最新外資減碼466億元連4賣　砍第一金13萬張居首熱門裕日車擬推多款車型　中華車：MG4自製率進度佳

更新報價

奇鈦科 (3430) 化學工業上櫃

158.50 ▲－－－－ 4.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,081	158.50	13	159.00	4	157.00	163.00	153.00	158.50

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	158.50	159.00	158.50	0	2	3081
13:30:00	158.00	159.00	158.50	0	125	3079
13:24:55	160.00	160.50	160.00	+1.50	1	2954
13:24:40	160.00	160.50	160.50	+2.00	10	2953
13:24:34	160.00	160.50	160.00	+1.50	1	2943
13:24:20	160.00	160.50	160.00	+1.50	1	2942
13:24:13	160.00	160.50	160.50	+2.00	1	2941
13:23:35	159.50	160.50	160.50	+2.00	1	2940
13:23:27	159.50	160.00	160.00	+1.50	1	2939
13:23:03	159.50	160.00	160.00	+1.50	5	2938
13:22:47	159.50	160.00	159.50	+1.00	1	2933
13:22:42	159.50	160.00	159.50	+1.00	1	2932
13:22:33	159.50	160.00	159.50	+1.00	1	2931
13:22:21	159.50	160.00	159.50	+1.00	1	2930
13:22:11	159.50	160.00	159.50	+1.00	1	2929
13:22:10	159.50	160.00	159.50	+1.00	1	2928
13:22:01	159.50	160.00	159.50	+1.00	2	2927
13:21:23	159.50	160.00	159.50	+1.00	1	2925
13:21:11	159.50	160.00	159.50	+1.00	1	2924
13:21:00	159.50	160.00	160.00	+1.50	3	2923
13:20:58	159.50	160.00	159.50	+1.00	3	2920
13:20:41	159.50	160.00	159.50	+1.00	1	2917
13:20:26	159.50	160.00	160.00	+1.50	1	2916
13:20:19	159.50	160.00	160.00	+1.50	1	2915
13:20:12	159.50	160.00	159.50	+1.00	1	2914
13:20:04	159.50	160.00	159.50	+1.00	1	2913
13:19:27	159.50	160.00	159.50	+1.00	1	2912
13:19:21	159.50	160.00	159.50	+1.00	1	2911
13:19:10	159.50	160.00	159.50	+1.00	1	2910
13:18:56	159.50	160.00	160.00	+1.50	3	2909
13:18:27	159.50	160.00	159.50	+1.00	1	2906
13:18:19	159.50	160.00	159.50	+1.00	1	2905
13:18:07	159.50	160.00	159.50	+1.00	1	2904
13:17:52	159.50	160.00	159.50	+1.00	1	2903
13:17:44	159.50	160.00	159.50	+1.00	1	2902
13:17:38	159.50	160.00	159.50	+1.00	1	2901
13:17:34	159.50	160.00	159.50	+1.00	3	2900
13:17:21	159.50	160.00	159.50	+1.00	1	2897
13:17:08	159.50	160.00	159.50	+1.00	1	2896
13:17:06	159.50	160.00	159.50	+1.00	1	2895
13:16:56	159.50	160.00	159.50	+1.00	2	2894
13:15:58	159.50	160.00	160.00	+1.50	3	2892
13:15:45	159.50	160.00	160.00	+1.50	1	2889
13:14:41	159.50	160.00	159.50	+1.00	1	2888
13:14:12	159.50	160.00	159.50	+1.00	1	2887
13:14:09	159.50	160.00	159.50	+1.00	1	2886
13:13:56	159.50	160.00	159.50	+1.00	3	2885
13:13:55	159.50	160.00	159.50	+1.00	1	2882
13:13:45	159.50	160.00	159.50	+1.00	1	2881
13:13:44	159.50	160.00	159.50	+1.00	1	2880
13:13:34	159.50	160.00	160.00	+1.50	1	2879
13:13:17	159.50	160.00	160.00	+1.50	1	2878
13:12:37	159.50	160.00	160.00	+1.50	1	2877
13:10:49	159.50	160.00	160.00	+1.50	1	2876
13:10:49	159.50	160.00	160.00	+1.50	1	2875
13:10:47	159.50	160.00	160.00	+1.50	1	2874
13:10:00	159.50	160.00	160.00	+1.50	1	2873
13:09:55	159.50	160.00	160.00	+1.50	1	2872
13:08:45	159.50	160.00	160.00	+1.50	1	2871
13:06:36	160.00	160.50	160.00	+1.50	10	2870
13:05:43	160.00	160.50	160.00	+1.50	1	2860
13:05:37	159.50	160.00	160.00	+1.50	25	2859
13:05:37	159.50	160.00	160.00	+1.50	2	2834
13:05:37	159.50	160.00	160.00	+1.50	5	2832
13:05:24	159.50	160.00	159.50	+1.00	1	2827
13:05:18	159.50	160.00	159.50	+1.00	1	2826
13:05:14	159.50	160.00	159.50	+1.00	2	2825
13:04:26	159.50	160.00	159.50	+1.00	1	2823
13:02:58	159.50	160.00	159.50	+1.00	1	2822
13:02:55	159.50	160.00	159.50	+1.00	1	2821
13:02:42	159.50	160.00	159.50	+1.00	1	2820
13:01:33	159.50	160.00	159.50	+1.00	1	2819
13:01:06	159.00	159.50	159.50	+1.00	8	2818
12:59:44	159.00	159.50	159.00	+0.50	1	2810
12:57:55	158.50	159.00	159.00	+0.50	1	2809
12:57:41	159.00	159.50	159.00	+0.50	2	2808
12:57:37	159.00	159.50	159.00	+0.50	1	2806
12:57:14	159.00	159.50	159.00	+0.50	1	2805
12:57:10	158.50	159.00	159.00	+0.50	3	2804
12:56:34	158.50	159.00	159.00	+0.50	1	2801
12:56:29	159.00	159.50	159.00	+0.50	1	2800
12:56:11	159.00	159.50	159.00	+0.50	1	2799
12:55:54	159.00	159.50	159.00	+0.50	1	2798
12:55:48	158.50	159.00	159.00	+0.50	1	2797
12:55:35	159.00	159.50	159.00	+0.50	1	2796
12:55:33	159.00	159.50	159.00	+0.50	2	2795
12:55:29	159.00	159.50	159.00	+0.50	1	2793
12:55:17	159.00	159.50	159.00	+0.50	1	2792
12:55:15	159.00	159.50	159.00	+0.50	1	2791
12:55:04	159.00	159.50	159.00	+0.50	9	2790
12:55:04	159.00	159.50	159.00	+0.50	12	2781
12:55:04	159.00	159.50	159.00	+0.50	12	2769
12:54:29	159.50	160.00	159.50	+1.00	2	2757
12:54:18	159.50	160.00	159.50	+1.00	1	2755
12:53:56	159.00	159.50	159.50	+1.00	1	2754
12:53:51	159.00	159.50	159.00	+0.50	1	2753
12:53:43	159.00	159.50	159.00	+0.50	1	2752
12:53:31	159.00	159.50	159.00	+0.50	1	2751
12:53:20	159.00	159.50	159.00	+0.50	1	2750
12:53:08	159.50	160.00	159.50	+1.00	5	2749
12:52:46	159.50	160.00	160.00	+1.50	1	2744
12:52:37	160.00	160.50	160.00	+1.50	10	2743
12:52:15	160.00	160.50	160.00	+1.50	1	2733
12:51:54	160.00	160.50	160.00	+1.50	5	2732
12:50:57	160.00	160.50	160.50	+2.00	1	2727
12:50:52	160.50	161.00	160.50	+2.00	1	2726
12:50:48	160.50	161.00	160.50	+2.00	4	2725
12:50:25	160.50	161.00	160.50	+2.00	3	2721
12:49:47	160.50	161.00	160.50	+2.00	1	2718
12:49:43	160.50	161.00	161.00	+2.50	1	2717
12:49:38	160.50	161.00	160.50	+2.00	1	2716
12:49:36	160.50	161.00	160.50	+2.00	1	2715
12:49:35	160.50	161.00	160.50	+2.00	1	2714
12:49:31	160.50	161.00	160.50	+2.00	1	2713
12:49:13	160.50	161.00	160.50	+2.00	1	2712
12:48:02	160.50	161.00	160.50	+2.00	2	2711
12:47:39	160.50	161.00	160.50	+2.00	1	2709
12:46:36	160.50	161.00	160.50	+2.00	5	2708
12:46:12	160.50	161.00	160.50	+2.00	1	2703
12:45:59	160.50	161.00	161.00	+2.50	1	2702
12:45:58	160.50	161.00	160.50	+2.00	1	2701
12:45:50	160.50	161.00	160.50	+2.00	1	2700
12:45:39	160.50	161.00	160.50	+2.00	1	2699
12:45:29	161.00	161.50	161.00	+2.50	6	2698
12:45:28	161.00	161.50	161.00	+2.50	1	2692
12:45:22	161.00	161.50	161.00	+2.50	1	2691
12:45:14	161.00	161.50	161.50	+3.00	1	2690
12:45:10	161.00	161.50	161.00	+2.50	1	2689
12:44:46	161.00	161.50	161.00	+2.50	1	2688
12:44:13	161.00	161.50	161.50	+3.00	2	2687
12:43:47	161.00	161.50	161.50	+3.00	1	2685
12:41:13	161.50	162.00	161.50	+3.00	5	2684
12:40:40	161.50	162.00	161.50	+3.00	1	2679
12:39:24	161.50	162.00	161.50	+3.00	1	2678
12:39:06	161.50	162.00	162.00	+3.50	1	2677
12:38:44	161.50	162.00	161.50	+3.00	1	2676
12:37:42	161.50	162.00	161.50	+3.00	1	2675
12:37:38	161.50	162.00	161.50	+3.00	1	2674
12:37:35	161.50	162.00	161.50	+3.00	5	2673
12:36:38	161.50	162.00	161.50	+3.00	1	2668
12:36:28	161.50	162.00	161.50	+3.00	1	2667
12:36:19	161.50	162.00	162.00	+3.50	1	2666
12:34:39	161.50	162.00	162.00	+3.50	3	2665
12:33:32	162.00	162.50	162.00	+3.50	2	2662
12:33:17	162.00	162.50	162.00	+3.50	1	2660
12:33:07	162.00	162.50	162.00	+3.50	1	2659
12:32:48	162.00	162.50	162.00	+3.50	1	2658
12:32:35	162.00	162.50	162.00	+3.50	2	2657
12:31:35	162.00	162.50	162.50	+4.00	1	2655
