最新[公告] 台灣大:公告處分(轉租)一筆使用權資產予台灣固網(股)公司(補充公告更新董事會追認日期)熱門能源股走弱拖累　歐股小幅收低

更新報價

前　鼎 (4908) 通信網路業上櫃

162.50 ▲+11.50 +7.62% 4.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+11.50	2,931	162.50	29	163.00	2	152.50	166.00	152.50	151.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	162.50	163.00	162.50	+11.50	3	2931
13:30:00	163.50	164.00	162.50	+11.50	148	2928
13:24:40	161.50	162.00	162.50	+11.50	2	2780
13:24:40	161.50	162.00	162.00	+11.00	3	2778
13:24:13	161.50	162.00	162.00	+11.00	1	2775
13:24:11	161.50	162.00	162.00	+11.00	2	2774
13:23:46	161.50	162.00	161.50	+10.50	1	2772
13:23:29	161.00	161.50	161.50	+10.50	2	2771
13:23:23	161.00	161.50	161.50	+10.50	2	2769
13:23:16	161.00	161.50	161.00	+10.00	1	2767
13:23:10	161.00	161.50	161.00	+10.00	1	2766
13:23:08	161.00	161.50	161.50	+10.50	1	2765
13:22:51	161.00	161.50	161.00	+10.00	1	2764
13:21:55	161.00	161.50	161.50	+10.50	3	2763
13:21:43	161.00	162.00	161.00	+10.00	1	2760
13:21:38	161.00	161.50	161.50	+10.50	2	2759
13:21:29	161.00	162.00	162.00	+11.00	1	2757
13:21:22	161.50	162.00	161.50	+10.50	1	2756
13:21:15	161.50	162.00	161.50	+10.50	1	2755
13:20:39	161.00	161.50	161.50	+10.50	1	2754
13:20:29	161.50	162.00	161.50	+10.50	1	2753
13:20:28	161.00	161.50	161.50	+10.50	7	2752
13:20:14	160.50	161.00	161.00	+10.00	10	2745
13:19:50	160.50	161.00	160.50	+9.50	1	2735
13:19:38	160.50	161.00	160.50	+9.50	1	2734
13:19:26	160.50	161.00	160.50	+9.50	1	2733
13:19:14	160.50	161.00	160.50	+9.50	1	2732
13:19:02	160.50	161.00	160.50	+9.50	1	2731
13:18:50	160.50	161.00	160.50	+9.50	1	2730
13:18:38	160.50	161.00	160.50	+9.50	1	2729
13:18:36	160.50	161.00	160.50	+9.50	1	2728
13:18:35	160.50	161.00	160.50	+9.50	1	2727
13:18:26	160.50	161.00	160.50	+9.50	1	2726
13:18:14	160.50	161.00	160.50	+9.50	1	2725
13:18:02	160.50	161.00	160.50	+9.50	1	2724
13:17:50	160.50	161.00	160.50	+9.50	1	2723
13:17:49	160.50	161.00	160.50	+9.50	1	2722
13:17:38	160.50	161.00	160.50	+9.50	1	2721
13:17:32	160.50	161.00	161.00	+10.00	2	2720
13:17:29	160.50	161.00	160.50	+9.50	1	2718
13:17:26	160.50	161.00	160.50	+9.50	1	2717
13:17:14	160.50	161.00	160.50	+9.50	1	2716
13:17:02	160.50	161.00	160.50	+9.50	1	2715
13:16:50	160.50	161.00	160.50	+9.50	1	2714
13:16:39	160.50	161.00	161.00	+10.00	2	2713
13:16:38	160.50	161.00	160.50	+9.50	1	2711
13:16:26	160.50	161.00	160.50	+9.50	1	2710
13:16:14	160.50	161.00	160.50	+9.50	1	2709
13:16:05	160.50	161.50	160.50	+9.50	7	2708
13:16:02	160.50	161.50	160.50	+9.50	1	2701
13:16:02	160.50	161.50	160.50	+9.50	1	2700
13:15:50	160.50	161.50	160.50	+9.50	1	2699
13:15:38	160.50	161.50	160.50	+9.50	1	2698
