155.00	-3.00	2	4207
10:51:11	155.50	156.00	155.50	-2.50	36	4205
10:51:10	155.50	156.00	156.00	-2.00	1	4169
10:50:40	155.50	156.00	156.00	-2.00	2	4168
10:50:39	155.50	156.00	156.00	-2.00	1	4166
10:50:30	155.50	156.00	156.00	-2.00	1	4165
10:50:15	155.50	156.00	155.50	-2.50	1	4164
10:50:13	155.50	156.00	156.00	-2.00	1	4163
10:50:09	155.50	156.00	156.00	-2.00	1	4162
10:50:04	155.50	156.00	156.00	-2.00	5	4161
10:49:54	155.50	156.00	156.00	-2.00	2	4156
10:49:51	155.50	156.00	156.00	-2.00	1	4154
10:49:43	155.50	156.00	156.00	-2.00	2	4153
10:49:14	155.50	156.00	156.00	-2.00	1	4151
10:49:11	155.50	156.00	156.00	-2.00	1	4150
10:48:58	155.50	156.00	156.00	-2.00	1	4149
10:48:47	155.50	156.00	156.00	-2.00	2	4148
10:48:37	155.50	156.00	155.50	-2.50	1	4146
10:48:37	155.50	156.00	156.00	-2.00	1	4145
10:48:31	155.50	156.00	156.00	-2.00	1	4144
10:47:52	155.50	156.00	156.00	-2.00	2	4143
10:47:51	155.50	156.00	156.00	-2.00	1	4141
10:47:39	155.50	156.00	156.00	-2.00	10	4140
10:47:17	155.50	156.00	156.00	-2.00	1	4130
10:47:12	155.50	156.00	156.00	-2.00	1	4129
10:47:02	155.50	156.00	156.00	-2.00	1	4128
10:46:58	155.50	156.00	155.50	-2.50	1	4127
10:46:52	155.50	156.00	156.00	-2.00	1	4126
10:46:48	155.50	156.00	156.00	-2.00	6	4125
10:46:45	155.50	156.00	156.00	-2.00	1	4119
10:46:32	155.50	156.00	156.00	-2.00	1	4118
10:46:23	155.50	156.00	155.50	-2.50	1	4117
10:46:22	155.00	155.50	155.50	-2.50	3	4116
10:46:22	155.00	155.50	155.50	-2.50	20	4113
10:45:52	155.00	155.50	155.50	-2.50	1	4093
10:45:27	155.00	155.50	155.50	-2.50	1	4092
10:45:19	155.00	155.50	155.00	-3.00	1	4091
10:45:18	154.50	155.00	155.00	-3.00	76	4090
10:45:16	154.50	155.00	155.00	-3.00	1	4014
10:45:13	154.50	155.00	154.50	-3.50	1	4013
10:45:13	154.50	155.00	155.00	-3.00	1	4012
10:44:41	154.50	155.00	155.00	-3.00	1	4011
10:44:38	154.50	155.00	155.00	-3.00	1	4010
10:44:33	154.50	155.00	155.00	-3.00	1	4009
10:44:28	154.50	155.00	154.50	-3.50	2	4008
10:44:14	154.50	155.00	154.50	-3.50	1	4006
10:43:59	154.50	155.00	154.50	-3.50	20	4005
10:43:54	154.50	155.00	154.50	-3.50	1	3985
10:43:53	154.50	155.00	155.00	-3.00	1	3984
10:43:52	154.50	155.00	155.00	-3.00	1	3983
10:43:40	154.50	155.00	154.50	-3.50	1	3982
10:43:39	154.50	155.00	155.00	-3.00	5	3981
10:43:16	154.50	155.00	155.00	-3.00	1	3976
10:43:13	154.50	155.00	155.00	-3.00	1	3975
10:43:11	154.50	155.00	154.50	-3.50	1	3974
10:42:34	154.50	155.00	155.00	-3.00	1	3973
10:42:29	154.50	155.00	155.00	-3.00	1	3972
10:42:17	154.50	155.00	155.00	-3.00	1	3971
10:42:03	154.50	155.00	154.50	-3.50	1	3970
10:41:54	154.50	155.00	155.00	-3.00	1	3969
10:41:16	154.50	155.00	154.50	-3.50	2	3968
10:41:14	154.50	155.00	155.00	-3.00	1	3966
10:41:01	154.00	154.50	154.50	-3.50	15	3965
10:40:59	154.00	154.50	154.50	-3.50	1	3950
10:40:50	154.00	154.50	154.00	-4.00	1	3949
10:40:23	154.00	154.50	154.00	-4.00	1	3948
10:40:10	154.00	154.50	154.00	-4.00	1	3947
10:40:05	154.00	154.50	154.00	-4.00	5	3946
10:39:57	154.00	154.50	154.00	-4.00	2	3941
10:39:41	154.00	154.50	154.00	-4.00	8	3939
10:39:26	154.00	154.50	154.00	-4.00	7	3931
10:39:21	154.00	154.50	154.00	-4.00	1	3924
10:38:51	154.00	154.50	154.00	-4.00	2	3923
10:38:44	154.00	154.50	154.00	-4.00	1	3921
10:38:33	154.00	154.50	154.00	-4.00	1	3920
10:38:15	154.00	154.50	154.00	-4.00	2	3919
10:37:52	154.00	154.50	154.00	-4.00	50	3917
10:37:48	154.00	154.50	154.00	-4.00	1	3867
10:37:06	154.00	154.50	154.00	-4.00	1	3866
10:35:35	154.00	154.50	154.00	-4.00	1	3865
10:35:33	154.00	154.50	154.50	-3.50	3	3864
10:35:27	154.00	154.50	154.00	-4.00	1	3861
10:35:24	154.00	154.50	154.00	-4.00	1	3860
10:35:12	154.00	154.50	154.00	-4.00	1	3859
10:34:56	154.00	154.50	154.00	-4.00	1	3858
10:34:50	154.00	154.50	154.00	-4.00	1	3857
10:34:50	154.50	155.00	154.00	-4.00	3	3856
10:34:50	154.50	155.00	154.50	-3.50	26	3853
10:34:13	154.50	155.00	154.50	-3.50	6	3827
10:33:57	154.50	155.00	154.50	-3.50	2	3821
10:33:56	155.00	155.50	155.00	-3.00	22	3819
10:33:51	155.00	155.50	155.00	-3.00	1	3797
10:33:48	155.00	155.50	155.00	-3.00	1	3796
10:33:12	155.00	155.50	155.00	-3.00	1	3795
10:32:09	155.00	155.50	155.00	-3.00	1	3794
10:31:43	155.00	155.50	155.00	-3.00	3	3793
10:30:49	154.50	155.00	155.00	-3.00	8	3790
10:30:49	154.50	155.00	155.00	-3.00	3	3782
10:30:31	154.50	155.00	154.50	-3.50	1	3779
10:30:20	154.50	155.00	155.00	-3.00	1	3778
10:30:13	154.50	155.00	154.50	-3.50	1	3777
10:30:13	154.50	155.00	154.50	-3.50	1	3776
10:30:12	154.50	155.00	154.50	-3.50	1	3775
10:30:08	154.50	155.00	154.50	-3.50	1	3774
10:30:07	154.50	155.00	154.50	-3.50	2	3773
10:29:53	154.50	155.00	154.50	-3.50	2	3771
10:29:43	154.50	155.00	154.50	-3.50	2	3769
10:29:31	154.00	154.50	154.50	-3.50	4	3767
10:29:03	154.50	155.00	154.50	-3.50	6	3763
10:29:03	154.50	155.00	154.50	-3.50	2	3757
10:29:03	154.50	155.00	154.50	-3.50	15	3755
10:28:58	154.50	155.00	154.50	-3.50	1	3740
10:28:52	154.50	155.00	154.50	-3.50	1	3739
10:28:28	154.50	155.00	154.50	-3.50	1	3738
10:27:54	155.00	155.50	155.00	-3.00	66	3737
10:27:13	155.00	155.50	155.00	-3.00	1	3671
10:27:10	155.00	155.50	155.50	-2.50	1	3670
10:26:57	155.50	156.00	155.50	-2.50	2	3669
10:26:57	155.50	156.00	155.50	-2.50	1	3667
10:26:55	155.50	156.00	155.50	-2.50	1	3666
10:26:52	155.00	155.50	155.50	-2.50	1	3665
10:26:50	155.00	155.50	155.50	-2.50	1	3664
10:26:49	155.00	155.50	155.50	-2.50	1	3663
10:26:44	155.00	155.50	155.50	-2.50	8	3662
10:26:44	155.00	155.50	155.50	-2.50	1	3654
10:26:43	155.00	155.50	155.50	-2.50	5	3653
10:26:38	155.00	155.50	155.50	-2.50	2	3648
10:26:33	155.00	155.50	155.50	-2.50	1	3646
10:26:26	155.00	155.50	155.50	-2.50	2	3645
10:26:25	155.00	155.50	155.50	-2.50	1	3643
10:26:06	155.00	155.50	155.50	-2.50	10	3642
10:25:52	155.00	155.50	155.00	-3.00	1	3632
10:25:41	155.00	155.50	155.50	-2.50	1	3631
10:25:41	155.00	155.50	155.00	-3.00	1	3630
10:25:40	155.00	155.50	155.00	-3.00	1	3629
10:25:40	155.50	156.00	155.50	-2.50	6	3628
10:25:40	155.50	156.00	155.50	-2.50	3	3622
10:25:40	155.50	156.00	155.50	-2.50	1	3619
10:25:40	155.50	156.00	155.50	-2.50	16	3618
10:25:40	155.00	155.50	155.50	-2.50	4	3602
10:25:38	155.00	155.50	155.50	-2.50	1	3598
10:25:37	155.00	155.50	155.50	-2.50	1	3597
10:25:36	155.00	155.50	155.50	-2.50	5	3596
10:25:36	155.00	155.50	155.50	-2.50	1	3591
10:25:36	155.00	155.50	155.50	-2.50	1	3590
10:25:35	155.00	155.50	155.50	-2.50	3	3589
10:25:35	155.00	155.50	155.50	-2.50	5	3586
10:25:34	155.00	155.50	155.00	-3.00	1	3581
10:25:31	155.00	155.50	155.50	-2.50	2	3580
10:25:31	155.00	155.50	155.50	-2.50	5	3578
