最新海域活動保險不可少　潛水夫症感染都理賠熱門Trump在Truth Social讚揚Palantir前已買入其股份

更新報價

台星科 (3265) 半導體業上櫃

183.50 ▲+1.00 +0.55% 6.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	3,695	183.50	33	184.00	20	184.50	187.50	180.50	182.50

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	183.50	184.00	183.50	+1.00	1	3695
13:30:00	183.50	184.00	183.50	+1.00	101	3694
13:24:55	183.00	183.50	183.50	+1.00	1	3593
13:24:46	183.00	183.50	183.50	+1.00	1	3592
13:24:40	183.50	184.00	183.50	+1.00	3	3591
13:24:40	183.00	183.50	183.50	+1.00	4	3588
13:24:23	183.50	184.00	183.50	+1.00	3	3584
13:24:15	183.00	183.50	183.50	+1.00	4	3581
13:24:05	183.50	184.00	183.00	+0.50	6	3577
13:24:05	183.50	184.00	183.50	+1.00	4	3571
13:24:02	183.50	184.00	183.50	+1.00	1	3567
13:24:00	183.50	184.00	183.50	+1.00	1	3566
13:23:52	183.50	184.00	183.50	+1.00	1	3565
13:23:47	183.00	183.50	183.50	+1.00	29	3564
13:23:35	183.00	183.50	183.00	+0.50	1	3535
13:23:27	183.00	183.50	183.00	+0.50	1	3534
13:22:56	182.50	183.00	183.00	+0.50	1	3533
13:22:53	183.00	183.50	183.00	+0.50	1	3532
13:22:46	183.00	183.50	183.00	+0.50	1	3531
13:22:40	183.00	183.50	183.00	+0.50	1	3530
13:22:37	183.00	183.50	183.00	+0.50	1	3529
13:22:35	182.50	183.00	183.00	+0.50	2	3528
13:22:15	183.00	183.50	183.00	+0.50	1	3526
13:22:02	183.00	183.50	183.00	+0.50	1	3525
13:22:01	183.00	183.50	183.00	+0.50	1	3524
13:21:26	183.00	183.50	183.00	+0.50	1	3523
13:21:18	182.50	183.00	183.00	+0.50	1	3522
13:21:00	183.00	183.50	183.00	+0.50	1	3521
13:20:52	183.00	183.50	183.00	+0.50	2	3520
13:20:51	183.00	183.50	183.00	+0.50	1	3518
13:20:47	182.50	183.00	183.00	+0.50	2	3517
13:20:44	182.50	183.50	182.50	0	2	3515
13:20:38	183.00	183.50	182.50	0	1	3513
13:20:38	183.00	183.50	183.00	+0.50	1	3512
13:20:38	182.50	183.00	183.00	+0.50	1	3511
13:20:38	182.50	183.00	183.00	+0.50	28	3510
13:20:35	182.50	183.00	182.50	0	1	3482
13:20:18	182.50	183.00	182.50	0	2	3481
13:20:14	182.50	183.00	182.50	0	2	3479
13:20:08	182.50	183.00	182.50	0	1	3477
13:20:03	182.50	183.00	182.50	0	1	3476
13:20:01	182.50	183.00	182.50	0	1	3475
13:19:58	182.50	183.00	182.50	0	1	3474
13:19:52	182.50	183.00	182.50	0	7	3473
13:19:34	182.50	183.00	183.00	+0.50	1	3466
13:19:32	182.50	183.00	182.50	0	1	3465
13:19:22	182.50	183.00	183.00	+0.50	1	3464
13:19:15	182.50	183.00	182.50	0	1	3463
13:18:48	182.50	183.00	183.00	+0.50	1	3462
13:18:22	182.50	183.00	182.50	0	1	3461
13:18:14	182.50	183.00	182.50	0	1	3460
13:17:04	182.50	183.00	182.50	0	1	3459
13:16:32	182.00	182.50	182.50	0	1	3458
13:16:32	182.00	182.50	182.50	0	1	3457
13:16:32	182.50	183.00	182.50	0	9	3456
13:16:06	182.50	183.00	182.50	0	1	3447
13:15:54	182.00	182.50	182.50	0	1	3446
13:15:54	182.00	182.50	182.50	0	1	3445
13:15:54	182.50	183.00	182.50	0	9	3444
13:15:27	182.50	183.00	183.00	+0.50	2	3435
13:15:27	182.50	183.00	182.50	0	1	3433
13:15:21	182.50	183.00	182.50	0	1	3432
13:15:18	182.50	183.00	183.00	+0.50	1	3431
13:15:15	182.00	182.50	182.50	0	6	3430
13:15:15	182.50	183.00	182.50	0	4	3424
13:15:02	182.50	183.00	182.50	0	1	3420
13:14:41	182.50	183.00	183.00	+0.50	2	3419
13:14:41	182.00	182.50	182.50	0	1	3417
13:14:40	182.50	183.00	182.50	0	10	3416
13:13:56	182.50	183.00	183.00	+0.50	2	3406
13:12:22	183.00	183.50	183.00	+0.50	6	3404
13:12:12	183.00	183.50	183.00	+0.50	4	3398
13:12:05	183.00	183.50	183.00	+0.50	1	3394
13:11:53	183.00	183.50	183.00	+0.50	1	3393
13:11:31	183.00	183.50	183.00	+0.50	5	3392
13:11:24	182.50	183.00	183.00	+0.50	17	3387
13:11:24	182.50	183.00	183.00	+0.50	6	3370
13:11:15	182.50	183.00	182.50	0	1	3364
13:10:03	182.00	182.50	182.50	0	11	3363
13:09:43	182.00	182.50	182.00	-0.50	1	3352
13:09:42	182.00	182.50	182.50	0	10	3351
13:09:36	181.50	182.00	182.00	-0.50	1	3341
13:09:27	182.00	182.50	182.00	-0.50	1	3340
13:09:18	181.50	182.00	182.00	-0.50	7	3339
13:08:55	181.50	182.00	181.50	-1.00	1	3332
13:07:45	181.50	182.00	181.50	-1.00	1	3331
13:07:40	181.50	182.00	181.50	-1.00	1	3330
13:07:19	182.00	182.50	182.00	-0.50	1	3329
13:06:55	181.50	182.00	182.00	-0.50	1	3328
13:06:50	182.00	182.50	182.00	-0.50	6	3327
13:06:46	182.00	182.50	182.00	-0.50	1	3321
13:06:39	182.00	182.50	182.00	-0.50	1	3320
13:06:27	182.00	182.50	182.00	-0.50	2	3319
13:05:38	181.50	182.00	182.00	-0.50	17	3317
13:05:17	181.50	182.00	181.50	-1.00	1	3300
13:05:08	181.50	182.00	181.50	-1.00	1	3299
13:04:48	181.50	182.00	181.50	-1.00	1	3298
13:04:46	181.50	182.00	181.50	-1.00	1	3297
13:04:27	181.50	182.00	181.50	-1.00	1	3296
13:03:47	181.00	181.50	181.50	-1.00	1	3295
13:03:47	181.00	181.50	181.50	-1.00	1	3294
13:03:34	181.00	181.50	181.50	-1.00	12	3293
13:03:12	181.00	181.50	181.00	-1.50	2	3281
13:02:47	181.00	181.50	181.00	-1.50	1	3279
13:02:32	181.00	181.50	181.00	-1.50	1	3278
13:02:19	181.00	181.50	181.00	-1.50	1	3277
13:02:16	181.00	181.50	181.00	-1.50	1	3276
13:02:02	181.00	181.50	181.00	-1.50	1	3275
13:01:33	181.50	182.00	181.50	-1.00	3	3274
13:01:31	181.00	181.50	181.50	-1.00	1	3271
13:01:30	181.50	182.00	181.50	-1.00	1	3270
13:01:27	181.50	182.00	181.50	-1.00	1	3269
13:01:27	181.50	182.00	181.50	-1.00	2	3268
13:01:26	181.50	182.00	181.50	-1.00	1	3266
13:01:04	181.50	182.00	181.50	-1.00	1	3265
13:00:38	181.00	181.50	181.50	-1.00	3	3264
13:00:38	181.50	182.00	181.50	-1.00	2	3261
12:59:49	181.50	182.00	182.00	-0.50	1	3259
12:59:48	181.00	182.00	181.00	-1.50	1	3258
12:59:44	181.50	182.00	181.50	-1.00	1	3257
12:59:19	181.50	182.00	181.50	-1.00	1	3256
12:59:15	181.50	182.00	181.50	-1.00	2	3255
12:59:01	181.50	182.00	181.50	-1.00	1	3253
12:58:47	181.50	182.00	181.50	-1.00	1	3252
12:58:28	181.50	182.00	181.50	-1.00	1	3251
12:58:09	181.50	182.00	181.50	-1.00	8	3250
12:57:46	181.50	182.00	181.50	-1.00	1	3242
12:57:35	181.50	182.00	181.50	-1.00	1	3241
12:57:24	181.50	182.00	181.50	-1.00	1	3240
12:57:16	181.50	182.00	181.50	-1.00	2	3239
12:56:56	181.50	182.00	181.50	-1.00	1	3237
12:56:44	181.50	182.00	181.50	-1.00	1	3236
12:55:29	181.50	182.00	181.50	-1.00	1	3235
12:55:09	181.50	182.00	181.50	-1.00	1	3234
12:55:01	181.50	182.00	181.50	-1.00	1	3233
12:54:08	181.50	182.00	181.50	-1.00	1	3232
12:53:45	182.00	182.50	182.00	-0.50	1	3231
12:53:40	181.50	182.00	182.00	-0.50	1	3230
12:53:34	182.00	182.50	182.00	-0.50	1	3229
12:53:29	181.50	182.00	182.00	-0.50	4	3228
12:52:59	181.50	182.50	181.50	-1.00	2	3224
12:52:38	182.00	182.50	182.00	-0.50	1	3222
12:52:34	182.00	182.50	182.00	-0.50	1	3221
12:52:01	181.50	182.00	182.00	-0.50	2	3220
12:51:44	182.00	182.50	182.00	-0.50	1	3218
12:51:24	181.50	182.00	182.00	-0.50	1	3217
12:51:14	182.00	182.50	182.00	-0.50	1	3216
12:50:43	182.00	182.50	182.00	-0.50	1	3215
12:50:32	182.00	182.50	182.00	-0.50	1	3214
12:50:32	182.00	182.50	182.00	-0.50	1	3213
12:49:41	182.00	182.50	182.00	-0.50	1	3212
12:49:39	182.00	182.50	182.00	-0.50	1	3211
12:49:30	182.00	182.50	182.00	-0.50	3	3210
12:49:14	182.00	182.50	182.00	-0.50	2	3207
12:49:12	182.00	182.50	182.00	-0.50	1	3205
12:48:39	182.00	182.50	182.00	-0.50	1	3204
12:48:11	181.50	182.00	182.00	-0.50	1	3203
12:48:04	181.50	182.50	181.50	-1.00	2	3202
12:47:54	182.00	182.50	182.00	-0.50	4	3200
12:47:51	181.50	182.00	182.00	-0.50	1	3196
12:47:49	182.00	182.50	182.00	-0.50	1	3195
12:47:39	182.00	182.50	182.00	-0.50	1	3194
12:47:39	182.00	182.50	182.00	-0.50	12	3193
12:47:35	182.00	182.50	182.00	-0.50	1	3181
12:47:25	182.00	183.00	182.00	-0.50	16	3180
12:47:00	182.50	183.00	182.50	0	2	3164
12:46:54	182.00	182.50	182.50	0	2	3162
12:46:50	182.50	183.00	182.50	0	2	3160
12:46:49	182.50	183.00	182.50	0	1	3158
12:46:48	182.00	182.50	182.50	0	1	3157
12:46:46	182.00	183.00	182.00	-0.50	2	3156
12:46:44	182.00	182.50	182.50	0	1	3154
12:46:43	182.50	183.00	182.50	0	5	3153
12:46:41	182.50	183.00	182.50	0	1	3148
12:46:37	182.50	183.00	182.50	0	1	3147
12:46:26	182.50	183.00	182.50	0	1	3146
12:46:26	182.50	183.00	182.50	0	1	3145