13:15:26	160.50	161.50	160.50	+9.50	1	2697
13:15:16	160.50	161.50	160.50	+9.50	2	2696
13:15:14	161.00	161.50	161.00	+10.00	1	2694
13:15:02	160.50	161.50	160.50	+9.50	1	2693
13:14:53	160.50	161.00	161.00	+10.00	3	2692
13:14:50	161.00	161.50	161.00	+10.00	1	2689
13:14:38	161.00	161.50	161.00	+10.00	1	2688
13:14:29	161.00	161.50	161.00	+10.00	1	2687
13:14:26	161.00	161.50	161.00	+10.00	1	2686
13:14:14	161.00	161.50	161.00	+10.00	1	2685
13:14:02	161.00	162.00	161.00	+10.00	1	2684
13:13:50	161.00	162.00	161.00	+10.00	1	2683
13:13:38	161.00	162.00	161.00	+10.00	1	2682
13:13:35	161.00	162.00	162.00	+11.00	2	2681
13:13:26	161.00	162.00	161.00	+10.00	1	2679
13:13:14	161.00	162.00	161.00	+10.00	1	2678
13:13:07	161.00	162.00	161.00	+10.00	1	2677
13:13:02	161.00	162.00	161.00	+10.00	1	2676
13:12:50	161.00	162.00	161.00	+10.00	1	2675
13:12:41	161.00	161.50	161.50	+10.50	1	2674
13:12:38	161.00	161.50	161.00	+10.00	1	2673
13:12:26	161.00	161.50	161.50	+10.50	1	2672
13:12:26	161.00	161.50	161.00	+10.00	1	2671
13:12:22	160.50	161.00	161.00	+10.00	1	2670
13:12:17	160.50	161.50	161.50	+10.50	1	2669
13:12:14	160.50	161.50	160.50	+9.50	1	2668
13:12:13	160.50	161.00	161.00	+10.00	1	2667
13:12:02	160.50	161.50	160.50	+9.50	1	2666
13:11:57	160.50	161.50	160.50	+9.50	1	2665
13:11:50	160.50	161.50	160.50	+9.50	1	2664
13:11:46	161.00	161.50	161.00	+10.00	2	2663
13:11:38	161.00	162.00	161.00	+10.00	1	2661
13:11:26	161.00	162.00	161.00	+10.00	1	2660
13:11:14	161.00	162.00	161.00	+10.00	1	2659
13:11:02	161.00	162.00	161.00	+10.00	1	2658
13:10:53	160.50	161.50	162.00	+11.00	2	2657
13:10:53	160.50	161.50	161.50	+10.50	3	2655
13:10:50	160.50	161.50	160.50	+9.50	1	2652
13:10:38	160.50	161.50	160.50	+9.50	1	2651
13:10:38	160.50	161.50	161.50	+10.50	5	2650
13:10:26	160.50	161.50	160.50	+9.50	1	2645
13:10:18	160.50	161.00	161.00	+10.00	1	2644
13:10:14	160.50	161.00	160.50	+9.50	1	2643
13:10:02	160.50	161.50	160.50	+9.50	1	2642
13:09:50	160.50	161.50	160.50	+9.50	1	2641
13:09:38	160.50	161.50	160.50	+9.50	1	2640
13:09:29	160.50	161.50	160.50	+9.50	3	2639
13:09:26	160.50	161.50	160.50	+9.50	1	2636
13:09:14	160.50	161.50	160.50	+9.50	1	2635
13:09:02	160.50	161.50	160.50	+9.50	1	2634
13:08:58	160.50	161.50	160.50	+9.50	1	2633
13:08:50	160.50	161.50	160.50	+9.50	1	2632
13:08:41	160.50	161.00	161.00	+10.00	1	2631
13:08:38	160.50	161.00	160.50	+9.50	1	2630
13:08:26	160.50	161.00	160.50	+9.50	1	2629
13:08:14	160.50	161.00	160.50	+9.50	1	2628
13:08:02	160.50	161.50	160.50	+9.50	1	2627
13:07:50	160.50	161.50	160.50	+9.50	1	2626