10:25:18	155.00	155.50	155.50	-2.50	10	3573
10:25:01	155.00	155.50	155.00	-3.00	1	3563
10:25:00	155.00	155.50	155.00	-3.00	1	3562
10:24:52	155.00	155.50	155.00	-3.00	1	3561
10:24:39	155.00	155.50	155.50	-2.50	2	3560
10:24:37	155.00	155.50	155.00	-3.00	1	3558
10:24:31	155.00	155.50	155.50	-2.50	1	3557
10:24:31	155.00	155.50	155.50	-2.50	2	3556
10:24:24	155.00	155.50	155.50	-2.50	2	3554
10:24:22	155.00	155.50	155.50	-2.50	1	3552
10:24:21	155.00	155.50	155.50	-2.50	5	3551
10:24:20	155.00	155.50	155.50	-2.50	1	3546
10:24:14	155.00	155.50	155.50	-2.50	1	3545
10:24:05	155.00	155.50	155.50	-2.50	1	3544
10:24:01	155.00	155.50	155.50	-2.50	1	3543
10:23:56	155.00	155.50	155.00	-3.00	1	3542
10:23:53	155.00	155.50	155.50	-2.50	1	3541
10:23:47	155.00	155.50	155.50	-2.50	2	3540
10:23:24	155.00	155.50	155.50	-2.50	2	3538
10:23:22	155.00	155.50	155.50	-2.50	5	3536
10:23:20	155.00	155.50	155.50	-2.50	2	3531
10:23:18	155.00	155.50	155.50	-2.50	1	3529
10:23:17	155.00	155.50	155.50	-2.50	1	3528
10:23:16	155.00	155.50	155.50	-2.50	1	3527
10:23:12	155.00	155.50	155.50	-2.50	2	3526
10:23:12	155.00	155.50	155.00	-3.00	1	3524
10:23:08	155.00	155.50	155.50	-2.50	1	3523
10:23:07	155.00	155.50	155.50	-2.50	1	3522
10:23:04	155.00	155.50	155.50	-2.50	2	3521
10:22:53	155.00	155.50	155.50	-2.50	2	3519
10:22:50	155.00	155.50	155.00	-3.00	10	3517
10:22:17	155.00	155.50	155.00	-3.00	1	3507
10:22:01	155.00	155.50	155.50	-2.50	2	3506
10:21:46	154.50	155.00	155.00	-3.00	25	3504
10:21:37	154.50	155.00	155.00	-3.00	1	3479
10:21:28	154.50	155.00	155.00	-3.00	1	3478
10:21:26	154.50	155.00	155.00	-3.00	1	3477
10:21:24	154.50	155.00	155.00	-3.00	1	3476
10:21:12	154.50	155.00	155.00	-3.00	2	3475
10:20:42	154.50	155.00	154.50	-3.50	1	3473
10:20:38	154.50	155.00	154.50	-3.50	1	3472
10:20:27	154.50	155.00	155.00	-3.00	10	3471
10:20:24	154.50	155.00	155.00	-3.00	1	3461
10:20:21	154.50	155.00	155.00	-3.00	1	3460
10:20:17	154.50	155.00	155.00	-3.00	2	3459
10:20:15	154.50	155.00	155.00	-3.00	1	3457
10:20:10	154.50	155.00	155.00	-3.00	1	3456
10:20:09	154.50	155.00	154.50	-3.50	1	3455
10:19:58	154.50	155.00	154.50	-3.50	1	3454
10:19:54	154.50	155.00	155.00	-3.00	1	3453
10:19:53	154.50	155.00	155.00	-3.00	2	3452
10:19:50	154.50	155.00	155.00	-3.00	1	3450
10:19:37	154.50	155.00	155.00	-3.00	1	3449
10:19:32	154.50	155.00	155.00	-3.00	2	3448
10:19:25	154.50	155.00	155.00	-3.00	2	3446
10:19:23	154.50	155.00	155.00	-3.00	2	3444
10:19:22	154.50	155.00	155.00	-3.00	5	3442
10:19:21	154.50	155.00	155.00	-3.00	1	3437
10:19:20	154.50	155.00	155.00	-3.00	1	3436
10:19:15	154.50	155.00	155.00	-3.00	5	3435
10:19:12	154.50	155.00	155.00	-3.00	5	3430
10:18:53	154.50	155.00	154.50	-3.50	1	3425
10:18:50	154.50	155.00	154.50	-3.50	1	3424
10:18:32	154.00	154.50	154.50	-3.50	48	3423
10:18:31	154.00	154.50	154.50	-3.50	2	3375
10:18:19	154.00	154.50	154.50	-3.50	1	3373
10:18:18	154.00	154.50	154.50	-3.50	6	3372
10:17:39	154.00	154.50	154.50	-3.50	2	3366
10:17:08	154.00	154.50	154.00	-4.00	3	3364
10:17:01	154.00	154.50	154.00	-4.00	2	3361
10:16:20	154.00	154.50	154.00	-4.00	2	3359
10:16:17	154.00	154.50	154.00	-4.00	1	3357
10:15:59	154.00	154.50	154.50	-3.50	1	3356
10:15:45	154.00	154.50	154.50	-3.50	1	3355
10:15:35	154.00	154.50	154.50	-3.50	2	3354
10:15:29	154.00	154.50	154.50	-3.50	2	3352
10:15:14	154.00	154.50	154.00	-4.00	2	3350
10:15:06	154.00	154.50	154.50	-3.50	1	3348
10:14:51	154.00	154.50	154.00	-4.00	1	3347
10:14:49	154.00	154.50	154.00	-4.00	2	3346
10:14:39	154.00	154.50	154.50	-3.50	2	3344
10:13:49	154.00	154.50	154.00	-4.00	2	3342
10:13:21	154.00	154.50	154.50	-3.50	1	3340
10:13:12	154.00	154.50	154.50	-3.50	1	3339
10:12:36	154.00	154.50	154.00	-4.00	1	3338
10:12:17	154.00	154.50	154.00	-4.00	6	3337
10:12:06	154.00	154.50	154.50	-3.50	1	3331
10:12:05	154.00	154.50	154.00	-4.00	29	3330
10:12:02	154.00	154.50	154.00	-4.00	1	3301
10:12:00	154.00	154.50	154.00	-4.00	2	3300
10:11:59	154.00	154.50	154.50	-3.50	1	3298
10:11:56	154.00	154.50	154.50	-3.50	1	3297
10:11:48	154.00	154.50	154.50	-3.50	1	3296
10:11:43	154.00	154.50	154.50	-3.50	1	3295
10:10:35	154.00	154.50	154.50	-3.50	1	3294
10:10:20	154.00	154.50	154.00	-4.00	2	3293
10:10:07	154.00	154.50	154.00	-4.00	10	3291
10:09:57	154.00	154.50	154.50	-3.50	2	3281
10:09:57	154.00	154.50	154.50	-3.50	2	3279
10:08:52	154.00	154.50	154.00	-4.00	2	3277
10:08:44	154.00	154.50	154.00	-4.00	1	3275
10:08:42	154.00	154.50	154.50	-3.50	2	3274
10:08:06	154.00	154.50	154.50	-3.50	1	3272
10:08:05	154.00	154.50	154.50	-3.50	1	3271
10:07:53	154.00	154.50	154.50	-3.50	3	3270
10:07:44	154.00	154.50	154.50	-3.50	1	3267
10:07:43	154.00	154.50	154.50	-3.50	1	3266
10:07:29	154.00	154.50	154.50	-3.50	2	3265
10:07:14	154.00	154.50	154.50	-3.50	1	3263
10:07:12	154.00	154.50	154.50	-3.50	2	3262
10:06:59	154.00	154.50	154.50	-3.50	1	3260
10:06:51	154.00	154.50	154.00	-4.00	2	3259
10:06:40	154.00	154.50	154.50	-3.50	1	3257
10:06:40	154.00	154.50	154.50	-3.50	1	3256
10:06:36	154.00	154.50	154.00	-4.00	5	3255
10:06:32	154.00	154.50	154.50	-3.50	2	3250
10:06:27	154.00	154.50	154.00	-4.00	2	3248
10:06:06	154.00	154.50	154.00	-4.00	2	3246
10:05:42	154.00	154.50	154.50	-3.50	2	3244
10:05:39	154.00	154.50	154.00	-4.00	1	3242
10:05:15	154.00	154.50	154.00	-4.00	2	3241
10:04:53	154.00	154.50	154.50	-3.50	2	3239
10:04:46	154.00	154.50	154.00	-4.00	1	3237
10:04:30	154.00	154.50	154.50	-3.50	1	3236
10:04:13	154.00	154.50	154.50	-3.50	1	3235
10:04:08	154.00	154.50	154.50	-3.50	5	3234
10:04:07	154.00	154.50	154.50	-3.50	1	3229
10:04:03	154.00	154.50	154.50	-3.50	1	3228
10:03:56	154.00	154.50	154.50	-3.50	1	3227
10:03:46	154.00	154.50	154.00	-4.00	2	3226
10:03:40	154.00	154.50	154.50	-3.50	1	3224
10:03:36	154.00	154.50	154.50	-3.50	3	3223
10:02:57	154.00	154.50	154.50	-3.50	1	3220
10:02:47	154.00	154.50	154.50	-3.50	1	3219
10:02:39	154.00	154.50	154.50	-3.50	1	3218
10:02:32	154.00	154.50	154.50	-3.50	1	3217
10:01:47	154.00	154.50	154.00	-4.00	1	3216
10:00:27	154.00	154.50	154.00	-4.00	1	3215
09:59:54	154.00	154.50	154.00	-4.00	4	3214
09:59:36	154.00	154.50	154.00	-4.00	2	3210
09:59:04	154.00	154.50	154.00	-4.00	2	3208
09:58:51	154.00	154.50	154.00	-4.00	1	3206
09:58:26	153.50	154.00	154.00	-4.00	3	3205
09:58:24	153.50	154.00	154.00	-4.00	1	3202
09:58:16	153.50	154.00	154.00	-4.00	2	3201
09:58:15	153.50	154.00	154.00	-4.00	3	3199
09:57:47	153.50	154.00	154.00	-4.00	1	3196
09:57:30	153.50	154.00	153.50	-4.50	1	3195
09:56:56	153.50	154.00	153.50	-4.50	1	3194