12:31:27	161.50	162.50	162.50	+4.00	1	2654
12:31:26	162.00	162.50	162.00	+3.50	1	2653
12:31:24	162.00	162.50	162.00	+3.50	2	2652
12:30:56	162.00	162.50	162.50	+4.00	1	2650
12:29:56	162.00	162.50	162.50	+4.00	1	2649
12:29:37	161.50	162.00	162.00	+3.50	10	2648
12:28:49	161.50	162.00	161.50	+3.00	2	2638
12:27:58	161.00	161.50	161.50	+3.00	2	2636
12:27:48	161.00	161.50	161.50	+3.00	1	2634
12:27:35	161.00	161.50	161.50	+3.00	1	2633
12:26:32	161.00	161.50	161.50	+3.00	1	2632
12:26:32	161.00	161.50	161.50	+3.00	1	2631
12:26:30	161.50	162.00	161.50	+3.00	8	2630
12:24:34	161.50	162.00	162.00	+3.50	3	2622
12:24:34	162.00	162.50	162.00	+3.50	6	2619
12:24:32	162.00	162.50	162.00	+3.50	3	2613
12:24:27	162.00	162.50	162.00	+3.50	1	2610
12:24:22	162.00	162.50	162.00	+3.50	1	2609
12:24:08	162.00	162.50	162.00	+3.50	1	2608
12:24:02	162.00	162.50	162.00	+3.50	1	2607
12:21:59	162.50	163.00	162.50	+4.00	4	2606
12:21:43	162.00	162.50	162.50	+4.00	5	2602
12:21:18	162.50	163.00	162.50	+4.00	1	2597
12:21:12	162.50	163.00	162.50	+4.00	1	2596
12:21:10	162.50	163.00	162.50	+4.00	1	2595
12:21:04	162.50	163.00	162.50	+4.00	1	2594
12:21:02	162.50	163.00	162.50	+4.00	1	2593
12:20:49	162.50	163.00	162.50	+4.00	2	2592
12:20:48	162.50	163.00	162.50	+4.00	1	2590
12:20:47	162.50	163.00	162.50	+4.00	1	2589
12:20:44	162.50	163.00	163.00	+4.50	1	2588
12:20:25	162.50	163.00	163.00	+4.50	1	2587
12:20:03	162.50	163.00	163.00	+4.50	2	2586
12:19:21	162.50	163.00	163.00	+4.50	1	2584
12:18:40	162.50	163.00	163.00	+4.50	1	2583
12:18:40	162.50	163.00	162.50	+4.00	1	2582
12:18:40	162.50	163.00	162.50	+4.00	1	2581
12:18:12	162.50	163.00	162.50	+4.00	1	2580
12:18:07	162.50	163.00	163.00	+4.50	1	2579
12:17:59	162.50	163.00	163.00	+4.50	1	2578
12:17:31	162.50	163.00	163.00	+4.50	1	2577
12:17:24	162.50	163.00	163.00	+4.50	1	2576
12:17:23	162.50	163.00	163.00	+4.50	1	2575
12:17:08	162.50	163.00	163.00	+4.50	1	2574
12:16:47	162.50	163.00	163.00	+4.50	2	2573
12:16:45	162.50	163.00	163.00	+4.50	1	2571
12:16:17	162.00	162.50	162.50	+4.00	1	2570
12:16:12	162.50	163.00	162.50	+4.00	1	2569
12:16:06	162.50	163.00	162.50	+4.00	1	2568
12:16:03	162.50	163.00	162.50	+4.00	1	2567
12:15:51	162.50	163.00	162.50	+4.00	2	2566
12:15:44	162.50	163.00	162.50	+4.00	1	2564
12:15:31	162.50	163.00	162.50	+4.00	1	2563
12:15:30	162.50	163.00	162.50	+4.00	1	2562
12:15:30	162.50	163.00	162.50	+4.00	2	2561
12:15:28	162.50	163.00	163.00	+4.50	5	2559
12:15:20	162.50	163.00	162.50	+4.00	4	2554
12:15:07	162.00	162.50	162.50	+4.00	1	2550
12:15:07	162.00	162.50	162.50	+4.00	1	2549
12:15:06	162.00	162.50	162.50	+4.00	1	2548
12:15:05	162.00	162.50	162.50	+4.00	1	2547
12:15:04	162.00	162.50	162.50	+4.00	1	2546
12:15:03	162.00	162.50	162.50	+4.00	1	2545
12:15:03	162.00	162.50	162.50	+4.00	1	2544
12:15:02	162.00	162.50	162.50	+4.00	1	2543
12:15:02	162.00	162.50	162.50	+4.00	1	2542
12:15:00	162.00	162.50	162.50	+4.00	1	2541
12:14:59	162.00	162.50	162.50	+4.00	1	2540
12:14:59	162.00	162.50	162.50	+4.00	5	2539
12:14:44	162.00	162.50	162.50	+4.00	5	2534
12:14:30	162.00	162.50	162.50	+4.00	1	2529
12:14:25	162.00	162.50	162.50	+4.00	1	2528
12:14:22	162.00	162.50	162.50	+4.00	4	2527
12:14:18	162.00	162.50	162.50	+4.00	1	2523
12:14:14	162.00	162.50	162.50	+4.00	1	2522
12:14:11	162.00	162.50	162.50	+4.00	2	2521
12:14:06	162.00	162.50	162.50	+4.00	2	2519
12:14:04	162.00	162.50	162.00	+3.50	1	2517
12:13:59	162.00	162.50	162.50	+4.00	1	2516
12:13:55	162.00	162.50	162.00	+3.50	1	2515
12:13:41	161.50	162.00	162.00	+3.50	14	2514
12:13:35	161.50	162.00	162.00	+3.50	2	2500
12:13:30	161.50	162.00	162.00	+3.50	1	2498
12:13:20	161.50	162.00	162.00	+3.50	1	2497
12:13:01	161.00	161.50	161.50	+3.00	9	2496
12:11:46	161.00	161.50	161.00	+2.50	1	2487
12:11:01	160.50	161.00	161.00	+2.50	2	2486
12:10:53	160.50	161.00	160.50	+2.00	1	2484
12:10:41	160.50	161.00	161.00	+2.50	1	2483
12:10:37	160.50	161.00	161.00	+2.50	2	2482
12:10:14	160.50	161.00	161.00	+2.50	2	2480
12:09:44	160.50	161.00	161.00	+2.50	4	2478
12:09:16	160.50	161.00	161.00	+2.50	2	2474
12:08:33	160.00	160.50	160.50	+2.00	3	2472
12:08:33	160.00	160.50	160.50	+2.00	1	2469
12:07:00	159.50	160.00	160.00	+1.50	10	2468
12:06:28	159.50	160.00	160.00	+1.50	2	2458
12:05:23	159.50	160.50	159.50	+1.00	1	2456
12:05:11	160.00	160.50	160.00	+1.50	1	2455
12:05:03	159.50	160.00	160.00	+1.50	10	2454
12:02:49	160.00	160.50	160.00	+1.50	10	2444
12:01:11	159.50	160.00	160.00	+1.50	15	2434
12:01:06	159.50	160.00	160.00	+1.50	2	2419
12:00:45	159.00	159.50	159.50	+1.00	7	2417
11:58:19	159.00	159.50	159.00	+0.50	1	2410
11:56:45	159.00	159.50	159.00	+0.50	1	2409
11:56:28	159.00	159.50	159.00	+0.50	1	2408
11:55:11	159.00	159.50	159.50	+1.00	1	2407
11:51:02	159.00	159.50	159.50	+1.00	1	2406
11:51:00	159.00	159.50	159.50	+1.00	3	2405
11:49:39	159.50	160.00	159.50	+1.00	1	2402
11:49:30	159.00	160.00	160.00	+1.50	1	2401
11:49:30	159.00	159.50	159.50	+1.00	1	2400
11:48:32	159.00	159.50	159.50	+1.00	1	2399
11:46:27	159.00	159.50	159.50	+1.00	1	2398
11:46:13	159.00	159.50	159.50	+1.00	2	2397
11:45:59	159.00	159.50	159.50	+1.00	1	2395
11:45:53	158.50	159.00	159.00	+0.50	13	2394
11:45:53	158.50	159.00	159.00	+0.50	2	2381
11:40:13	158.50	159.00	159.00	+0.50	1	2379
11:39:48	158.50	159.00	159.00	+0.50	1	2378
11:39:17	158.50	159.00	159.00	+0.50	1	2377
11:39:03	158.50	159.00	159.00	+0.50	1	2376
11:38:34	158.50	159.00	159.00	+0.50	1	2375
11:38:21	158.50	159.00	159.00	+0.50	1	2374
11:38:08	159.00	159.50	159.00	+0.50	1	2373
11:37:56	158.50	159.00	159.00	+0.50	1	2372
11:37:34	158.50	159.00	159.00	+0.50	1	2371
11:36:55	158.50	159.00	159.00	+0.50	1	2370
11:36:55	159.00	159.50	159.00	+0.50	1	2369
11:36:53	159.00	159.50	159.00	+0.50	1	2368
11:36:47	158.50	159.50	158.50	0	1	2367
11:36:21	158.50	159.00	159.00	+0.50	1	2366
11:35:18	159.00	159.50	159.00	+0.50	1	2365
11:34:49	159.00	159.50	159.00	+0.50	1	2364
11:34:41	158.50	159.00	159.00	+0.50	1	2363
11:34:35	158.50	159.50	158.50	0	1	2362
11:34:34	158.50	159.00	159.00	+0.50	1	2361
11:34:13	158.50	159.00	159.00	+0.50	1	2360
11:34:10	158.50	159.00	159.00	+0.50	1	2359
11:34:09	158.50	159.00	159.00	+0.50	1	2358
11:34:07	158.50	159.50	158.50	0	1	2357
11:34:06	158.50	159.00	159.00	+0.50	2	2356
11:34:02	158.50	159.50	158.50	0	1	2354
11:33:49	158.50	159.00	159.00	+0.50	1	2353
11:33:49	158.50	159.00	159.00	+0.50	1	2352
11:33:49	158.00	158.50	158.50	0	1	2351
11:33:49	158.00	158.50	158.50	0	7	2350
11:33:49	158.50	159.50	158.50	0	6	2343
11:33:48	158.50	159.00	159.00	+0.50	1	2337
11:33:46	158.00	159.00	159.00	+0.50	1	2336
11:33:46	158.50	159.00	158.50	0	10	2335
11:33:46	158.50	159.50	158.50	0	1	2325
11:33:45	158.50	159.00	159.00	+0.50	9	2324
11:33:45	158.50	159.00	158.50	0	1	2315