12:46:24	182.50	183.00	182.50	0	1	3144
12:46:20	182.50	183.00	182.50	0	1	3143
12:46:18	182.50	183.00	182.50	0	1	3142
12:46:15	182.50	183.00	182.50	0	1	3141
12:46:03	182.50	183.00	182.50	0	2	3140
12:46:00	182.50	183.00	182.50	0	1	3138
12:45:58	182.50	183.00	182.50	0	1	3137
12:45:57	182.50	183.00	182.50	0	1	3136
12:45:52	182.50	183.00	182.50	0	5	3135
12:45:44	182.50	183.00	182.50	0	1	3130
12:45:39	182.50	183.00	183.00	+0.50	1	3129
12:45:19	182.50	183.00	183.00	+0.50	1	3128
12:45:18	183.00	183.50	183.00	+0.50	26	3127
12:44:50	183.00	183.50	183.50	+1.00	1	3101
12:44:50	183.00	183.50	183.00	+0.50	2	3100
12:44:49	183.00	183.50	183.00	+0.50	6	3098
12:44:30	183.00	183.50	183.00	+0.50	6	3092
12:43:19	183.00	183.50	183.50	+1.00	1	3086
12:42:38	183.00	183.50	183.00	+0.50	1	3085
12:41:13	183.00	183.50	183.00	+0.50	1	3084
12:40:14	183.00	183.50	183.50	+1.00	1	3083
12:40:05	183.00	183.50	183.00	+0.50	1	3082
12:39:51	183.50	184.00	183.50	+1.00	1	3081
12:39:25	183.50	184.00	183.50	+1.00	2	3080
12:39:25	183.00	183.50	183.50	+1.00	2	3078
12:38:30	183.00	184.00	184.00	+1.50	1	3076
12:37:36	183.50	184.00	183.50	+1.00	1	3075
12:37:29	183.00	184.00	183.00	+0.50	1	3074
12:37:28	183.50	184.00	183.50	+1.00	1	3073
12:37:18	183.50	184.00	183.50	+1.00	12	3072
12:34:57	183.50	184.00	184.00	+1.50	1	3060
12:34:50	183.50	184.00	184.00	+1.50	1	3059
12:34:50	183.50	184.00	184.00	+1.50	8	3058
12:34:22	183.00	183.50	183.50	+1.00	2	3050
12:33:38	183.00	183.50	183.50	+1.00	1	3048
12:33:29	183.00	183.50	183.50	+1.00	1	3047
12:33:20	183.00	183.50	183.50	+1.00	1	3046
12:33:14	183.50	184.00	183.50	+1.00	2	3045
12:33:07	183.50	184.00	183.50	+1.00	3	3043
12:33:05	183.00	183.50	183.50	+1.00	5	3040
12:32:41	183.00	183.50	183.00	+0.50	2	3035
12:32:36	183.00	183.50	183.50	+1.00	1	3033
12:32:23	183.00	183.50	183.50	+1.00	1	3032
12:31:52	183.00	183.50	183.00	+0.50	1	3031
12:31:27	183.00	183.50	183.00	+0.50	3	3030
12:31:04	183.00	183.50	183.50	+1.00	1	3027
12:30:58	183.00	183.50	183.00	+0.50	1	3026
12:30:41	183.00	183.50	183.00	+0.50	1	3025
12:30:19	183.00	183.50	184.00	+1.50	3	3024
12:30:19	183.00	183.50	183.50	+1.00	2	3021
12:30:03	183.50	184.00	183.50	+1.00	18	3019
12:29:29	183.50	184.00	183.50	+1.00	1	3001
12:29:27	183.00	183.50	183.50	+1.00	1	3000
12:29:16	183.50	184.00	183.50	+1.00	5	2999
12:29:06	183.50	184.00	183.50	+1.00	1	2994
12:29:05	183.50	184.00	183.50	+1.00	1	2993
12:29:05	183.00	183.50	183.50	+1.00	1	2992
12:28:49	183.50	184.00	183.50	+1.00	1	2991
12:28:49	183.00	183.50	183.50	+1.00	6	2990
12:28:24	183.00	183.50	183.50	+1.00	1	2984
12:28:13	183.00	183.50	183.50	+1.00	1	2983
12:27:48	183.00	183.50	183.50	+1.00	3	2982
12:26:47	183.00	184.00	183.00	+0.50	1	2979
12:26:40	183.00	184.00	183.00	+0.50	1	2978
12:26:39	183.50	184.00	183.50	+1.00	1	2977
12:26:20	183.50	184.00	183.50	+1.00	5	2976
12:25:56	183.50	184.00	184.00	+1.50	1	2971
12:25:28	183.50	184.00	184.00	+1.50	1	2970
12:25:00	183.50	184.00	183.50	+1.00	1	2969
12:24:35	183.50	184.00	183.50	+1.00	2	2968
12:24:24	183.50	184.00	183.50	+1.00	1	2966
12:23:52	183.50	184.00	183.50	+1.00	1	2965
12:23:01	183.00	183.50	183.50	+1.00	5	2964
12:23:00	183.00	183.50	183.50	+1.00	1	2959
12:22:58	183.00	183.50	183.00	+0.50	1	2958
12:22:49	183.00	183.50	183.50	+1.00	1	2957
12:22:33	183.00	183.50	183.00	+0.50	1	2956
12:22:29	183.00	183.50	183.50	+1.00	1	2955
12:21:59	183.00	183.50	183.00	+0.50	1	2954
12:21:37	183.00	183.50	183.00	+0.50	1	2953
12:21:32	183.00	183.50	183.50	+1.00	1	2952
12:20:12	183.50	184.00	183.50	+1.00	1	2951
12:20:11	183.00	183.50	183.50	+1.00	1	2950
12:20:11	183.50	184.00	183.50	+1.00	1	2949
12:20:09	183.50	184.00	183.50	+1.00	1	2948
12:20:04	183.00	183.50	183.50	+1.00	1	2947
12:19:53	183.50	184.00	183.50	+1.00	1	2946
12:19:47	183.50	184.00	183.50	+1.00	7	2945
12:19:36	183.50	184.00	183.50	+1.00	1	2938
12:19:16	183.50	184.00	183.50	+1.00	1	2937
12:19:16	183.50	184.00	183.50	+1.00	1	2936
12:19:12	183.50	184.00	183.50	+1.00	1	2935
12:19:09	183.50	184.00	183.50	+1.00	9	2934
12:18:46	183.50	184.00	183.50	+1.00	1	2925
12:18:29	183.50	184.00	183.50	+1.00	1	2924
12:18:18	183.50	184.00	184.00	+1.50	2	2923
12:18:16	183.50	184.00	184.00	+1.50	1	2921
12:18:00	183.50	184.00	184.00	+1.50	1	2920
12:17:36	183.50	184.00	184.00	+1.50	1	2919
12:17:29	184.00	184.50	184.00	+1.50	3	2918
12:17:29	184.00	184.50	184.00	+1.50	10	2915
12:17:29	184.00	184.50	184.00	+1.50	4	2905
12:17:20	184.00	184.50	184.00	+1.50	1	2901
12:17:20	184.00	184.50	184.00	+1.50	4	2900
12:16:56	184.50	185.00	184.50	+2.00	3	2896
12:16:25	184.50	185.00	184.50	+2.00	1	2893
12:16:18	184.00	184.50	184.50	+2.00	1	2892
12:15:36	184.00	184.50	184.50	+2.00	4	2891
12:15:31	184.00	184.50	184.00	+1.50	1	2887
12:15:26	184.00	184.50	184.50	+2.00	1	2886
12:15:20	184.00	184.50	184.50	+2.00	1	2885
12:15:10	184.00	184.50	184.50	+2.00	1	2884
12:14:50	184.00	184.50	184.00	+1.50	1	2883
12:14:00	184.00	184.50	184.50	+2.00	1	2882
12:13:57	184.00	184.50	184.50	+2.00	1	2881
12:13:27	184.00	184.50	184.50	+2.00	1	2880
12:13:15	184.50	185.00	184.50	+2.00	20	2879
12:13:15	184.50	185.00	184.50	+2.00	2	2859
12:12:13	185.00	185.50	185.00	+2.50	1	2857
12:12:13	185.00	185.50	185.00	+2.50	4	2856
12:11:51	184.50	185.00	185.00	+2.50	5	2852
12:11:49	184.50	185.00	184.50	+2.00	1	2847
12:11:38	184.50	185.00	185.00	+2.50	1	2846
12:11:36	184.50	185.00	185.00	+2.50	1	2845
12:10:59	185.00	185.50	185.00	+2.50	2	2844
12:10:59	184.50	185.50	185.50	+3.00	1	2842
12:10:51	185.00	185.50	185.00	+2.50	1	2841
12:10:47	184.50	185.00	185.00	+2.50	2	2840
12:10:24	184.50	185.00	185.00	+2.50	1	2838
12:09:38	185.00	185.50	185.00	+2.50	1	2837
12:09:35	184.50	185.50	185.50	+3.00	1	2836
12:09:30	184.50	185.00	185.00	+2.50	1	2835
12:09:04	184.50	185.00	185.00	+2.50	1	2834
12:09:01	185.00	185.50	185.00	+2.50	7	2833
12:09:01	185.00	185.50	185.00	+2.50	10	2826
12:08:15	185.00	185.50	185.00	+2.50	3	2816
12:07:09	185.50	186.00	185.50	+3.00	1	2813
12:07:09	185.50	186.00	185.50	+3.00	1	2812
12:06:52	185.50	186.00	185.50	+3.00	1	2811
12:06:50	185.00	185.50	185.50	+3.00	2	2810
12:06:05	184.50	185.00	185.00	+2.50	10	2808
12:05:47	184.50	185.00	185.00	+2.50	1	2798
12:05:41	184.50	185.00	185.00	+2.50	1	2797
12:04:43	184.50	185.00	185.00	+2.50	1	2796
12:04:41	184.50	185.00	185.00	+2.50	1	2795
12:04:36	185.00	185.50	185.00	+2.50	26	2794
12:04:24	185.00	185.50	185.50	+3.00	1	2768
12:03:59	185.50	186.00	185.50	+3.00	5	2767
12:03:59	185.00	185.50	185.50	+3.00	5	2762
12:03:59	185.00	185.50	185.50	+3.00	1	2757
12:03:38	185.00	185.50	185.50	+3.00	1	2756
12:03:24	185.00	185.50	185.50	+3.00	1	2755
12:03:17	185.00	185.50	185.00	+2.50	2	2754
12:03:15	185.00	185.50	185.00	+2.50	1	2752
12:02:57	185.00	185.50	185.00	+2.50	1	2751
12:02:54	185.00	185.50	185.50	+3.00	1	2750
12:02:45	185.00	185.50	185.00	+2.50	1	2749
12:02:45	185.00	185.50	185.00	+2.50	3	2748
12:02:29	185.00	185.50	185.00	+2.50	1	2745
12:02:16	185.00	185.50	185.00	+2.50	5	2744
12:02:01	185.00	185.50	185.50	+3.00	2	2739
12:01:53	185.00	185.50	185.50	+3.00	1	2737
12:01:36	185.00	185.50	185.50	+3.00	1	2736
12:01:34	185.50	186.00	185.50	+3.00	38	2735
12:01:16	185.50	186.00	186.00	+3.50	1	2697
12:00:46	185.50	186.00	186.00	+3.50	1	2696
12:00:43	185.50	186.00	186.00	+3.50	1	2695
12:00:36	185.50	186.00	186.00	+3.50	1	2694
12:00:31	185.50	186.00	186.00	+3.50	1	2693
12:00:30	186.00	186.50	186.00	+3.50	25	2692
12:00:25	186.00	186.50	186.50	+4.00	1	2667
12:00:12	186.00	186.50	186.50	+4.00	1	2666
12:00:08	186.00	186.50	186.50	+4.00	2	2665
12:00:05	186.00	186.50	186.50	+4.00	1	2663
11:59:57	186.50	187.00	186.50	+4.00	7	2662
11:59:56	186.50	187.00	186.50	+4.00	2	2655
11:59:39	186.50	187.00	186.50	+4.00	1	2653
11:59:36	186.50	187.00	186.50	+4.00	1	2652
11:59:35	186.50	187.00	186.50	+4.00	1	2651