09:56:43	153.50	154.00	153.50	-4.50	11	3193
09:56:24	153.50	154.00	154.00	-4.00	1	3182
09:56:08	153.50	154.00	154.00	-4.00	1	3181
09:55:54	154.00	154.50	154.00	-4.00	9	3180
09:55:52	154.00	154.50	154.00	-4.00	15	3171
09:55:46	154.00	154.50	154.00	-4.00	1	3156
09:55:25	154.00	154.50	154.00	-4.00	1	3155
09:55:23	154.00	154.50	154.00	-4.00	9	3154
09:55:06	153.50	154.00	154.00	-4.00	12	3145
09:55:06	153.50	154.00	154.00	-4.00	12	3133
09:54:59	153.50	154.00	154.00	-4.00	1	3121
09:54:54	153.50	154.00	154.00	-4.00	1	3120
09:54:53	153.50	154.00	154.00	-4.00	1	3119
09:54:45	153.50	154.00	154.00	-4.00	10	3118
09:54:12	153.50	154.00	154.00	-4.00	1	3108
09:54:08	153.50	154.00	153.50	-4.50	1	3107
09:54:00	153.50	154.00	154.00	-4.00	2	3106
09:53:52	153.50	154.00	153.50	-4.50	2	3104
09:53:32	153.50	154.00	153.50	-4.50	2	3102
09:53:26	153.00	153.50	153.50	-4.50	14	3100
09:53:26	153.00	153.50	153.50	-4.50	1	3086
09:53:24	153.00	153.50	153.50	-4.50	1	3085
09:53:17	153.00	153.50	153.50	-4.50	1	3084
09:53:17	153.00	153.50	153.50	-4.50	1	3083
09:53:17	153.00	153.50	153.50	-4.50	1	3082
09:53:12	153.00	153.50	153.50	-4.50	4	3081
09:53:12	153.00	153.50	153.50	-4.50	1	3077
09:52:51	153.00	153.50	153.50	-4.50	1	3076
09:52:26	153.00	153.50	153.00	-5.00	1	3075
09:52:17	153.00	153.50	153.00	-5.00	2	3074
09:52:16	153.00	153.50	153.00	-5.00	1	3072
09:51:47	153.00	153.50	153.00	-5.00	1	3071
09:51:43	153.00	153.50	153.50	-4.50	1	3070
09:51:34	153.00	153.50	153.50	-4.50	2	3069
09:51:32	153.00	153.50	153.50	-4.50	1	3067
09:51:24	153.00	153.50	153.50	-4.50	1	3066
09:51:17	153.00	153.50	153.50	-4.50	1	3065
09:51:02	153.00	153.50	153.50	-4.50	1	3064
09:51:00	153.00	153.50	153.00	-5.00	1	3063
09:50:59	153.00	153.50	153.50	-4.50	1	3062
09:50:57	153.00	153.50	153.50	-4.50	1	3061
09:50:53	153.00	153.50	153.00	-5.00	1	3060
09:50:53	153.00	153.50	153.00	-5.00	1	3059
09:50:53	153.00	153.50	153.00	-5.00	1	3058
09:50:53	153.00	153.50	153.00	-5.00	1	3057
09:50:51	153.00	153.50	153.00	-5.00	1	3056
09:50:47	153.00	153.50	153.50	-4.50	1	3055
09:50:47	153.00	153.50	153.00	-5.00	1	3054
09:50:47	153.00	153.50	153.00	-5.00	2	3053
09:50:47	153.00	153.50	153.50	-4.50	2	3051
09:50:47	152.50	153.00	153.00	-5.00	1	3049
09:50:47	152.50	153.00	152.50	-5.50	23	3048
09:50:47	152.50	153.00	153.00	-5.00	61	3025
09:50:47	152.50	153.00	152.50	-5.50	48	2964
09:50:47	153.00	153.50	153.00	-5.00	86	2916
09:50:47	153.50	154.00	153.00	-5.00	33	2830
09:50:47	153.50	154.00	153.50	-4.50	62	2797
09:50:13	153.50	154.00	153.50	-4.50	1	2735
09:50:10	153.50	154.00	153.50	-4.50	10	2734
09:50:08	153.50	154.00	154.00	-4.00	2	2724
09:50:04	153.50	154.00	153.50	-4.50	1	2722
09:50:03	153.50	154.00	153.50	-4.50	6	2721
09:49:42	153.50	154.00	154.00	-4.00	1	2715
09:49:28	153.50	154.00	154.00	-4.00	1	2714
09:49:17	153.50	154.50	153.50	-4.50	1	2713
09:49:17	153.50	154.00	153.50	-4.50	4	2712
09:49:17	154.00	154.50	154.00	-4.00	8	2708
09:49:17	154.00	154.50	154.00	-4.00	1	2700
09:49:17	154.00	154.50	154.00	-4.00	4	2699
09:49:17	154.00	154.50	154.00	-4.00	1	2695
09:49:17	154.00	154.50	154.00	-4.00	36	2694
09:48:43	154.00	154.50	154.50	-3.50	1	2658
09:48:15	154.00	154.50	154.50	-3.50	1	2657
09:48:07	154.00	154.50	154.00	-4.00	39	2656
09:48:06	154.00	154.50	154.50	-3.50	1	2617
09:48:02	154.00	154.50	154.00	-4.00	8	2616
09:47:59	154.00	154.50	154.50	-3.50	1	2608
09:47:49	154.00	154.50	154.50	-3.50	2	2607
09:47:46	154.00	154.50	154.50	-3.50	1	2605
09:47:42	154.00	154.50	154.50	-3.50	1	2604
09:47:41	154.00	154.50	154.50	-3.50	2	2603
09:47:33	154.00	154.50	154.50	-3.50	1	2601
09:47:23	154.00	154.50	154.50	-3.50	1	2600
09:47:21	154.00	154.50	154.50	-3.50	1	2599
09:47:16	154.00	154.50	154.50	-3.50	2	2598
09:47:16	154.00	154.50	154.00	-4.00	1	2596
09:47:08	154.00	154.50	154.00	-4.00	1	2595
09:47:07	154.00	154.50	154.00	-4.00	1	2594
09:46:59	154.00	154.50	154.00	-4.00	1	2593
09:46:52	154.00	154.50	154.00	-4.00	3	2592
09:46:29	154.00	154.50	154.00	-4.00	2	2589
09:46:26	154.00	154.50	154.50	-3.50	1	2587
09:45:54	154.00	154.50	154.00	-4.00	3	2586
09:45:49	154.00	154.50	154.50	-3.50	1	2583
09:45:42	154.00	154.50	154.50	-3.50	1	2582
09:45:42	154.00	154.50	154.50	-3.50	1	2581
09:45:36	154.00	154.50	154.50	-3.50	2	2580
09:45:20	154.00	154.50	154.50	-3.50	3	2578
09:45:16	154.00	154.50	154.50	-3.50	1	2575
09:45:12	154.00	154.50	154.50	-3.50	1	2574
09:45:08	154.00	154.50	154.00	-4.00	1	2573
09:45:00	154.00	154.50	154.00	-4.00	1	2572
09:44:51	154.00	154.50	154.00	-4.00	2	2571
09:44:50	154.00	154.50	154.00	-4.00	2	2569
09:44:45	154.00	154.50	154.00	-4.00	1	2567
09:44:44	154.00	154.50	154.00	-4.00	1	2566
09:44:06	154.00	154.50	154.00	-4.00	1	2565
09:44:01	154.00	154.50	154.00	-4.00	1	2564
09:43:09	154.00	154.50	154.00	-4.00	1	2563
09:43:08	154.00	154.50	154.00	-4.00	1	2562
09:42:47	154.00	154.50	154.00	-4.00	1	2561
09:42:43	154.00	154.50	154.00	-4.00	1	2560
09:42:14	154.00	154.50	154.00	-4.00	1	2559
09:42:09	154.00	154.50	154.00	-4.00	1	2558
09:42:06	154.00	154.50	154.00	-4.00	1	2557
09:42:02	154.00	154.50	154.00	-4.00	1	2556
09:41:57	154.00	154.50	154.00	-4.00	1	2555
09:41:56	154.00	154.50	154.00	-4.00	1	2554
09:41:55	154.00	154.50	154.00	-4.00	26	2553
09:41:55	154.00	154.50	154.00	-4.00	35	2527
09:41:52	154.00	154.50	154.00	-4.00	1	2492
09:41:24	154.00	154.50	154.00	-4.00	3	2491
09:41:15	154.00	154.50	154.50	-3.50	1	2488
09:41:10	154.00	154.50	154.50	-3.50	1	2487
09:40:44	154.00	154.50	154.50	-3.50	2	2486
09:40:37	154.00	154.50	154.50	-3.50	1	2484
09:40:19	154.00	154.50	154.50	-3.50	1	2483
09:40:18	154.00	154.50	154.50	-3.50	4	2482
09:39:56	154.50	155.00	154.50	-3.50	1	2478
09:39:53	154.50	155.00	154.50	-3.50	1	2477
09:39:44	154.50	155.00	154.50	-3.50	1	2476
09:39:43	154.50	155.00	154.50	-3.50	1	2475
09:39:22	154.50	155.00	154.50	-3.50	1	2474
09:39:21	154.50	155.00	154.50	-3.50	1	2473
09:39:21	154.50	155.00	154.50	-3.50	1	2472
09:39:03	154.50	155.00	154.50	-3.50	1	2471
09:38:57	154.00	154.50	154.50	-3.50	5	2470
09:38:57	154.00	154.50	154.50	-3.50	3	2465
09:38:47	154.00	154.50	154.50	-3.50	1	2462
09:38:40	154.00	154.50	154.00	-4.00	2	2461
09:38:38	154.00	154.50	154.50	-3.50	1	2459
09:38:32	154.00	154.50	154.50	-3.50	1	2458
09:38:29	154.00	154.50	154.00	-4.00	1	2457
09:38:27	154.00	154.50	154.50	-3.50	1	2456
09:38:22	154.00	154.50	154.00	-4.00	1	2455
09:38:04	154.50	155.00	154.50	-3.50	7	2454
09:38:04	154.50	155.00	154.50	-3.50	6	2447
09:38:04	154.50	155.00	154.50	-3.50	37	2441
09:37:54	154.50	155.00	154.50	-3.50	1	2404