11:33:37	158.50	159.00	158.50	0	7	2314
11:33:37	158.50	159.00	158.50	0	26	2307
11:33:26	158.50	159.00	159.00	+0.50	1	2281
11:33:21	159.00	159.50	159.00	+0.50	36	2280
11:33:21	159.00	159.50	159.00	+0.50	1	2244
11:32:00	159.50	160.00	159.50	+1.00	1	2243
11:31:28	159.00	159.50	159.50	+1.00	1	2242
11:31:21	159.00	159.50	159.50	+1.00	2	2241
11:29:57	159.50	160.00	159.50	+1.00	1	2239
11:27:51	159.50	160.00	159.50	+1.00	5	2238
11:27:44	159.50	160.00	159.50	+1.00	2	2233
11:27:40	159.50	160.00	159.50	+1.00	1	2231
11:26:37	159.50	160.00	159.50	+1.00	1	2230
11:24:55	159.50	160.00	160.00	+1.50	1	2229
11:24:16	159.50	160.00	160.00	+1.50	1	2228
11:22:43	159.50	160.00	160.00	+1.50	1	2227
11:21:36	159.50	160.00	160.00	+1.50	2	2226
11:21:08	159.50	160.00	160.00	+1.50	1	2224
11:20:52	159.50	160.00	160.00	+1.50	1	2223
11:20:47	159.50	160.00	160.00	+1.50	1	2222
11:16:13	159.50	160.00	160.00	+1.50	1	2221
11:16:11	159.50	160.00	160.00	+1.50	1	2220
11:15:31	159.50	160.00	160.00	+1.50	1	2219
11:15:28	159.50	160.00	159.50	+1.00	1	2218
11:15:21	159.50	160.00	159.50	+1.00	1	2217
11:15:00	160.00	160.50	160.00	+1.50	1	2216
11:14:49	160.00	160.50	160.00	+1.50	1	2215
11:14:47	160.00	160.50	160.00	+1.50	1	2214
11:14:46	160.00	160.50	160.00	+1.50	1	2213
11:14:45	160.00	160.50	160.00	+1.50	1	2212
11:14:39	160.00	160.50	160.00	+1.50	1	2211
11:14:24	160.00	160.50	160.00	+1.50	1	2210
11:14:00	160.00	160.50	160.00	+1.50	1	2209
11:14:00	160.00	160.50	160.00	+1.50	1	2208
11:11:55	160.50	161.00	160.50	+2.00	1	2207
11:11:44	160.50	161.00	160.50	+2.00	1	2206
11:11:41	160.50	161.00	160.50	+2.00	1	2205
11:11:40	160.50	161.00	160.50	+2.00	1	2204
11:11:01	160.50	161.00	160.50	+2.00	1	2203
11:10:44	160.50	161.00	160.50	+2.00	1	2202
11:10:28	160.50	161.00	160.50	+2.00	1	2201
11:10:26	160.50	161.00	160.50	+2.00	1	2200
11:09:56	160.50	161.00	160.50	+2.00	2	2199
11:09:36	160.50	161.00	160.50	+2.00	1	2197
11:09:05	160.50	161.00	160.50	+2.00	1	2196
11:08:22	160.50	161.00	160.50	+2.00	1	2195
11:07:34	160.50	161.00	160.50	+2.00	1	2194
11:07:11	160.50	161.00	160.50	+2.00	1	2193
11:07:04	160.50	161.00	160.50	+2.00	1	2192
11:04:19	160.00	160.50	160.50	+2.00	1	2191
11:03:03	160.00	161.00	160.00	+1.50	2	2190
11:02:23	160.00	160.50	160.50	+2.00	1	2188
11:01:41	160.00	160.50	160.50	+2.00	1	2187
11:00:37	160.00	160.50	160.50	+2.00	1	2186
11:00:36	160.00	160.50	160.00	+1.50	1	2185
10:59:32	160.50	161.00	159.50	+1.00	2	2184
10:59:32	160.50	161.00	160.00	+1.50	15	2182
10:59:32	160.50	161.00	160.50	+2.00	3	2167
10:59:32	160.50	161.00	161.00	+2.50	1	2164
10:59:27	161.00	161.50	161.00	+2.50	5	2163
10:59:26	161.00	161.50	161.00	+2.50	2	2158
10:58:43	161.00	161.50	161.00	+2.50	1	2156
10:58:02	160.50	161.00	161.00	+2.50	1	2155
10:57:56	160.50	161.50	161.50	+3.00	1	2154
10:57:54	161.00	161.50	161.00	+2.50	1	2153
10:57:47	161.00	161.50	161.00	+2.50	1	2152
10:57:39	160.50	161.00	161.00	+2.50	1	2151
10:57:29	160.50	161.00	161.00	+2.50	1	2150
10:57:29	160.50	161.00	161.00	+2.50	1	2149
10:57:28	160.50	161.00	161.00	+2.50	1	2148
10:57:14	160.50	161.00	161.00	+2.50	1	2147
10:57:11	160.50	161.00	161.00	+2.50	1	2146
10:56:08	160.50	161.00	161.00	+2.50	3	2145
10:55:55	160.00	161.00	161.00	+2.50	10	2142
10:55:22	160.50	161.00	161.00	+2.50	1	2132
10:53:17	160.50	161.00	160.50	+2.00	1	2131
10:52:41	160.50	161.00	160.50	+2.00	1	2130
10:52:38	160.50	161.00	160.50	+2.00	1	2129
10:52:36	160.50	161.00	160.50	+2.00	1	2128
10:52:24	160.50	161.00	160.50	+2.00	8	2127
10:51:27	160.50	161.00	160.50	+2.00	1	2119
10:51:00	160.50	161.00	160.50	+2.00	3	2118
10:50:25	160.50	161.00	160.50	+2.00	1	2115
10:49:58	160.00	160.50	160.50	+2.00	1	2114
10:49:46	160.00	160.50	160.50	+2.00	2	2113
10:49:32	160.00	160.50	160.50	+2.00	1	2111
10:49:24	160.00	160.50	160.00	+1.50	1	2110
10:49:04	160.00	160.50	160.50	+2.00	1	2109
10:48:49	159.50	160.00	160.00	+1.50	1	2108
10:48:42	159.50	160.00	160.00	+1.50	1	2107
10:48:39	160.00	160.50	160.00	+1.50	3	2106
10:48:23	159.50	160.00	160.00	+1.50	1	2103
10:48:16	159.50	160.00	160.00	+1.50	1	2102
10:48:12	159.50	160.00	160.00	+1.50	1	2101
10:48:07	159.00	159.50	159.50	+1.00	25	2100
10:48:01	159.00	159.50	159.00	+0.50	1	2075
10:47:59	159.00	159.50	159.50	+1.00	5	2074
10:47:52	159.00	159.50	159.00	+0.50	1	2069
10:47:48	159.00	159.50	159.00	+0.50	1	2068
10:47:47	159.00	159.50	159.00	+0.50	4	2067
10:47:39	159.00	159.50	159.00	+0.50	1	2063
10:47:27	159.00	159.50	159.00	+0.50	1	2062
10:47:23	159.00	159.50	159.00	+0.50	1	2061
10:47:22	159.00	159.50	159.00	+0.50	1	2060
10:47:17	159.00	159.50	159.00	+0.50	2	2059
10:47:01	159.00	159.50	159.00	+0.50	3	2057
10:46:49	159.00	159.50	159.50	+1.00	1	2054
10:46:25	159.00	159.50	159.50	+1.00	1	2053
10:46:25	159.00	159.50	159.50	+1.00	1	2052
10:46:23	159.00	159.50	159.50	+1.00	1	2051
10:46:21	159.50	160.00	159.50	+1.00	24	2050
10:45:45	159.50	160.00	160.00	+1.50	2	2026
10:45:45	159.50	160.00	160.00	+1.50	1	2024
10:45:37	159.50	160.00	159.50	+1.00	1	2023
10:45:01	159.50	160.00	159.50	+1.00	1	2022
10:44:28	159.00	159.50	159.50	+1.00	2	2021
10:44:24	159.00	159.50	159.50	+1.00	1	2019
10:44:19	159.50	160.00	159.50	+1.00	7	2018
10:44:07	159.50	160.00	160.00	+1.50	1	2011
10:43:40	159.50	160.00	159.50	+1.00	1	2010
10:43:40	159.50	160.00	159.50	+1.00	1	2009
10:43:26	159.00	160.00	160.00	+1.50	1	2008
10:43:26	159.00	160.00	160.00	+1.50	1	2007
10:43:22	159.50	160.00	159.50	+1.00	1	2006
10:43:21	159.50	160.00	159.50	+1.00	1	2005
10:43:18	159.00	160.00	160.00	+1.50	1	2004
10:43:17	159.00	159.50	159.50	+1.00	3	2003
10:43:12	159.50	160.50	159.50	+1.00	3	2000
10:43:11	160.00	160.50	160.00	+1.50	4	1997
10:43:11	160.00	160.50	160.00	+1.50	20	1993
10:43:02	160.00	161.00	160.00	+1.50	1	1973
10:43:02	160.00	161.00	161.00	+2.50	1	1972
10:42:54	160.00	161.00	161.00	+2.50	1	1971
10:42:54	160.00	161.00	161.00	+2.50	1	1970
10:42:52	160.00	160.50	160.50	+2.00	1	1969
10:42:52	160.00	160.50	160.50	+2.00	1	1968
10:42:51	160.50	161.00	160.50	+2.00	11	1967
10:42:49	160.50	161.00	161.00	+2.50	10	1956
10:42:45	161.00	161.50	161.00	+2.50	5	1946
10:42:44	160.50	161.00	161.00	+2.50	6	1941
10:42:43	161.00	161.50	161.00	+2.50	4	1935
10:42:43	160.50	161.00	161.00	+2.50	1	1931
10:42:42	160.50	161.00	161.00	+2.50	1	1930
10:42:42	160.50	161.00	161.00	+2.50	1	1929
10:42:39	160.50	161.00	161.00	+2.50	1	1928
10:42:39	160.50	161.00	161.00	+2.50	1	1927
10:42:37	160.50	161.00	161.00	+2.50	1	1926
10:42:34	160.50	161.00	161.00	+2.50	1	1925
10:42:30	160.50	161.00	161.00	+2.50	1	1924
10:42:30	160.50	161.00	161.00	+2.50	1	1923
10:42:26	160.50	161.00	161.00	+2.50	1	1922
10:42:25	160.50	161.00	161.00	+2.50	1	1921
10:42:24	160.50	161.00	161.00	+2.50	2	1920
10:42:22	160.50	161.00	161.00	+2.50	1	1918
10:42:21	160.50	161.00	161.00	+2.50	1	1917