11:59:31	186.50	187.00	186.50	+4.00	1	2650
11:59:29	186.00	186.50	186.50	+4.00	1	2649
11:59:26	186.00	186.50	186.50	+4.00	1	2648
11:59:22	186.00	186.50	186.50	+4.00	4	2647
11:59:17	186.00	186.50	186.50	+4.00	2	2643
11:59:14	186.00	186.50	186.50	+4.00	1	2641
11:59:11	186.00	186.50	186.50	+4.00	1	2640
11:59:09	186.00	186.50	186.50	+4.00	2	2639
11:59:01	186.00	186.50	186.50	+4.00	1	2637
11:58:59	186.00	186.50	186.50	+4.00	1	2636
11:58:56	186.00	186.50	186.50	+4.00	1	2635
11:58:56	186.00	186.50	186.50	+4.00	1	2634
11:58:46	186.00	186.50	186.50	+4.00	1	2633
11:58:37	186.00	186.50	186.50	+4.00	1	2632
11:58:37	186.00	186.50	186.50	+4.00	1	2631
11:58:36	186.00	186.50	186.50	+4.00	1	2630
11:58:33	186.00	186.50	186.50	+4.00	1	2629
11:58:27	186.00	186.50	186.50	+4.00	1	2628
11:58:25	186.00	186.50	186.50	+4.00	1	2627
11:58:21	186.50	187.00	186.50	+4.00	2	2626
11:58:21	186.00	187.00	187.00	+4.50	1	2624
11:58:21	186.50	187.00	186.50	+4.00	1	2623
11:58:21	186.50	187.00	186.50	+4.00	7	2622
11:58:21	186.00	186.50	186.50	+4.00	13	2615
11:58:19	186.00	186.50	186.50	+4.00	2	2602
11:58:15	186.00	186.50	186.50	+4.00	1	2600
11:58:14	186.00	186.50	186.50	+4.00	1	2599
11:58:11	186.00	186.50	186.50	+4.00	1	2598
11:58:10	186.50	187.00	186.50	+4.00	1	2597
11:58:08	186.50	187.00	186.50	+4.00	1	2596
11:58:06	186.50	187.00	186.50	+4.00	15	2595
11:58:06	186.00	186.50	186.50	+4.00	5	2580
11:58:03	186.00	186.50	186.50	+4.00	6	2575
11:58:02	186.00	186.50	186.50	+4.00	5	2569
11:58:00	186.00	186.50	186.50	+4.00	1	2564
11:57:46	186.00	186.50	186.00	+3.50	2	2563
11:57:44	186.00	186.50	186.50	+4.00	1	2561
11:57:43	186.00	186.50	186.50	+4.00	1	2560
11:57:19	186.00	186.50	186.50	+4.00	1	2559
11:57:10	186.00	186.50	186.50	+4.00	1	2558
11:57:03	186.00	186.50	186.50	+4.00	1	2557
11:57:01	186.00	186.50	186.50	+4.00	2	2556
11:57:00	186.00	186.50	186.50	+4.00	1	2554
11:56:49	186.00	186.50	186.50	+4.00	1	2553
11:56:47	186.00	186.50	186.50	+4.00	1	2552
11:56:46	186.00	186.50	186.50	+4.00	1	2551
11:56:41	186.00	186.50	186.50	+4.00	1	2550
11:56:35	186.00	186.50	186.00	+3.50	1	2549
11:56:34	186.00	186.50	186.00	+3.50	1	2548
11:56:34	185.50	186.00	186.00	+3.50	5	2547
11:56:31	185.50	186.00	186.00	+3.50	2	2542
11:56:27	185.50	186.00	186.00	+3.50	1	2540
11:56:20	185.50	186.00	185.50	+3.00	1	2539
11:56:15	185.50	186.00	186.00	+3.50	1	2538
11:56:14	185.50	186.00	185.50	+3.00	1	2537
11:55:52	185.50	186.00	185.50	+3.00	1	2536
11:55:48	185.50	186.00	186.00	+3.50	2	2535
11:55:46	185.50	186.00	186.00	+3.50	1	2533
11:55:45	185.50	186.00	186.00	+3.50	1	2532
11:55:44	185.50	186.00	185.50	+3.00	1	2531
11:55:41	185.50	186.00	186.00	+3.50	1	2530
11:55:36	185.50	186.50	186.50	+4.00	1	2529
11:55:33	186.00	186.50	186.00	+3.50	4	2528
11:55:33	186.00	186.50	186.00	+3.50	24	2524
11:55:09	186.00	186.50	186.00	+3.50	1	2500
11:54:51	186.00	186.50	186.00	+3.50	2	2499
11:54:36	186.00	186.50	186.00	+3.50	3	2497
11:54:36	185.50	186.00	186.00	+3.50	7	2494
11:54:35	185.50	186.00	186.00	+3.50	1	2487
11:54:34	185.50	186.00	186.00	+3.50	3	2486
11:54:27	185.50	186.00	185.50	+3.00	1	2483
11:54:13	185.50	186.00	185.50	+3.00	1	2482
11:53:25	185.50	186.00	185.50	+3.00	1	2481
11:53:18	185.50	186.00	186.00	+3.50	3	2480
11:53:12	185.50	186.00	186.00	+3.50	1	2477
11:53:10	185.50	186.00	186.00	+3.50	3	2476
11:53:00	185.50	186.00	186.00	+3.50	2	2473
11:52:50	185.50	186.50	186.50	+4.00	1	2471
11:52:46	186.00	186.50	186.00	+3.50	1	2470
11:52:42	186.00	186.50	186.00	+3.50	2	2469
11:52:42	185.50	186.00	186.00	+3.50	1	2467
11:52:41	185.50	186.00	186.00	+3.50	1	2466
11:52:37	185.50	186.00	186.00	+3.50	10	2465
11:52:32	186.00	186.50	186.00	+3.50	2	2455
11:52:32	186.00	186.50	186.00	+3.50	36	2453
11:52:30	186.00	186.50	186.00	+3.50	1	2417
11:52:24	186.50	187.00	186.50	+4.00	8	2416
11:52:24	186.50	187.00	186.50	+4.00	1	2408
11:51:58	186.50	187.00	186.50	+4.00	2	2407
11:51:51	186.50	187.00	186.50	+4.00	1	2405
11:51:44	186.50	187.00	186.50	+4.00	1	2404
11:51:24	186.50	187.00	186.50	+4.00	1	2403
11:51:12	186.50	187.00	186.50	+4.00	1	2402
11:51:11	186.00	187.00	187.00	+4.50	1	2401
11:51:08	186.00	186.50	186.50	+4.00	1	2400
11:51:05	186.50	187.00	186.50	+4.00	1	2399
11:51:03	186.50	187.00	186.50	+4.00	1	2398
11:51:03	186.50	187.00	186.50	+4.00	1	2397
11:51:02	186.00	186.50	186.50	+4.00	1	2396
11:51:01	186.50	187.00	186.50	+4.00	5	2395
11:50:48	186.00	186.50	186.50	+4.00	1	2390
11:50:40	186.50	187.00	186.50	+4.00	1	2389
11:50:38	186.50	187.00	186.50	+4.00	1	2388
11:50:38	186.00	186.50	186.50	+4.00	1	2387
11:50:34	186.00	186.50	186.50	+4.00	1	2386
11:50:33	186.00	186.50	187.00	+4.50	11	2385
11:50:33	186.00	186.50	186.50	+4.00	1	2374
11:50:33	186.00	186.50	186.50	+4.00	1	2373
11:50:28	186.00	186.50	186.50	+4.00	1	2372
11:50:27	186.00	186.50	186.50	+4.00	1	2371
11:50:27	186.00	186.50	186.50	+4.00	1	2370
11:50:24	186.00	186.50	186.50	+4.00	2	2369
11:50:19	186.00	186.50	186.50	+4.00	1	2367
11:50:15	186.00	186.50	186.50	+4.00	1	2366
11:50:15	186.00	186.50	186.50	+4.00	1	2365
11:50:12	186.00	186.50	186.50	+4.00	1	2364
11:50:06	186.00	186.50	186.50	+4.00	1	2363
11:50:05	186.00	186.50	186.50	+4.00	1	2362
11:50:02	186.00	186.50	186.50	+4.00	1	2361
11:50:01	186.00	186.50	186.50	+4.00	1	2360
11:50:01	186.50	187.00	186.50	+4.00	1	2359
11:49:57	186.50	187.00	186.50	+4.00	2	2358
11:49:56	186.50	187.00	186.50	+4.00	1	2356
11:49:46	186.00	187.00	187.00	+4.50	1	2355
11:49:45	186.50	187.00	186.50	+4.00	1	2354
11:49:42	186.00	187.00	187.00	+4.50	1	2353
11:49:40	186.50	187.00	186.50	+4.00	1	2352
11:49:39	186.00	187.00	187.00	+4.50	1	2351
11:49:38	186.50	187.00	186.50	+4.00	1	2350
11:49:36	186.00	187.00	187.00	+4.50	1	2349
11:49:34	186.00	187.00	187.00	+4.50	1	2348
11:49:28	186.00	187.00	187.00	+4.50	1	2347
11:49:27	186.00	187.00	187.00	+4.50	1	2346
11:49:27	186.50	187.00	186.50	+4.00	1	2345
11:49:26	186.50	187.00	187.00	+4.50	2	2344
11:49:26	186.50	187.00	187.00	+4.50	1	2342
11:49:25	186.50	187.00	187.00	+4.50	1	2341
11:49:23	186.50	187.00	187.00	+4.50	1	2340
11:49:23	186.50	187.00	187.00	+4.50	1	2339
11:49:21	186.50	187.00	187.00	+4.50	1	2338
11:49:20	186.50	187.00	187.00	+4.50	1	2337
11:49:19	186.50	187.00	187.00	+4.50	1	2336
11:49:17	186.00	187.00	187.50	+5.00	3	2335
11:49:17	186.00	187.00	187.00	+4.50	13	2332
11:49:16	186.50	187.00	186.50	+4.00	4	2319
11:49:16	186.50	187.00	186.50	+4.00	2	2315
11:49:16	186.50	187.00	186.50	+4.00	25	2313
11:49:12	186.50	187.50	187.50	+5.00	1	2288
11:49:11	187.00	187.50	187.00	+4.50	1	2287
11:49:11	186.50	187.50	186.50	+4.00	1	2286
11:49:10	187.00	187.50	187.00	+4.50	1	2285
11:49:10	187.00	187.50	187.00	+4.50	1	2284
11:49:09	187.00	187.50	187.00	+4.50	3	2283
11:49:09	187.00	187.50	187.00	+4.50	1	2280
11:49:05	187.00	187.50	187.00	+4.50	1	2279
11:49:05	187.00	187.50	187.00	+4.50	5	2278
11:49:05	187.00	187.50	187.50	+5.00	1	2273
11:49:04	186.50	187.00	187.00	+4.50	1	2272
11:49:04	187.00	187.50	187.00	+4.50	1	2271
11:49:04	186.50	187.50	187.50	+5.00	1	2270
11:49:03	186.50	187.50	187.50	+5.00	1	2269
11:49:03	187.00	187.50	187.00	+4.50	1	2268
11:49:02	186.50	187.00	187.00	+4.50	2	2267
11:49:00	186.50	187.00	187.00	+4.50	7	2265
11:48:56	186.50	187.00	186.50	+4.00	3	2258
11:48:55	186.50	187.00	187.00	+4.50	1	2255
11:48:55	186.50	187.00	187.00	+4.50	28	2254
11:48:55	186.00	186.50	186.50	+4.00	6	2226
11:48:53	186.00	186.50	186.50	+4.00	1	2220
11:48:51	186.00	186.50	186.50	+4.00	2	2219
11:48:49	186.00	186.50	186.50	+4.00	2	2217
11:48:46	186.00	186.50	186.50	+4.00	1	2215
11:48:45	186.00	186.50	186.50	+4.00	1	2214
11:48:39	186.00	186.50	186.50	+4.00	1	2213
11:48:38	186.00	186.50	186.50	+4.00	1	2212
11:48:35	186.00	186.50	186.50	+4.00	1	2211
11:48:35	186.00	186.50	186.50	+4.00	1	2210
11:48:35	186.00	186.50	186.50	+4.00	1	2209
11:48:33	186.00	186.50	186.50	+4.00	1	2208