09:37:50	154.50	155.00	154.50	-3.50	1	2403
09:37:30	154.50	155.00	154.50	-3.50	1	2402
09:37:02	155.00	155.50	155.00	-3.00	31	2401
09:37:02	155.00	155.50	155.00	-3.00	28	2370
09:36:39	155.00	155.50	155.00	-3.00	1	2342
09:36:30	155.00	155.50	155.50	-2.50	1	2341
09:36:29	155.00	155.50	155.50	-2.50	1	2340
09:36:28	155.50	156.00	155.50	-2.50	1	2339
09:36:28	155.50	156.00	155.50	-2.50	28	2338
09:36:23	155.50	156.00	155.50	-2.50	1	2310
09:36:23	155.50	156.00	155.50	-2.50	1	2309
09:36:16	155.50	156.00	155.50	-2.50	1	2308
09:36:14	155.50	156.00	155.50	-2.50	2	2307
09:36:07	155.50	156.00	155.50	-2.50	1	2305
09:36:04	155.00	155.50	155.50	-2.50	1	2304
09:36:02	155.00	155.50	155.50	-2.50	2	2303
09:36:02	155.00	155.50	155.50	-2.50	1	2301
09:36:00	155.00	155.50	155.50	-2.50	1	2300
09:35:53	155.00	155.50	155.50	-2.50	2	2299
09:35:51	155.00	155.50	155.00	-3.00	1	2297
09:35:45	155.00	155.50	155.50	-2.50	2	2296
09:35:45	155.00	155.50	155.50	-2.50	1	2294
09:35:43	155.00	155.50	155.50	-2.50	1	2293
09:35:43	155.00	155.50	155.50	-2.50	2	2292
09:35:42	155.00	155.50	155.50	-2.50	3	2290
09:35:38	155.00	155.50	155.50	-2.50	3	2287
09:35:30	155.00	155.50	155.50	-2.50	1	2284
09:35:23	155.00	155.50	155.50	-2.50	1	2283
09:34:58	155.00	155.50	155.50	-2.50	10	2282
09:34:51	155.00	155.50	155.50	-2.50	1	2272
09:34:20	155.00	155.50	155.50	-2.50	1	2271
09:34:20	155.00	155.50	155.50	-2.50	7	2270
09:33:16	155.00	155.50	155.00	-3.00	1	2263
09:32:17	155.00	156.00	155.00	-3.00	2	2262
09:32:17	155.50	156.00	155.50	-2.50	14	2260
09:32:17	155.50	156.00	156.00	-2.00	10	2246
09:32:09	155.50	156.00	156.00	-2.00	5	2236
09:31:49	155.50	156.00	156.00	-2.00	1	2231
09:31:43	155.00	155.50	155.50	-2.50	6	2230
09:31:43	155.00	155.50	155.50	-2.50	1	2224
09:30:57	155.00	155.50	155.00	-3.00	1	2223
09:30:55	155.00	155.50	155.00	-3.00	1	2222
09:30:52	155.00	155.50	155.00	-3.00	10	2221
09:30:51	155.00	155.50	155.00	-3.00	1	2211
09:30:45	155.00	155.50	155.00	-3.00	2	2210
09:30:37	154.50	155.00	155.00	-3.00	2	2208
09:30:37	154.50	155.00	155.00	-3.00	2	2206
09:30:37	154.50	155.00	155.00	-3.00	1	2204
09:30:37	154.50	155.00	155.00	-3.00	3	2203
09:30:37	154.50	155.00	155.00	-3.00	5	2200
09:30:30	154.50	155.00	155.00	-3.00	1	2195
09:30:29	154.50	155.00	155.00	-3.00	1	2194
09:30:26	154.50	155.00	155.00	-3.00	1	2193
09:30:20	154.50	155.00	155.00	-3.00	1	2192
09:30:10	154.50	155.00	155.00	-3.00	1	2191
09:29:58	154.50	155.00	155.00	-3.00	2	2190
09:29:53	154.50	155.00	155.00	-3.00	1	2188
09:29:37	154.50	155.00	155.00	-3.00	1	2187
09:29:30	155.00	155.50	155.00	-3.00	17	2186
09:29:30	155.00	155.50	155.00	-3.00	1	2169
09:29:15	155.00	155.50	155.00	-3.00	1	2168
09:28:53	155.00	155.50	155.00	-3.00	1	2167
09:28:44	154.50	155.00	155.00	-3.00	32	2166
09:28:44	154.50	155.00	155.00	-3.00	5	2134
09:28:30	154.50	155.00	154.50	-3.50	1	2129
09:28:24	154.50	155.00	154.50	-3.50	1	2128
09:28:23	154.50	155.00	154.50	-3.50	1	2127
09:28:17	154.50	155.00	154.50	-3.50	1	2126
09:28:12	154.50	155.00	154.50	-3.50	2	2125
09:28:07	154.50	155.00	154.50	-3.50	1	2123
09:27:55	154.50	155.00	154.50	-3.50	7	2122
09:27:55	154.50	155.00	154.50	-3.50	1	2115
09:27:49	154.50	155.00	154.50	-3.50	1	2114
09:27:40	154.50	155.00	154.50	-3.50	1	2113
09:27:39	154.50	155.00	154.50	-3.50	1	2112
09:27:36	154.50	155.00	155.00	-3.00	1	2111
09:27:34	154.50	155.00	154.50	-3.50	2	2110
09:27:30	154.50	155.00	155.00	-3.00	1	2108
09:27:25	154.50	155.00	155.00	-3.00	1	2107
09:27:23	154.00	154.50	154.50	-3.50	14	2106
09:27:16	154.00	154.50	154.50	-3.50	3	2092
09:27:11	154.00	154.50	154.00	-4.00	1	2089
09:27:07	154.00	154.50	154.00	-4.00	1	2088
09:26:56	154.50	155.00	154.50	-3.50	6	2087
09:26:53	154.50	155.00	154.50	-3.50	1	2081
09:26:52	154.50	155.00	154.50	-3.50	1	2080
09:26:52	154.50	155.00	154.50	-3.50	1	2079
09:26:51	154.50	155.00	154.50	-3.50	2	2078
09:26:49	154.50	155.00	154.50	-3.50	1	2076
09:26:46	154.50	155.00	154.50	-3.50	14	2075
09:26:45	154.50	155.00	154.50	-3.50	1	2061
09:26:34	154.50	155.00	154.50	-3.50	1	2060
09:26:26	154.50	155.00	154.50	-3.50	1	2059
09:26:26	154.50	155.00	154.50	-3.50	20	2058
09:26:20	154.50	155.00	154.50	-3.50	2	2038
09:26:18	154.50	155.00	154.50	-3.50	1	2036
09:26:15	154.50	155.00	154.50	-3.50	5	2035
09:26:15	154.50	155.00	154.50	-3.50	1	2030
09:26:15	154.50	155.00	154.50	-3.50	1	2029
09:26:14	154.50	155.00	154.50	-3.50	1	2028
09:26:13	154.50	155.00	154.50	-3.50	1	2027
09:26:12	154.50	155.00	154.50	-3.50	1	2026
09:26:04	154.50	155.00	154.50	-3.50	1	2025
09:26:04	154.50	155.00	154.50	-3.50	1	2024
09:26:03	154.50	155.00	154.50	-3.50	1	2023
09:26:01	154.50	155.00	154.50	-3.50	1	2022
09:25:59	154.50	155.00	154.50	-3.50	6	2021
09:25:58	154.50	155.00	154.50	-3.50	1	2015
09:25:55	154.50	155.00	155.00	-3.00	1	2014
09:25:51	154.50	155.00	154.50	-3.50	1	2013
09:25:51	154.50	155.00	155.00	-3.00	1	2012
09:25:49	154.50	155.00	154.50	-3.50	1	2011
09:25:49	154.50	155.00	154.50	-3.50	20	2010
09:25:43	154.50	155.00	155.00	-3.00	1	1990
09:25:42	154.50	155.00	154.50	-3.50	1	1989
09:25:37	154.50	155.00	155.00	-3.00	1	1988
09:25:36	155.00	155.50	155.00	-3.00	4	1987
09:25:36	155.00	155.50	155.00	-3.00	1	1983
09:25:35	155.00	155.50	155.00	-3.00	3	1982
09:25:30	155.00	155.50	155.00	-3.00	1	1979
09:25:28	155.00	155.50	155.00	-3.00	1	1978
09:25:28	155.00	155.50	155.00	-3.00	1	1977
09:25:23	155.00	155.50	155.00	-3.00	1	1976
09:25:23	155.00	155.50	155.00	-3.00	1	1975
09:25:23	155.00	155.50	155.00	-3.00	1	1974
09:25:22	155.00	155.50	155.00	-3.00	1	1973
09:25:22	155.00	155.50	155.00	-3.00	1	1972
09:25:21	155.00	155.50	155.00	-3.00	2	1971
09:25:20	155.00	155.50	155.00	-3.00	1	1969
09:25:17	155.00	155.50	155.00	-3.00	4	1968
09:25:13	155.00	155.50	155.00	-3.00	1	1964
09:25:12	155.00	155.50	155.00	-3.00	20	1963
09:25:10	155.00	155.50	155.00	-3.00	1	1943
09:25:10	155.00	155.50	155.00	-3.00	1	1942
09:25:06	155.00	155.50	155.00	-3.00	1	1941
09:25:06	155.00	155.50	155.00	-3.00	1	1940
09:25:00	155.00	155.50	155.50	-2.50	3	1939
09:24:58	155.00	155.50	155.00	-3.00	2	1936
09:24:58	155.00	155.50	155.00	-3.00	1	1934
09:24:53	155.00	155.50	155.00	-3.00	2	1933
09:24:52	155.00	155.50	155.00	-3.00	1	1931
09:24:52	155.00	155.50	155.00	-3.00	1	1930
09:24:50	155.00	155.50	155.00	-3.00	1	1929
09:24:49	155.00	155.50	155.00	-3.00	1	1928
09:24:47	155.00	155.50	155.00	-3.00	1	1927
09:24:47	155.00	155.50	155.00	-3.00	1	1926
09:24:44	155.00	155.50	155.00	-3.00	1	1925
09:24:29	155.00	155.50	155.50	-2.50	1	1924
09:24:26	155.00	155.50	155.50	-2.50	1	1923