10:42:19	160.50	161.00	161.00	+2.50	1	1916
10:42:19	160.50	161.00	161.00	+2.50	1	1915
10:42:18	160.50	161.00	161.00	+2.50	1	1914
10:42:18	160.50	161.00	161.00	+2.50	1	1913
10:42:18	160.50	161.50	161.50	+3.00	1	1912
10:42:18	161.00	161.50	161.00	+2.50	39	1911
10:42:15	161.00	161.50	161.50	+3.00	1	1872
10:42:15	161.00	161.50	161.50	+3.00	1	1871
10:42:14	161.00	161.50	161.50	+3.00	1	1870
10:42:14	161.00	161.50	161.50	+3.00	1	1869
10:42:09	161.00	161.50	161.50	+3.00	1	1868
10:42:09	161.00	161.50	161.50	+3.00	1	1867
10:42:08	161.00	161.50	161.50	+3.00	1	1866
10:42:08	161.00	161.50	161.50	+3.00	1	1865
10:42:08	161.00	161.50	161.50	+3.00	3	1864
10:42:05	161.00	161.50	161.50	+3.00	1	1861
10:42:00	161.00	161.50	161.00	+2.50	3	1860
10:42:00	161.50	162.00	161.50	+3.00	3	1857
10:41:58	161.00	162.00	162.00	+3.50	1	1854
10:41:57	161.00	162.00	162.00	+3.50	1	1853
10:41:57	161.00	162.00	162.00	+3.50	1	1852
10:41:57	161.00	161.50	161.50	+3.00	1	1851
10:41:56	161.50	162.00	161.50	+3.00	27	1850
10:41:56	162.00	162.50	162.00	+3.50	1	1823
10:41:56	162.00	162.50	162.00	+3.50	21	1822
10:41:56	161.50	162.00	162.00	+3.50	7	1801
10:41:55	161.50	162.00	162.00	+3.50	1	1794
10:41:53	161.50	162.00	162.00	+3.50	1	1793
10:41:51	162.00	162.50	162.00	+3.50	2	1792
10:41:50	161.50	162.00	162.00	+3.50	1	1790
10:41:49	162.00	162.50	162.00	+3.50	1	1789
10:41:49	161.50	162.00	162.00	+3.50	1	1788
10:41:49	161.50	162.00	162.00	+3.50	1	1787
10:41:48	161.50	162.00	162.00	+3.50	1	1786
10:41:47	161.50	162.00	162.00	+3.50	1	1785
10:41:47	161.50	162.00	162.00	+3.50	1	1784
10:41:45	162.00	162.50	162.00	+3.50	1	1783
10:41:44	161.50	162.00	162.00	+3.50	2	1782
10:41:44	161.50	162.00	162.00	+3.50	1	1780
10:41:43	161.50	162.00	162.00	+3.50	1	1779
10:41:42	161.50	162.00	162.00	+3.50	1	1778
10:41:42	161.50	162.00	162.00	+3.50	1	1777
10:41:41	161.50	162.00	162.00	+3.50	1	1776
10:41:40	161.50	162.00	162.00	+3.50	1	1775
10:41:40	161.50	162.00	162.00	+3.50	2	1774
10:41:39	161.50	162.00	162.00	+3.50	1	1772
10:41:39	161.50	162.00	162.00	+3.50	1	1771
10:41:39	161.50	162.00	162.00	+3.50	1	1770
10:41:36	161.50	162.00	162.00	+3.50	1	1769
10:41:36	161.50	162.00	162.00	+3.50	1	1768
10:41:36	161.50	162.00	162.00	+3.50	1	1767
10:41:35	161.50	162.00	162.00	+3.50	2	1766
10:41:26	161.50	162.00	162.00	+3.50	1	1764
10:41:25	161.50	162.00	161.50	+3.00	1	1763
10:41:22	161.50	162.00	161.50	+3.00	1	1762
10:41:22	161.50	162.00	161.50	+3.00	1	1761
10:41:20	161.00	161.50	161.50	+3.00	1	1760
10:41:18	161.00	161.50	161.50	+3.00	1	1759
10:41:15	161.50	162.00	161.50	+3.00	4	1758
10:41:13	161.50	162.00	162.00	+3.50	1	1754
10:41:12	161.50	162.00	161.50	+3.00	1	1753
10:41:08	161.50	162.00	161.50	+3.00	1	1752
10:41:05	161.00	161.50	161.50	+3.00	2	1751
10:41:05	161.00	161.50	161.50	+3.00	2	1749
10:40:58	161.00	161.50	161.50	+3.00	1	1747
10:40:55	161.50	162.00	161.50	+3.00	28	1746
10:40:50	162.00	162.50	162.00	+3.50	4	1718
10:40:50	162.00	162.50	162.00	+3.50	1	1714
10:40:47	162.00	162.50	162.00	+3.50	1	1713
10:40:43	161.50	162.00	162.00	+3.50	1	1712
10:40:41	162.00	162.50	162.00	+3.50	1	1711
10:40:41	161.50	162.00	162.00	+3.50	3	1710
10:40:37	161.50	162.00	162.00	+3.50	1	1707
10:40:32	161.50	162.00	162.00	+3.50	1	1706
10:40:32	161.50	162.00	162.00	+3.50	1	1705
10:40:31	161.50	162.00	162.00	+3.50	1	1704
10:40:31	161.50	162.00	162.00	+3.50	3	1703
10:40:30	161.50	162.00	162.00	+3.50	1	1700
10:40:28	161.50	162.00	162.00	+3.50	1	1699
10:40:25	161.50	162.00	162.00	+3.50	1	1698
10:40:25	161.50	162.00	162.00	+3.50	1	1697
10:40:24	161.50	162.00	162.00	+3.50	1	1696
10:40:23	161.50	162.00	162.00	+3.50	1	1695
10:40:21	161.50	162.00	162.00	+3.50	1	1694
10:40:20	161.50	162.00	162.00	+3.50	1	1693
10:40:20	162.00	162.50	162.00	+3.50	1	1692
10:40:20	162.00	162.50	162.00	+3.50	1	1691
10:40:17	161.50	162.50	162.50	+4.00	3	1690
10:40:17	161.50	162.00	162.00	+3.50	1	1687
10:40:16	162.00	162.50	162.00	+3.50	7	1686
10:40:15	162.00	162.50	162.50	+4.00	1	1679
10:40:10	162.00	162.50	162.50	+4.00	1	1678
10:40:08	162.00	162.50	162.50	+4.00	1	1677
10:40:08	162.00	162.50	162.50	+4.00	1	1676
10:40:06	161.50	162.50	162.50	+4.00	2	1675
10:40:06	161.50	162.00	162.00	+3.50	1	1673
10:40:06	162.00	162.50	162.00	+3.50	4	1672
10:40:05	162.00	162.50	162.50	+4.00	1	1668
10:40:04	162.00	162.50	162.50	+4.00	1	1667
10:40:03	162.00	162.50	162.50	+4.00	1	1666
10:40:01	161.50	162.50	162.50	+4.00	1	1665
10:40:01	161.50	162.50	162.50	+4.00	1	1664
10:40:00	162.00	162.50	162.00	+3.50	2	1663
10:40:00	162.00	162.50	162.00	+3.50	8	1661
10:40:00	162.00	162.50	162.50	+4.00	1	1653
10:39:57	162.00	162.50	162.50	+4.00	7	1652
10:39:54	162.00	162.50	162.00	+3.50	1	1645
10:39:53	161.50	162.50	162.50	+4.00	2	1644
10:39:53	161.50	162.00	162.00	+3.50	1	1642
10:39:53	161.50	162.50	162.50	+4.00	1	1641
10:39:52	161.50	162.50	162.50	+4.00	10	1640
10:39:52	161.50	162.50	162.50	+4.00	1	1630
10:39:52	161.50	162.00	162.00	+3.50	1	1629
10:39:51	161.50	162.50	162.50	+4.00	1	1628
10:39:50	162.00	162.50	162.00	+3.50	1	1627
10:39:45	161.50	162.50	162.50	+4.00	1	1626
10:39:45	162.00	162.50	162.00	+3.50	1	1625
10:39:45	161.50	162.50	162.50	+4.00	1	1624
10:39:45	161.50	162.00	162.00	+3.50	1	1623
10:39:44	161.50	162.00	162.00	+3.50	1	1622
10:39:44	161.50	162.00	162.00	+3.50	1	1621
10:39:44	161.50	162.00	162.00	+3.50	3	1620
10:39:43	161.50	162.00	162.00	+3.50	2	1617
10:39:43	161.50	162.00	162.00	+3.50	1	1615
10:39:41	161.50	162.00	162.00	+3.50	1	1614
10:39:39	161.50	162.00	162.00	+3.50	1	1613
10:39:38	162.00	162.50	162.00	+3.50	2	1612
10:39:37	162.00	162.50	162.00	+3.50	1	1610
10:39:37	162.00	162.50	162.00	+3.50	1	1609
10:39:36	162.00	162.50	162.00	+3.50	1	1608
10:39:36	161.50	162.00	162.00	+3.50	1	1607
10:39:36	161.50	162.00	162.00	+3.50	1	1606
10:39:33	162.00	162.50	162.00	+3.50	1	1605
10:39:32	162.00	162.50	162.00	+3.50	1	1604
10:39:32	162.00	162.50	162.00	+3.50	2	1603
10:39:32	161.50	162.00	162.00	+3.50	3	1601
10:39:32	161.50	162.00	162.00	+3.50	1	1598
10:39:31	161.50	162.00	162.00	+3.50	1	1597
10:39:28	161.50	162.00	162.00	+3.50	1	1596
10:39:26	161.50	162.00	162.00	+3.50	1	1595
10:39:26	161.50	162.00	162.00	+3.50	1	1594
10:39:22	162.00	162.50	162.00	+3.50	6	1593
10:39:22	161.50	162.00	162.00	+3.50	14	1587
10:39:20	161.50	162.00	161.50	+3.00	1	1573
10:39:17	161.00	161.50	161.50	+3.00	1	1572
10:39:17	161.00	161.50	161.50	+3.00	1	1571
10:39:16	161.00	161.50	161.50	+3.00	1	1570
10:39:15	161.00	161.50	161.50	+3.00	1	1569
10:39:14	161.00	161.50	161.50	+3.00	1	1568
10:39:13	161.00	161.50	161.50	+3.00	1	1567
10:39:13	161.00	161.50	161.50	+3.00	1	1566
10:39:09	161.50	162.00	161.50	+3.00	1	1565
10:39:09	161.50	162.00	161.50	+3.00	1	1564
10:39:09	161.00	161.50	161.50	+3.00	1	1563