11:48:32	186.50	187.00	186.50	+4.00	1	2207
11:48:31	186.00	186.50	186.50	+4.00	1	2206
11:48:29	186.50	187.00	186.50	+4.00	1	2205
11:48:29	186.00	186.50	186.50	+4.00	1	2204
11:48:28	186.00	186.50	186.50	+4.00	2	2203
11:48:28	186.00	186.50	186.50	+4.00	2	2201
11:48:22	186.50	187.00	186.50	+4.00	1	2199
11:48:19	186.00	186.50	186.50	+4.00	4	2198
11:48:18	186.00	186.50	186.50	+4.00	1	2194
11:48:15	186.00	186.50	186.50	+4.00	1	2193
11:48:15	186.50	187.00	186.50	+4.00	9	2192
11:48:11	186.50	187.00	186.50	+4.00	2	2183
11:48:10	186.50	187.00	187.00	+4.50	2	2181
11:48:10	186.50	187.00	187.00	+4.50	1	2179
11:48:09	186.50	187.00	187.00	+4.50	1	2178
11:48:09	186.50	187.00	187.00	+4.50	1	2177
11:48:07	186.50	187.00	187.00	+4.50	1	2176
11:48:07	186.50	187.50	187.50	+5.00	1	2175
11:48:06	186.50	187.00	187.00	+4.50	1	2174
11:48:06	186.50	187.50	187.50	+5.00	1	2173
11:48:06	187.00	187.50	187.00	+4.50	1	2172
11:48:06	187.00	187.50	187.00	+4.50	1	2171
11:48:05	187.00	187.50	187.00	+4.50	1	2170
11:48:04	187.00	187.50	187.00	+4.50	1	2169
11:48:02	186.50	187.00	187.00	+4.50	1	2168
11:48:01	186.50	187.00	187.00	+4.50	1	2167
11:48:00	186.50	187.00	187.00	+4.50	1	2166
11:48:00	187.00	187.50	187.00	+4.50	2	2165
11:48:00	187.00	187.50	187.00	+4.50	2	2163
11:47:55	187.00	187.50	187.00	+4.50	1	2161
11:47:55	187.00	187.50	187.00	+4.50	1	2160
11:47:54	186.50	187.00	187.00	+4.50	2	2159
11:47:54	186.50	187.00	187.00	+4.50	5	2157
11:47:53	186.50	187.00	187.00	+4.50	1	2152
11:47:52	186.50	187.00	187.00	+4.50	3	2151
11:47:51	186.50	187.00	187.00	+4.50	1	2148
11:47:48	186.50	187.00	187.00	+4.50	1	2147
11:47:48	186.50	187.00	187.00	+4.50	1	2146
11:47:48	186.50	187.00	187.00	+4.50	3	2145
11:47:47	186.50	187.00	187.00	+4.50	1	2142
11:47:46	186.50	187.00	187.00	+4.50	1	2141
11:47:44	186.50	187.00	187.00	+4.50	1	2140
11:47:44	186.50	187.00	187.00	+4.50	1	2139
11:47:43	186.50	187.00	187.00	+4.50	3	2138
11:47:42	186.50	187.00	187.00	+4.50	1	2135
11:47:42	186.50	187.00	187.00	+4.50	2	2134
11:47:42	186.50	187.00	187.00	+4.50	1	2132
11:47:41	186.50	187.00	187.00	+4.50	1	2131
11:47:41	186.50	187.00	187.00	+4.50	1	2130
11:47:41	186.50	187.00	187.00	+4.50	3	2129
11:47:40	186.50	187.00	187.00	+4.50	1	2126
11:47:39	186.50	187.00	187.00	+4.50	1	2125
11:47:38	186.50	187.00	187.00	+4.50	1	2124
11:47:37	186.50	187.00	187.00	+4.50	1	2123
11:47:37	186.50	187.00	187.00	+4.50	2	2122
11:47:34	186.50	187.00	187.00	+4.50	1	2120
11:47:34	186.50	187.00	187.00	+4.50	1	2119
11:47:34	186.50	187.00	187.00	+4.50	1	2118
11:47:34	186.50	187.00	187.00	+4.50	4	2117
11:47:32	186.50	187.00	187.00	+4.50	1	2113
11:47:31	186.50	187.00	187.00	+4.50	1	2112
11:47:31	187.00	187.50	187.00	+4.50	2	2111
11:47:31	186.50	187.00	187.50	+5.00	21	2109
11:47:31	186.50	187.00	187.00	+4.50	1	2088
11:47:29	186.50	187.00	187.00	+4.50	1	2087
11:47:29	186.50	187.00	187.00	+4.50	1	2086
11:47:29	186.50	187.00	187.00	+4.50	1	2085
11:47:28	187.00	187.50	187.00	+4.50	1	2084
11:47:28	187.00	187.50	187.00	+4.50	11	2083
11:47:28	187.00	187.50	187.00	+4.50	5	2072
11:47:26	187.00	187.50	187.50	+5.00	1	2067
11:47:25	187.00	187.50	187.00	+4.50	1	2066
11:47:24	187.00	187.50	187.00	+4.50	2	2065
11:47:24	187.00	187.50	187.00	+4.50	1	2063
11:47:19	187.00	187.50	187.50	+5.00	1	2062
11:47:19	186.50	187.00	187.00	+4.50	2	2061
11:47:19	186.50	187.00	187.00	+4.50	50	2059
11:47:19	186.50	187.00	187.00	+4.50	1	2009
11:47:17	186.50	187.00	187.00	+4.50	2	2008
11:47:16	186.50	187.00	186.50	+4.00	2	2006
11:47:16	186.50	187.00	187.00	+4.50	1	2004
11:47:15	186.50	187.00	187.00	+4.50	1	2003
11:47:13	186.50	187.00	186.50	+4.00	1	2002
11:47:11	186.50	187.00	186.50	+4.00	1	2001
11:47:11	186.50	187.00	187.00	+4.50	1	2000
11:47:11	186.00	186.50	186.50	+4.00	2	1999
11:47:09	186.00	186.50	186.50	+4.00	1	1997
11:47:08	186.00	186.50	186.50	+4.00	1	1996
11:47:08	186.00	186.50	186.50	+4.00	1	1995
11:47:07	186.00	186.50	186.50	+4.00	1	1994
11:47:07	186.50	187.00	186.50	+4.00	1	1993
11:47:07	186.00	186.50	186.50	+4.00	1	1992
11:47:07	186.50	187.00	186.50	+4.00	1	1991
11:47:07	186.50	187.00	186.50	+4.00	1	1990
11:47:07	186.50	187.00	186.50	+4.00	1	1989
11:47:07	186.00	186.50	186.50	+4.00	10	1988
11:47:07	186.00	186.50	186.50	+4.00	2	1978
11:47:07	186.00	186.50	186.50	+4.00	3	1976
11:47:06	186.00	186.50	186.50	+4.00	1	1973
11:47:02	186.00	186.50	186.50	+4.00	1	1972
11:47:01	186.00	186.50	186.50	+4.00	1	1971
11:47:00	186.00	186.50	186.50	+4.00	1	1970
11:46:58	186.00	186.50	186.50	+4.00	2	1969
11:46:57	186.00	186.50	186.50	+4.00	1	1967
11:46:57	185.50	186.00	186.00	+3.50	66	1966
11:46:57	185.50	186.00	186.00	+3.50	10	1900
11:46:54	185.50	186.00	186.00	+3.50	1	1890
11:46:47	185.50	186.00	185.50	+3.00	1	1889
11:46:31	185.50	186.00	185.50	+3.00	3	1888
11:46:30	185.50	186.00	186.00	+3.50	1	1885
11:46:28	185.50	186.00	186.00	+3.50	2	1884
11:46:21	185.50	186.00	186.00	+3.50	1	1882
11:46:19	185.50	186.00	186.00	+3.50	1	1881
11:46:19	185.50	186.00	186.00	+3.50	1	1880
11:46:18	185.50	186.00	186.00	+3.50	11	1879
11:46:18	185.50	186.00	186.00	+3.50	1	1868
11:46:16	185.50	186.00	186.00	+3.50	8	1867
11:46:12	185.50	186.00	186.00	+3.50	1	1859
11:45:51	185.50	186.00	185.50	+3.00	1	1858
11:45:46	185.50	186.00	186.00	+3.50	5	1857
11:45:43	185.50	186.00	186.00	+3.50	1	1852
11:45:39	185.50	186.00	186.00	+3.50	1	1851
11:45:32	185.50	186.00	186.00	+3.50	1	1850
11:45:29	185.50	186.00	186.00	+3.50	2	1849
11:45:21	185.50	186.00	186.00	+3.50	1	1847
11:45:14	185.50	186.00	186.00	+3.50	8	1846
11:45:03	185.50	186.00	185.50	+3.00	1	1838
11:44:59	185.50	186.00	185.50	+3.00	1	1837
11:44:55	185.50	186.00	186.00	+3.50	1	1836
11:44:52	185.50	186.00	185.50	+3.00	1	1835
11:44:51	185.50	186.00	186.00	+3.50	20	1834
11:44:50	185.50	186.00	185.50	+3.00	2	1814
11:44:42	185.50	186.00	186.00	+3.50	7	1812
11:44:41	185.00	185.50	185.50	+3.00	57	1805
11:44:40	184.50	185.00	185.00	+2.50	6	1748
11:44:40	184.50	185.00	185.00	+2.50	6	1742
11:44:40	184.50	185.00	185.00	+2.50	2	1736
11:44:40	184.50	185.00	185.00	+2.50	2	1734
11:44:39	184.50	185.00	185.00	+2.50	50	1732
11:44:31	184.50	185.00	184.50	+2.00	1	1682
11:44:14	184.50	185.00	185.00	+2.50	1	1681
11:44:12	184.50	185.00	185.00	+2.50	5	1680
11:44:04	184.50	185.00	184.50	+2.00	1	1675
11:43:43	184.50	185.00	185.00	+2.50	1	1674
11:43:33	184.50	185.00	185.00	+2.50	2	1673
11:43:15	184.50	185.00	184.50	+2.00	1	1671
11:42:48	184.00	184.50	184.50	+2.00	18	1670
11:42:48	184.00	184.50	184.50	+2.00	8	1652
11:42:43	183.50	184.00	184.00	+1.50	15	1644
11:42:34	183.50	184.00	183.50	+1.00	1	1629
11:42:32	183.50	184.00	183.50	+1.00	2	1628
11:41:59	183.50	184.00	183.50	+1.00	3	1626
11:41:51	183.00	183.50	183.50	+1.00	1	1623
11:41:51	183.50	184.00	183.00	+0.50	1	1622
11:41:51	183.50	184.00	183.50	+1.00	4	1621
11:41:44	183.50	184.00	184.00	+1.50	2	1617
11:41:38	183.50	184.00	184.00	+1.50	1	1615
11:41:25	183.50	184.00	184.00	+1.50	2	1614
11:40:57	183.00	183.50	183.50	+1.00	1	1612
11:40:46	183.00	183.50	183.50	+1.00	11	1611
11:40:32	182.50	183.00	183.00	+0.50	2	1600
11:40:26	182.50	183.00	182.50	0	1	1598
11:40:08	182.50	183.00	183.00	+0.50	1	1597
11:39:43	182.50	183.00	182.50	0	1	1596
11:38:57	183.00	183.50	183.00	+0.50	2	1595
11:38:38	183.00	183.50	183.00	+0.50	1	1593
11:38:25	182.50	183.00	183.00	+0.50	11	1592
11:37:44	182.00	182.50	182.50	0	3	1581
11:37:24	182.00	182.50	182.00	-0.50	1	1578
11:37:08	181.50	182.00	182.00	-0.50	1	1577
11:37:08	182.00	182.50	182.00	-0.50	1	1576
11:37:05	182.00	182.50	182.00	-0.50	1	1575
11:37:00	182.00	182.50	182.00	-0.50	2	1574
11:37:00	182.00	182.50	182.00	-0.50	1	1572
11:37:00	181.50	182.00	182.00	-0.50	8	1571
11:36:13	182.00	182.50	182.00	-0.50	8	1563
11:36:12	182.00	182.50	182.00	-0.50	2	1555
11:35:49	182.00	182.50	182.00	-0.50	2	1553
11:35:08	182.00	182.50	182.00	-0.50	1	1551