09:24:21	155.00	155.50	155.50	-2.50	1	1922
09:24:20	155.00	155.50	155.00	-3.00	1	1921
09:24:20	155.00	155.50	155.00	-3.00	1	1920
09:24:20	155.00	155.50	155.00	-3.00	1	1919
09:24:20	155.50	156.00	155.50	-2.50	1	1918
09:24:20	154.50	155.00	155.00	-3.00	1	1917
09:24:20	154.50	155.00	154.50	-3.50	1	1916
09:24:20	155.50	156.00	155.00	-3.00	21	1915
09:24:20	155.50	156.00	155.50	-2.50	2	1894
09:24:20	155.50	156.00	155.50	-2.50	2	1892
09:24:20	155.00	155.50	155.50	-2.50	6	1890
09:24:20	155.00	155.50	155.00	-3.00	1	1884
09:24:20	154.50	155.00	155.00	-3.00	6	1883
09:24:20	154.50	155.00	155.00	-3.00	20	1877
09:24:20	155.50	156.00	155.00	-3.00	154	1857
09:24:20	155.50	156.00	155.50	-2.50	20	1703
09:24:16	155.50	156.00	155.50	-2.50	3	1683
09:24:16	155.50	156.00	155.50	-2.50	3	1680
09:24:15	155.50	156.00	155.50	-2.50	3	1677
09:24:08	155.50	156.00	155.50	-2.50	1	1674
09:24:08	155.50	156.00	155.50	-2.50	6	1673
09:24:05	155.50	156.00	155.50	-2.50	6	1667
09:24:05	155.50	156.00	155.50	-2.50	2	1661
09:23:52	155.50	156.00	155.50	-2.50	1	1659
09:23:50	155.50	156.00	155.50	-2.50	6	1658
09:23:37	155.50	156.00	156.00	-2.00	3	1652
09:23:31	155.50	156.00	156.00	-2.00	3	1649
09:23:28	155.50	156.00	156.00	-2.00	1	1646
09:23:25	155.50	156.00	156.00	-2.00	1	1645
09:23:15	155.50	156.00	156.00	-2.00	2	1644
09:23:11	155.50	156.00	155.50	-2.50	1	1642
09:23:11	155.50	156.00	156.00	-2.00	1	1641
09:23:08	155.50	156.00	155.50	-2.50	1	1640
09:23:01	155.50	156.00	156.00	-2.00	2	1639
09:23:01	155.50	156.00	156.00	-2.00	1	1637
09:23:00	155.50	156.00	155.50	-2.50	7	1636
09:23:00	155.50	156.00	155.50	-2.50	1	1629
09:23:00	155.50	156.00	155.50	-2.50	1	1628
09:23:00	155.50	156.00	155.50	-2.50	1	1627
09:23:00	156.00	156.50	156.00	-2.00	25	1626
09:23:00	156.00	156.50	156.00	-2.00	26	1601
09:23:00	156.00	156.50	156.00	-2.00	30	1575
09:22:55	156.00	156.50	156.00	-2.00	2	1545
09:22:51	156.00	156.50	156.50	-1.50	1	1543
09:22:46	156.00	156.50	156.00	-2.00	1	1542
09:22:41	156.00	156.50	156.00	-2.00	2	1541
09:22:20	156.00	156.50	156.00	-2.00	1	1539
09:21:48	156.00	156.50	156.00	-2.00	1	1538
09:21:45	156.00	156.50	156.50	-1.50	1	1537
09:21:38	156.00	156.50	156.50	-1.50	1	1536
09:21:19	156.00	156.50	156.50	-1.50	1	1535
09:21:10	156.00	156.50	156.50	-1.50	1	1534
09:21:05	156.00	156.50	156.50	-1.50	1	1533
09:20:42	156.00	156.50	156.50	-1.50	1	1532
09:20:38	156.00	156.50	156.50	-1.50	1	1531
09:20:28	156.50	157.00	156.50	-1.50	41	1530
09:20:28	156.50	157.00	156.50	-1.50	35	1489
09:20:11	156.50	157.00	156.50	-1.50	1	1454
09:20:04	156.50	157.00	157.00	-1.00	1	1453
09:19:49	156.50	157.00	156.50	-1.50	2	1452
09:19:48	156.50	157.00	157.00	-1.00	2	1450
09:19:43	156.50	157.00	156.50	-1.50	1	1448
09:18:58	156.50	157.00	156.50	-1.50	1	1447
09:18:48	156.50	157.00	156.50	-1.50	1	1446
09:18:08	156.50	157.00	156.50	-1.50	5	1445
09:17:35	156.50	157.00	156.50	-1.50	2	1440
09:17:27	156.50	157.00	156.50	-1.50	1	1438
09:16:56	156.00	156.50	156.50	-1.50	2	1437
09:16:55	156.00	156.50	156.50	-1.50	3	1435
09:16:55	156.00	156.50	156.50	-1.50	10	1432
09:16:49	156.00	156.50	156.50	-1.50	5	1422
09:16:41	156.00	156.50	156.00	-2.00	1	1417
09:16:38	156.00	156.50	156.50	-1.50	10	1416
09:16:36	156.00	156.50	156.00	-2.00	1	1406
09:16:34	156.00	156.50	156.00	-2.00	1	1405
09:16:02	156.00	156.50	156.00	-2.00	1	1404
09:15:50	156.00	156.50	156.50	-1.50	1	1403
09:15:50	156.00	156.50	156.00	-2.00	1	1402
09:15:35	156.00	156.50	156.50	-1.50	1	1401
09:15:33	156.00	156.50	156.00	-2.00	1	1400
09:15:29	156.00	156.50	156.00	-2.00	1	1399
09:15:26	156.00	156.50	156.00	-2.00	2	1398
09:15:22	156.00	156.50	156.00	-2.00	1	1396
09:15:16	156.00	156.50	156.00	-2.00	1	1395
09:14:56	156.00	156.50	156.00	-2.00	10	1394
09:14:39	156.00	156.50	156.50	-1.50	5	1384
09:14:37	156.00	156.50	156.00	-2.00	1	1379
09:14:31	156.00	156.50	156.00	-2.00	2	1378
09:14:26	156.00	156.50	156.50	-1.50	1	1376
09:14:06	156.50	157.00	156.50	-1.50	1	1375
09:13:55	156.50	157.00	156.50	-1.50	1	1374
09:13:54	156.50	157.00	156.50	-1.50	3	1373
09:13:54	156.50	157.00	156.50	-1.50	7	1370
09:13:51	156.50	157.00	156.50	-1.50	3	1363
09:13:50	156.50	157.00	157.00	-1.00	1	1360
09:13:42	157.00	157.50	157.00	-1.00	9	1359
09:13:40	157.00	157.50	157.00	-1.00	1	1350
09:13:39	157.00	157.50	157.00	-1.00	10	1349
09:13:38	156.50	157.00	157.00	-1.00	2	1339
09:13:37	156.50	157.00	157.00	-1.00	1	1337
09:13:34	156.50	157.00	157.00	-1.00	2	1336
09:13:23	156.50	157.00	157.00	-1.00	2	1334
09:13:17	156.50	157.00	157.00	-1.00	1	1332
09:13:14	156.50	157.00	156.50	-1.50	5	1331
09:13:12	156.50	157.00	157.00	-1.00	1	1326
09:13:06	156.50	157.00	157.00	-1.00	5	1325
09:13:01	156.50	157.00	157.00	-1.00	1	1320
09:12:40	156.50	157.00	157.00	-1.00	2	1319
09:12:38	156.50	157.00	157.00	-1.00	5	1317
09:12:32	156.50	157.00	157.00	-1.00	1	1312
09:12:24	156.50	157.00	156.50	-1.50	1	1311
09:12:24	156.50	157.00	156.50	-1.50	1	1310
09:12:21	156.50	157.00	156.50	-1.50	2	1309
09:12:21	156.00	156.50	156.50	-1.50	34	1307
09:12:18	156.00	156.50	156.00	-2.00	1	1273
09:12:18	156.00	156.50	156.00	-2.00	1	1272
09:12:06	156.00	156.50	156.00	-2.00	1	1271
09:11:58	156.00	156.50	156.50	-1.50	1	1270
09:11:57	156.00	156.50	156.00	-2.00	1	1269
09:11:46	156.00	156.50	156.50	-1.50	1	1268
09:11:35	156.00	156.50	156.00	-2.00	4	1267
09:11:14	156.00	156.50	156.50	-1.50	1	1263
09:11:13	156.00	156.50	156.50	-1.50	3	1262
09:11:06	156.00	156.50	156.50	-1.50	1	1259
09:11:05	156.00	156.50	156.50	-1.50	1	1258
09:10:59	156.00	156.50	156.00	-2.00	1	1257
09:10:58	156.00	156.50	156.50	-1.50	1	1256
09:10:56	156.00	156.50	156.00	-2.00	2	1255
09:10:49	156.00	156.50	156.00	-2.00	1	1253
09:10:38	156.50	157.00	156.50	-1.50	18	1252
09:10:34	156.50	157.00	156.50	-1.50	1	1234
09:10:32	156.50	157.00	156.50	-1.50	1	1233
09:10:25	156.50	157.00	156.50	-1.50	2	1232
09:10:19	156.50	157.00	157.00	-1.00	1	1230
09:10:07	156.50	157.00	157.00	-1.00	1	1229
09:10:04	156.50	157.00	156.50	-1.50	3	1228
09:10:00	156.50	157.00	156.50	-1.50	2	1225
09:10:00	156.50	157.00	157.00	-1.00	1	1223
09:09:58	156.50	157.00	157.00	-1.00	1	1222
09:09:41	157.00	157.50	157.00	-1.00	1	1221
09:09:41	157.00	157.50	157.00	-1.00	2	1220
09:09:29	157.00	157.50	157.00	-1.00	20	1218
09:09:28	157.00	157.50	157.00	-1.00	1	1198
09:09:27	156.50	157.00	157.00	-1.00	40	1197
09:09:24	156.50	157.00	156.50	-1.50	2	1157
09:09:22	156.50	157.00	156.50	-1.50	3	1155
09:09:20	156.50	157.00	156.50	-1.50	2	1152
09:09:18	156.50	157.00	156.50	-1.50	1	1150
09:09:15	156.50	157.00	157.00	-1.00	1	1149