10:39:07	161.00	161.50	161.50	+3.00	1	1562
10:39:04	161.00	161.50	161.50	+3.00	2	1561
10:39:04	161.00	161.50	161.50	+3.00	1	1559
10:39:04	161.00	161.50	161.50	+3.00	1	1558
10:39:04	161.00	161.50	161.50	+3.00	1	1557
10:39:04	161.00	161.50	161.50	+3.00	1	1556
10:39:03	161.00	161.50	161.50	+3.00	1	1555
10:39:03	161.50	162.00	161.50	+3.00	24	1554
10:39:01	161.50	162.00	162.00	+3.50	1	1530
10:39:00	161.50	162.00	162.00	+3.50	1	1529
10:39:00	161.50	162.00	162.00	+3.50	1	1528
10:39:00	161.50	162.00	162.00	+3.50	1	1527
10:39:00	161.50	162.00	162.00	+3.50	1	1526
10:38:59	161.50	162.00	162.00	+3.50	1	1525
10:38:58	162.00	162.50	162.00	+3.50	1	1524
10:38:58	162.00	162.50	162.00	+3.50	2	1523
10:38:58	161.50	162.00	162.00	+3.50	8	1521
10:38:57	161.50	162.00	162.00	+3.50	1	1513
10:38:57	161.50	162.00	162.00	+3.50	1	1512
10:38:56	161.50	162.00	162.00	+3.50	1	1511
10:38:56	161.50	162.00	162.00	+3.50	1	1510
10:38:56	161.50	162.00	162.00	+3.50	1	1509
10:38:55	161.50	162.00	162.00	+3.50	1	1508
10:38:54	161.50	162.00	162.00	+3.50	1	1507
10:38:53	161.50	162.00	162.00	+3.50	1	1506
10:38:53	161.50	162.00	162.00	+3.50	1	1505
10:38:53	161.50	162.00	162.00	+3.50	2	1504
10:38:52	161.50	162.00	162.00	+3.50	1	1502
10:38:52	161.50	162.00	162.00	+3.50	1	1501
10:38:52	161.50	162.00	162.00	+3.50	1	1500
10:38:51	161.50	162.00	162.00	+3.50	1	1499
10:38:51	162.00	162.50	162.00	+3.50	1	1498
10:38:50	162.00	162.50	162.00	+3.50	3	1497
10:38:50	161.50	162.00	162.00	+3.50	1	1494
10:38:50	161.50	162.00	162.00	+3.50	1	1493
10:38:50	161.50	162.00	162.00	+3.50	1	1492
10:38:50	161.50	162.00	162.00	+3.50	1	1491
10:38:50	161.50	162.00	162.00	+3.50	1	1490
10:38:50	161.50	162.00	162.00	+3.50	1	1489
10:38:50	161.50	162.00	162.00	+3.50	1	1488
10:38:49	161.50	162.00	162.00	+3.50	1	1487
10:38:49	161.50	162.00	162.00	+3.50	1	1486
10:38:48	161.50	162.00	162.00	+3.50	1	1485
10:38:48	162.00	162.50	162.00	+3.50	1	1484
10:38:48	161.50	162.00	162.00	+3.50	4	1483
10:38:48	161.50	162.00	162.00	+3.50	10	1479
10:38:48	161.50	162.00	162.00	+3.50	1	1469
10:38:48	161.50	162.00	162.00	+3.50	1	1468
10:38:47	161.50	162.00	162.00	+3.50	5	1467
10:38:47	161.50	162.00	162.00	+3.50	1	1462
10:38:46	161.50	162.00	162.00	+3.50	1	1461
10:38:44	161.50	162.00	162.00	+3.50	1	1460
10:38:43	161.50	162.00	162.00	+3.50	1	1459
10:38:42	161.50	162.00	162.00	+3.50	1	1458
10:38:42	161.50	162.00	162.00	+3.50	1	1457
10:38:42	161.50	162.00	162.00	+3.50	2	1456
10:38:40	161.50	162.00	162.00	+3.50	1	1454
10:38:38	161.50	162.00	162.00	+3.50	1	1453
10:38:34	161.00	161.50	161.50	+3.00	1	1452
10:38:34	161.00	161.50	161.50	+3.00	1	1451
10:38:33	161.00	161.50	161.50	+3.00	1	1450
10:38:33	161.00	161.50	161.50	+3.00	1	1449
10:38:33	161.00	161.50	161.50	+3.00	2	1448
10:38:33	161.00	161.50	161.50	+3.00	1	1446
10:38:32	161.50	162.00	161.50	+3.00	4	1445
10:38:32	161.50	162.00	161.50	+3.00	1	1441
10:38:32	161.00	161.50	161.50	+3.00	1	1440
10:38:31	161.00	161.50	161.50	+3.00	2	1439
10:38:30	161.00	161.50	161.50	+3.00	1	1437
10:38:29	161.00	161.50	161.50	+3.00	1	1436
10:38:29	161.00	161.50	161.50	+3.00	1	1435
10:38:29	161.00	161.50	161.50	+3.00	1	1434
10:38:27	161.00	161.50	161.50	+3.00	1	1433
10:38:26	161.00	161.50	161.50	+3.00	1	1432
10:38:26	161.00	161.50	161.00	+2.50	1	1431
10:38:23	160.50	161.50	161.50	+3.00	4	1430
10:38:22	160.50	161.00	161.00	+2.50	1	1426
10:38:22	160.50	161.00	161.00	+2.50	2	1425
10:38:21	160.50	161.00	161.00	+2.50	1	1423
10:38:21	161.00	161.50	161.00	+2.50	1	1422
10:38:20	160.50	161.00	161.00	+2.50	1	1421
10:38:20	160.50	161.00	161.00	+2.50	1	1420
10:38:20	161.00	161.50	161.00	+2.50	1	1419
10:38:19	160.50	161.00	161.00	+2.50	1	1418
10:38:18	160.50	161.50	161.50	+3.00	1	1417
10:38:18	160.50	161.00	161.00	+2.50	1	1416
10:38:17	161.00	161.50	161.00	+2.50	1	1415
10:38:16	160.50	161.00	161.00	+2.50	1	1414
10:38:16	160.50	161.00	161.00	+2.50	1	1413
10:38:15	161.00	161.50	161.00	+2.50	22	1412
10:38:14	161.00	161.50	161.50	+3.00	1	1390
10:38:14	161.00	161.50	161.50	+3.00	1	1389
10:38:12	161.00	161.50	161.50	+3.00	1	1388
10:38:12	161.00	161.50	161.50	+3.00	1	1387
10:38:12	161.50	162.00	161.50	+3.00	1	1386
10:38:11	161.00	161.50	161.50	+3.00	1	1385
10:38:10	161.00	161.50	161.50	+3.00	1	1384
10:38:10	161.00	161.50	161.50	+3.00	5	1383
10:38:08	161.00	161.50	161.50	+3.00	1	1378
10:38:07	161.00	161.50	161.50	+3.00	1	1377
10:38:07	161.00	161.50	161.50	+3.00	1	1376
10:38:06	161.00	161.50	161.50	+3.00	5	1375
10:38:05	161.00	161.50	161.00	+2.50	1	1370
10:38:05	161.00	161.50	161.50	+3.00	1	1369
10:38:04	161.00	161.50	161.50	+3.00	1	1368
10:38:01	161.00	161.50	161.50	+3.00	1	1367
10:38:00	161.00	161.50	161.50	+3.00	1	1366
10:38:00	161.00	161.50	161.50	+3.00	1	1365
10:37:58	161.00	161.50	161.00	+2.50	1	1364
10:37:58	161.00	161.50	161.50	+3.00	1	1363
10:37:58	161.00	161.50	161.50	+3.00	1	1362
10:37:54	161.00	161.50	161.50	+3.00	18	1361
10:37:45	160.50	161.00	161.00	+2.50	11	1343
10:37:32	160.50	161.00	160.50	+2.00	1	1332
10:37:15	160.50	161.00	161.00	+2.50	1	1331
10:37:04	160.50	161.00	161.00	+2.50	1	1330
10:36:55	160.00	160.50	160.50	+2.00	14	1329
10:36:50	159.50	160.00	160.00	+1.50	24	1315
10:36:48	159.50	160.00	159.50	+1.00	1	1291
10:36:39	159.50	160.00	159.50	+1.00	1	1290
10:35:21	159.00	159.50	159.50	+1.00	1	1289
10:35:21	159.50	160.00	159.50	+1.00	1	1288
10:35:14	159.50	160.00	159.50	+1.00	4	1287
10:34:24	159.50	160.00	159.50	+1.00	1	1283
10:34:20	159.50	160.00	159.50	+1.00	1	1282
10:34:17	159.50	160.00	159.50	+1.00	1	1281
10:34:16	159.50	160.00	159.50	+1.00	1	1280
10:34:12	159.50	160.00	159.50	+1.00	1	1279
10:33:51	159.50	160.00	159.50	+1.00	1	1278
10:33:39	159.50	160.00	159.50	+1.00	1	1277
10:33:28	159.50	160.00	159.50	+1.00	1	1276
10:32:59	159.50	160.00	159.50	+1.00	1	1275
10:32:59	159.50	160.00	159.50	+1.00	1	1274
10:32:48	159.50	160.00	159.50	+1.00	1	1273
10:32:02	159.50	160.00	159.50	+1.00	1	1272
10:31:33	159.50	160.00	159.50	+1.00	1	1271
10:31:32	159.50	160.00	160.00	+1.50	10	1270
10:30:56	159.00	159.50	159.50	+1.00	2	1260
10:30:50	159.00	159.50	159.50	+1.00	10	1258
10:30:45	159.00	159.50	159.50	+1.00	1	1248
10:30:34	159.50	160.00	159.50	+1.00	5	1247
10:30:34	159.50	160.00	159.50	+1.00	1	1242
10:28:54	159.50	160.00	160.00	+1.50	2	1241
10:28:52	159.50	160.00	160.00	+1.50	1	1239
10:27:32	159.50	160.00	160.00	+1.50	1	1238
10:26:35	159.50	160.00	159.50	+1.00	1	1237
10:26:20	159.50	160.00	159.50	+1.00	1	1236
10:24:57	159.50	160.00	159.50	+1.00	1	1235
10:23:47	159.50	160.00	159.50	+1.00	1	1234
10:23:45	159.50	160.00	159.50	+1.00	1	1233
10:23:36	159.00	159.50	159.50	+1.00	5	1232
10:23:12	159.00	159.50	159.00	+0.50	2	1227
10:22:37	158.50	159.00	159.00	+0.50	8	1225
10:22:34	159.00	159.50	159.00	+0.50	10	1217