11:34:29	182.00	182.50	182.50	0	1	1550
11:34:06	182.50	183.00	182.50	0	2	1549
11:33:44	182.00	182.50	182.50	0	3	1547
11:33:05	182.00	182.50	182.50	0	1	1544
11:33:01	182.00	182.50	182.50	0	1	1543
11:33:01	182.00	182.50	182.50	0	3	1542
11:31:47	182.50	183.00	182.50	0	4	1539
11:28:14	183.00	183.50	183.00	+0.50	2	1535
11:28:08	183.00	183.50	183.50	+1.00	1	1533
11:27:53	183.00	183.50	183.50	+1.00	1	1532
11:26:39	183.00	183.50	183.50	+1.00	1	1531
11:26:23	183.00	183.50	183.50	+1.00	1	1530
11:26:08	183.00	183.50	183.50	+1.00	1	1529
11:25:49	182.50	183.00	183.00	+0.50	2	1528
11:25:49	183.00	183.50	183.00	+0.50	3	1526
11:25:45	183.00	183.50	183.00	+0.50	1	1523
11:23:27	182.00	182.50	182.50	0	1	1522
11:23:04	182.00	183.00	182.00	-0.50	1	1521
11:21:58	182.00	183.00	182.00	-0.50	1	1520
11:21:46	182.00	182.50	182.50	0	1	1519
11:21:33	182.00	182.50	182.50	0	1	1518
11:21:32	182.50	183.00	182.50	0	1	1517
11:21:26	182.00	182.50	182.50	0	2	1516
11:21:26	182.50	183.00	182.50	0	9	1514
11:21:17	182.50	183.00	182.50	0	1	1505
11:20:58	183.00	183.50	183.00	+0.50	3	1504
11:20:46	183.00	183.50	183.00	+0.50	2	1501
11:19:24	183.00	183.50	183.00	+0.50	1	1499
11:19:20	183.50	184.00	183.50	+1.00	4	1498
11:19:13	183.50	184.00	184.00	+1.50	1	1494
11:17:46	183.50	184.50	184.50	+2.00	1	1493
11:17:27	184.00	184.50	184.00	+1.50	1	1492
11:17:21	183.50	184.50	183.50	+1.00	1	1491
11:17:19	184.00	184.50	184.00	+1.50	8	1490
11:17:16	184.00	184.50	184.50	+2.00	1	1482
11:17:14	184.00	184.50	184.50	+2.00	1	1481
11:17:09	184.00	184.50	184.50	+2.00	1	1480
11:16:41	184.50	185.00	184.50	+2.00	1	1479
11:16:35	184.00	184.50	184.50	+2.00	1	1478
11:16:34	184.00	185.00	185.00	+2.50	5	1477
11:16:32	184.50	185.00	184.50	+2.00	1	1472
11:16:19	184.50	185.00	184.50	+2.00	1	1471
11:16:10	184.50	185.00	184.50	+2.00	1	1470
11:15:40	184.50	185.00	184.50	+2.00	1	1469
11:15:23	184.00	184.50	184.50	+2.00	6	1468
11:15:23	184.00	184.50	184.50	+2.00	8	1462
11:15:06	184.00	184.50	184.50	+2.00	2	1454
11:14:53	184.00	184.50	184.00	+1.50	1	1452
11:14:40	184.00	184.50	184.00	+1.50	1	1451
11:14:08	184.00	184.50	184.00	+1.50	1	1450
11:13:31	183.50	184.00	184.00	+1.50	13	1449
11:13:26	183.50	184.00	184.00	+1.50	6	1436
11:13:16	183.00	183.50	183.50	+1.00	13	1430
11:08:57	183.00	183.50	183.50	+1.00	2	1417
11:08:29	183.00	183.50	183.00	+0.50	1	1415
11:08:03	183.50	184.00	183.50	+1.00	2	1414
11:07:49	183.50	184.00	183.50	+1.00	1	1412
11:07:47	183.50	184.00	183.50	+1.00	1	1411
11:07:46	183.50	184.00	183.50	+1.00	1	1410
11:07:45	183.50	184.00	183.50	+1.00	1	1409
11:07:37	183.50	184.00	183.50	+1.00	1	1408
11:07:29	183.50	184.00	183.50	+1.00	1	1407
11:07:23	183.50	184.00	183.50	+1.00	1	1406
11:07:18	183.50	184.00	183.50	+1.00	2	1405
11:07:05	183.50	184.00	183.50	+1.00	1	1403
11:06:30	183.50	184.00	184.00	+1.50	1	1402
11:06:28	183.50	184.00	183.50	+1.00	5	1401
11:05:13	183.50	184.00	184.00	+1.50	1	1396
11:04:28	183.50	184.00	184.00	+1.50	2	1395
11:03:18	183.50	184.00	184.00	+1.50	2	1393
11:03:17	183.50	184.00	184.00	+1.50	1	1391
11:03:14	183.50	184.00	184.00	+1.50	1	1390
11:03:05	183.50	184.00	184.00	+1.50	2	1389
11:02:53	183.50	184.00	184.00	+1.50	5	1387
11:02:46	183.50	184.00	184.00	+1.50	1	1382
11:01:55	183.50	184.00	184.00	+1.50	1	1381
11:01:25	183.50	184.00	184.00	+1.50	1	1380
11:00:45	183.50	184.00	184.00	+1.50	1	1379
11:00:32	183.50	184.00	184.00	+1.50	1	1378
11:00:08	183.50	184.00	184.00	+1.50	1	1377
11:00:08	183.50	184.00	184.00	+1.50	2	1376
11:00:07	183.50	184.00	184.00	+1.50	1	1374
11:00:00	183.50	184.00	184.00	+1.50	8	1373
10:59:57	183.50	184.00	184.00	+1.50	2	1365
10:59:54	183.50	184.00	184.00	+1.50	4	1363
10:59:43	183.50	184.00	184.00	+1.50	1	1359
10:59:36	183.00	183.50	183.50	+1.00	28	1358
10:59:36	183.00	183.50	183.50	+1.00	6	1330
10:59:32	183.00	183.50	183.50	+1.00	3	1324
10:58:21	183.00	183.50	183.00	+0.50	1	1321
10:57:54	183.00	183.50	183.00	+0.50	1	1320
10:57:04	183.00	183.50	183.00	+0.50	1	1319
10:56:22	182.50	183.00	183.00	+0.50	6	1318
10:56:22	182.50	183.00	183.00	+0.50	10	1312
10:56:17	182.50	183.00	183.00	+0.50	1	1302
10:54:17	182.00	182.50	182.50	0	5	1301
10:54:16	182.00	182.50	182.50	0	1	1296
10:53:41	182.00	182.50	182.00	-0.50	2	1295
10:52:07	181.50	182.00	182.00	-0.50	6	1293
10:50:23	181.50	182.00	182.00	-0.50	1	1287
10:49:25	181.50	182.00	182.00	-0.50	1	1286
10:48:49	182.00	182.50	182.00	-0.50	3	1285
10:47:45	181.50	182.00	182.00	-0.50	1	1282
10:45:45	181.00	182.00	182.00	-0.50	5	1281
10:45:38	181.50	182.00	181.50	-1.00	1	1276
10:44:47	181.50	182.00	181.50	-1.00	2	1275
10:43:33	181.50	182.00	181.50	-1.00	2	1273
10:42:29	181.00	182.00	181.00	-1.50	1	1271
10:41:53	182.00	182.50	181.00	-1.50	3	1270
10:41:53	182.00	182.50	181.50	-1.00	6	1267
10:41:53	182.00	182.50	182.00	-0.50	1	1261
10:41:42	182.00	182.50	182.00	-0.50	5	1260
10:38:41	182.00	182.50	182.00	-0.50	1	1255
10:38:07	182.50	183.00	182.50	0	1	1254
10:38:04	182.50	183.00	182.50	0	2	1253
10:37:53	182.00	182.50	182.50	0	2	1251
10:37:53	182.50	183.00	182.50	0	20	1249
10:36:56	182.50	183.00	182.50	0	1	1229
10:34:12	182.00	182.50	182.50	0	1	1228
10:33:56	182.50	183.00	182.50	0	1	1227
10:31:55	182.00	182.50	182.50	0	1	1226
10:31:50	182.00	182.50	182.50	0	1	1225
10:31:50	182.50	183.00	182.50	0	3	1224
10:31:27	182.50	183.00	182.50	0	3	1221
10:31:05	182.50	183.00	182.50	0	1	1218
10:30:02	182.50	183.50	182.50	0	1	1217
10:30:00	182.50	183.00	183.50	+1.00	8	1216
10:30:00	182.50	183.00	183.00	+0.50	2	1208
10:29:49	182.50	183.00	183.00	+0.50	1	1206
10:29:09	183.00	183.50	183.00	+0.50	2	1205
10:28:05	183.00	183.50	183.50	+1.00	1	1203
10:27:08	183.50	184.00	183.50	+1.00	1	1202
10:27:08	183.50	184.00	183.50	+1.00	1	1201
10:27:08	183.00	183.50	183.50	+1.00	1	1200
10:26:59	183.50	184.00	183.50	+1.00	1	1199
10:26:53	183.00	183.50	183.50	+1.00	1	1198
10:26:53	183.00	183.50	183.50	+1.00	1	1197
10:25:59	183.00	183.50	183.50	+1.00	3	1196
10:25:59	183.50	184.00	183.50	+1.00	2	1193
10:25:54	183.50	184.00	183.50	+1.00	1	1191
10:25:51	183.50	184.00	183.50	+1.00	1	1190
10:25:49	183.50	184.00	184.00	+1.50	1	1189
10:25:16	183.50	184.00	184.00	+1.50	1	1188
10:25:11	183.50	184.00	184.00	+1.50	1	1187
10:25:03	183.50	184.00	184.00	+1.50	1	1186
10:25:02	183.00	183.50	183.50	+1.00	10	1185
10:24:24	182.50	183.00	183.00	+0.50	2	1175
10:24:24	182.50	183.00	183.00	+0.50	2	1173
10:24:01	182.50	183.00	183.00	+0.50	1	1171
10:23:25	182.50	183.00	183.00	+0.50	1	1170
10:23:23	182.50	183.00	182.50	0	1	1169
10:23:21	182.50	183.00	182.50	0	1	1168
10:21:50	182.00	182.50	182.50	0	3	1167
10:21:50	182.00	182.50	182.50	0	1	1164
10:21:46	182.00	182.50	182.50	0	1	1163
10:21:28	182.00	182.50	182.50	0	2	1162
10:20:53	182.00	182.50	182.50	0	1	1160
10:20:34	182.00	182.50	182.50	0	2	1159
10:19:35	182.00	182.50	182.50	0	1	1157
10:18:30	182.00	182.50	182.50	0	1	1156
10:17:42	181.50	182.00	182.00	-0.50	1	1155
10:17:30	182.00	182.50	182.00	-0.50	3	1154
10:17:10	181.50	182.00	182.00	-0.50	2	1151
10:17:07	181.50	182.00	182.00	-0.50	1	1149
10:16:57	181.50	182.00	182.00	-0.50	1	1148
10:15:53	181.00	182.00	182.00	-0.50	2	1147
10:15:09	181.00	181.50	181.50	-1.00	1	1145
10:14:38	181.50	182.00	181.50	-1.00	1	1144
10:14:35	181.50	182.00	181.50	-1.00	1	1143
10:14:11	181.00	181.50	181.50	-1.00	1	1142
10:14:11	181.00	181.50	181.50	-1.00	2	1141
10:13:53	181.00	181.50	181.00	-1.50	1	1139
10:13:25	181.00	181.50	181.00	-1.50	3	1138
10:11:26	180.50	181.00	181.00	-1.50	2	1135
10:11:24	180.50	181.00	180.50	-2.00	1	1133
10:11:02	180.50	181.50	180.50	-2.00	10	1132
10:10:45	180.50	181.00	181.00	-1.50	1	1122
10:10:35	181.00	181.50	181.00	-1.50	1	1121
10:09:31	180.50	181.00	181.00	-1.50	2	1120
10:09:29	181.00	181.50	181.00	-1.50	12	1118
10:09:19	181.00	181.50	181.00	-1.50	1	1106
10:07:30	181.50	182.00	181.50	-1.00	4	1105