09:09:14	156.00	156.50	156.50	-1.50	1	1148
09:09:05	156.50	157.00	156.50	-1.50	1	1147
09:09:05	156.50	157.00	156.00	-2.00	1	1146
09:09:05	156.50	157.00	156.50	-1.50	3	1145
09:09:04	156.00	156.50	156.50	-1.50	13	1142
09:09:04	156.00	156.50	156.00	-2.00	1	1129
09:08:58	156.00	156.50	156.00	-2.00	1	1128
09:08:56	156.00	156.50	156.00	-2.00	2	1127
09:08:54	156.00	156.50	156.00	-2.00	1	1125
09:08:53	156.00	156.50	156.00	-2.00	1	1124
09:08:45	156.00	156.50	156.00	-2.00	1	1123
09:08:42	156.00	156.50	156.00	-2.00	2	1122
09:08:42	156.00	156.50	156.00	-2.00	1	1120
09:08:36	156.00	156.50	156.00	-2.00	1	1119
09:08:36	156.50	157.00	156.50	-1.50	28	1118
09:08:33	156.50	157.00	156.50	-1.50	1	1090
09:08:33	156.50	157.00	156.50	-1.50	1	1089
09:08:32	156.50	157.00	156.50	-1.50	1	1088
09:08:30	156.50	157.00	156.50	-1.50	1	1087
09:08:30	156.50	157.00	156.50	-1.50	1	1086
09:08:27	156.50	157.00	156.50	-1.50	1	1085
09:08:27	156.50	157.00	156.50	-1.50	1	1084
09:08:26	156.50	157.00	156.50	-1.50	12	1083
09:08:17	156.50	157.00	156.50	-1.50	1	1071
09:08:09	156.50	157.00	156.50	-1.50	2	1070
09:08:02	156.50	157.00	156.50	-1.50	1	1068
09:08:01	156.50	157.00	156.50	-1.50	4	1067
09:07:58	156.50	157.00	156.50	-1.50	1	1063
09:07:54	156.50	157.00	156.50	-1.50	1	1062
09:07:53	156.50	157.00	156.50	-1.50	1	1061
09:07:52	156.50	157.00	156.50	-1.50	1	1060
09:07:51	156.50	157.00	157.00	-1.00	1	1059
09:07:32	156.50	157.00	156.50	-1.50	1	1058
09:07:31	156.50	157.00	156.50	-1.50	1	1057
09:07:29	156.00	156.50	156.50	-1.50	11	1056
09:07:25	156.00	156.50	156.00	-2.00	1	1045
09:07:20	156.00	156.50	156.00	-2.00	2	1044
09:07:20	156.00	156.50	156.50	-1.50	1	1042
09:07:19	156.00	156.50	156.50	-1.50	1	1041
09:07:19	156.00	156.50	156.00	-2.00	1	1040
09:07:16	156.00	156.50	156.00	-2.00	1	1039
09:07:14	156.00	156.50	156.50	-1.50	1	1038
09:07:13	156.00	156.50	156.50	-1.50	10	1037
09:07:10	156.00	156.50	156.00	-2.00	1	1027
09:07:10	156.00	156.50	156.00	-2.00	2	1026
09:07:05	156.00	156.50	156.00	-2.00	1	1024
09:07:00	156.00	156.50	156.00	-2.00	1	1023
09:06:58	156.00	156.50	156.00	-2.00	2	1022
09:06:57	156.00	156.50	156.50	-1.50	1	1020
09:06:55	156.00	156.50	156.50	-1.50	1	1019
09:06:54	156.00	156.50	156.00	-2.00	1	1018
09:06:42	156.00	156.50	156.00	-2.00	2	1017
09:06:42	156.00	156.50	156.00	-2.00	5	1015
09:06:41	156.00	156.50	156.50	-1.50	1	1010
09:06:33	156.50	157.00	156.50	-1.50	1	1009
09:06:25	156.50	157.00	156.50	-1.50	1	1008
09:06:24	156.50	157.00	156.50	-1.50	1	1007
09:06:24	156.50	157.00	156.50	-1.50	1	1006
09:06:22	156.00	156.50	156.50	-1.50	2	1005
09:06:22	156.50	157.00	156.50	-1.50	3	1003
09:06:22	156.50	157.00	156.50	-1.50	1	1000
09:06:21	156.50	157.00	156.50	-1.50	2	999
09:06:20	156.00	156.50	156.50	-1.50	2	997
09:06:20	156.50	157.00	156.50	-1.50	1	995
09:06:19	156.50	157.00	156.50	-1.50	1	994
09:06:19	156.50	157.00	156.50	-1.50	1	993
09:06:18	156.50	157.00	156.50	-1.50	1	992
09:06:18	156.50	157.00	156.50	-1.50	1	991
09:06:16	156.50	157.00	156.50	-1.50	1	990
09:06:15	156.50	157.00	156.50	-1.50	4	989
09:06:12	156.50	157.00	156.50	-1.50	7	985
09:06:12	156.50	157.00	156.50	-1.50	2	978
09:06:09	156.50	157.00	156.50	-1.50	1	976
09:06:05	156.50	157.00	156.50	-1.50	1	975
09:06:05	156.50	157.00	156.50	-1.50	1	974
09:06:03	156.50	157.00	156.50	-1.50	1	973
09:06:03	156.50	157.00	156.50	-1.50	1	972
09:06:03	156.50	157.00	156.50	-1.50	1	971
09:06:03	156.50	157.00	157.00	-1.00	2	970
09:06:03	156.50	157.00	157.00	-1.00	1	968
09:05:56	156.50	157.00	157.00	-1.00	2	967
09:05:53	156.50	157.00	157.00	-1.00	1	965
09:05:50	156.50	157.00	157.00	-1.00	2	964
09:05:45	157.00	157.50	157.00	-1.00	4	962
09:05:43	157.00	157.50	157.00	-1.00	1	958
09:05:37	157.00	157.50	157.00	-1.00	1	957
09:05:36	157.00	157.50	157.00	-1.00	1	956
09:05:34	156.50	157.00	157.00	-1.00	2	955
09:05:34	156.50	157.00	157.00	-1.00	1	953
09:05:33	156.50	157.00	157.00	-1.00	1	952
09:05:33	157.00	157.50	157.00	-1.00	3	951
09:05:33	157.00	157.50	157.00	-1.00	1	948
09:05:29	157.00	157.50	157.00	-1.00	1	947
09:05:28	157.00	157.50	157.00	-1.00	1	946
09:05:28	157.00	157.50	157.00	-1.00	1	945
09:05:28	157.00	157.50	157.00	-1.00	1	944
09:05:26	157.00	157.50	157.00	-1.00	2	943
09:05:25	157.00	157.50	157.00	-1.00	1	941
09:05:25	157.00	157.50	157.00	-1.00	1	940
09:05:25	157.00	157.50	157.00	-1.00	1	939
09:05:20	157.00	157.50	157.00	-1.00	1	938
09:05:14	157.00	157.50	157.00	-1.00	2	937
09:05:11	157.00	157.50	157.50	-0.50	1	935
09:05:08	157.00	157.50	157.00	-1.00	1	934
09:05:08	156.50	157.00	157.00	-1.00	1	933
09:05:08	156.50	157.00	157.00	-1.00	1	932
09:05:07	157.00	157.50	157.00	-1.00	1	931
09:05:07	157.00	157.50	157.00	-1.00	15	930
09:05:06	157.00	157.50	157.50	-0.50	1	915
09:05:05	157.00	157.50	157.00	-1.00	5	914
09:04:54	157.00	157.50	157.50	-0.50	1	909
09:04:48	157.00	157.50	157.50	-0.50	1	908
09:04:44	157.00	157.50	157.00	-1.00	2	907
09:04:44	157.00	157.50	157.00	-1.00	1	905
09:04:42	157.00	157.50	157.00	-1.00	1	904
09:04:42	157.00	157.50	157.00	-1.00	1	903
09:04:41	157.00	157.50	157.00	-1.00	1	902
09:04:40	157.00	157.50	157.00	-1.00	1	901
09:04:40	157.00	157.50	157.00	-1.00	1	900
09:04:39	157.00	157.50	157.00	-1.00	1	899
09:04:38	157.00	157.50	157.00	-1.00	4	898
09:04:38	157.00	157.50	157.00	-1.00	5	894
09:04:37	157.00	157.50	157.00	-1.00	1	889
09:04:37	157.00	157.50	157.00	-1.00	1	888
09:04:36	157.00	157.50	157.00	-1.00	10	887
09:04:32	156.50	157.00	157.00	-1.00	19	877
09:04:31	156.50	157.00	157.00	-1.00	2	858
09:04:28	156.50	157.00	157.00	-1.00	1	856
09:04:27	156.50	157.00	157.00	-1.00	1	855
09:04:25	156.50	157.00	157.00	-1.00	1	854
09:04:23	156.50	157.00	157.00	-1.00	1	853
09:04:17	156.50	157.00	157.00	-1.00	1	852
09:04:16	156.50	157.00	157.00	-1.00	1	851
09:04:12	157.00	157.50	157.00	-1.00	31	850
09:04:11	157.00	157.50	157.00	-1.00	4	819
09:04:09	157.00	157.50	157.00	-1.00	2	815
09:04:09	157.00	157.50	157.00	-1.00	1	813
09:04:08	157.00	157.50	157.00	-1.00	1	812
09:04:07	157.00	157.50	157.00	-1.00	1	811
09:04:06	157.00	157.50	157.00	-1.00	7	810
09:04:02	157.00	157.50	157.00	-1.00	1	803
09:04:01	157.00	157.50	157.00	-1.00	1	802
09:03:57	157.00	157.50	157.00	-1.00	1	801
09:03:56	157.00	157.50	157.50	-0.50	1	800
09:03:54	157.00	157.50	157.00	-1.00	1	799
09:03:53	157.00	157.50	157.00	-1.00	1	798
09:03:53	157.50	158.00	157.50	-0.50	20	797
09:03:53	157.50	158.00	157.50	-0.50	44	777
09:03:48	157.50	158.00	158.00	0	1	733
09:03:47	157.50	158.00	157.50	-0.50	1	732
09:03:43	157.50	158.00	157.50	-0.50	1	731
