最新[公告] 台端:依臺灣證券交易所股份有限公司臺證上一字第1121801204號函辦理熱門港股ADR預計恆指下周一低開134點報24,828點

更新報價

安　勤 (3479) 電腦/周邊設備上櫃金仁寶集團

156.50 ▲+3.00 +1.95% 5.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	3,427	156.00	11	156.50	4	154.00	157.00	151.00	153.50

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	156.00	156.50	156.50	+3.00	9	3427
13:30:00	156.50	157.00	156.50	+3.00	143	3418
13:24:58	156.50	157.00	157.00	+3.50	1	3275
13:24:55	156.50	157.00	156.50	+3.00	1	3274
13:24:54	156.00	156.50	156.50	+3.00	7	3273
13:24:51	156.00	156.50	156.00	+2.50	1	3266
13:24:46	156.00	156.50	156.00	+2.50	3	3265
13:24:38	156.00	156.50	156.50	+3.00	1	3262
13:24:33	156.00	156.50	156.50	+3.00	2	3261
13:24:32	156.00	156.50	156.00	+2.50	1	3259
13:24:31	156.00	156.50	156.50	+3.00	2	3258
13:24:25	156.00	156.50	156.50	+3.00	1	3256
13:24:23	156.00	156.50	156.50	+3.00	1	3255
13:24:20	156.50	157.00	156.50	+3.00	3	3254
13:24:20	156.50	157.00	156.50	+3.00	1	3251
13:24:16	156.00	156.50	156.50	+3.00	1	3250
13:24:15	156.50	157.00	156.50	+3.00	4	3249
13:24:10	156.00	156.50	157.00	+3.50	23	3245
13:24:10	156.00	156.50	156.50	+3.00	7	3222
13:24:09	156.00	156.50	156.50	+3.00	1	3215
13:24:09	156.00	156.50	156.00	+2.50	1	3214
13:24:09	156.00	156.50	156.50	+3.00	1	3213
13:24:08	156.00	156.50	156.50	+3.00	20	3212
13:24:00	156.00	156.50	156.50	+3.00	5	3192
13:23:54	156.00	156.50	156.50	+3.00	1	3187
13:23:41	156.00	156.50	156.00	+2.50	1	3186
13:23:41	156.00	156.50	156.00	+2.50	1	3185
13:23:32	156.00	156.50	156.00	+2.50	1	3184
13:23:12	156.00	156.50	156.00	+2.50	1	3183
13:22:59	156.00	156.50	156.50	+3.00	1	3182
13:22:40	156.00	156.50	156.50	+3.00	2	3181
13:22:33	156.00	156.50	156.50	+3.00	3	3179
13:22:32	156.00	156.50	156.50	+3.00	3	3176
13:22:14	156.00	156.50	156.50	+3.00	1	3173
13:22:09	156.00	156.50	156.50	+3.00	2	3172
13:22:06	156.00	156.50	156.50	+3.00	2	3170
13:22:01	156.00	156.50	156.00	+2.50	1	3168
13:21:46	156.50	157.00	156.50	+3.00	1	3167
13:21:41	156.50	157.00	156.50	+3.00	1	3166
13:21:38	156.00	156.50	156.50	+3.00	3	3165
13:21:38	156.00	156.50	156.50	+3.00	1	3162
13:21:30	156.00	156.50	156.50	+3.00	1	3161
13:21:28	156.00	156.50	156.50	+3.00	1	3160
13:21:23	156.50	157.00	156.50	+3.00	1	3159
13:21:22	156.50	157.00	156.50	+3.00	1	3158
13:21:22	156.00	156.50	156.50	+3.00	8	3157
13:21:18	156.00	156.50	156.00	+2.50	1	3149
13:21:16	156.00	156.50	156.00	+2.50	1	3148
13:21:15	156.00	156.50	156.50	+3.00	1	3147
13:21:06	156.00	156.50	156.50	+3.00	1	3146
13:21:02	156.00	156.50	156.50	+3.00	1	3145
13:20:42	156.00	156.50	156.50	+3.00	7	3144
13:20:11	156.00	156.50	156.50	+3.00	1	3137
13:20:10	156.00	156.50	156.00	+2.50	1	3136
13:20:09	156.00	156.50	156.00	+2.50	1	3135
13:20:07	156.00	156.50	156.50	+3.00	13	3134
13:19:59	156.00	156.50	156.00	+2.50	1	3121
13:19:50	156.00	156.50	156.50	+3.00	1	3120
13:19:33	156.00	156.50	156.50	+3.00	1	3119
13:19:28	156.00	156.50	156.50	+3.00	1	3118
13:19:24	156.00	156.50	156.00	+2.50	3	3117
13:19:09	156.00	156.50	156.50	+3.00	1	3114
13:19:08	156.00	156.50	156.00	+2.50	1	3113
13:18:15	156.00	156.50	156.50	+3.00	1	3112
13:18:02	156.00	156.50	156.50	+3.00	6	3111
13:17:54	156.50	157.00	156.50	+3.00	1	3105
13:17:52	156.50	157.00	156.50	+3.00	2	3104
13:17:45	156.50	157.00	156.50	+3.00	1	3102
13:17:41	156.50	157.00	156.50	+3.00	1	3101
13:17:36	156.50	157.00	156.50	+3.00	1	3100
13:17:35	156.50	157.00	157.00	+3.50	1	3099
13:17:29	156.50	157.00	156.50	+3.00	1	3098
13:17:21	156.50	157.00	156.50	+3.00	1	3097
13:17:11	156.50	157.00	156.50	+3.00	1	3096
13:17:11	156.00	156.50	156.50	+3.00	5	3095
13:17:10	156.00	156.50	156.50	+3.00	1	3090
13:16:48	156.00	157.00	156.00	+2.50	2	3089
13:16:47	155.50	156.50	156.50	+3.00	8	3087
13:16:47	155.50	156.00	156.50	+3.00	34	3079
13:16:47	155.50	156.00	156.00	+2.50	16	3045
13:16:36	155.50	156.00	155.50	+2.00	1	3029
13:16:31	155.50	156.00	155.50	+2.00	3	3028
13:16:10	155.50	156.00	156.00	+2.50	1	3025
13:16:01	155.50	156.00	156.00	+2.50	2	3024
13:16:00	155.00	155.50	156.00	+2.50	40	3022
13:16:00	155.00	155.50	155.50	+2.00	10	2982
13:15:52	155.00	155.50	155.50	+2.00	5	2972
13:15:49	155.00	155.50	155.00	+1.50	3	2967
13:15:44	155.00	155.50	155.50	+2.00	1	2964
13:14:41	155.00	155.50	155.50	+2.00	2	2963
13:14:10	155.00	155.50	155.50	+2.00	1	2961
13:13:53	155.00	155.50	155.50	+2.00	1	2960
13:13:48	155.00	155.50	155.50	+2.00	1	2959
13:13:42	155.00	155.50	155.50	+2.00	1	2958
13:13:22	155.00	155.50	155.50	+2.00	1	2957
13:13:13	155.00	155.50	155.50	+2.00	1	2956
13:13:00	155.00	155.50	155.50	+2.00	4	2955
13:11:08	155.00	155.50	155.50	+2.00	1	2951
13:10:42	155.00	155.50	155.00	+1.50	2	2950
13:10:33	155.00	155.50	155.50	+2.00	3	2948
13:10:23	155.00	155.50	155.50	+2.00	1	2945
13:10:06	155.00	155.50	155.00	+1.50	1	2944
13:10:00	155.00	155.50	155.50	+2.00	1	2943
13:09:58	155.00	155.50	155.00	+1.50	1	2942
13:09:56	155.00	155.50	155.00	+1.50	1	2941
13:09:16	155.00	155.50	155.00	+1.50	1	2940
13:08:26	155.00	155.50	155.00	+1.50	1	2939
13:08:02	155.00	155.50	155.00	+1.50	1	2938
13:08:01	155.00	155.50	155.50	+2.00	1	2937
13:07:58	155.00	155.50	155.00	+1.50	3	2936
13:07:34	155.00	155.50	155.00	+1.50	1	2933
13:07:24	155.00	155.50	155.00	+1.50	1	2932
13:07:14	155.00	155.50	155.00	+1.50	2	2931
13:07:07	155.00	155.50	155.00	+1.50	1	2929
13:06:52	155.00	155.50	155.00	+1.50	1	2928
13:06:46	155.00	155.50	155.00	+1.50	1	2927
13:06:39	155.00	155.50	155.00	+1.50	1	2926
13:06:35	155.00	155.50	155.00	+1.50	1	2925
13:06:32	155.00	155.50	155.00	+1.50	1	2924
13:06:07	155.50	156.00	155.50	+2.00	1	2923
13:05:58	155.00	155.50	155.50	+2.00	1	2922
13:05:50	155.00	155.50	155.50	+2.00	1	2921
13:05:35	155.50	156.00	155.50	+2.00	1	2920
13:05:31	155.50	156.00	155.50	+2.00	2	2919
13:05:12	155.00	155.50	155.50	+2.00	4	2917
13:05:12	155.50	156.00	155.50	+2.00	1	2913
13:05:00	155.50	156.00	155.50	+2.00	1	2912
13:04:13	155.50	156.00	155.50	+2.00	1	2911
13:04:11	155.50	156.00	155.50	+2.00	1	2910
13:03:22	155.00	156.00	156.00	+2.50	2	2909
13:03:16	155.50	156.00	155.50	+2.00	1	2907
13:03:07	155.50	156.00	155.50	+2.00	1	2906
13:03:07	155.00	155.50	155.50	+2.00	1	2905
13:03:06	155.50	156.00	155.50	+2.00	1	2904
13:03:05	155.50	156.00	155.50	+2.00	1	2903
13:02:58	155.50	156.00	155.50	+2.00	1	2902
13:02:57	155.50	156.00	155.50	+2.00	1	2901
13:02:55	155.50	156.00	155.50	+2.00	1	2900
13:02:50	155.50	156.00	155.50	+2.00	1	2899
13:02:48	155.50	156.00	155.50	+2.00	1	2898
13:02:40	155.50	156.00	155.50	+2.00	6	2897
13:02:39	155.50	156.00	155.50	+2.00	7	2891
13:02:36	155.50	156.00	155.50	+2.00	1	2884
13:02:33	155.50	156.00	155.50	+2.00	1	2883
13:02:30	155.50	156.00	155.50	+2.00	2	2882
13:02:22	155.50	156.00	155.50	+2.00	1	2880
13:02:16	155.50	156.00	155.50	+2.00	1	2879
13:02:12	155.50	156.00	155.50	+2.00	3	2878
13:01:57	155.50	156.00	155.50	+2.00	1	2875
13:01:46	155.50	156.00	155.50	+2.00	2	2874
13:01:17	155.50	156.00	155.50	+2.00	1	2872
13:00:34	156.00	156.50	156.00	+2.50	1	2871
13:00:25	156.00	156.50	156.00	+2.50	2	2870
13:00:23	156.00	156.50	156.00	+2.50	1	2868
13:00:09	155.50	156.00	156.00	+2.50	2	2867
12:59:45	155.50	156.00	156.00	+2.50	1	2865
12:59:38	155.50	156.00	156.00	+2.50	1	2864
12:59:30	156.00	156.50	156.00	+2.50	1	2863
12:59:11	155.50	156.00	156.00	+2.50	2	2862
12:59:07	155.50	156.00	156.00	+2.50	1	2860
12:59:06	155.50	156.00	156.00	+2.50	1	2859
12:59:00	156.00	156.50	156.00	+2.50	1	2858
12:59:00	156.00	156.50	156.00	+2.50	1	2857
12:58:56	156.00	156.50	156.00	+2.50	1	2856
12:58:47	156.00	156.50	156.50	+3.00	1	2855
12:58:46	156.00	156.50	156.00	+2.50	5	2854
12:58:45	156.00	156.50	156.00	+2.50	1	2849
12:58:45	156.00	156.50	156.50	+3.00	8	2848
12:58:32	156.00	156.50	156.50	+3.00	1	2840