10:06:57	181.50	182.50	182.50	0	2	1101
10:06:52	181.50	182.50	182.50	0	1	1099
10:06:40	181.50	182.50	182.50	0	1	1098
10:06:25	181.50	182.50	182.50	0	1	1097
10:06:07	181.50	182.00	182.00	-0.50	1	1096
10:05:59	181.50	182.00	182.00	-0.50	1	1095
10:03:49	181.50	182.00	181.50	-1.00	1	1094
10:03:40	181.50	182.00	181.50	-1.00	1	1093
10:03:38	181.50	182.00	181.50	-1.00	1	1092
10:03:38	181.50	182.00	181.50	-1.00	5	1091
10:03:02	181.50	182.00	181.50	-1.00	1	1086
10:02:31	181.00	181.50	181.50	-1.00	1	1085
10:02:24	181.00	182.00	182.00	-0.50	1	1084
10:02:13	181.00	181.50	181.50	-1.00	1	1083
10:02:04	181.00	181.50	181.00	-1.50	1	1082
10:02:01	181.00	181.50	181.50	-1.00	1	1081
10:01:58	181.00	181.50	181.50	-1.00	1	1080
10:01:45	181.00	181.50	181.50	-1.00	1	1079
10:01:30	181.00	181.50	181.50	-1.00	1	1078
10:01:12	181.00	181.50	181.50	-1.00	1	1077
10:00:55	181.00	181.50	181.50	-1.00	1	1076
10:00:46	181.00	181.50	181.50	-1.00	1	1075
10:00:42	181.00	181.50	181.00	-1.50	1	1074
10:00:38	180.50	181.00	181.00	-1.50	1	1073
10:00:35	180.50	181.00	181.00	-1.50	3	1072
10:00:25	180.50	181.00	181.00	-1.50	1	1069
10:00:22	181.00	181.50	181.00	-1.50	1	1068
10:00:21	181.00	181.50	181.00	-1.50	5	1067
10:00:19	181.00	181.50	181.00	-1.50	2	1062
09:59:57	181.00	181.50	181.00	-1.50	1	1060
09:59:36	181.00	181.50	181.00	-1.50	1	1059
09:59:35	181.00	181.50	181.00	-1.50	1	1058
09:59:32	181.00	181.50	181.00	-1.50	1	1057
09:59:19	181.00	181.50	181.00	-1.50	1	1056
09:59:17	181.00	181.50	181.00	-1.50	1	1055
09:59:15	181.00	181.50	181.00	-1.50	2	1054
09:59:09	181.00	181.50	181.00	-1.50	1	1052
09:59:08	181.00	181.50	181.00	-1.50	1	1051
09:58:41	181.00	181.50	181.00	-1.50	1	1050
09:58:28	181.00	181.50	181.00	-1.50	3	1049
09:58:06	181.00	181.50	181.00	-1.50	1	1046
09:57:51	181.00	181.50	181.00	-1.50	1	1045
09:57:49	181.00	181.50	181.50	-1.00	1	1044
09:57:36	181.50	182.00	181.50	-1.00	2	1043
09:57:23	181.00	181.50	181.50	-1.00	1	1041
09:57:12	181.00	181.50	181.50	-1.00	1	1040
09:57:03	181.00	182.00	181.00	-1.50	1	1039
09:57:02	181.00	181.50	181.50	-1.00	1	1038
09:57:02	181.50	182.00	181.00	-1.50	7	1037
09:57:02	181.50	182.00	181.50	-1.00	13	1030
09:56:42	182.00	182.50	182.00	-0.50	1	1017
09:56:40	182.00	182.50	182.00	-0.50	1	1016
09:56:25	182.00	182.50	182.00	-0.50	1	1015
09:56:25	182.00	182.50	182.00	-0.50	3	1014
09:56:25	182.00	182.50	182.00	-0.50	1	1011
09:56:25	182.00	182.50	182.00	-0.50	3	1010
09:56:25	182.00	182.50	182.00	-0.50	3	1007
09:56:25	182.00	182.50	182.00	-0.50	28	1004
09:56:25	182.50	183.00	182.50	0	6	976
09:56:25	182.50	183.00	183.00	+0.50	4	970
09:56:14	182.50	183.00	182.50	0	1	966
09:54:35	182.50	183.00	182.50	0	1	965
09:54:34	182.50	183.00	182.50	0	1	964
09:54:32	182.50	183.00	183.00	+0.50	1	963
09:54:07	182.50	183.00	182.50	0	1	962
09:53:59	182.50	183.00	182.50	0	1	961
09:53:58	182.50	183.00	182.50	0	1	960
09:53:56	182.50	183.00	182.50	0	1	959
09:53:55	182.50	183.00	182.50	0	1	958
09:53:51	182.50	183.00	182.50	0	1	957
09:53:43	182.50	183.00	182.50	0	13	956
09:53:13	182.50	183.00	182.50	0	1	943
09:52:51	182.50	183.00	182.50	0	1	942
09:52:21	182.50	183.00	183.00	+0.50	2	941
09:52:19	182.50	183.00	182.50	0	1	939
09:51:51	182.50	183.00	183.00	+0.50	1	938
09:51:02	182.50	183.00	183.00	+0.50	1	937
09:50:51	182.50	183.00	183.00	+0.50	1	936
09:50:42	182.50	183.00	182.50	0	5	935
09:50:40	182.50	183.00	182.50	0	20	930
09:50:23	183.00	183.50	183.00	+0.50	4	910
09:50:23	183.00	183.50	183.00	+0.50	10	906
09:50:00	183.00	183.50	183.00	+0.50	1	896
09:49:58	183.00	183.50	183.50	+1.00	1	895
09:49:27	183.00	183.50	183.00	+0.50	1	894
09:48:42	183.50	184.00	183.50	+1.00	1	893
09:48:42	183.50	184.00	183.50	+1.00	2	892
09:48:23	183.50	184.00	183.50	+1.00	1	890
09:48:02	183.50	184.00	183.50	+1.00	1	889
09:47:51	183.50	184.00	183.50	+1.00	1	888
09:47:32	184.00	184.50	184.00	+1.50	6	887
09:47:32	184.00	184.50	184.00	+1.50	2	881
09:47:32	184.00	184.50	184.00	+1.50	6	879
09:46:50	184.00	184.50	184.50	+2.00	1	873
09:46:47	184.00	184.50	184.50	+2.00	1	872
09:46:47	184.00	184.50	184.00	+1.50	1	871
09:46:30	184.50	185.00	184.50	+2.00	1	870
09:46:28	184.50	185.00	185.00	+2.50	1	869
09:45:52	184.00	185.00	185.00	+2.50	1	868
09:45:52	184.50	185.00	184.50	+2.00	3	867
09:45:37	184.50	185.00	185.00	+2.50	1	864
09:45:23	184.50	185.00	185.00	+2.50	5	863
09:45:20	184.50	185.00	185.00	+2.50	1	858
09:45:15	184.50	185.00	185.00	+2.50	1	857
09:45:05	184.50	185.00	185.00	+2.50	1	856
09:44:53	184.00	185.00	185.00	+2.50	1	855
09:44:53	184.00	184.50	184.50	+2.00	1	854
09:44:13	184.00	184.50	184.50	+2.00	5	853
09:43:49	184.50	185.00	184.50	+2.00	1	848
09:43:44	184.50	185.00	184.50	+2.00	1	847
09:43:35	184.50	185.00	184.50	+2.00	1	846
09:43:00	184.50	185.00	185.00	+2.50	1	845
09:42:48	184.50	185.00	185.00	+2.50	1	844
09:42:43	184.50	185.00	185.00	+2.50	1	843
09:42:28	184.50	185.00	185.00	+2.50	1	842
09:42:23	184.50	185.50	184.50	+2.00	1	841
09:42:13	184.00	185.00	185.00	+2.50	1	840
09:42:11	185.00	185.50	185.00	+2.50	18	839
09:42:03	185.00	185.50	185.50	+3.00	1	821
09:42:01	185.00	185.50	185.50	+3.00	1	820
09:41:59	185.50	186.00	185.50	+3.00	1	819
09:41:58	185.50	186.00	185.50	+3.00	3	818
09:41:58	185.00	185.50	185.50	+3.00	1	815
09:41:54	185.00	185.50	185.50	+3.00	1	814
09:41:43	185.00	185.50	185.50	+3.00	5	813
09:41:42	185.00	185.50	185.50	+3.00	1	808
09:41:22	185.00	185.50	185.00	+2.50	1	807
09:41:13	185.00	185.50	185.50	+3.00	1	806
09:41:03	185.50	186.00	185.50	+3.00	2	805
09:41:02	185.50	186.00	185.50	+3.00	1	803
09:41:01	185.50	186.00	185.50	+3.00	2	802
09:40:53	185.50	186.00	185.50	+3.00	2	800
09:40:51	185.00	185.50	185.50	+3.00	11	798
09:40:51	184.50	185.50	185.50	+3.00	13	787
09:40:47	185.00	185.50	185.00	+2.50	1	774
09:40:45	185.00	185.50	185.50	+3.00	1	773
09:40:44	185.00	185.50	185.50	+3.00	1	772
09:40:33	184.50	185.00	185.50	+3.00	9	771
09:40:33	184.50	185.00	185.00	+2.50	11	762
09:40:31	184.50	185.00	185.00	+2.50	1	751
09:40:29	184.50	185.00	185.00	+2.50	1	750
09:40:24	184.50	185.00	185.00	+2.50	1	749
09:40:19	184.50	185.00	185.00	+2.50	10	748
09:40:00	184.00	184.50	184.50	+2.00	10	738
09:39:54	184.00	184.50	184.50	+2.00	1	728
09:39:32	184.00	184.50	184.50	+2.00	1	727
09:39:25	183.50	184.00	184.00	+1.50	4	726
09:39:25	183.50	184.00	184.00	+1.50	1	722
09:39:24	183.50	184.00	184.00	+1.50	5	721
09:39:12	183.50	184.00	184.00	+1.50	1	716
09:38:52	183.50	184.00	183.50	+1.00	1	715
09:38:16	183.00	183.50	183.50	+1.00	20	714
09:37:43	183.00	183.50	182.50	0	4	694
09:37:43	183.00	183.50	183.00	+0.50	1	690
09:37:16	182.50	183.00	183.00	+0.50	1	689
09:36:55	182.50	183.00	183.00	+0.50	5	688
09:36:41	182.50	183.00	183.00	+0.50	1	683
09:36:40	182.50	183.00	182.50	0	3	682
09:36:39	182.50	183.00	182.50	0	1	679
09:36:39	182.50	183.00	182.50	0	2	678
09:36:39	183.00	183.50	183.00	+0.50	3	676
09:36:34	183.00	183.50	183.00	+0.50	1	673
09:36:30	183.00	183.50	183.00	+0.50	1	672
09:36:20	183.00	183.50	183.00	+0.50	2	671
09:36:06	183.00	183.50	183.00	+0.50	2	669
09:35:40	183.00	183.50	183.00	+0.50	2	667
09:35:07	183.00	183.50	183.00	+0.50	2	665
09:34:52	183.00	183.50	183.00	+0.50	3	663
09:34:48	183.00	183.50	183.00	+0.50	3	660
09:33:52	183.00	183.50	183.00	+0.50	1	657
09:33:32	183.00	183.50	183.00	+0.50	1	656
09:32:52	183.50	184.00	183.50	+1.00	1	655
09:32:22	183.00	183.50	183.50	+1.00	2	654
09:32:12	183.50	184.00	183.50	+1.00	1	652
09:32:11	183.50	184.00	183.50	+1.00	3	651
09:32:04	183.50	184.00	183.50	+1.00	4	648
09:31:40	183.50	184.00	183.50	+1.00	1	644
09:31:34	183.50	184.00	183.50	+1.00	1	643
09:31:33	183.50	184.00	183.50	+1.00	1	642
09:31:06	184.00	184.50	184.00	+1.50	6	641
09:30:27	184.00	184.50	184.50	+2.00	1	635
09:30:15	184.50	185.00	184.50	+2.00	2	634
09:30:12	184.50	185.00	185.00	+2.50	1	632
09:29:53	184.50	185.00	185.00	+2.50	1	631