10:22:07	158.50	159.00	159.00	+0.50	1	1207
10:21:23	158.50	159.00	159.00	+0.50	1	1206
10:21:22	158.50	159.00	159.00	+0.50	1	1205
10:21:17	158.50	159.50	158.50	0	5	1204
10:20:45	159.00	159.50	159.00	+0.50	1	1199
10:20:03	159.00	159.50	159.00	+0.50	1	1198
10:20:01	159.00	159.50	159.00	+0.50	1	1197
10:19:21	159.00	159.50	159.00	+0.50	1	1196
10:18:43	158.50	159.00	159.00	+0.50	4	1195
10:18:28	159.00	159.50	159.00	+0.50	1	1191
10:18:02	159.00	159.50	159.00	+0.50	1	1190
10:17:37	159.50	160.00	159.50	+1.00	3	1189
10:17:30	160.00	160.50	160.00	+1.50	7	1186
10:17:27	160.00	160.50	160.00	+1.50	1	1179
10:17:18	160.50	161.00	160.50	+2.00	1	1178
10:17:17	160.00	160.50	160.50	+2.00	1	1177
10:17:15	160.50	161.00	160.50	+2.00	7	1176
10:17:15	160.50	161.00	161.00	+2.50	1	1169
10:17:14	161.00	161.50	161.00	+2.50	1	1168
10:17:14	161.00	161.50	161.50	+3.00	1	1167
10:17:09	161.00	161.50	161.00	+2.50	1	1166
10:17:04	160.50	161.50	161.50	+3.00	1	1165
10:17:00	160.50	161.00	161.50	+3.00	2	1164
10:17:00	160.50	161.00	161.00	+2.50	3	1162
10:16:44	160.50	161.00	161.00	+2.50	1	1159
10:16:41	161.00	161.50	161.00	+2.50	1	1158
10:16:40	160.50	161.00	161.00	+2.50	2	1157
10:16:33	160.50	161.00	161.00	+2.50	1	1155
10:16:29	160.50	161.00	161.00	+2.50	1	1154
10:16:26	160.50	161.00	161.00	+2.50	1	1153
10:16:20	161.00	161.50	161.00	+2.50	1	1152
10:16:19	160.50	161.50	160.50	+2.00	1	1151
10:16:14	160.00	161.00	161.50	+3.00	2	1150
10:16:14	160.00	161.00	161.00	+2.50	8	1148
10:16:06	160.50	161.00	160.50	+2.00	1	1140
10:15:59	160.00	160.50	161.00	+2.50	4	1139
10:15:59	160.00	160.50	160.50	+2.00	1	1135
10:15:43	160.00	160.50	160.50	+2.00	1	1134
10:15:37	160.50	161.00	160.50	+2.00	2	1133
10:15:37	160.00	160.50	160.50	+2.00	4	1131
10:15:36	160.00	160.50	160.50	+2.00	1	1127
10:15:33	160.00	160.50	160.50	+2.00	1	1126
10:15:29	160.00	160.50	160.50	+2.00	2	1125
10:15:23	160.00	160.50	160.50	+2.00	1	1123
10:15:17	160.00	160.50	160.50	+2.00	1	1122
10:15:15	160.00	160.50	160.50	+2.00	1	1121
10:15:14	160.00	160.50	160.50	+2.00	1	1120
10:15:12	160.00	160.50	160.50	+2.00	2	1119
10:15:07	160.00	160.50	160.50	+2.00	1	1117
10:14:58	159.50	160.00	160.00	+1.50	1	1116
10:14:50	159.50	160.00	160.00	+1.50	3	1115
10:14:47	159.50	160.00	160.00	+1.50	7	1112
10:14:44	159.50	160.00	160.00	+1.50	1	1105
10:14:23	159.50	160.00	160.00	+1.50	2	1104
10:14:18	159.50	160.00	160.00	+1.50	1	1102
10:13:48	159.50	160.00	160.00	+1.50	10	1101
10:13:46	159.50	160.00	159.50	+1.00	2	1091
10:13:17	159.00	159.50	159.50	+1.00	2	1089
10:13:16	159.00	159.50	159.50	+1.00	1	1087
10:12:54	159.50	160.00	159.50	+1.00	2	1086
10:12:29	159.50	160.00	159.50	+1.00	4	1084
10:12:13	159.00	159.50	159.50	+1.00	15	1080
10:12:13	158.50	159.00	159.00	+0.50	28	1065
10:11:24	158.50	159.00	158.50	0	1	1037
10:11:09	158.00	158.50	158.50	0	3	1036
10:10:53	158.00	158.50	158.00	-0.50	1	1033
10:09:31	158.50	159.00	158.50	0	1	1032
10:09:27	158.50	159.00	158.50	0	1	1031
10:09:14	158.00	158.50	158.50	0	1	1030
10:09:02	158.00	158.50	158.50	0	7	1029
10:08:40	158.00	158.50	158.00	-0.50	1	1022
10:08:37	158.00	158.50	158.00	-0.50	1	1021
10:08:12	158.00	158.50	158.00	-0.50	1	1020
10:08:12	158.00	158.50	158.00	-0.50	9	1019
10:08:12	158.00	158.50	158.00	-0.50	5	1010
10:07:16	158.50	159.00	158.50	0	1	1005
10:05:06	158.50	159.00	159.00	+0.50	2	1004
10:04:36	158.50	159.00	158.50	0	1	1002
10:04:04	158.50	159.00	159.00	+0.50	1	1001
10:03:46	158.50	159.00	158.50	0	1	1000
10:03:44	158.50	159.00	158.50	0	1	999
10:03:36	158.50	159.00	158.50	0	5	998
10:02:16	159.00	159.50	159.00	+0.50	1	993
10:02:13	159.00	159.50	159.00	+0.50	2	992
10:01:56	159.00	159.50	159.00	+0.50	1	990
10:01:52	159.00	159.50	159.00	+0.50	1	989
10:01:49	159.00	159.50	159.50	+1.00	1	988
10:01:37	159.00	159.50	159.50	+1.00	1	987
10:01:18	159.00	159.50	159.50	+1.00	1	986
10:00:32	159.00	159.50	159.50	+1.00	2	985
10:00:07	159.00	159.50	159.00	+0.50	1	983
10:00:01	159.00	159.50	159.00	+0.50	1	982
09:59:33	158.50	159.00	159.00	+0.50	2	981
09:59:33	158.50	159.00	159.00	+0.50	1	979
09:59:10	159.00	159.50	159.00	+0.50	2	978
09:58:43	159.00	159.50	159.00	+0.50	2	976
09:58:41	158.50	159.00	159.00	+0.50	4	974
09:58:41	158.50	159.00	159.00	+0.50	1	970
09:58:20	158.50	159.00	159.00	+0.50	1	969
09:57:51	158.50	159.00	159.00	+0.50	1	968
09:57:18	158.50	159.00	159.00	+0.50	1	967
09:57:04	158.50	159.00	159.00	+0.50	2	966
09:56:46	158.50	159.00	159.00	+0.50	3	964
09:56:22	158.50	159.00	159.00	+0.50	1	961
09:55:59	158.50	159.00	158.50	0	1	960
09:55:34	158.50	159.00	158.50	0	1	959
09:55:33	158.50	159.00	158.50	0	1	958
09:55:32	158.50	159.00	158.50	0	1	957
09:55:29	158.50	159.00	158.50	0	1	956
09:55:26	158.50	159.00	158.50	0	1	955
09:55:23	158.50	159.00	158.50	0	1	954
09:55:20	158.50	159.00	158.50	0	1	953
09:55:00	158.50	159.00	158.50	0	1	952
09:54:57	158.50	159.00	158.50	0	1	951
09:54:17	158.50	159.00	158.50	0	1	950
09:54:05	158.50	159.00	159.00	+0.50	1	949
09:53:32	158.50	159.00	159.00	+0.50	1	948
09:53:18	158.50	159.00	159.00	+0.50	2	947
09:53:16	158.50	159.00	159.00	+0.50	1	945
09:53:05	158.50	159.00	159.00	+0.50	2	944
09:52:50	158.50	159.00	159.00	+0.50	1	942
09:52:48	158.50	159.00	158.50	0	1	941
09:52:46	158.50	159.00	158.50	0	1	940
09:52:32	158.50	159.00	158.50	0	3	939
09:52:23	158.50	159.00	158.50	0	1	936
09:52:03	158.50	159.00	158.50	0	1	935
09:52:00	158.50	159.00	159.00	+0.50	1	934
09:51:58	158.50	159.00	158.50	0	2	933
09:51:55	158.50	159.00	158.50	0	1	931
09:51:35	158.00	158.50	158.50	0	12	930
09:51:24	158.00	158.50	158.00	-0.50	1	918
09:51:19	157.50	158.00	158.00	-0.50	1	917
09:51:06	158.00	158.50	158.00	-0.50	1	916
09:51:04	158.00	158.50	158.00	-0.50	1	915
09:50:59	158.00	158.50	158.00	-0.50	1	914
09:50:52	157.50	158.00	158.00	-0.50	15	913
09:50:42	157.50	158.00	158.00	-0.50	1	898
09:50:07	157.50	158.00	158.00	-0.50	1	897
09:48:56	157.50	158.00	158.00	-0.50	1	896
09:48:50	157.50	158.00	158.00	-0.50	1	895
09:48:39	157.50	158.00	158.00	-0.50	1	894
09:48:11	157.50	158.00	158.00	-0.50	1	893
09:47:53	157.50	158.00	158.00	-0.50	1	892
09:47:40	157.50	158.00	158.00	-0.50	1	891
09:47:36	157.50	158.00	158.00	-0.50	3	890
09:47:25	157.50	158.00	158.00	-0.50	1	887
09:47:16	157.50	158.00	158.00	-0.50	1	886
09:47:14	157.50	158.00	158.00	-0.50	1	885
09:47:13	157.50	158.00	158.00	-0.50	1	884
09:47:09	157.50	158.00	158.00	-0.50	1	883
09:47:08	157.50	158.00	158.00	-0.50	1	882
09:47:05	157.50	158.00	158.00	-0.50	1	881
09:46:28	157.50	158.00	157.50	-1.00	1	880
09:46:20	157.50	158.00	157.50	-1.00	7	879
09:46:19	157.50	158.00	158.00	-0.50	2	872
09:46:11	157.00	157.50	157.50	-1.00	27	870
09:46:03	157.00	157.50	157.00	-1.50	2	843
09:46:01	157.00	157.50	157.00	-1.50	2	841
09:45:57	157.00	157.50	157.00	-1.50	1	839
09:45:53	157.00	157.50	157.00	-1.50	1	838