12:58:25	156.00	156.50	156.50	+3.00	2	2839
12:57:59	156.00	156.50	156.00	+2.50	1	2837
12:57:58	156.00	156.50	156.00	+2.50	1	2836
12:57:53	156.00	156.50	156.00	+2.50	1	2835
12:57:42	155.50	156.00	156.00	+2.50	27	2834
12:57:42	155.50	156.00	156.00	+2.50	1	2807
12:57:39	155.50	156.00	156.00	+2.50	3	2806
12:57:28	155.50	156.00	156.00	+2.50	1	2803
12:57:13	155.50	156.00	156.00	+2.50	1	2802
12:57:08	155.50	156.00	156.00	+2.50	1	2801
12:56:49	155.50	156.00	156.00	+2.50	10	2800
12:56:10	155.50	156.00	156.00	+2.50	5	2790
12:56:08	155.50	156.00	155.50	+2.00	1	2785
12:55:40	155.50	156.00	155.50	+2.00	1	2784
12:55:29	155.50	156.00	155.50	+2.00	1	2783
12:55:17	155.50	156.00	155.50	+2.00	1	2782
12:54:51	155.00	155.50	155.50	+2.00	1	2781
12:54:43	155.50	156.00	155.50	+2.00	1	2780
12:54:32	155.50	156.00	156.00	+2.50	1	2779
12:54:27	155.50	156.00	156.00	+2.50	1	2778
12:54:23	155.50	156.00	155.50	+2.00	3	2777
12:54:17	155.50	156.00	155.50	+2.00	1	2774
12:54:13	155.50	156.00	156.00	+2.50	1	2773
12:54:13	155.50	156.00	155.50	+2.00	1	2772
12:54:02	155.50	156.00	155.50	+2.00	3	2771
12:53:49	155.50	156.00	155.50	+2.00	6	2768
12:53:41	155.00	155.50	155.50	+2.00	26	2762
12:53:26	155.00	155.50	155.00	+1.50	1	2736
12:53:18	155.00	155.50	155.00	+1.50	1	2735
12:53:08	155.00	155.50	155.00	+1.50	1	2734
12:52:56	155.00	155.50	155.00	+1.50	1	2733
12:52:21	155.00	155.50	155.00	+1.50	1	2732
12:52:21	155.00	155.50	155.00	+1.50	1	2731
12:52:18	155.00	155.50	155.00	+1.50	1	2730
12:52:04	155.00	155.50	155.00	+1.50	1	2729
12:52:04	155.00	155.50	155.00	+1.50	1	2728
12:51:55	155.00	155.50	155.00	+1.50	2	2727
12:51:54	155.00	155.50	155.00	+1.50	1	2725
12:51:32	155.00	155.50	155.00	+1.50	1	2724
12:51:29	154.50	155.00	155.00	+1.50	3	2723
12:51:28	155.00	155.50	155.00	+1.50	4	2720
12:51:26	155.00	155.50	155.00	+1.50	1	2716
12:51:24	155.00	155.50	155.00	+1.50	1	2715
12:51:12	155.00	155.50	155.00	+1.50	1	2714
12:50:56	155.00	155.50	155.50	+2.00	1	2713
12:50:41	155.00	155.50	155.50	+2.00	1	2712
12:50:18	155.00	155.50	155.50	+2.00	3	2711
12:49:55	155.00	155.50	155.00	+1.50	1	2708
12:49:45	155.00	155.50	155.00	+1.50	1	2707
12:49:28	155.00	155.50	155.00	+1.50	1	2706
12:49:25	155.00	155.50	155.50	+2.00	5	2705
12:49:10	154.50	155.00	155.00	+1.50	1	2700
12:49:00	154.50	155.00	155.00	+1.50	13	2699
12:49:00	154.00	155.00	155.00	+1.50	5	2686
12:48:43	154.50	155.00	154.50	+1.00	1	2681
12:48:39	154.50	155.00	154.50	+1.00	1	2680
12:48:20	154.50	155.00	154.50	+1.00	1	2679
12:48:12	154.50	155.00	154.50	+1.00	1	2678
12:48:11	154.50	155.00	154.50	+1.00	6	2677
12:48:04	154.50	155.00	154.50	+1.00	2	2671
12:48:04	154.00	154.50	154.50	+1.00	3	2669
12:48:02	154.00	154.50	154.50	+1.00	1	2666
12:47:36	154.00	154.50	154.50	+1.00	1	2665
12:47:07	154.00	154.50	154.50	+1.00	1	2664
12:45:24	154.00	154.50	154.50	+1.00	1	2663
12:44:07	153.50	154.00	154.00	+0.50	1	2662
12:43:58	153.50	154.50	153.50	0	1	2661
12:43:45	153.50	154.00	154.00	+0.50	1	2660
12:43:42	153.50	154.00	154.00	+0.50	1	2659
12:43:42	153.50	154.00	154.00	+0.50	1	2658
12:43:40	153.50	154.00	153.50	0	1	2657
12:42:24	153.00	154.00	154.00	+0.50	1	2656
12:42:21	153.50	154.00	153.50	0	2	2655
12:41:58	153.50	154.00	153.50	0	1	2653
12:41:20	153.50	154.00	153.50	0	8	2652
12:41:13	153.50	154.00	153.50	0	1	2644
12:41:06	153.50	154.00	154.00	+0.50	1	2643
12:40:49	153.50	154.00	154.00	+0.50	1	2642
12:40:49	153.50	154.00	153.50	0	1	2641
12:40:38	153.50	154.00	154.00	+0.50	1	2640
12:40:34	153.50	154.00	154.00	+0.50	6	2639
12:38:35	154.00	154.50	154.00	+0.50	2	2633
12:38:26	154.00	154.50	154.00	+0.50	1	2631
12:38:22	154.00	154.50	154.00	+0.50	1	2630
12:38:20	153.50	154.00	154.00	+0.50	1	2629
12:37:31	154.00	154.50	154.00	+0.50	1	2628
12:37:31	154.00	154.50	154.00	+0.50	1	2627
12:37:20	153.50	154.50	154.50	+1.00	4	2626
12:36:37	153.50	154.00	154.00	+0.50	1	2622
12:35:43	154.00	154.50	154.00	+0.50	2	2621
12:35:43	154.00	154.50	154.00	+0.50	3	2619
12:35:32	154.00	154.50	154.00	+0.50	1	2616
12:35:13	154.00	154.50	154.50	+1.00	1	2615
12:34:53	154.00	154.50	154.50	+1.00	1	2614
12:34:23	154.00	154.50	154.50	+1.00	2	2613
12:33:53	154.00	154.50	154.50	+1.00	2	2611
12:33:50	154.00	154.50	154.50	+1.00	1	2609
12:33:33	154.00	154.50	154.50	+1.00	1	2608
12:33:18	154.00	155.00	154.00	+0.50	2	2607
12:33:01	154.50	155.00	154.50	+1.00	8	2605
12:32:54	154.50	155.00	155.00	+1.50	1	2597
12:32:52	154.50	155.00	155.00	+1.50	1	2596
12:32:30	154.50	155.00	155.00	+1.50	1	2595
12:32:15	154.50	155.00	155.00	+1.50	1	2594
12:32:07	154.50	155.00	155.00	+1.50	1	2593
12:31:22	154.00	154.50	155.00	+1.50	7	2592
12:31:22	154.00	154.50	154.50	+1.00	3	2585
12:30:54	154.50	155.00	154.50	+1.00	1	2582
12:30:51	154.00	154.50	154.50	+1.00	1	2581
12:30:47	154.00	154.50	154.50	+1.00	1	2580
12:30:47	154.00	154.50	154.50	+1.00	1	2579
12:30:25	154.00	154.50	154.50	+1.00	1	2578
12:28:51	154.00	154.50	154.50	+1.00	1	2577
12:28:47	154.00	154.50	154.50	+1.00	1	2576
12:27:19	154.50	155.00	154.50	+1.00	1	2575
12:27:03	154.50	155.00	154.50	+1.00	1	2574
12:26:07	154.50	155.00	154.50	+1.00	1	2573
12:25:38	154.50	155.00	154.50	+1.00	1	2572
12:25:17	154.00	154.50	154.50	+1.00	1	2571
12:25:15	154.00	154.50	154.50	+1.00	1	2570
12:25:09	154.00	154.50	154.50	+1.00	1	2569
12:25:07	154.50	155.00	154.50	+1.00	3	2568
12:24:40	155.00	155.50	155.00	+1.50	2	2565
12:24:40	155.00	155.50	155.00	+1.50	2	2563
12:24:28	155.00	155.50	155.00	+1.50	1	2561
12:24:20	155.00	155.50	155.50	+2.00	1	2560
12:24:05	155.00	155.50	155.50	+2.00	1	2559
12:23:44	155.00	155.50	155.50	+2.00	1	2558
12:23:20	155.00	155.50	155.50	+2.00	1	2557
12:23:15	155.00	155.50	155.50	+2.00	1	2556
12:23:15	155.00	155.50	155.00	+1.50	1	2555
12:23:13	155.00	155.50	155.50	+2.00	1	2554
12:23:00	155.00	155.50	155.00	+1.50	1	2553
12:22:41	155.00	155.50	155.50	+2.00	1	2552
12:22:33	155.00	155.50	155.50	+2.00	1	2551
12:22:30	155.00	155.50	155.50	+2.00	1	2550
12:22:25	155.00	155.50	155.50	+2.00	1	2549
12:22:10	154.50	155.00	155.00	+1.50	10	2548
12:21:42	154.50	155.00	154.50	+1.00	1	2538
12:21:38	154.50	155.00	155.00	+1.50	1	2537
12:21:37	155.00	155.50	155.00	+1.50	2	2536
12:21:22	155.50	156.00	155.50	+2.00	1	2534
12:21:22	155.50	156.00	155.50	+2.00	1	2533
12:21:17	155.50	156.00	156.00	+2.50	1	2532
12:21:13	155.50	156.00	156.00	+2.50	1	2531
12:21:06	155.00	155.50	155.50	+2.00	1	2530
12:21:05	155.00	155.50	156.00	+2.50	1	2529
12:21:05	155.00	155.50	155.50	+2.00	1	2528
12:21:04	155.50	156.00	155.50	+2.00	1	2527
12:21:03	155.00	155.50	155.50	+2.00	25	2526
12:21:03	154.50	155.00	155.00	+1.50	22	2501
12:21:03	154.50	155.00	155.00	+1.50	24	2479
12:21:03	153.50	154.50	154.50	+1.00	2	2455
12:21:03	153.00	154.50	154.50	+1.00	24	2453
12:21:03	152.50	153.00	154.50	+1.00	15	2429
12:21:03	152.50	153.00	154.00	+0.50	22	2414
12:21:03	152.50	153.00	153.50	0	6	2392
12:21:03	152.50	153.00	153.00	-0.50	7	2386
12:21:02	152.50	153.00	153.00	-0.50	1	2379
12:20:58	152.50	153.00	152.50	-1.00	1	2378
12:20:53	152.50	153.00	152.50	-1.00	2	2377
12:20:47	152.50	153.00	152.50	-1.00	1	2375
12:19:16	152.50	153.00	153.00	-0.50	1	2374
12:19:01	152.50	153.00	153.00	-0.50	1	2373
12:18:38	152.50	153.00	153.00	-0.50	1	2372
12:17:52	152.50	153.00	153.00	-0.50	1	2371
12:14:23	152.50	153.00	153.00	-0.50	1	2370
12:13:10	152.50	153.00	153.00	-0.50	1	2369
12:11:17	153.00	153.50	153.00	-0.50	1	2368
12:11:17	153.00	153.50	153.00	-0.50	5	2367
12:11:16	153.00	153.50	153.00	-0.50	1	2362
12:08:51	153.00	153.50	153.00	-0.50	1	2361
12:08:45	152.50	153.00	153.00	-0.50	10	2360
12:07:26	152.50	153.00	153.00	-0.50	1	2350
12:07:17	153.00	153.50	153.00	-0.50	1	2349