09:03:41	157.50	158.00	157.50	-0.50	2	730
09:03:40	157.50	158.00	158.00	0	1	728
09:03:39	157.50	158.00	158.00	0	1	727
09:03:37	157.50	158.00	157.50	-0.50	1	726
09:03:35	157.50	158.00	158.00	0	20	725
09:03:33	157.50	158.00	157.50	-0.50	1	705
09:03:33	157.50	158.00	157.50	-0.50	1	704
09:03:32	157.50	158.00	157.50	-0.50	3	703
09:03:29	157.50	158.00	157.50	-0.50	2	700
09:03:26	157.50	158.00	158.00	0	1	698
09:03:23	157.50	158.00	157.50	-0.50	3	697
09:03:21	157.50	158.00	158.00	0	2	694
09:03:21	157.50	158.00	158.00	0	1	692
09:03:21	157.50	158.00	157.50	-0.50	2	691
09:03:19	157.50	158.00	158.00	0	1	689
09:03:17	157.50	158.00	157.50	-0.50	1	688
09:03:16	157.50	158.00	157.50	-0.50	1	687
09:03:13	157.50	158.00	158.00	0	1	686
09:03:03	157.50	158.00	158.00	0	1	685
09:03:03	157.50	158.00	157.50	-0.50	4	684
09:02:56	157.50	158.00	157.50	-0.50	1	680
09:02:54	157.50	158.00	157.50	-0.50	1	679
09:02:48	157.50	158.00	157.50	-0.50	3	678
09:02:47	157.50	158.00	158.00	0	5	675
09:02:47	157.50	158.00	157.50	-0.50	1	670
09:02:44	157.50	158.00	157.50	-0.50	1	669
09:02:43	157.50	158.00	158.00	0	1	668
09:02:42	157.50	158.00	157.50	-0.50	1	667
09:02:39	157.50	158.00	157.50	-0.50	1	666
09:02:38	157.50	158.00	157.50	-0.50	1	665
09:02:30	157.50	158.00	157.50	-0.50	1	664
09:02:29	157.50	158.00	157.50	-0.50	1	663
09:02:29	157.50	158.00	158.00	0	1	662
09:02:27	157.50	158.00	158.00	0	1	661
09:02:23	157.50	158.00	158.00	0	1	660
09:02:22	157.50	158.00	157.50	-0.50	1	659
09:02:20	157.50	158.00	158.00	0	2	658
09:02:15	157.50	158.00	157.50	-0.50	1	656
09:02:14	157.50	158.00	158.00	0	1	655
09:02:12	157.50	158.00	158.00	0	4	654
09:02:10	157.50	158.00	158.00	0	1	650
09:02:08	157.50	158.00	158.00	0	1	649
09:02:06	157.50	158.00	158.00	0	3	648
09:02:04	157.50	158.00	158.00	0	7	645
09:02:02	157.50	158.00	158.00	0	1	638
09:02:02	157.50	158.00	158.00	0	1	637
09:02:01	157.50	158.00	158.00	0	4	636
09:02:00	157.50	158.00	158.00	0	1	632
09:02:00	157.50	158.00	157.50	-0.50	1	631
09:02:00	157.50	158.00	157.50	-0.50	1	630
09:02:00	157.50	158.00	157.50	-0.50	3	629
09:02:00	157.50	158.00	157.50	-0.50	4	626
09:02:00	158.00	158.50	158.00	0	97	622
09:01:59	158.00	158.50	158.50	+0.50	30	525
09:01:57	158.00	158.50	158.00	0	1	495
09:01:55	158.00	158.50	158.50	+0.50	1	494
09:01:55	158.00	158.50	158.50	+0.50	1	493
09:01:52	158.00	158.50	158.50	+0.50	1	492
09:01:49	158.00	158.50	158.50	+0.50	2	491
09:01:49	158.00	158.50	158.00	0	1	489
09:01:47	158.00	158.50	158.50	+0.50	1	488
09:01:46	158.00	158.50	158.00	0	1	487
09:01:46	158.00	158.50	158.50	+0.50	2	486
09:01:45	158.00	158.50	158.50	+0.50	1	484
09:01:44	158.00	158.50	158.50	+0.50	2	483
09:01:43	158.00	158.50	158.50	+0.50	2	481
09:01:40	158.00	158.50	158.50	+0.50	1	479
09:01:39	158.00	158.50	158.50	+0.50	1	478
09:01:37	158.00	158.50	158.00	0	10	477
09:01:35	158.00	158.50	158.50	+0.50	1	467
09:01:35	158.00	158.50	158.50	+0.50	2	466
09:01:34	158.00	158.50	158.50	+0.50	10	464
09:01:32	158.00	158.50	158.50	+0.50	2	454
09:01:31	158.00	158.50	158.50	+0.50	1	452
09:01:31	158.00	158.50	158.00	0	1	451
09:01:30	158.00	158.50	158.00	0	1	450
09:01:30	158.00	158.50	158.50	+0.50	2	449
09:01:29	158.00	158.50	158.00	0	1	447
09:01:27	158.00	158.50	158.00	0	1	446
09:01:25	158.00	158.50	158.00	0	3	445
09:01:25	158.00	158.50	158.50	+0.50	1	442
09:01:24	158.00	158.50	158.00	0	3	441
09:01:24	158.00	158.50	158.50	+0.50	1	438
09:01:19	158.00	158.50	158.50	+0.50	2	437
09:01:19	158.00	158.50	158.00	0	1	435
09:01:18	158.00	158.50	158.00	0	1	434
09:01:17	158.00	158.50	158.50	+0.50	1	433
09:01:16	158.00	158.50	158.00	0	1	432
09:01:14	158.00	158.50	158.00	0	1	431
09:01:13	158.00	158.50	158.00	0	1	430
09:01:12	158.00	158.50	158.00	0	1	429
09:01:06	158.00	158.50	158.50	+0.50	1	428
09:01:04	158.00	158.50	158.00	0	5	427
09:01:04	158.00	158.50	158.50	+0.50	2	422
09:01:03	158.00	158.50	158.50	+0.50	3	420
09:01:02	158.00	158.50	158.50	+0.50	1	417
09:01:00	158.00	158.50	158.00	0	1	416
09:01:00	158.00	158.50	158.50	+0.50	1	415
09:00:59	158.00	158.50	158.00	0	3	414
09:00:59	158.00	158.50	158.50	+0.50	2	411
09:00:58	158.00	158.50	158.00	0	1	409
09:00:57	158.00	158.50	158.00	0	1	408
09:00:53	158.00	158.50	158.50	+0.50	1	407
09:00:51	158.00	158.50	158.50	+0.50	1	406
09:00:51	158.00	158.50	158.00	0	1	405
09:00:51	158.00	158.50	158.00	0	1	404
09:00:50	158.00	158.50	158.50	+0.50	1	403
09:00:48	158.50	159.00	158.50	+0.50	1	402
09:00:47	158.00	158.50	158.50	+0.50	1	401
09:00:45	158.50	159.00	158.50	+0.50	1	400
09:00:44	158.00	158.50	158.50	+0.50	1	399
09:00:44	158.00	158.50	158.00	0	2	398
09:00:43	158.00	158.50	158.00	0	3	396
09:00:43	158.00	158.50	158.50	+0.50	1	393
09:00:43	158.00	158.50	158.50	+0.50	2	392
09:00:41	158.00	158.50	158.50	+0.50	1	390
09:00:35	158.00	158.50	158.50	+0.50	1	389
09:00:34	158.50	159.00	158.50	+0.50	5	388
09:00:33	158.50	159.00	158.50	+0.50	11	383
09:00:33	158.50	159.00	159.00	+1.00	1	372
09:00:31	158.50	159.00	159.00	+1.00	1	371
09:00:30	158.50	159.00	159.00	+1.00	1	370
09:00:30	158.50	159.00	159.00	+1.00	2	369
09:00:30	158.50	159.00	159.00	+1.00	1	367
09:00:29	158.50	159.00	159.00	+1.00	1	366
09:00:27	158.50	159.00	159.00	+1.00	1	365
09:00:27	158.50	159.00	159.00	+1.00	1	364
09:00:26	158.50	159.00	159.00	+1.00	1	363
09:00:26	158.50	159.00	159.00	+1.00	1	362
09:00:26	158.50	159.00	159.00	+1.00	3	361
09:00:23	159.00	159.50	159.00	+1.00	1	358
09:00:22	158.50	159.00	159.00	+1.00	1	357
09:00:21	158.50	159.00	159.00	+1.00	1	356
09:00:18	158.50	159.00	159.00	+1.00	1	355
09:00:17	158.50	159.00	159.00	+1.00	1	354
09:00:17	159.00	159.50	159.00	+1.00	1	353
09:00:17	159.00	159.50	159.00	+1.00	1	352
09:00:16	158.50	159.00	159.50	+1.50	1	351
09:00:16	158.50	159.00	159.00	+1.00	1	350
09:00:15	158.50	159.00	159.00	+1.00	1	349
09:00:15	158.50	159.00	159.00	+1.00	1	348
09:00:15	158.50	159.00	159.00	+1.00	1	347
09:00:14	158.50	159.00	159.00	+1.00	1	346
09:00:14	159.00	159.50	159.00	+1.00	12	345
09:00:13	159.00	159.50	159.50	+1.50	3	333
09:00:09	158.50	159.50	159.50	+1.50	1	330
09:00:08	158.50	159.00	159.50	+1.50	1	329
09:00:08	158.50	159.00	159.00	+1.00	4	328
09:00:08	158.50	159.00	159.00	+1.00	1	324
09:00:06	159.00	159.50	159.00	+1.00	10	323
09:00:06	159.00	160.00	159.00	+1.00	26	313
09:00:03	159.00	160.00	159.00	+1.00	2	287
09:00:03	159.50	160.00	159.50	+1.50	68	285
09:00:03	159.50	160.00	159.50	+1.50	3	217
09:00:03	159.50	160.50	160.50	+2.50	1	214
09:00:03	160.00	160.50	160.00	+2.00	69	213
09:00:03	160.00	160.50	160.50	+2.50	3	144
09:00:03	--	--	160.00	+2.00	141	141