09:29:51	184.50	185.00	185.00	+2.50	2	630
09:29:45	185.00	185.50	185.00	+2.50	1	628
09:29:40	184.00	184.50	185.50	+3.00	4	627
09:29:40	184.00	184.50	185.00	+2.50	5	623
09:29:40	184.00	184.50	184.50	+2.00	1	618
09:29:38	184.50	185.00	184.50	+2.00	1	617
09:29:37	184.50	185.00	185.00	+2.50	1	616
09:29:26	184.50	185.00	184.50	+2.00	3	615
09:29:22	185.00	185.50	185.00	+2.50	4	612
09:28:53	185.00	185.50	185.50	+3.00	1	608
09:28:42	185.00	186.00	185.00	+2.50	2	607
09:28:40	185.50	186.00	185.50	+3.00	1	605
09:28:40	185.50	186.00	185.50	+3.00	1	604
09:28:40	185.50	186.00	185.50	+3.00	6	603
09:28:40	185.00	185.50	185.50	+3.00	21	597
09:28:38	185.00	185.50	185.50	+3.00	1	576
09:28:29	184.00	185.00	185.00	+2.50	11	575
09:28:24	184.50	185.00	184.50	+2.00	2	564
09:27:57	185.00	185.50	185.00	+2.50	4	562
09:27:52	184.00	185.00	185.00	+2.50	1	558
09:27:51	185.00	185.50	185.00	+2.50	6	557
09:27:51	185.00	185.50	185.00	+2.50	2	551
09:27:29	185.00	185.50	185.00	+2.50	1	549
09:27:25	185.00	185.50	185.50	+3.00	1	548
09:27:12	184.50	185.50	185.50	+3.00	1	547
09:27:06	185.50	186.00	185.50	+3.00	4	546
09:27:04	185.50	186.00	186.00	+3.50	1	542
09:27:02	185.50	186.00	186.00	+3.50	1	541
09:27:01	185.50	186.00	186.00	+3.50	2	540
09:26:56	185.50	186.00	186.00	+3.50	1	538
09:26:41	185.00	185.50	185.50	+3.00	25	537
09:26:41	184.50	185.00	185.00	+2.50	44	512
09:26:41	184.00	184.50	184.50	+2.00	19	468
09:26:40	184.00	184.50	184.50	+2.00	1	449
09:26:37	184.00	184.50	184.00	+1.50	1	448
09:26:29	183.50	184.00	184.00	+1.50	1	447
09:26:26	184.00	184.50	184.00	+1.50	3	446
09:26:26	184.00	184.50	184.00	+1.50	2	443
09:26:26	184.00	184.50	184.00	+1.50	1	441
09:26:19	184.00	184.50	184.00	+1.50	1	440
09:25:36	183.50	184.50	184.50	+2.00	1	439
09:25:33	183.50	184.00	184.00	+1.50	1	438
09:25:29	183.50	184.00	184.00	+1.50	2	437
09:25:22	183.50	184.00	184.00	+1.50	1	435
09:25:04	183.50	184.00	184.00	+1.50	1	434
09:24:56	183.50	184.00	184.00	+1.50	1	433
09:24:28	183.50	184.00	184.00	+1.50	1	432
09:24:15	183.50	184.00	184.00	+1.50	1	431
09:24:08	183.50	184.00	184.00	+1.50	1	430
09:24:05	183.50	184.00	184.00	+1.50	1	429
09:23:49	183.00	183.50	183.50	+1.00	5	428
09:23:47	183.00	183.50	183.50	+1.00	1	423
09:23:43	183.00	183.50	183.50	+1.00	1	422
09:23:42	183.00	183.50	183.00	+0.50	1	421
09:23:36	183.00	183.50	183.00	+0.50	1	420
09:23:08	183.00	183.50	183.00	+0.50	1	419
09:22:53	183.00	183.50	183.00	+0.50	1	418
09:22:42	182.50	183.00	183.00	+0.50	1	417
09:22:38	182.50	183.00	183.00	+0.50	1	416
09:22:27	182.00	182.50	182.50	0	1	415
09:22:26	182.00	182.50	182.00	-0.50	1	414
09:22:20	182.50	183.00	182.50	0	2	413
09:22:05	182.00	182.50	182.50	0	1	411
09:21:59	182.00	182.50	182.50	0	2	410
09:21:50	182.00	182.50	182.50	0	1	408
09:20:04	182.50	183.00	183.00	+0.50	9	407
09:18:50	182.50	183.00	182.50	0	9	398
09:17:53	182.50	183.00	182.50	0	1	389
09:17:47	182.50	183.00	182.50	0	11	388
09:17:07	182.50	183.00	182.50	0	1	377
09:16:12	182.50	183.00	182.50	0	1	376
09:16:05	182.50	183.00	182.50	0	2	375
09:15:29	182.50	183.00	182.50	0	2	373
09:15:22	182.50	183.00	183.00	+0.50	1	371
09:14:43	182.50	183.00	183.00	+0.50	1	370
09:14:42	182.50	183.00	182.50	0	1	369
09:14:27	182.50	183.00	183.00	+0.50	1	368
09:14:13	182.50	183.00	183.00	+0.50	2	367
09:14:11	182.50	183.00	183.00	+0.50	1	365
09:13:57	183.00	183.50	183.00	+0.50	1	364
09:13:37	183.00	183.50	183.00	+0.50	1	363
09:13:35	183.00	183.50	183.00	+0.50	2	362
09:13:20	182.50	183.00	183.00	+0.50	1	360
09:12:51	182.50	183.50	183.50	+1.00	1	359
09:12:41	183.00	183.50	183.00	+0.50	3	358
09:11:56	183.00	183.50	183.00	+0.50	1	355
09:11:39	182.50	183.00	183.00	+0.50	1	354
09:11:38	182.50	183.00	182.50	0	3	353
09:11:16	182.50	183.00	183.00	+0.50	1	350
09:11:08	182.50	183.00	182.50	0	2	349
09:10:40	182.50	183.00	182.50	0	2	347
09:10:22	182.00	182.50	182.50	0	4	345
09:10:19	182.00	182.50	182.50	0	1	341
09:08:43	181.50	182.00	182.00	-0.50	14	340
09:08:23	181.50	182.00	182.00	-0.50	1	326
09:08:06	181.50	182.00	182.00	-0.50	1	325
09:08:05	182.00	182.50	182.00	-0.50	2	324
09:07:50	182.50	183.00	182.00	-0.50	2	322
09:07:50	182.50	183.00	182.50	0	1	320
09:07:50	182.00	182.50	182.50	0	4	319
09:07:50	182.00	182.50	182.00	-0.50	1	315
09:07:50	182.00	182.50	182.00	-0.50	1	314
09:07:50	182.00	182.50	182.00	-0.50	1	313
09:07:50	182.00	182.50	182.00	-0.50	24	312
09:06:25	183.50	184.00	184.00	+1.50	1	288
09:06:21	183.00	183.50	183.50	+1.00	1	287
09:06:17	183.00	183.50	183.50	+1.00	1	286
09:06:04	183.00	183.50	183.50	+1.00	1	285
09:05:57	183.00	183.50	183.00	+0.50	5	284
09:05:55	183.00	183.50	183.50	+1.00	1	279
09:05:52	183.00	183.50	183.50	+1.00	1	278
09:05:40	183.00	183.50	183.00	+0.50	1	277
09:04:41	182.50	183.00	183.00	+0.50	1	276
09:04:40	182.50	183.00	183.00	+0.50	2	275
09:04:28	182.50	183.00	183.00	+0.50	1	273
09:04:26	182.50	183.00	182.50	0	1	272
09:04:25	182.50	183.00	183.00	+0.50	5	271
09:03:25	183.00	183.50	183.50	+1.00	1	266
09:03:25	183.00	183.50	183.50	+1.00	1	265
09:03:20	183.00	183.50	183.50	+1.00	1	264
09:03:17	183.00	183.50	183.50	+1.00	1	263
09:03:12	183.00	183.50	183.50	+1.00	1	262
09:03:05	183.00	183.50	183.50	+1.00	1	261
09:02:49	183.00	183.50	183.50	+1.00	1	260
09:02:46	183.00	183.50	183.00	+0.50	1	259
09:02:42	183.00	183.50	183.50	+1.00	1	258
09:02:32	183.50	184.00	183.50	+1.00	3	257
09:02:31	183.50	184.00	183.50	+1.00	8	254
09:02:27	184.00	184.50	184.00	+1.50	1	246
09:02:25	184.00	184.50	184.00	+1.50	13	245
09:02:22	184.00	184.50	184.50	+2.00	1	232
09:02:14	184.00	184.50	184.50	+2.00	1	231
09:02:14	184.00	184.50	184.50	+2.00	1	230
09:02:09	184.50	185.00	184.50	+2.00	1	229
09:02:03	184.50	185.00	184.50	+2.00	1	228
09:02:00	184.00	185.00	185.00	+2.50	1	227
09:02:00	184.50	185.00	184.50	+2.00	5	226
09:01:59	184.50	185.00	185.00	+2.50	1	221
09:01:56	185.00	185.50	185.00	+2.50	1	220
09:01:52	184.50	185.00	185.00	+2.50	3	219
09:01:50	184.50	185.50	185.50	+3.00	1	216
09:01:50	184.50	185.50	185.50	+3.00	1	215
09:01:49	184.50	185.50	185.50	+3.00	1	214
09:01:49	185.00	185.50	185.00	+2.50	13	213
09:01:47	185.00	185.50	185.50	+3.00	1	200
09:01:46	185.00	185.50	185.50	+3.00	1	199
09:01:45	185.50	186.00	185.50	+3.00	1	198
09:01:44	185.00	185.50	185.50	+3.00	1	197
09:01:43	185.00	185.50	185.50	+3.00	1	196
09:01:43	185.50	186.00	185.50	+3.00	1	195
09:01:41	185.50	186.00	186.00	+3.50	1	194
09:01:40	185.50	186.00	185.50	+3.00	1	193
09:01:40	185.50	186.00	185.50	+3.00	1	192
09:01:40	185.50	186.00	185.50	+3.00	1	191
09:01:36	185.00	185.50	185.50	+3.00	1	190
09:01:35	185.00	185.50	185.50	+3.00	1	189
09:01:32	185.00	185.50	185.00	+2.50	1	188
09:01:27	185.00	185.50	185.50	+3.00	1	187
09:01:26	185.00	185.50	185.00	+2.50	1	186
09:01:24	185.00	185.50	185.00	+2.50	1	185
09:01:19	185.00	185.50	185.00	+2.50	1	184
09:01:18	185.00	185.50	185.50	+3.00	2	183
09:01:16	185.00	185.50	185.50	+3.00	1	181
09:01:15	185.00	185.50	185.50	+3.00	1	180
09:01:12	185.00	185.50	185.50	+3.00	1	179
09:01:08	185.00	185.50	185.00	+2.50	1	178
09:01:05	185.00	185.50	185.50	+3.00	1	177
09:01:03	185.00	185.50	185.00	+2.50	5	176
09:00:59	185.00	185.50	185.50	+3.00	1	171
09:00:55	185.00	185.50	185.50	+3.00	1	170
09:00:55	184.50	185.00	185.00	+2.50	1	169
09:00:55	184.50	185.00	185.00	+2.50	1	168
09:00:50	184.50	185.00	185.00	+2.50	16	167
09:00:49	184.50	185.00	185.00	+2.50	1	151
09:00:46	184.50	185.00	185.00	+2.50	1	150
09:00:46	184.50	185.00	185.00	+2.50	1	149
09:00:35	184.50	185.00	185.00	+2.50	1	148
09:00:34	184.50	185.00	184.50	+2.00	2	147
09:00:31	184.50	185.00	185.00	+2.50	1	145
09:00:27	184.50	185.00	185.00	+2.50	1	144
09:00:20	184.00	185.00	185.00	+2.50	1	143
09:00:18	184.00	184.50	184.50	+2.00	1	142
09:00:15	184.00	184.50	184.50	+2.00	3	141
09:00:14	184.00	184.50	184.50	+2.00	1	138
09:00:09	--	--	184.50	+2.00	29	137