12:06:38	153.00	153.50	153.00	-0.50	1	2348
12:06:31	153.00	153.50	153.00	-0.50	1	2347
12:05:49	153.00	153.50	153.00	-0.50	1	2346
12:05:08	153.00	153.50	153.00	-0.50	1	2345
12:04:38	153.00	153.50	153.50	0	1	2344
12:03:54	153.00	153.50	153.50	0	1	2343
12:03:35	153.00	153.50	153.50	0	1	2342
12:03:34	153.00	153.50	153.00	-0.50	2	2341
12:03:27	153.00	153.50	153.00	-0.50	1	2339
12:03:01	153.00	153.50	153.00	-0.50	1	2338
12:02:44	153.00	153.50	153.00	-0.50	1	2337
12:02:06	153.00	153.50	153.00	-0.50	1	2336
12:01:48	153.00	153.50	153.00	-0.50	1	2335
12:01:48	153.00	153.50	153.00	-0.50	1	2334
12:01:46	153.00	153.50	153.00	-0.50	10	2333
12:01:42	153.00	153.50	153.00	-0.50	1	2323
12:01:22	153.00	153.50	153.00	-0.50	1	2322
12:01:10	153.00	153.50	153.00	-0.50	1	2321
11:58:32	153.00	153.50	153.50	0	1	2320
11:55:46	153.00	153.50	153.50	0	1	2319
11:55:37	153.00	154.00	154.00	+0.50	1	2318
11:55:24	153.50	154.00	153.50	0	1	2317
11:55:04	153.50	154.00	153.50	0	8	2316
11:55:02	153.50	154.00	153.50	0	6	2308
11:55:02	153.50	154.00	153.50	0	1	2302
11:51:26	153.50	154.00	154.00	+0.50	5	2301
11:50:53	153.50	154.00	154.00	+0.50	1	2296
11:49:52	153.50	154.00	154.00	+0.50	1	2295
11:49:37	153.50	154.00	153.50	0	1	2294
11:47:39	153.50	154.00	153.50	0	1	2293
11:43:49	154.00	154.50	154.00	+0.50	3	2292
11:43:49	154.00	154.50	154.00	+0.50	2	2289
11:43:46	153.50	154.00	154.00	+0.50	1	2287
11:43:26	153.50	154.00	154.00	+0.50	1	2286
11:43:08	153.50	154.00	154.00	+0.50	3	2285
11:42:24	153.50	154.00	154.00	+0.50	5	2282
11:41:43	153.50	154.00	154.00	+0.50	10	2277
11:41:29	153.50	154.00	154.00	+0.50	1	2267
11:36:59	153.50	154.00	154.00	+0.50	1	2266
11:36:37	153.50	154.00	154.00	+0.50	10	2265
11:34:21	153.50	154.00	153.50	0	1	2255
11:34:03	153.50	154.00	153.50	0	1	2254
11:33:43	153.50	154.00	153.50	0	1	2253
11:33:21	153.50	154.00	153.50	0	1	2252
11:33:20	154.00	154.50	154.00	+0.50	2	2251
11:33:20	153.50	154.00	154.00	+0.50	1	2249
11:32:18	153.50	154.00	154.00	+0.50	1	2248
11:31:56	154.00	154.50	154.00	+0.50	8	2247
11:31:40	154.00	154.50	154.50	+1.00	1	2239
11:30:42	154.00	154.50	154.50	+1.00	1	2238
11:30:07	154.00	154.50	154.50	+1.00	1	2237
11:30:00	154.00	154.50	154.50	+1.00	1	2236
11:29:34	154.00	154.50	154.00	+0.50	1	2235
11:29:04	154.00	154.50	154.00	+0.50	1	2234
11:28:59	154.00	154.50	154.00	+0.50	1	2233
11:28:23	154.00	154.50	154.00	+0.50	3	2232
11:27:20	154.00	154.50	154.00	+0.50	1	2229
11:27:13	154.00	154.50	154.00	+0.50	1	2228
11:26:58	153.50	154.00	154.00	+0.50	1	2227
11:26:54	154.00	154.50	154.00	+0.50	1	2226
11:26:53	154.00	154.50	154.00	+0.50	1	2225
11:26:48	154.00	154.50	154.00	+0.50	5	2224
11:26:20	154.00	154.50	154.00	+0.50	8	2219
11:26:20	153.50	154.00	154.00	+0.50	2	2211
11:26:16	153.50	154.00	154.00	+0.50	1	2209
11:26:05	154.00	154.50	154.00	+0.50	2	2208
11:25:57	153.50	154.00	154.00	+0.50	1	2206
11:25:51	153.50	154.00	154.00	+0.50	1	2205
11:25:43	153.50	154.00	154.00	+0.50	1	2204
11:25:19	153.50	154.00	154.00	+0.50	1	2203
11:25:04	153.50	154.00	154.00	+0.50	10	2202
11:24:46	153.50	154.00	154.00	+0.50	1	2192
11:24:26	153.00	154.00	154.00	+0.50	15	2191
11:24:25	153.50	154.00	153.50	0	1	2176
11:24:18	153.00	153.50	153.50	0	1	2175
11:24:07	153.50	154.00	153.50	0	1	2174
11:23:55	153.00	153.50	153.50	0	1	2173
11:23:19	153.00	153.50	153.50	0	5	2172
11:22:05	153.00	153.50	153.50	0	5	2167
11:21:32	153.50	154.00	153.50	0	3	2162
11:21:32	153.50	154.00	153.50	0	1	2159
11:21:26	153.50	154.00	153.50	0	2	2158
11:21:09	153.50	154.00	153.50	0	1	2156
11:20:59	153.00	154.00	154.00	+0.50	1	2155
11:20:52	153.50	154.00	153.50	0	1	2154
11:20:33	153.00	153.50	153.50	0	1	2153
11:20:21	153.00	153.50	153.50	0	1	2152
11:19:59	153.00	153.50	153.50	0	1	2151
11:19:45	153.00	153.50	153.50	0	1	2150
11:19:45	153.00	153.50	153.50	0	2	2149
11:19:44	153.00	153.50	153.50	0	1	2147
11:19:38	153.00	153.50	153.50	0	3	2146
11:19:32	153.00	153.50	153.50	0	1	2143
11:19:02	153.00	153.50	153.50	0	9	2142
11:18:51	152.50	153.00	153.00	-0.50	5	2133
11:18:51	152.50	153.00	153.00	-0.50	9	2128
11:18:41	152.50	153.00	153.00	-0.50	1	2119
11:18:39	152.50	153.00	153.00	-0.50	1	2118
11:18:19	152.50	153.00	153.00	-0.50	1	2117
11:17:43	152.00	152.50	152.50	-1.00	17	2116
11:17:07	152.00	152.50	152.00	-1.50	2	2099
11:12:32	152.00	152.50	152.00	-1.50	1	2097
11:12:20	152.00	152.50	152.00	-1.50	1	2096
11:12:10	152.00	152.50	152.00	-1.50	2	2095
11:12:08	152.00	152.50	152.00	-1.50	2	2093
11:12:07	151.50	152.00	152.00	-1.50	1	2091
11:12:07	152.00	152.50	152.00	-1.50	2	2090
11:11:24	152.00	152.50	151.50	-2.00	1	2088
11:11:24	152.00	152.50	152.00	-1.50	1	2087
11:11:18	152.00	152.50	152.50	-1.00	1	2086
11:10:57	152.00	152.50	152.00	-1.50	5	2085
11:10:08	152.00	152.50	152.00	-1.50	1	2080
11:09:29	152.00	152.50	152.50	-1.00	2	2079
11:09:09	152.50	153.00	152.50	-1.00	3	2077
11:09:09	152.50	153.00	152.50	-1.00	7	2074
11:08:18	152.50	153.00	153.00	-0.50	1	2067
11:07:01	152.50	153.00	153.00	-0.50	1	2066
11:06:38	152.50	153.00	153.00	-0.50	1	2065
11:06:38	152.50	153.00	153.00	-0.50	1	2064
11:05:45	152.50	153.00	152.50	-1.00	1	2063
11:05:13	152.50	153.00	152.50	-1.00	2	2062
11:04:53	152.00	152.50	152.50	-1.00	2	2060
11:04:20	152.00	152.50	152.50	-1.00	1	2058
11:04:04	152.00	152.50	152.00	-1.50	1	2057
11:03:52	152.00	152.50	152.00	-1.50	2	2056
11:03:18	152.00	152.50	152.00	-1.50	1	2054
11:03:14	152.00	152.50	152.00	-1.50	1	2053
11:02:20	152.00	152.50	152.50	-1.00	1	2052
11:00:50	151.50	152.00	152.00	-1.50	11	2051
11:00:50	151.50	152.00	152.00	-1.50	2	2040
11:00:38	151.50	152.00	152.00	-1.50	1	2038
11:00:17	151.50	152.00	152.00	-1.50	1	2037
11:00:01	151.50	152.00	152.00	-1.50	1	2036
10:59:52	151.50	152.00	152.00	-1.50	1	2035
10:59:37	151.50	152.00	152.00	-1.50	1	2034
10:59:24	151.50	152.00	152.00	-1.50	2	2033
10:58:50	151.50	152.00	152.00	-1.50	3	2031
10:56:44	151.50	152.00	151.50	-2.00	1	2028
10:56:37	151.50	152.00	151.50	-2.00	1	2027
10:56:36	151.50	152.00	152.00	-1.50	2	2026
10:55:25	151.50	152.00	151.50	-2.00	1	2024
10:55:16	151.00	151.50	151.50	-2.00	3	2023
10:55:16	151.00	151.50	151.50	-2.00	2	2020
10:55:13	151.00	151.50	151.50	-2.00	1	2018
10:54:43	151.00	151.50	151.50	-2.00	1	2017
10:53:52	151.00	152.00	151.00	-2.50	1	2016
10:53:51	151.00	152.00	151.00	-2.50	1	2015
10:53:51	151.50	152.00	151.00	-2.50	1	2014
10:53:51	151.50	152.00	151.50	-2.00	2	2013
10:53:01	151.00	151.50	151.50	-2.00	1	2011
10:52:59	151.00	151.50	151.50	-2.00	1	2010
10:52:57	151.00	151.50	151.50	-2.00	1	2009
10:52:55	151.00	151.50	151.50	-2.00	1	2008
10:52:53	151.00	151.50	151.50	-2.00	1	2007
10:52:37	151.00	152.00	152.00	-1.50	1	2006
10:52:22	151.00	151.50	151.50	-2.00	5	2005
10:52:05	151.50	152.00	151.50	-2.00	1	2000
10:52:02	151.50	152.00	151.50	-2.00	1	1999
10:52:02	151.50	152.00	151.50	-2.00	5	1998
10:51:57	151.50	152.00	151.50	-2.00	1	1993
10:51:52	151.50	152.00	151.50	-2.00	1	1992
10:51:44	151.50	152.00	151.50	-2.00	2	1991
10:50:56	151.50	152.00	151.50	-2.00	1	1989
10:50:51	151.50	152.00	151.50	-2.00	5	1988
10:50:27	151.50	152.00	151.50	-2.00	2	1983
10:50:24	151.50	152.00	152.00	-1.50	1	1981
10:50:17	152.00	152.50	152.00	-1.50	6	1980
10:50:14	152.00	152.50	152.00	-1.50	1	1974
10:50:07	152.00	152.50	152.00	-1.50	1	1973
10:49:45	152.00	152.50	152.00	-1.50	3	1972
10:49:45	152.00	152.50	152.00	-1.50	3	1969
10:49:29	152.00	152.50	152.00	-1.50	1	1966
10:49:25	152.00	152.50	152.50	-1.00	1	1965
10:49:07	152.00	152.50	152.50	-1.00	1	1964
10:48:45	152.00	152.50	152.50	-1.00	1	1963
10:48:20	152.00	152.50	152.50	-1.00	1	1962
10:48:20	152.00	152.50	152.50	-1.00	1	1961
10:47:30	152.00	152.50	152.50	-1.00	1	1960
10:47:19	152.00	152.50	152.00	-1.50	1	1959