09:45:37	156.50	157.00	157.00	-1.50	8	837
09:45:33	157.00	157.50	157.00	-1.50	3	829
09:45:30	157.00	157.50	157.00	-1.50	1	826
09:45:20	156.50	157.00	157.00	-1.50	12	825
09:45:10	156.50	157.00	156.50	-2.00	1	813
09:44:57	156.50	157.00	156.50	-2.00	1	812
09:44:46	156.50	157.00	157.00	-1.50	5	811
09:44:42	156.50	157.00	157.00	-1.50	1	806
09:44:42	156.50	157.00	156.50	-2.00	2	805
09:44:39	156.50	157.00	157.00	-1.50	1	803
09:44:34	156.50	157.00	156.50	-2.00	4	802
09:44:26	156.50	157.00	157.00	-1.50	1	798
09:44:25	156.50	157.00	157.00	-1.50	1	797
09:44:21	156.50	157.00	157.00	-1.50	1	796
09:44:15	156.50	157.00	157.00	-1.50	10	795
09:44:13	156.50	157.00	156.50	-2.00	4	785
09:44:13	155.50	156.50	156.50	-2.00	5	781
09:44:09	155.50	156.00	156.00	-2.50	3	776
09:44:09	156.00	156.50	156.00	-2.50	3	773
09:43:50	156.00	156.50	156.00	-2.50	1	770
09:43:45	156.00	156.50	156.00	-2.50	1	769
09:42:44	155.00	156.00	156.00	-2.50	4	768
09:42:44	155.00	156.00	156.00	-2.50	1	764
09:41:59	155.50	156.00	155.50	-3.00	1	763
09:41:31	155.00	155.50	155.50	-3.00	1	762
09:41:31	155.50	156.00	155.50	-3.00	5	761
09:41:06	155.50	156.00	156.00	-2.50	1	756
09:41:03	155.50	156.00	156.00	-2.50	1	755
09:40:49	155.50	156.00	155.50	-3.00	1	754
09:40:25	155.00	155.50	155.50	-3.00	1	753
09:40:25	154.50	155.00	155.50	-3.00	9	752
09:40:25	154.50	155.00	155.00	-3.50	1	743
09:40:21	154.50	155.00	155.00	-3.50	10	742
09:39:38	154.00	154.50	154.50	-4.00	10	732
09:39:38	154.00	154.50	154.50	-4.00	2	722
09:39:29	154.00	154.50	154.00	-4.50	1	720
09:39:09	154.00	154.50	154.00	-4.50	2	719
09:38:20	154.00	154.50	154.50	-4.00	1	717
09:38:13	154.00	154.50	154.50	-4.00	1	716
09:38:02	154.00	154.50	154.50	-4.00	1	715
09:38:00	154.00	154.50	154.00	-4.50	1	714
09:37:36	154.00	154.50	154.50	-4.00	2	713
09:37:19	153.50	154.00	154.00	-4.50	7	711
09:36:40	154.00	154.50	154.00	-4.50	1	704
09:36:37	154.00	154.50	154.00	-4.50	2	703
09:36:27	154.00	154.50	154.50	-4.00	1	701
09:36:22	154.00	154.50	154.00	-4.50	1	700
09:36:07	154.00	154.50	154.00	-4.50	1	699
09:36:00	154.00	154.50	154.00	-4.50	2	698
09:35:58	154.00	154.50	154.00	-4.50	1	696
09:35:41	154.00	154.50	154.00	-4.50	2	695
09:35:37	154.00	154.50	154.00	-4.50	2	693
09:35:37	154.00	154.50	154.00	-4.50	3	691
09:35:28	154.00	154.50	154.00	-4.50	1	688
09:35:21	154.00	154.50	154.00	-4.50	1	687
09:35:09	154.00	154.50	154.00	-4.50	1	686
09:34:59	153.50	154.00	154.00	-4.50	1	685
09:34:36	154.00	154.50	154.00	-4.50	1	684
09:34:33	154.00	154.50	154.00	-4.50	1	683
09:34:11	154.00	154.50	154.00	-4.50	4	682
09:33:58	154.00	154.50	154.00	-4.50	1	678
09:33:37	154.00	154.50	153.50	-5.00	2	677
09:33:37	154.00	154.50	154.00	-4.50	1	675
09:33:19	153.00	153.50	153.50	-5.00	7	674
09:32:56	153.00	153.50	153.50	-5.00	1	667
09:32:55	153.00	153.50	153.00	-5.50	3	666
09:32:44	153.50	154.00	153.50	-5.00	5	663
09:32:41	153.50	154.00	153.50	-5.00	2	658
09:32:36	153.00	153.50	153.50	-5.00	1	656
09:32:27	153.00	153.50	153.00	-5.50	1	655
09:32:23	153.00	153.50	153.00	-5.50	1	654
09:32:20	153.50	154.50	153.50	-5.00	5	653
09:32:19	153.50	154.00	153.50	-5.00	1	648
09:32:19	154.00	154.50	153.50	-5.00	11	647
09:32:19	154.00	154.50	154.00	-4.50	2	636
09:32:06	153.50	154.50	153.50	-5.00	1	634
09:32:01	153.50	154.00	153.50	-5.00	3	633
09:31:56	153.50	154.00	153.50	-5.00	2	630
09:31:54	152.50	153.50	153.50	-5.00	6	628
09:31:54	153.00	153.50	153.00	-5.50	1	622
09:31:54	153.00	153.50	153.00	-5.50	2	621
09:31:52	153.00	153.50	153.00	-5.50	1	619
09:31:47	152.50	153.00	153.00	-5.50	2	618
09:31:43	153.00	153.50	153.00	-5.50	6	616
09:31:39	153.00	153.50	153.00	-5.50	1	610
09:31:30	153.00	153.50	153.50	-5.00	1	609
09:31:30	153.00	153.50	153.00	-5.50	3	608
09:31:28	153.50	154.00	153.50	-5.00	4	605
09:31:24	153.50	154.00	153.50	-5.00	1	601
09:31:19	154.00	154.50	154.00	-4.50	4	600
09:31:15	154.00	154.50	154.00	-4.50	5	596
09:31:13	154.00	154.50	154.00	-4.50	1	591
09:31:12	154.00	154.50	154.00	-4.50	1	590
09:31:10	154.00	154.50	154.50	-4.00	1	589
09:31:08	154.50	155.00	154.50	-4.00	5	588
09:31:05	154.50	155.00	155.00	-3.50	1	583
09:31:03	154.50	155.00	155.00	-3.50	1	582
09:30:56	155.00	155.50	155.00	-3.50	5	581
09:30:55	155.00	155.50	155.00	-3.50	4	576
09:30:55	155.00	155.50	155.00	-3.50	2	572
09:30:42	155.00	155.50	155.00	-3.50	1	570
09:30:40	155.00	155.50	155.00	-3.50	1	569
09:30:14	155.50	156.00	155.50	-3.00	13	568
09:30:12	155.50	156.00	155.50	-3.00	1	555
09:30:12	155.50	156.00	155.50	-3.00	4	554
09:30:00	156.00	156.50	156.00	-2.50	27	550
09:29:46	156.00	156.50	156.00	-2.50	4	523
09:29:35	156.50	157.00	156.50	-2.00	1	519
09:28:56	156.50	157.00	156.50	-2.00	2	518
09:28:28	156.50	157.00	157.00	-1.50	1	516
09:27:32	156.50	157.00	157.00	-1.50	1	515
09:27:26	157.00	157.50	157.00	-1.50	2	514
09:26:02	157.50	158.00	157.50	-1.00	6	512
09:26:01	157.00	157.50	157.50	-1.00	4	506
09:26:01	157.00	157.50	157.50	-1.00	15	502
09:25:25	157.00	157.50	157.00	-1.50	1	487
09:25:25	156.50	157.00	157.00	-1.50	4	486
09:25:25	156.00	156.50	156.50	-2.00	9	482
09:25:24	155.50	156.00	156.00	-2.50	3	473
09:25:20	156.00	156.50	156.00	-2.50	2	470
09:25:20	156.00	156.50	156.00	-2.50	4	468
09:25:17	156.00	156.50	156.00	-2.50	1	464
09:25:09	156.00	156.50	156.50	-2.00	1	463
09:24:34	155.50	156.00	156.00	-2.50	3	462
09:24:34	155.50	156.00	155.50	-3.00	6	459
09:23:56	155.00	156.00	156.00	-2.50	3	453
09:23:47	155.50	156.00	155.50	-3.00	1	450
09:23:46	155.50	156.00	155.50	-3.00	1	449
09:23:44	155.50	156.00	155.50	-3.00	15	448
09:23:43	155.50	156.00	155.50	-3.00	1	433
09:23:27	155.50	156.00	155.50	-3.00	2	432
09:23:18	155.50	156.00	156.00	-2.50	1	430
09:23:05	155.50	156.00	156.00	-2.50	5	429
09:23:05	155.50	156.00	156.00	-2.50	1	424
09:23:04	156.00	156.50	156.00	-2.50	13	423
09:23:04	156.00	156.50	156.00	-2.50	5	410
09:22:59	156.00	156.50	156.00	-2.50	4	405
09:22:52	156.00	156.50	156.00	-2.50	1	401
09:22:50	156.00	156.50	156.00	-2.50	1	400
09:22:19	156.50	157.00	156.50	-2.00	5	399
09:22:19	156.50	157.00	156.50	-2.00	5	394
09:22:19	156.50	157.00	156.50	-2.00	2	389
09:22:12	156.50	157.00	156.50	-2.00	1	387
09:21:59	156.50	157.00	157.00	-1.50	1	386
09:21:53	157.00	157.50	157.00	-1.50	2	385
09:21:47	157.00	157.50	157.00	-1.50	1	383
09:21:30	157.00	157.50	157.00	-1.50	1	382
09:21:18	157.00	157.50	157.00	-1.50	1	381
09:21:06	157.00	157.50	157.00	-1.50	1	380
09:20:47	156.50	157.00	157.00	-1.50	1	379
09:20:44	156.50	157.00	157.00	-1.50	2	378
09:20:44	157.00	157.50	157.00	-1.50	2	376
09:20:28	157.00	157.50	156.50	-2.00	4	374
09:20:28	157.00	157.50	157.00	-1.50	6	370
09:19:56	157.00	158.00	158.00	-0.50	1	364
09:19:05	157.50	158.00	157.50	-1.00	2	363
09:17:33	157.00	158.00	157.00	-1.50	1	361
09:17:27	157.00	158.00	157.00	-1.50	1	360