　

其他人也逛...

家樂福100元好禮即享券(餘額型)

PChome 購物儲值100,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【小米】紅米Redmi 14C 4G/128G(三入組)

羅技 ALTO KEYS K98M 機械式無線鍵盤

Dyson WashG1 雙驅四刷無線洗地機

Samsung Galaxy S25 Ultra (12G/512G)

Roborock 石頭科技石頭掃地機器人 Qrevo C

麥當勞大麥克好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

PChome 購物儲值6,000元

家樂福10000元好禮即享券(餘額型)

POCO C85 8G/256GB(三入組)

海盜船 CORSAIR TC100 RELAXED 布質電競椅

vivo Y39 5G (8G/256G) 兩入組

日月光投控ADR24日上漲1.34美元...

友達ADR24日上漲0.14美元漲幅2....

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【歐股盤後】漲跌互見☆
‧中華電信ADR24日上漲0.69美元漲...
‧聯電ADR24日上漲0.50美元漲幅4....

加密貨幣

比特幣BTC	65535.00	918.98	1.42%
以太幣ETH	1907.66	52.19	2.81%
瑞波幣XRP	1.37	0.02	1.36%
比特幣現金BCH	498.44	3.58	0.72%
萊特幣LTC	52.53	1.27	2.48%
卡達幣ADA	0.267409	0.01	1.97%
波場幣TRX	0.286087	0.00	1.59%
恆星幣XLM	0.153466	0.00	1.46%

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。