10:46:49	152.00	152.50	152.50	-1.00	1	1958
10:46:40	152.00	152.50	152.50	-1.00	2	1957
10:46:38	152.00	152.50	152.50	-1.00	1	1955
10:46:24	152.00	152.50	152.50	-1.00	1	1954
10:45:36	151.50	152.00	152.00	-1.50	1	1953
10:45:11	152.00	152.50	152.00	-1.50	2	1952
10:45:09	152.00	152.50	152.00	-1.50	1	1950
10:44:58	152.00	152.50	152.00	-1.50	1	1949
10:44:47	152.00	152.50	152.00	-1.50	2	1948
10:44:02	152.00	152.50	152.00	-1.50	1	1946
10:43:58	152.00	152.50	152.00	-1.50	2	1945
10:43:56	151.50	152.00	152.00	-1.50	10	1943
10:43:30	151.50	152.00	151.50	-2.00	1	1933
10:43:16	151.50	152.00	151.50	-2.00	1	1932
10:43:15	151.50	152.00	151.50	-2.00	1	1931
10:43:05	151.50	152.00	151.50	-2.00	1	1930
10:42:42	152.00	152.50	152.00	-1.50	4	1929
10:42:29	152.00	152.50	152.00	-1.50	1	1925
10:42:24	152.00	152.50	152.00	-1.50	1	1924
10:42:11	152.00	152.50	152.00	-1.50	1	1923
10:42:07	152.00	152.50	152.00	-1.50	1	1922
10:41:34	152.00	152.50	152.00	-1.50	1	1921
10:41:34	152.00	152.50	152.00	-1.50	1	1920
10:40:56	151.50	152.50	152.50	-1.00	1	1919
10:40:50	151.50	152.00	152.00	-1.50	1	1918
10:40:43	152.00	152.50	152.00	-1.50	1	1917
10:40:26	152.00	152.50	152.00	-1.50	1	1916
10:39:59	151.50	152.00	152.00	-1.50	1	1915
10:39:58	151.50	152.50	151.50	-2.00	1	1914
10:39:58	151.50	152.00	152.00	-1.50	1	1913
10:39:51	152.00	152.50	152.00	-1.50	1	1912
10:39:47	151.50	152.00	152.00	-1.50	1	1911
10:39:47	151.50	152.50	151.50	-2.00	1	1910
10:39:45	151.50	152.00	152.00	-1.50	1	1909
10:39:33	151.50	152.00	152.00	-1.50	1	1908
10:39:31	151.50	152.00	152.00	-1.50	1	1907
10:39:29	151.50	152.00	152.00	-1.50	1	1906
10:39:28	151.50	152.00	151.50	-2.00	10	1905
10:39:21	151.50	152.00	151.50	-2.00	1	1895
10:39:10	151.50	152.50	151.50	-2.00	1	1894
10:39:03	151.50	152.00	152.00	-1.50	3	1893
10:38:59	152.00	152.50	152.00	-1.50	1	1890
10:38:58	151.50	152.00	152.00	-1.50	1	1889
10:38:55	151.50	152.00	152.00	-1.50	1	1888
10:38:51	152.00	152.50	152.00	-1.50	1	1887
10:38:48	152.00	152.50	152.00	-1.50	1	1886
10:38:28	152.00	152.50	152.00	-1.50	1	1885
10:38:17	152.00	152.50	152.00	-1.50	1	1884
10:38:14	152.00	152.50	152.00	-1.50	1	1883
10:38:03	152.00	152.50	152.00	-1.50	2	1882
10:37:53	152.00	152.50	152.00	-1.50	2	1880
10:37:48	151.50	152.00	152.00	-1.50	3	1878
10:37:45	151.50	152.00	152.00	-1.50	1	1875
10:37:37	151.50	152.50	151.50	-2.00	1	1874
10:37:33	151.50	152.00	152.00	-1.50	1	1873
10:37:26	152.00	152.50	152.00	-1.50	1	1872
10:37:24	151.50	152.00	152.00	-1.50	4	1871
10:37:24	151.50	152.00	152.00	-1.50	18	1867
10:37:21	151.00	151.50	151.50	-2.00	2	1849
10:37:16	151.50	152.00	151.50	-2.00	2	1847
10:37:12	151.50	152.00	151.50	-2.00	1	1845
10:37:08	151.50	152.00	151.50	-2.00	1	1844
10:37:07	151.50	152.00	152.00	-1.50	1	1843
10:37:06	151.00	151.50	151.50	-2.00	4	1842
10:37:06	151.50	152.00	151.50	-2.00	3	1838
10:37:03	151.00	151.50	151.50	-2.00	5	1835
10:37:00	151.50	152.00	151.50	-2.00	1	1830
10:36:59	151.50	152.00	151.50	-2.00	1	1829
10:36:57	151.50	152.00	151.50	-2.00	1	1828
10:36:57	151.50	152.00	151.50	-2.00	1	1827
10:36:57	151.50	152.00	151.50	-2.00	2	1826
10:36:54	151.50	152.00	151.50	-2.00	2	1824
10:36:47	151.50	152.00	151.50	-2.00	1	1822
10:36:37	151.50	152.00	151.50	-2.00	1	1821
10:36:33	151.50	152.00	152.00	-1.50	1	1820
10:36:28	152.00	152.50	152.00	-1.50	1	1819
10:36:27	151.50	152.00	152.00	-1.50	2	1818
10:36:20	151.50	152.50	151.50	-2.00	1	1816
10:36:19	152.00	152.50	152.00	-1.50	10	1815
10:36:15	152.00	152.50	152.00	-1.50	1	1805
10:36:11	152.00	152.50	152.00	-1.50	4	1804
10:36:05	152.00	152.50	152.00	-1.50	1	1800
10:36:05	152.00	152.50	152.00	-1.50	1	1799
10:35:58	152.00	152.50	152.00	-1.50	3	1798
10:35:53	152.00	152.50	152.00	-1.50	1	1795
10:35:51	152.00	152.50	152.00	-1.50	1	1794
10:35:46	152.00	152.50	152.00	-1.50	20	1793
10:35:44	152.00	152.50	152.50	-1.00	1	1773
10:35:43	152.00	152.50	152.00	-1.50	1	1772
10:35:38	152.00	152.50	152.00	-1.50	1	1771
10:35:31	152.50	153.00	152.50	-1.00	1	1770
10:35:29	152.00	152.50	152.00	-1.50	1	1769
10:35:29	152.50	153.00	152.00	-1.50	1	1768
10:35:29	152.50	153.00	152.50	-1.00	2	1767
10:35:25	152.50	153.00	152.50	-1.00	1	1765
10:35:18	152.50	153.00	153.00	-0.50	1	1764
10:34:57	152.50	153.00	153.00	-0.50	1	1763
10:34:47	152.00	152.50	152.50	-1.00	1	1762
10:34:46	152.50	153.00	152.50	-1.00	1	1761
10:34:42	152.50	153.00	152.50	-1.00	1	1760
10:34:42	152.50	153.00	152.50	-1.00	1	1759
10:34:39	152.50	153.00	152.50	-1.00	2	1758
10:34:35	152.50	153.00	152.50	-1.00	1	1756
10:34:27	152.50	153.00	152.50	-1.00	1	1755
10:34:19	152.50	153.00	152.50	-1.00	2	1754
10:33:55	152.50	153.00	153.00	-0.50	1	1752
10:33:53	152.50	153.00	152.50	-1.00	5	1751
10:33:40	152.50	153.00	153.00	-0.50	2	1746
10:33:08	153.00	153.50	153.00	-0.50	5	1744
10:33:08	153.00	153.50	153.00	-0.50	2	1739
10:31:00	153.00	153.50	153.50	0	2	1737
10:30:56	153.00	153.50	153.00	-0.50	1	1735
10:30:54	153.00	153.50	153.00	-0.50	1	1734
10:30:45	153.00	153.50	153.00	-0.50	1	1733
10:30:45	153.00	153.50	153.00	-0.50	10	1732
10:30:42	153.00	153.50	153.00	-0.50	1	1722
10:30:41	153.00	153.50	153.00	-0.50	1	1721
10:30:31	153.00	153.50	153.00	-0.50	1	1720
10:30:30	153.00	153.50	153.00	-0.50	1	1719
10:29:29	153.00	153.50	153.00	-0.50	1	1718
10:28:44	153.00	153.50	153.00	-0.50	1	1717
10:28:32	153.00	153.50	153.00	-0.50	1	1716
10:28:22	153.00	153.50	153.50	0	1	1715
10:28:07	153.00	153.50	153.50	0	1	1714
10:27:32	153.00	153.50	153.50	0	1	1713
10:27:30	153.00	153.50	153.00	-0.50	1	1712
10:27:25	153.00	153.50	153.50	0	1	1711
10:27:09	153.00	153.50	153.50	0	2	1710
10:26:55	153.00	153.50	153.50	0	1	1708
10:26:46	153.00	153.50	153.00	-0.50	1	1707
10:26:35	153.00	153.50	153.00	-0.50	4	1706
10:26:27	153.00	153.50	153.00	-0.50	1	1702
10:26:19	153.00	153.50	153.00	-0.50	7	1701
10:26:15	153.00	153.50	153.00	-0.50	1	1694
10:26:11	153.00	153.50	153.00	-0.50	8	1693
10:26:11	153.00	153.50	153.00	-0.50	5	1685
10:25:57	153.00	153.50	153.00	-0.50	2	1680
10:25:55	153.00	153.50	153.00	-0.50	1	1678
10:25:53	153.00	153.50	153.00	-0.50	1	1677
10:25:47	153.00	153.50	153.00	-0.50	3	1676
10:25:40	153.00	153.50	153.00	-0.50	2	1673
10:25:39	153.00	153.50	153.00	-0.50	1	1671
10:25:37	153.00	153.50	153.00	-0.50	1	1670
10:25:35	153.00	153.50	153.00	-0.50	1	1669
10:25:29	153.00	153.50	153.00	-0.50	3	1668
10:25:21	153.00	153.50	153.00	-0.50	1	1665
10:25:19	153.00	153.50	153.00	-0.50	1	1664
10:25:01	153.00	153.50	153.00	-0.50	1	1663
10:24:18	153.50	154.00	153.50	0	1	1662
10:24:17	153.50	154.00	153.50	0	2	1661
10:24:16	153.50	154.00	153.50	0	1	1659
10:24:16	153.50	154.00	153.50	0	1	1658
10:24:13	153.50	154.00	153.50	0	1	1657
10:24:13	153.50	154.00	153.50	0	1	1656
10:24:13	153.50	154.00	153.50	0	1	1655
10:24:13	153.50	154.00	153.50	0	1	1654
10:23:53	153.00	153.50	153.50	0	1	1653
10:23:46	153.50	154.00	153.50	0	1	1652
10:23:46	153.50	154.00	153.50	0	1	1651
10:23:45	153.50	154.00	153.50	0	1	1650
10:23:43	153.50	154.00	153.50	0	1	1649
10:23:34	153.50	154.00	153.50	0	1	1648
10:23:33	153.50	154.00	153.50	0	4	1647
10:23:24	153.50	154.00	153.50	0	2	1643
10:23:14	153.50	154.00	153.50	0	1	1641
10:23:04	153.50	154.00	153.50	0	2	1640
10:23:02	153.50	154.00	153.50	0	3	1638
10:23:01	153.50	154.00	153.50	0	1	1635
10:22:31	153.50	154.00	153.50	0	1	1634
10:22:00	153.50	154.00	154.00	+0.50	3	1633
10:21:58	153.50	154.00	153.50	0	1	1630
10:21:58	153.50	154.00	153.50	0	1	1629
10:21:53	153.50	154.00	153.50	0	1	1628
10:21:53	153.50	154.00	153.50	0	2	1627
10:21:53	153.50	154.00	153.50	0	1	1625
10:21:52	153.50	154.00	153.50	0	1	1624
10:21:51	153.50	154.00	153.50	0	6	1623
10:21:51	153.50	154.00	153.50	0	2	1617