09:17:10	157.00	157.50	157.00	-1.50	1	359
09:16:40	157.50	158.00	157.50	-1.00	1	358
09:15:43	157.50	158.00	157.50	-1.00	1	357
09:15:42	157.00	158.00	157.00	-1.50	2	356
09:14:55	157.00	158.00	157.00	-1.50	1	354
09:14:46	157.50	158.00	157.50	-1.00	1	353
09:14:46	157.50	158.00	157.50	-1.00	3	352
09:14:46	157.50	158.00	157.50	-1.00	2	349
09:14:09	158.00	158.50	158.00	-0.50	5	347
09:14:09	158.00	158.50	158.00	-0.50	8	342
09:13:59	158.00	158.50	158.50	0	1	334
09:13:42	158.50	159.00	158.50	0	1	333
09:13:31	158.00	158.50	158.50	0	1	332
09:13:30	158.50	159.00	158.50	0	4	331
09:13:30	158.50	159.00	159.00	+0.50	3	327
09:13:21	158.50	159.00	159.00	+0.50	1	324
09:13:15	158.50	159.00	158.50	0	1	323
09:13:12	158.00	158.50	158.50	0	2	322
09:13:09	158.00	158.50	158.50	0	1	320
09:13:06	158.50	159.00	158.50	0	1	319
09:12:58	158.50	159.00	158.50	0	1	318
09:12:55	158.00	158.50	158.50	0	2	317
09:12:54	158.00	158.50	158.50	0	1	315
09:12:48	158.00	158.50	158.50	0	1	314
09:12:43	158.00	158.50	158.50	0	1	313
09:12:35	158.00	158.50	158.50	0	1	312
09:12:31	157.50	158.00	158.00	-0.50	6	311
09:12:31	157.50	158.00	158.00	-0.50	5	305
09:12:30	157.50	158.00	158.00	-0.50	1	300
09:12:25	157.50	158.00	157.50	-1.00	1	299
09:11:22	157.00	157.50	157.50	-1.00	4	298
09:11:22	157.00	157.50	157.50	-1.00	5	294
09:10:55	157.00	157.50	157.50	-1.00	1	289
09:10:38	157.00	157.50	157.50	-1.00	3	288
09:10:33	157.00	157.50	157.50	-1.00	1	285
09:10:28	157.00	157.50	157.50	-1.00	1	284
09:09:40	157.00	157.50	157.50	-1.00	1	283
09:09:39	157.50	158.00	157.50	-1.00	1	282
09:09:18	157.50	158.00	157.50	-1.00	1	281
09:08:47	157.50	158.00	156.50	-2.00	4	280
09:08:47	157.50	158.00	157.00	-1.50	8	276
09:08:47	157.50	158.00	157.50	-1.00	9	268
09:08:42	157.00	157.50	157.50	-1.00	5	259
09:08:31	157.00	157.50	157.50	-1.00	2	254
09:08:22	157.00	157.50	157.50	-1.00	1	252
09:07:54	157.50	158.00	157.50	-1.00	1	251
09:07:52	157.50	158.00	157.50	-1.00	1	250
09:07:15	157.00	157.50	157.50	-1.00	4	249
09:07:09	156.00	156.50	156.50	-2.00	4	245
09:07:09	156.00	156.50	156.50	-2.00	1	241
09:07:09	156.00	156.50	156.50	-2.00	1	240
09:06:57	156.00	156.50	156.50	-2.00	1	239
09:06:53	156.00	156.50	156.00	-2.50	1	238
09:06:39	156.00	157.00	156.00	-2.50	1	237
09:06:34	156.00	156.50	156.50	-2.00	8	236
09:06:34	156.00	156.50	156.00	-2.50	2	228
09:06:18	155.50	156.00	156.00	-2.50	1	226
09:06:18	155.50	156.00	156.00	-2.50	1	225
09:06:17	155.50	156.00	156.00	-2.50	1	224
09:06:03	155.50	156.00	156.00	-2.50	3	223
09:06:03	156.00	156.50	156.00	-2.50	12	220
09:06:02	156.00	156.50	156.00	-2.50	6	208
09:06:02	156.00	156.50	156.00	-2.50	3	202
09:06:01	156.00	156.50	156.50	-2.00	1	199
09:05:51	156.00	156.50	156.50	-2.00	1	198
09:05:50	156.00	156.50	156.00	-2.50	1	197
09:05:40	156.00	156.50	156.50	-2.00	1	196
09:05:35	156.00	156.50	156.00	-2.50	1	195
09:05:21	156.50	157.00	156.50	-2.00	1	194
09:05:18	156.00	156.50	156.50	-2.00	7	193
09:05:15	156.50	157.00	156.50	-2.00	15	186
09:05:14	156.50	157.00	156.50	-2.00	5	171
09:04:45	157.00	157.50	157.00	-1.50	1	166
09:04:29	156.50	157.00	157.00	-1.50	1	165
09:04:26	157.00	157.50	157.00	-1.50	1	164
09:04:22	157.00	157.50	157.00	-1.50	2	163
09:04:02	157.50	158.00	157.50	-1.00	4	161
09:03:44	157.50	158.00	157.50	-1.00	1	157
09:03:32	157.00	157.50	157.50	-1.00	2	156
09:03:32	157.00	157.50	157.50	-1.00	5	154
09:03:19	156.50	157.00	157.00	-1.50	1	149
09:03:18	156.50	157.00	157.00	-1.50	1	148
09:03:18	156.50	157.00	157.00	-1.50	1	147
09:03:13	156.50	157.00	157.00	-1.50	1	146
09:03:12	156.50	157.00	157.00	-1.50	1	145
09:02:59	156.50	157.00	157.00	-1.50	2	144
09:02:53	156.50	157.00	157.00	-1.50	1	142
09:02:50	157.00	157.50	157.00	-1.50	1	141
09:02:50	157.00	157.50	157.00	-1.50	1	140
09:02:50	157.00	157.50	157.00	-1.50	6	139
09:02:44	157.50	158.00	157.50	-1.00	1	133
09:02:43	157.50	158.00	157.50	-1.00	3	132
09:02:39	157.50	158.00	157.50	-1.00	1	129
09:02:35	157.50	158.00	158.00	-0.50	1	128
09:02:29	157.50	158.00	158.00	-0.50	1	127
09:02:25	158.00	158.50	158.00	-0.50	1	126
09:02:25	158.00	158.50	158.00	-0.50	1	125
09:02:24	158.00	158.50	158.00	-0.50	2	124
09:02:20	157.50	158.00	158.00	-0.50	5	122
09:02:20	157.50	158.00	158.00	-0.50	1	117
09:02:10	157.50	158.00	158.00	-0.50	1	116
09:02:03	157.50	158.00	158.00	-0.50	1	115
09:02:01	157.50	158.00	157.50	-1.00	1	114
09:01:56	157.00	158.00	158.00	-0.50	1	113
09:01:55	157.00	157.50	157.50	-1.00	4	112
09:01:54	157.50	158.00	157.50	-1.00	5	108
09:01:54	157.50	158.00	158.00	-0.50	1	103
09:01:50	158.00	158.50	158.00	-0.50	1	102
09:01:50	157.50	158.50	158.50	0	1	101
09:01:48	157.50	158.50	158.50	0	1	100
09:01:48	157.50	158.00	158.00	-0.50	3	99
09:01:44	158.00	158.50	158.00	-0.50	1	96
09:01:37	157.50	158.50	157.50	-1.00	2	95
09:01:25	157.00	158.00	158.00	-0.50	1	93
09:01:25	157.00	158.00	158.00	-0.50	1	92
09:01:21	157.00	158.00	158.00	-0.50	1	91
09:01:20	157.00	158.00	158.00	-0.50	1	90
09:01:19	157.50	158.00	157.50	-1.00	2	89
09:01:15	157.00	157.50	157.50	-1.00	5	87
09:01:15	157.00	157.50	157.50	-1.00	1	82
09:01:08	157.00	157.50	157.00	-1.50	1	81
09:01:00	156.50	157.00	157.00	-1.50	1	80
09:00:58	157.00	157.50	157.00	-1.50	1	79
09:00:54	156.50	157.00	157.00	-1.50	1	78
09:00:54	156.50	157.00	157.00	-1.50	1	77
09:00:48	156.50	157.00	157.00	-1.50	1	76
09:00:40	157.00	157.50	157.00	-1.50	1	75
09:00:39	157.00	157.50	157.00	-1.50	1	74
09:00:35	157.00	157.50	157.50	-1.00	2	73
09:00:33	157.00	157.50	157.50	-1.00	1	71
09:00:31	156.50	157.50	157.50	-1.00	1	70
09:00:31	156.50	157.50	157.50	-1.00	1	69
09:00:31	157.00	158.00	157.00	-1.50	5	68
09:00:31	157.00	158.00	158.00	-0.50	1	63
09:00:27	157.00	158.00	158.00	-0.50	2	62
09:00:17	157.00	158.00	158.00	-0.50	2	60
09:00:17	--	--	157.00	-1.50	58	58

　

其他人也逛...

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

HITACHI日立 7公升舒適節電除濕機 RD-14FR

統一超商10000元虛擬商品卡

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

【Jo Malone】香水 100ml 多款任選

羅技 MX Master 4 無線滑鼠

vivo V60 5G (12G/256G)

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Samsung Galaxy S26 Ultra (12G/256G)

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

Samsung Galaxy A56 5G (12G/256G)

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

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

5月20日　美伊戰爭對國際經濟、...

鴻華先進與三菱合作車款　拚第3...

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

‧美與盟友關係緊張之際　白宮證...
‧東森國際每股配發股利1.2元　寵...
‧裕日車擬推多款車型　中華車：M...

加密貨幣

比特幣BTC	77357.76	403.01	0.52%
以太幣ETH	2127.21	-1.32	-0.06%
瑞波幣XRP	1.36	-0.03	-2.10%
比特幣現金BCH	367.28	-11.23	-2.97%
萊特幣LTC	53.85	-0.46	-0.85%
卡達幣ADA	0.248664	0.00	-1.07%
波場幣TRX	0.358071	0.00	0.74%
恆星幣XLM	0.142717	0.00	-2.98%

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。