　

其他人也逛...

App Store Card $ 1000 - 數位序號

家樂福100元好禮即享券(餘額型)

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

統一超商10000元虛擬商品卡

Boxman純水加蓋厚型濕紙巾80抽*12包

PChome 購物儲值100,000元

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

MyCard 10000點虛擬點數卡

麥當勞薯條(中)即享券

PChome 購物儲值10,000元

KIRIN–生茶525ml(24入/箱)

KIRIN 生茶-焙茶525ml (24入/箱)

NWT威技 WiFi智慧16L除濕機WDH-16EN

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

家樂福5075元好禮即享券(餘額型)

【歐股盤後】憂通膨恐阻礙經濟...

美元指數衝破99　新台幣連4貶、...

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

‧樺漢：第2季起毛利回升　維持全...
‧貨櫃碼頭翻轉為金融特區　高雄...
‧劉揚偉：主權AI推動供應鏈在地...

加密貨幣

比特幣BTC	78693.50	-2,353.37	-2.90%
以太幣ETH	2215.41	-65.52	-2.87%
瑞波幣XRP	1.42	-0.06	-4.32%
比特幣現金BCH	422.94	-11.74	-2.70%
萊特幣LTC	56.42	-1.74	-2.99%
卡達幣ADA	0.256953	-0.01	-4.89%
波場幣TRX	0.350919	0.00	-0.77%
恆星幣XLM	0.152467	-0.01	-6.00%

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。