10:21:46	153.50	154.00	153.50	0	1	1615
10:21:42	153.50	154.00	153.50	0	2	1614
10:21:31	153.50	154.00	153.50	0	1	1612
10:20:51	153.50	154.00	153.50	0	1	1611
10:20:26	153.50	154.00	153.50	0	1	1610
10:20:25	153.50	154.00	153.50	0	1	1609
10:20:20	153.50	154.00	153.50	0	1	1608
10:19:39	153.50	154.00	153.50	0	1	1607
10:19:16	153.50	154.00	153.50	0	3	1606
10:19:16	153.50	154.00	153.50	0	1	1603
10:19:03	153.50	154.00	153.50	0	3	1602
10:18:06	153.50	154.00	153.50	0	3	1599
10:17:52	153.50	154.00	153.50	0	1	1596
10:17:29	153.50	154.00	153.50	0	1	1595
10:17:22	153.50	154.00	153.50	0	1	1594
10:16:57	154.00	154.50	154.00	+0.50	5	1593
10:16:57	154.00	154.50	154.00	+0.50	6	1588
10:16:42	154.00	154.50	154.00	+0.50	1	1582
10:15:36	154.00	154.50	154.00	+0.50	1	1581
10:15:32	154.00	154.50	154.00	+0.50	1	1580
10:15:29	154.00	154.50	154.00	+0.50	1	1579
10:14:42	154.00	154.50	154.00	+0.50	1	1578
10:14:40	154.00	154.50	154.00	+0.50	1	1577
10:12:34	154.00	154.50	154.00	+0.50	1	1576
10:12:26	154.00	154.50	154.50	+1.00	1	1575
10:12:14	154.00	154.50	154.50	+1.00	1	1574
10:11:49	154.00	154.50	154.50	+1.00	1	1573
10:11:46	154.00	154.50	154.50	+1.00	1	1572
10:11:46	154.00	154.50	154.00	+0.50	2	1571
10:11:23	153.50	154.00	154.00	+0.50	9	1569
10:10:40	153.50	154.00	153.50	0	1	1560
10:10:38	153.50	154.00	153.50	0	1	1559
10:10:29	153.50	154.00	153.50	0	1	1558
10:10:21	153.50	154.00	153.50	0	5	1557
10:10:20	153.50	154.00	153.50	0	1	1552
10:10:14	153.50	154.00	153.50	0	1	1551
10:10:12	153.50	154.00	153.50	0	3	1550
10:10:11	153.50	154.00	153.50	0	1	1547
10:10:06	153.50	154.00	153.50	0	4	1546
10:10:01	153.50	154.00	153.50	0	1	1542
10:09:54	153.50	154.00	153.50	0	2	1541
10:09:39	153.50	154.00	153.50	0	1	1539
10:09:32	153.50	154.00	153.50	0	6	1538
10:09:23	153.50	154.00	154.00	+0.50	1	1532
10:09:06	153.50	154.00	154.00	+0.50	1	1531
10:09:03	153.50	154.00	153.50	0	1	1530
10:08:58	153.50	154.00	154.00	+0.50	1	1529
10:08:57	153.50	154.00	153.50	0	1	1528
10:08:56	153.50	154.00	153.50	0	1	1527
10:08:55	153.50	154.00	154.00	+0.50	3	1526
10:08:52	153.50	154.00	153.50	0	1	1523
10:08:48	153.50	154.00	153.50	0	1	1522
10:08:33	153.50	154.00	153.50	0	1	1521
10:08:27	153.50	154.00	154.00	+0.50	1	1520
10:08:21	153.50	154.00	153.50	0	1	1519
10:08:07	153.50	154.00	153.50	0	1	1518
10:07:59	153.50	154.00	153.50	0	2	1517
10:07:59	153.50	154.00	153.50	0	5	1515
10:07:49	153.50	154.00	153.50	0	1	1510
10:07:45	153.50	154.00	153.50	0	1	1509
10:07:40	153.50	154.00	153.50	0	6	1508
10:07:38	153.50	154.00	153.50	0	3	1502
10:07:38	153.50	154.00	153.50	0	1	1499
10:07:15	154.00	154.50	154.00	+0.50	17	1498
10:07:15	154.00	154.50	154.00	+0.50	1	1481
10:07:15	154.00	154.50	154.00	+0.50	2	1480
10:07:15	154.00	154.50	154.00	+0.50	2	1478
10:07:15	154.00	154.50	154.00	+0.50	7	1476
10:07:15	154.00	154.50	154.00	+0.50	2	1469
10:07:15	154.00	154.50	154.00	+0.50	1	1467
10:07:15	154.00	154.50	154.00	+0.50	1	1466
10:07:15	154.00	154.50	154.00	+0.50	1	1465
10:07:15	154.00	154.50	154.00	+0.50	43	1464
10:07:15	154.00	154.50	154.00	+0.50	1	1421
10:07:14	154.00	154.50	154.00	+0.50	1	1420
10:07:01	154.00	154.50	154.00	+0.50	1	1419
10:06:56	154.00	154.50	154.00	+0.50	1	1418
10:06:49	154.00	154.50	154.00	+0.50	1	1417
10:06:49	154.00	154.50	154.00	+0.50	2	1416
10:06:41	154.00	154.50	154.00	+0.50	1	1414
10:06:39	154.00	154.50	154.00	+0.50	1	1413
10:06:37	154.00	154.50	154.00	+0.50	1	1412
10:06:15	154.00	154.50	154.00	+0.50	1	1411
10:05:21	154.00	154.50	154.00	+0.50	1	1410
10:04:28	154.00	154.50	154.50	+1.00	1	1409
10:04:28	154.00	154.50	154.00	+0.50	2	1408
10:04:27	154.00	154.50	154.00	+0.50	1	1406
10:04:05	154.00	154.50	154.50	+1.00	1	1405
10:03:18	154.00	154.50	154.50	+1.00	1	1404
10:03:17	154.00	154.50	154.00	+0.50	2	1403
10:02:03	154.00	154.50	154.50	+1.00	1	1401
10:01:59	154.00	154.50	154.50	+1.00	1	1400
10:01:50	154.00	154.50	154.50	+1.00	1	1399
10:01:02	154.00	154.50	154.50	+1.00	1	1398
10:00:38	154.00	154.50	154.50	+1.00	4	1397
10:00:35	154.00	154.50	154.50	+1.00	1	1393
10:00:21	154.00	154.50	154.50	+1.00	2	1392
10:00:16	154.00	154.50	154.00	+0.50	1	1390
09:59:45	154.00	154.50	154.50	+1.00	1	1389
09:59:35	154.00	154.50	154.50	+1.00	1	1388
09:59:34	154.00	154.50	154.50	+1.00	4	1387
09:59:18	154.00	154.50	154.00	+0.50	1	1383
09:58:53	154.00	154.50	154.00	+0.50	1	1382
09:58:44	154.00	154.50	154.50	+1.00	1	1381
09:58:14	154.00	154.50	154.00	+0.50	2	1380
09:58:13	154.00	154.50	154.00	+0.50	1	1378
09:57:18	154.50	155.00	154.50	+1.00	1	1377
09:57:17	154.50	155.00	154.50	+1.00	24	1376
09:56:51	154.50	155.00	154.50	+1.00	2	1352
09:56:11	154.50	155.00	154.50	+1.00	4	1350
09:55:49	155.00	155.50	155.00	+1.50	2	1346
09:55:49	155.00	155.50	155.00	+1.50	1	1344
09:55:44	155.00	155.50	155.50	+2.00	1	1343
09:55:38	155.00	155.50	155.00	+1.50	1	1342
09:54:14	155.00	155.50	155.50	+2.00	1	1341
09:53:36	154.50	155.00	155.00	+1.50	1	1340
09:53:24	154.50	155.00	155.00	+1.50	5	1339
09:53:07	154.50	155.00	154.50	+1.00	1	1334
09:53:02	154.50	155.00	155.00	+1.50	1	1333
09:51:56	155.00	155.50	155.00	+1.50	1	1332
09:51:54	154.50	155.00	155.00	+1.50	1	1331
09:51:33	154.50	155.50	154.50	+1.00	1	1330
09:51:20	155.00	155.50	155.00	+1.50	2	1329
09:50:48	154.50	155.00	155.00	+1.50	1	1327
09:50:44	154.50	155.50	154.50	+1.00	1	1326
09:50:38	154.50	155.00	154.50	+1.00	1	1325
09:50:33	154.50	155.00	154.50	+1.00	1	1324
09:50:26	155.00	155.50	155.00	+1.50	19	1323
09:50:20	155.00	155.50	155.00	+1.50	1	1304
09:50:20	155.00	155.50	155.00	+1.50	2	1303
09:50:20	155.00	155.50	155.00	+1.50	1	1301
09:50:19	155.00	155.50	155.00	+1.50	2	1300
09:50:19	155.00	155.50	155.00	+1.50	1	1298
09:50:19	155.00	155.50	155.00	+1.50	2	1297
09:50:19	155.00	155.50	155.00	+1.50	8	1295
09:50:19	155.00	155.50	155.00	+1.50	21	1287
09:49:54	155.50	156.00	155.50	+2.00	1	1266
09:49:52	155.00	155.50	155.50	+2.00	1	1265
09:49:06	155.00	155.50	155.50	+2.00	1	1264
09:49:03	155.00	155.50	155.50	+2.00	1	1263
09:49:02	155.00	155.50	155.50	+2.00	1	1262
09:48:59	155.00	155.50	155.50	+2.00	1	1261
09:47:41	155.50	156.00	155.50	+2.00	5	1260
09:47:41	155.50	156.00	155.50	+2.00	7	1255
09:46:40	156.00	156.50	156.00	+2.50	10	1248
09:45:49	156.00	156.50	156.00	+2.50	1	1238
09:45:32	155.50	156.00	156.00	+2.50	1	1237
09:45:28	155.50	156.00	156.00	+2.50	3	1236
09:45:20	156.00	156.50	156.00	+2.50	2	1233
09:45:16	155.50	156.00	156.00	+2.50	4	1231
09:45:05	156.00	156.50	156.00	+2.50	13	1227
09:43:50	156.00	156.50	156.00	+2.50	1	1214
09:43:48	156.00	156.50	156.50	+3.00	1	1213
09:43:47	156.00	156.50	156.00	+2.50	1	1212
09:43:40	155.50	156.00	156.00	+2.50	5	1211
09:43:40	155.50	156.00	156.00	+2.50	1	1206
09:43:39	155.50	156.00	156.00	+2.50	1	1205
09:43:38	155.50	156.00	156.00	+2.50	1	1204
09:43:35	155.50	156.00	156.00	+2.50	1	1203
09:43:29	155.50	156.00	156.00	+2.50	1	1202
09:43:26	155.50	156.00	156.00	+2.50	2	1201
09:43:18	155.50	156.00	156.00	+2.50	2	1199
09:43:14	155.50	156.00	156.00	+2.50	4	1197
09:43:11	155.50	156.00	156.00	+2.50	1	1193
09:42:50	155.00	155.50	155.50	+2.00	9	1192
09:42:50	155.00	155.50	155.50	+2.00	2	1183
09:42:34	155.00	155.50	155.00	+1.50	1	1181
09:41:33	155.00	156.00	155.00	+1.50	1	1180
09:41:32	155.00	155.50	155.50	+2.00	1	1179
09:41:20	155.00	155.50	155.00	+1.50	1	1178
09:41:15	155.50	156.00	155.50	+2.00	8	1177
09:41:15	155.50	156.00	155.50	+2.00	2	1169
09:40:45	155.50	156.00	155.50	+2.00	3	1167
09:40:29	155.50	156.00	155.50	+2.00	1	1164
09:40:20	156.00	156.50	156.00	+2.50	1	1163
09:40:16	156.00	156.50	156.00	+2.50	1	1162
09:40:06	155.50	156.00	156.00	+2.50	1	1161
09:40:01	155.50	156.00	156.00	+2.50	1	1160
09:39:59	155.50	156.00	156.00	+2.50	1	1159
09:39:59	155.50	156.00	156.00	+2.50	20	1158
09:39:52	155.00	156.00	156.00	+2.50	1	1138
09:39:47	155.00	155.50	155.50	+2.00	2	1137
09:39:34	155.00	156.00	156.00	+2.50	1	1135
09:39:10	155.50	156.00	155.50	+2.00	1	1134
09:38:36	155.00	155.50	155.50	+2.00	2	1133
09:38:17	155.00	155.50	155.50	+2.00	1	1131
09:38:16	155.00	155.50	155.50	+2.00	2	1130
09:38:08	155.50	156.00	155.50	+2.00	2	1128
09:38:08	155.50	156.00	155.50	+2.00	8	1126
09:37:39	155.50	156.00	156.00	+2.50	1	1118
09:37:23	155.50	156.00	156.00	+2.50	1	1117
09:36:37	155.00	155.50	155.50	+2.00	3	1116
09:36:34	155.00	155.50	155.50	+2.00	1	1113
09:36:30	155.00	155.50	155.00	+1.50	1	1112
09:36:30	155.00	155.50	155.50	+2.00	1	1111
09:36:20	155.00	155.50	155.50	+2.00	5	1110
09:36:10	155.00	155.50	155.50	+2.00	2	1105
09:35:06	155.00	155.50	155.50	+2.00	1	1103
09:35:03	155.00	155.50	155.50	+2.00	2	1102
09:34:59	155.00	155.50	155.50	+2.00	1	1100
09:34:23	155.00	155.50	155.50	+2.00	1	1099
09:34:12	155.00	155.50	155.50	+2.00	1	1098
09:33:49	155.00	155.50	155.50	+2.00	1	1097
09:33:13	155.00	155.50	155.00	+1.50	4	1096
09:32:37	155.00	155.50	155.00	+1.50	1	1092
09:32:20	155.00	155.50	155.00	+1.50	1	1091
09:32:05	155.00	155.50	155.00	+1.50	1	1090
09:32:04	155.00	155.50	155.00	+1.50	1	1089
09:30:37	155.00	155.50	155.00	+1.50	1	1088
09:30:19	155.00	155.50	155.00	+1.50	2	1087
09:28:40	155.00	155.50	155.00	+1.50	2	1085
09:28:35	155.00	155.50	155.50	+2.00	1	1083
09:28:30	155.00	155.50	155.50	+2.00	4	1082
09:28:30	155.00	155.50	155.50	+2.00	1	1078
09:28:11	155.00	155.50	155.50	+2.00	1	1077
09:28:07	155.00	155.50	155.50	+2.00	1	1076
09:27:59	155.00	155.50	155.50	+2.00	1	1075
09:27:46	154.50	155.00	155.00	+1.50	1	1074
09:27:45	154.50	155.00	155.00	+1.50	1	1073
09:27:38	154.50	155.00	155.00	+1.50	1	1072
09:27:36	154.50	155.00	155.00	+1.50	1	1071
09:27:04	154.50	155.00	155.00	+1.50	1	1070
09:27:04	154.50	155.00	155.00	+1.50	2	1069
09:27:04	154.50	155.00	155.00	+1.50	2	1067
09:27:04	154.50	155.00	155.00	+1.50	2	1065
09:26:15	154.50	155.00	154.50	+1.00	2	1063
09:24:59	154.00	154.50	154.50	+1.00	3	1061
09:24:59	154.00	154.50	154.50	+1.00	5	1058
09:24:04	154.00	154.50	154.50	+1.00	1	1053
09:23:51	154.00	154.50	154.50	+1.00	1	1052
09:23:25	154.00	154.50	154.50	+1.00	10	1051
09:23:05	154.50	155.00	154.50	+1.00	7	1041
09:23:05	154.50	155.00	154.50	+1.00	1	1034
09:23:05	154.50	155.00	154.50	+1.00	14	1033
09:22:57	154.50	155.00	155.00	+1.50	2	1019
09:22:56	154.50	155.00	155.00	+1.50	1	1017
09:22:19	154.50	155.00	154.50	+1.00	5	1016
09:22:19	154.50	155.00	155.00	+1.50	1	1011
09:22:18	154.50	155.00	155.00	+1.50	1	1010
09:22:15	154.50	155.00	154.50	+1.00	1	1009
09:22:13	154.50	155.00	155.00	+1.50	1	1008
09:22:12	154.50	155.00	154.50	+1.00	1	1007
09:22:03	154.50	155.00	155.00	+1.50	1	1006
09:22:02	154.50	155.00	154.50	+1.00	1	1005
09:21:52	154.50	155.00	154.50	+1.00	1	1004
09:21:50	154.50	155.00	154.50	+1.00	1	1003
09:21:20	154.50	155.00	154.50	+1.00	1	1002
09:21:20	154.50	155.00	155.00	+1.50	1	1001
09:21:17	154.50	155.00	154.50	+1.00	8	1000
09:20:30	154.50	155.00	154.50	+1.00	1	992
09:20:20	154.50	155.00	154.50	+1.00	1	991
09:20:20	154.50	155.00	154.50	+1.00	1	990
09:20:20	154.50	155.00	154.50	+1.00	1	989
09:20:19	154.50	155.00	155.00	+1.50	1	988
09:19:52	154.50	155.00	154.50	+1.00	3	987
09:19:40	154.50	155.00	154.50	+1.00	1	984
09:19:27	154.50	155.50	154.50	+1.00	5	983
09:19:26	154.50	155.50	154.50	+1.00	1	978
09:19:14	154.50	155.50	154.50	+1.00	1	977
09:19:07	154.50	155.50	154.50	+1.00	1	976
09:19:07	154.50	155.50	154.50	+1.00	1	975
09:19:07	154.50	155.50	154.50	+1.00	1	974
09:19:06	154.00	154.50	154.50	+1.00	19	973
09:19:02	154.50	155.00	154.50	+1.00	37	954
09:18:50	155.00	155.50	155.00	+1.50	10	917
09:18:45	155.00	155.50	155.50	+2.00	1	907
09:18:43	155.00	155.50	155.50	+2.00	1	906
09:18:42	155.50	156.00	155.50	+2.00	5	905
09:18:40	155.50	156.00	155.50	+2.00	1	900
09:18:40	155.50	156.00	155.50	+2.00	2	899
09:18:34	155.50	156.00	155.50	+2.00	1	897
09:18:24	155.00	155.50	155.50	+2.00	2	896
09:18:24	155.00	155.50	155.50	+2.00	2	894
09:18:23	155.00	155.50	155.50	+2.00	1	892
09:18:20	155.00	155.50	155.50	+2.00	1	891
09:18:18	155.00	155.50	155.50	+2.00	1	890
09:18:06	155.00	155.50	155.50	+2.00	1	889
09:18:02	155.00	155.50	155.50	+2.00	2	888
09:18:02	155.00	155.50	155.00	+1.50	2	886
09:17:44	155.00	155.50	155.50	+2.00	1	884
09:17:13	154.50	155.00	155.00	+1.50	1	883
09:16:51	155.00	155.50	155.00	+1.50	8	882
09:16:26	155.00	155.50	155.00	+1.50	1	874
09:16:26	155.00	155.50	155.00	+1.50	1	873
09:15:44	154.50	155.00	155.00	+1.50	1	872
09:15:44	155.00	155.50	155.00	+1.50	1	871
09:15:43	154.50	155.00	155.00	+1.50	1	870
09:15:36	154.50	155.00	155.00	+1.50	1	869
09:15:35	154.50	155.00	155.00	+1.50	1	868
09:15:32	154.50	155.00	155.00	+1.50	1	867
09:15:15	154.50	155.00	155.00	+1.50	2	866
09:14:59	155.00	155.50	155.00	+1.50	3	864
09:14:58	155.00	155.50	155.00	+1.50	1	861
09:14:26	155.00	155.50	155.00	+1.50	2	860
09:14:25	155.00	155.50	155.00	+1.50	1	858
09:14:25	154.50	155.00	155.00	+1.50	1	857
09:14:25	154.50	155.00	155.00	+1.50	2	856
09:14:24	154.50	155.00	155.00	+1.50	1	854
09:14:23	154.50	155.00	155.00	+1.50	2	853
09:14:17	154.50	155.00	155.00	+1.50	2	851
09:13:50	154.00	154.50	154.50	+1.00	1	849
09:13:50	154.50	155.00	154.50	+1.00	1	848
09:13:45	154.50	155.00	154.50	+1.00	4	847
09:13:25	154.50	155.00	154.50	+1.00	1	843
09:13:24	154.50	155.00	154.50	+1.00	1	842
09:13:13	154.50	155.00	154.50	+1.00	2	841
09:13:06	154.50	155.00	155.00	+1.50	1	839
09:13:03	154.50	155.00	154.50	+1.00	2	838
09:12:54	154.50	155.00	154.50	+1.00	1	836
09:12:48	154.50	155.00	154.50	+1.00	2	835
09:12:47	154.50	155.00	154.50	+1.00	3	833
09:12:45	154.50	155.00	154.50	+1.00	1	830
09:12:43	154.50	155.00	154.50	+1.00	1	829
09:12:43	154.50	155.00	154.50	+1.00	2	828
09:12:19	154.50	155.00	154.50	+1.00	1	826
09:12:17	154.50	155.00	154.50	+1.00	1	825
09:12:04	154.50	155.00	154.50	+1.00	1	824
09:12:01	154.00	154.50	154.50	+1.00	3	823
09:11:57	154.50	155.00	154.50	+1.00	5	820
09:11:56	154.50	155.00	154.50	+1.00	2	815
09:11:56	154.50	155.00	154.50	+1.00	2	813
09:11:46	154.50	155.00	154.50	+1.00	1	811
09:11:38	154.50	155.00	154.50	+1.00	1	810
09:11:37	154.50	155.00	154.50	+1.00	1	809
09:11:37	154.50	155.00	154.50	+1.00	1	808
09:11:31	154.50	155.00	154.50	+1.00	2	807
09:11:31	154.50	155.00	154.50	+1.00	2	805
09:11:28	154.50	155.00	154.50	+1.00	1	803
09:11:25	154.50	155.00	154.50	+1.00	1	802
09:11:21	154.50	155.00	154.50	+1.00	1	801
09:11:21	154.50	155.00	154.50	+1.00	1	800
09:11:13	155.00	155.50	155.00	+1.50	33	799
09:11:10	155.00	155.50	155.50	+2.00	1	766
09:11:04	155.50	156.00	155.50	+2.00	1	765
09:11:04	155.00	155.50	155.50	+2.00	1	764
09:11:02	155.00	155.50	155.50	+2.00	1	763
09:10:58	155.00	155.50	155.50	+2.00	1	762
09:10:57	155.00	155.50	155.50	+2.00	1	761
09:10:56	155.50	156.00	155.50	+2.00	3	760
09:10:56	155.50	156.00	155.50	+2.00	10	757
09:10:49	155.50	156.00	156.00	+2.50	1	747
09:10:38	155.50	156.00	155.50	+2.00	1	746
09:10:38	155.50	156.00	156.00	+2.50	2	745
09:10:33	156.00	156.50	156.00	+2.50	2	743
09:10:33	156.00	156.50	156.00	+2.50	2	741
09:10:33	156.00	156.50	156.00	+2.50	19	739
09:10:33	156.00	156.50	156.00	+2.50	2	720
09:10:33	156.00	156.50	156.00	+2.50	2	718
09:10:33	156.00	156.50	156.00	+2.50	5	716
09:10:33	156.00	156.50	156.00	+2.50	2	711
09:10:22	156.50	157.00	156.50	+3.00	25	709
09:10:19	156.50	157.00	157.00	+3.50	1	684
09:10:17	156.50	157.00	157.00	+3.50	2	683
09:10:17	156.50	157.00	156.50	+3.00	1	681
09:10:16	156.50	157.00	157.00	+3.50	1	680
09:10:10	156.50	157.00	157.00	+3.50	1	679
09:10:10	157.00	157.50	157.00	+3.50	1	678
09:10:10	156.50	157.00	157.00	+3.50	4	677
09:10:08	156.50	157.00	157.00	+3.50	1	673
09:10:08	156.50	157.00	157.00	+3.50	1	672
09:10:06	156.50	157.00	157.00	+3.50	1	671
09:10:04	156.50	157.00	157.00	+3.50	1	670
09:10:02	156.50	157.00	157.00	+3.50	1	669
09:10:01	156.50	157.00	156.50	+3.00	1	668
09:10:01	156.50	157.00	157.00	+3.50	1	667
09:10:00	156.50	157.00	157.00	+3.50	1	666
09:09:59	156.50	157.00	157.00	+3.50	1	665
09:09:58	156.50	157.00	157.00	+3.50	1	664
09:09:58	156.50	157.00	157.00	+3.50	1	663
09:09:58	156.50	157.00	157.00	+3.50	1	662
09:09:56	156.50	157.00	157.00	+3.50	1	661
09:09:55	156.50	157.00	157.00	+3.50	1	660
09:09:55	156.50	157.00	157.00	+3.50	3	659
09:09:54	156.50	157.00	157.00	+3.50	2	656
09:09:52	156.50	157.00	157.00	+3.50	1	654
09:09:48	156.50	157.00	157.00	+3.50	1	653
09:09:43	156.50	157.00	156.50	+3.00	1	652
09:09:42	156.50	157.00	157.00	+3.50	10	651
09:09:41	156.50	157.00	157.00	+3.50	2	641
09:09:39	156.50	157.00	157.00	+3.50	3	639
09:09:37	156.50	157.00	157.00	+3.50	1	636
09:09:32	156.50	157.00	157.00	+3.50	1	635
09:09:32	156.50	157.00	157.00	+3.50	3	634
09:09:30	156.50	157.00	157.00	+3.50	2	631
09:09:29	156.50	157.00	157.00	+3.50	1	629
09:09:27	156.50	157.00	157.00	+3.50	1	628
09:09:26	156.50	157.00	157.00	+3.50	1	627
09:09:25	156.50	157.00	157.00	+3.50	1	626
09:09:24	156.50	157.00	156.50	+3.00	1	625
09:09:20	156.50	157.00	157.00	+3.50	1	624
09:09:20	156.50	157.00	157.00	+3.50	1	623
09:09:19	156.50	157.00	157.00	+3.50	1	622
09:09:14	156.50	157.00	157.00	+3.50	1	621
09:09:14	156.50	157.00	157.00	+3.50	2	620
09:09:13	156.50	157.00	157.00	+3.50	1	618
09:09:03	156.50	157.00	157.00	+3.50	3	617
09:08:57	156.00	157.00	157.00	+3.50	1	614
09:08:57	156.50	157.00	156.50	+3.00	1	613
09:08:57	156.50	157.00	156.50	+3.00	1	612
09:08:54	156.50	157.00	156.50	+3.00	1	611
09:08:54	156.00	156.50	156.50	+3.00	1	610
09:08:51	156.00	156.50	156.50	+3.00	1	609
09:08:48	156.00	156.50	156.50	+3.00	1	608
09:08:46	156.00	156.50	156.50	+3.00	1	607
09:08:44	156.50	157.00	156.50	+3.00	1	606
09:08:42	156.50	157.00	156.50	+3.00	1	605
09:08:41	156.00	157.00	157.00	+3.50	1	604
09:08:36	156.00	156.50	156.50	+3.00	1	603
09:08:33	156.50	157.00	156.50	+3.00	1	602
09:08:31	156.00	156.50	156.50	+3.00	1	601
09:08:30	156.50	157.00	156.50	+3.00	1	600
09:08:30	156.00	156.50	156.50	+3.00	1	599
09:08:27	156.50	157.00	156.50	+3.00	1	598
09:08:26	156.00	157.00	157.00	+3.50	3	597
09:08:24	156.00	156.50	156.50	+3.00	1	594
09:08:16	156.50	157.00	156.50	+3.00	1	593
09:08:14	156.00	156.50	156.50	+3.00	1	592
09:08:13	156.50	157.00	156.50	+3.00	1	591
09:08:10	156.50	157.00	156.50	+3.00	2	590
09:08:09	156.00	156.50	156.50	+3.00	1	588
09:07:59	156.00	156.50	156.50	+3.00	1	587
09:07:57	156.50	157.00	156.50	+3.00	1	586
09:07:53	156.50	157.00	156.50	+3.00	1	585
09:07:53	156.50	157.00	156.50	+3.00	1	584
09:07:52	156.50	157.00	156.50	+3.00	1	583
09:07:48	156.50	157.00	156.50	+3.00	1	582
09:07:48	156.50	157.00	156.50	+3.00	1	581
09:07:46	156.50	157.00	156.50	+3.00	1	580
09:07:45	156.00	157.00	157.00	+3.50	1	579
09:07:42	156.00	156.50	156.50	+3.00	1	578
09:07:39	156.50	157.00	156.50	+3.00	1	577
09:07:36	156.00	157.00	157.00	+3.50	1	576
09:07:34	156.00	157.00	157.00	+3.50	2	575
09:07:34	156.00	157.00	157.00	+3.50	2	573
09:07:34	156.50	157.00	156.50	+3.00	1	571
09:07:30	156.00	157.00	157.00	+3.50	1	570
09:07:29	156.00	157.00	157.00	+3.50	2	569
09:07:28	156.50	157.00	156.50	+3.00	1	567
09:07:27	156.00	157.00	157.00	+3.50	1	566
09:07:27	156.50	157.00	156.50	+3.00	2	565
09:07:23	156.50	157.00	157.00	+3.50	1	563
09:07:23	156.50	157.00	156.50	+3.00	1	562
09:07:22	156.50	157.00	157.00	+3.50	1	561
09:07:18	156.00	157.00	157.00	+3.50	2	560
09:07:16	156.00	156.50	156.50	+3.00	2	558
09:07:16	156.00	156.50	156.50	+3.00	1	556
09:07:12	156.00	156.50	156.50	+3.00	1	555
09:07:11	156.00	156.50	156.50	+3.00	1	554
09:07:11	156.00	156.50	156.50	+3.00	1	553
09:07:09	156.00	156.50	156.50	+3.00	1	552
09:07:09	156.00	156.50	156.50	+3.00	1	551
09:07:08	156.00	156.50	156.50	+3.00	1	550
09:07:07	156.00	156.50	156.00	+2.50	1	549
09:07:06	156.00	156.50	156.50	+3.00	1	548
09:07:05	156.00	156.50	156.50	+3.00	1	547
09:07:05	156.00	156.50	156.50	+3.00	1	546
09:07:05	156.00	156.50	156.50	+3.00	1	545
09:07:01	156.00	156.50	156.50	+3.00	1	544
09:07:01	156.00	156.50	156.50	+3.00	2	543
09:07:01	156.00	156.50	156.50	+3.00	2	541
09:06:58	156.00	156.50	156.50	+3.00	1	539
09:06:58	156.00	156.50	156.50	+3.00	1	538
09:06:49	156.00	156.50	156.50	+3.00	1	537
09:06:48	156.00	156.50	156.50	+3.00	5	536
09:06:42	156.00	156.50	156.00	+2.50	1	531
09:06:40	156.00	156.50	156.00	+2.50	1	530
09:06:37	156.00	156.50	156.00	+2.50	1	529
09:06:37	156.00	156.50	156.00	+2.50	1	528
09:06:36	155.50	156.00	156.00	+2.50	5	527
09:06:36	155.50	156.00	156.00	+2.50	5	522
09:06:31	155.50	156.00	156.00	+2.50	5	517
09:06:28	155.50	156.00	156.00	+2.50	1	512
09:06:25	155.50	156.00	156.00	+2.50	1	511
09:06:10	156.00	156.50	156.00	+2.50	1	510
09:06:07	155.50	156.00	156.00	+2.50	1	509
09:06:07	156.00	156.50	156.00	+2.50	5	508
09:06:07	156.00	156.50	156.00	+2.50	5	503
09:06:05	156.00	156.50	156.00	+2.50	1	498
09:06:01	156.00	156.50	156.00	+2.50	1	497
09:06:01	156.00	156.50	156.50	+3.00	1	496
09:05:57	156.00	156.50	156.00	+2.50	1	495
09:05:56	156.00	156.50	156.00	+2.50	1	494
09:05:42	156.00	156.50	156.00	+2.50	1	493
09:05:41	155.50	156.00	156.00	+2.50	3	492
09:05:37	155.50	156.00	156.00	+2.50	1	489
09:05:35	155.50	156.00	156.00	+2.50	1	488
09:05:33	156.00	156.50	156.00	+2.50	7	487
09:05:33	155.50	156.00	156.00	+2.50	3	480
09:05:27	156.00	156.50	156.00	+2.50	1	477
09:05:26	155.50	156.00	156.00	+2.50	1	476
09:05:22	156.00	156.50	156.00	+2.50	1	475
09:05:22	155.00	156.00	156.00	+2.50	3	474
09:05:22	156.00	156.50	156.00	+2.50	2	471
09:05:22	155.00	156.00	156.00	+2.50	8	469
09:05:19	155.50	156.00	155.50	+2.00	1	461
09:05:19	155.00	156.00	156.00	+2.50	5	460
09:05:16	155.00	156.00	156.00	+2.50	1	455
09:05:16	155.00	156.00	156.00	+2.50	1	454
09:05:14	155.00	156.00	156.00	+2.50	1	453
09:05:14	155.00	156.00	156.00	+2.50	1	452
09:05:13	155.00	156.00	155.00	+1.50	8	451
09:05:13	155.50	156.00	155.50	+2.00	6	443
09:05:13	155.50	156.00	155.50	+2.00	1	437
09:05:13	155.50	156.00	155.50	+2.00	15	436
09:05:13	156.00	156.50	156.00	+2.50	3	421
09:05:10	156.00	156.50	156.00	+2.50	2	418
09:05:07	155.50	156.00	156.50	+3.00	2	416
09:05:07	155.50	156.00	156.00	+2.50	1	414
09:05:03	155.50	156.50	156.50	+3.00	2	413
09:05:00	155.50	156.50	156.50	+3.00	1	411
09:04:59	155.50	156.00	156.00	+2.50	1	410
09:04:57	155.50	156.00	156.00	+2.50	1	409
09:04:57	156.00	156.50	156.00	+2.50	24	408
09:04:57	156.00	156.50	156.00	+2.50	1	384
09:04:52	155.50	156.00	156.00	+2.50	3	383
09:04:49	155.50	156.00	156.00	+2.50	1	380
09:04:48	155.50	156.00	156.00	+2.50	1	379
09:04:45	155.00	156.00	156.00	+2.50	1	378
09:04:43	155.00	156.00	156.00	+2.50	1	377
09:04:42	155.50	156.00	155.50	+2.00	3	376
09:04:34	155.00	156.00	156.00	+2.50	10	373
09:04:32	155.00	156.00	156.00	+2.50	1	363
09:04:29	155.50	156.00	155.50	+2.00	1	362
09:04:28	155.00	155.50	155.50	+2.00	1	361
09:04:26	155.00	156.00	156.00	+2.50	2	360
09:04:26	155.50	156.00	155.50	+2.00	1	358
09:04:23	155.50	156.00	155.50	+2.00	1	357
09:04:21	155.00	155.50	155.50	+2.00	1	356
09:04:19	155.00	155.50	155.50	+2.00	1	355
09:04:12	155.50	156.00	155.50	+2.00	1	354
09:04:12	155.50	156.00	155.50	+2.00	1	353
09:04:08	155.50	156.00	155.50	+2.00	1	352
09:04:07	155.50	156.00	155.50	+2.00	1	351
09:04:07	155.50	156.00	155.50	+2.00	1	350
09:04:06	155.00	156.00	156.00	+2.50	4	349
09:04:06	155.00	155.50	155.50	+2.00	1	345
09:04:05	155.50	156.00	155.50	+2.00	2	344
09:04:02	155.00	155.50	155.50	+2.00	1	342
09:04:01	155.50	156.00	155.50	+2.00	1	341
09:04:00	155.00	156.00	156.00	+2.50	1	340
09:03:59	155.00	156.00	156.00	+2.50	1	339
09:03:58	155.00	156.00	156.00	+2.50	1	338
09:03:58	155.00	155.50	155.50	+2.00	1	337
09:03:56	155.50	156.00	155.50	+2.00	3	336
09:03:56	155.50	156.00	156.00	+2.50	1	333
09:03:55	155.50	156.00	156.00	+2.50	1	332
09:03:54	155.50	156.00	156.00	+2.50	1	331
09:03:53	155.50	156.00	156.00	+2.50	1	330
09:03:51	155.00	156.00	156.00	+2.50	1	329
09:03:51	155.00	156.00	156.00	+2.50	2	328
09:03:50	155.00	156.00	156.00	+2.50	1	326
09:03:50	155.00	156.00	156.00	+2.50	1	325
09:03:48	155.50	156.00	155.50	+2.00	1	324
09:03:45	155.50	156.00	155.50	+2.00	3	323
09:03:45	155.50	156.00	155.50	+2.00	1	320
09:03:44	155.50	156.00	155.50	+2.00	1	319
09:03:43	155.50	156.00	155.50	+2.00	1	318
09:03:43	155.00	155.50	155.50	+2.00	1	317
09:03:42	155.50	156.00	155.50	+2.00	1	316
09:03:42	155.50	156.00	155.50	+2.00	1	315
09:03:42	155.50	156.00	155.50	+2.00	2	314
09:03:42	155.50	156.00	155.50	+2.00	2	312
09:03:41	155.00	155.50	155.50	+2.00	2	310
09:03:41	155.00	155.50	155.50	+2.00	1	308
09:03:40	155.00	155.50	155.50	+2.00	1	307
09:03:38	155.00	155.50	155.50	+2.00	2	306
09:03:37	155.00	155.50	155.50	+2.00	1	304
09:03:35	155.00	155.50	155.50	+2.00	2	303
09:03:35	155.00	155.50	155.50	+2.00	1	301
09:03:30	155.00	155.50	155.50	+2.00	1	300
09:03:30	155.00	155.50	155.50	+2.00	1	299
09:03:30	155.00	155.50	155.50	+2.00	5	298
09:03:29	155.00	155.50	155.00	+1.50	1	293
09:03:29	155.00	155.50	155.50	+2.00	1	292
09:03:26	155.00	155.50	155.50	+2.00	1	291
09:03:25	155.00	155.50	155.50	+2.00	1	290
09:03:23	155.00	155.50	155.50	+2.00	2	289
09:03:23	154.50	155.00	155.00	+1.50	1	287
09:03:20	154.50	155.00	155.00	+1.50	1	286
09:03:20	154.50	155.00	155.00	+1.50	1	285
09:03:20	154.50	155.00	155.00	+1.50	1	284
09:03:18	154.50	155.00	155.50	+2.00	2	283
09:03:18	154.50	155.00	155.00	+1.50	1	281
09:03:18	155.00	155.50	155.00	+1.50	1	280
09:03:17	155.00	155.50	155.00	+1.50	3	279
09:03:13	154.50	155.00	155.00	+1.50	1	276
09:03:10	154.50	155.50	155.50	+2.00	1	275
09:03:10	154.50	155.00	155.00	+1.50	1	274
09:03:09	154.50	155.00	155.00	+1.50	1	273
09:03:07	155.00	155.50	154.50	+1.00	8	272
09:03:07	155.00	155.50	155.00	+1.50	1	264
09:03:05	154.50	155.50	155.50	+2.00	2	263
09:03:04	154.50	155.00	155.00	+1.50	1	261
09:02:59	154.50	155.00	155.00	+1.50	1	260
09:02:57	154.50	155.50	154.50	+1.00	1	259
09:02:57	154.50	155.00	155.00	+1.50	1	258
09:02:56	154.50	155.00	155.00	+1.50	4	257
09:02:55	155.00	155.50	155.00	+1.50	5	253
09:02:55	155.00	155.50	155.00	+1.50	1	248
09:02:51	154.50	155.00	155.00	+1.50	1	247
09:02:51	155.00	155.50	155.00	+1.50	1	246
09:02:51	154.50	155.00	155.00	+1.50	1	245
09:02:51	154.50	155.00	155.00	+1.50	1	244
09:02:50	154.50	155.00	155.00	+1.50	1	243
09:02:48	154.50	155.00	155.00	+1.50	10	242
09:02:47	154.50	155.00	155.00	+1.50	1	232
09:02:47	154.50	155.00	155.00	+1.50	2	231
09:02:46	154.50	155.00	155.00	+1.50	1	229
09:02:46	154.50	155.00	155.00	+1.50	1	228
09:02:46	154.50	155.00	155.00	+1.50	1	227
09:02:39	154.50	155.00	155.00	+1.50	1	226
09:02:37	154.00	154.50	154.50	+1.00	1	225
09:02:37	154.50	155.00	154.50	+1.00	1	224
09:02:37	154.00	154.50	154.50	+1.00	1	223
09:02:36	154.00	154.50	154.50	+1.00	5	222
09:02:34	154.00	154.50	154.50	+1.00	3	217
09:02:32	154.00	154.50	154.50	+1.00	1	214
09:02:31	154.00	154.50	154.50	+1.00	1	213
09:02:26	154.00	154.50	154.50	+1.00	1	212
09:02:23	154.00	154.50	154.00	+0.50	1	211
09:02:19	153.50	154.00	154.00	+0.50	1	210
09:02:19	154.00	154.50	154.00	+0.50	1	209
09:02:18	154.00	154.50	154.00	+0.50	4	208
09:02:18	153.50	154.00	154.00	+0.50	2	204
09:02:18	153.50	154.00	154.00	+0.50	10	202
09:02:11	153.00	153.50	153.50	0	1	192
09:02:11	153.00	153.50	153.50	0	1	191
09:02:06	153.50	154.00	153.50	0	3	190
09:02:05	153.50	154.00	153.50	0	1	187
09:02:04	153.00	153.50	153.50	0	1	186
09:02:04	153.00	153.50	153.50	0	2	185
09:02:04	153.50	154.00	153.50	0	3	183
09:01:59	153.50	154.00	153.50	0	3	180
09:01:57	153.00	153.50	153.50	0	13	177
09:01:54	153.00	153.50	153.50	0	1	164
09:01:54	153.00	153.50	153.50	0	1	163
09:01:52	153.00	153.50	153.00	-0.50	1	162
09:01:52	153.50	154.00	153.50	0	4	161
09:01:51	153.50	154.00	153.50	0	1	157
09:01:50	153.50	154.00	153.50	0	1	156
09:01:48	153.50	154.00	153.50	0	2	155
09:01:46	153.50	154.00	153.50	0	1	153
09:01:46	153.50	154.00	154.00	+0.50	1	152
09:01:45	153.50	154.00	153.50	0	1	151
09:01:43	153.50	154.00	153.50	0	4	150
09:01:42	153.50	154.00	153.50	0	1	146
09:01:42	153.50	154.00	153.50	0	1	145
09:01:37	153.50	154.00	154.00	+0.50	1	144
09:01:34	153.50	154.00	153.50	0	1	143
09:01:33	153.50	154.00	154.00	+0.50	3	142
09:01:28	153.50	154.00	154.00	+0.50	1	139
09:01:27	153.50	154.00	153.50	0	1	138
09:01:25	153.50	154.00	153.50	0	1	137
09:01:20	153.50	154.00	153.50	0	1	136
09:01:18	154.00	154.50	154.00	+0.50	1	135
09:01:17	153.50	154.00	154.00	+0.50	1	134
09:01:15	154.00	154.50	154.00	+0.50	1	133
09:01:15	154.00	154.50	154.00	+0.50	1	132
09:01:15	154.00	154.50	154.00	+0.50	1	131
09:01:13	154.00	154.50	154.00	+0.50	1	130
09:01:13	154.00	154.50	154.50	+1.00	1	129
09:01:11	154.00	154.50	154.00	+0.50	1	128
09:01:08	154.00	154.50	154.00	+0.50	1	127
09:01:04	154.00	154.50	154.00	+0.50	1	126
09:01:01	154.00	154.50	154.00	+0.50	1	125
09:01:00	154.00	154.50	154.50	+1.00	1	124
09:00:59	153.50	154.50	154.50	+1.00	3	123
09:00:58	153.50	154.00	154.00	+0.50	1	120
09:00:58	154.00	154.50	154.00	+0.50	11	119
09:00:55	154.50	155.00	154.50	+1.00	1	108
09:00:55	154.50	155.00	154.50	+1.00	3	107
09:00:55	154.00	154.50	154.50	+1.00	2	104
09:00:54	154.50	155.00	154.50	+1.00	3	102
09:00:52	154.00	154.50	154.50	+1.00	1	99
09:00:49	154.00	154.50	154.00	+0.50	1	98
09:00:49	154.00	154.50	154.50	+1.00	1	97
09:00:48	154.00	155.00	154.00	+0.50	1	96
09:00:48	154.00	155.00	155.00	+1.50	2	95
09:00:47	154.00	154.50	155.00	+1.50	1	93
09:00:47	154.00	154.50	154.50	+1.00	1	92
09:00:46	154.50	155.00	154.50	+1.00	7	91
09:00:46	154.50	155.00	154.50	+1.00	1	84
09:00:44	154.50	155.00	155.00	+1.50	1	83
09:00:40	154.50	155.00	155.00	+1.50	1	82
09:00:40	154.50	155.00	155.00	+1.50	1	81
09:00:40	155.00	155.50	155.00	+1.50	1	80
09:00:40	155.00	155.50	155.00	+1.50	4	79
09:00:40	154.50	155.00	155.00	+1.50	4	75
09:00:39	154.50	155.00	155.00	+1.50	1	71
09:00:38	154.50	155.00	155.00	+1.50	2	70
09:00:36	154.50	155.00	155.00	+1.50	1	68
09:00:34	154.50	155.00	155.00	+1.50	1	67
09:00:34	154.50	155.00	155.00	+1.50	1	66
09:00:31	154.50	155.00	155.00	+1.50	3	65
09:00:27	154.50	155.00	155.00	+1.50	1	62
09:00:20	154.50	155.00	154.50	+1.00	1	61
09:00:20	154.00	154.50	154.50	+1.00	2	60
09:00:20	154.00	154.50	154.50	+1.00	5	58
09:00:19	153.50	154.00	154.00	+0.50	3	53
09:00:19	153.50	154.00	154.00	+0.50	5	50
09:00:17	--	--	154.00	+0.50	45	45

　

其他人也逛...

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

MyCard 3290點虛擬點數卡

全家3000元虛擬禮物卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

【享樂券】全家虛擬禮物卡50元

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

麥當勞薯條(中)即享券

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

MyCard 10000點虛擬點數卡

友達ADR24日下跌0.22美元跌幅2....

AI關鍵零件加速美國製造　勤誠...

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

‧強迫勞動301調查　經部：稅率10...
‧【美股盤後】止穩　科技股賣壓仍重
‧電源雙雄法說會將接力登場　聚...

加密貨幣

比特幣BTC	64300.15	-744.81	-1.15%
以太幣ETH	1870.06	-7.04	-0.37%
瑞波幣XRP	1.10	-0.01	-0.62%
比特幣現金BCH	209.60	-2.49	-1.17%
萊特幣LTC	46.56	-0.37	-0.78%
卡達幣ADA	0.164585	0.00	-2.22%
波場幣TRX	0.330906	0.00	0.70%
恆星幣XLM	0.177893	0.00	-2.39%

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。