13:07:38	160.50	161.50	160.50	+9.50	1	2625
13:07:26	160.50	161.50	160.50	+9.50	1	2624
13:07:21	160.50	161.00	161.00	+10.00	1	2623
13:07:14	160.50	161.50	160.50	+9.50	1	2622
13:07:02	160.50	161.50	160.50	+9.50	1	2621
13:06:50	160.50	161.50	160.50	+9.50	1	2620
13:06:48	160.50	161.00	161.00	+10.00	1	2619
13:06:38	160.50	161.50	160.50	+9.50	1	2618
13:06:30	160.50	161.00	161.00	+10.00	1	2617
13:06:26	160.50	161.50	160.50	+9.50	1	2616
13:06:17	160.50	161.00	161.00	+10.00	1	2615
13:06:14	160.50	161.50	160.50	+9.50	1	2614
13:06:06	160.50	161.50	160.50	+9.50	1	2613
13:06:02	160.50	161.50	160.50	+9.50	1	2612
13:05:50	160.50	161.50	160.50	+9.50	1	2611
13:05:38	161.00	161.50	160.50	+9.50	2	2610
13:05:38	161.00	161.50	161.00	+10.00	2	2608
13:05:38	161.00	161.50	161.00	+10.00	1	2606
13:05:37	160.50	161.00	161.00	+10.00	1	2605
13:05:37	160.50	161.00	161.00	+10.00	1	2604
13:05:26	160.50	161.50	160.50	+9.50	1	2603
13:05:14	160.50	161.50	160.50	+9.50	1	2602
13:05:09	160.50	161.00	161.00	+10.00	1	2601
13:05:02	161.00	161.50	161.00	+10.00	1	2600
13:04:52	161.00	161.50	161.50	+10.50	2	2599
13:04:50	161.00	161.50	161.00	+10.00	1	2597
13:04:50	161.00	161.50	161.00	+10.00	1	2596
13:04:45	160.50	161.00	161.00	+10.00	1	2595
13:04:45	160.50	161.00	161.00	+10.00	1	2594
13:04:45	160.50	161.00	161.00	+10.00	1	2593
13:04:38	161.00	161.50	161.00	+10.00	1	2592
13:04:26	161.00	161.50	161.00	+10.00	1	2591
13:04:26	161.00	161.50	161.00	+10.00	1	2590
13:04:21	161.00	161.50	161.00	+10.00	2	2589
13:04:17	161.00	161.50	161.00	+10.00	1	2587
13:04:16	161.00	161.50	161.00	+10.00	2	2586
13:04:14	161.00	161.50	161.00	+10.00	1	2584
13:04:02	161.00	161.50	161.00	+10.00	1	2583
13:04:02	161.00	161.50	161.00	+10.00	1	2582
13:03:56	161.00	161.50	161.00	+10.00	2	2581
13:03:50	161.00	161.50	161.00	+10.00	1	2579
13:03:40	161.00	161.50	161.00	+10.00	1	2578
13:03:38	161.00	161.50	161.00	+10.00	1	2577
13:03:32	161.00	161.50	161.00	+10.00	1	2576
13:03:26	161.00	161.50	161.00	+10.00	1	2575
13:03:14	161.00	161.50	161.00	+10.00	1	2574
13:03:02	161.50	162.00	161.50	+10.50	1	2573
13:03:01	161.50	162.00	161.50	+10.50	1	2572
13:02:58	161.50	162.00	161.50	+10.50	1	2571
13:02:57	161.50	162.00	161.50	+10.50	1	2570
13:02:55	161.50	162.00	161.50	+10.50	1	2569
13:02:54	161.50	162.00	161.50	+10.50	1	2568
13:02:53	161.50	162.00	161.50	+10.50	1	2567
13:02:53	161.50	162.00	161.50	+10.50	1	2566
13:02:50	161.50	162.00	161.50	+10.50	1	2565
13:02:38	162.00	162.50	162.00	+11.00	2	2564
13:02:38	162.00	162.50	162.00	+11.00	1	2562
13:02:34	162.00	162.50	162.00	+11.00	1	2561
13:02:30	162.00	162.50	162.00	+11.00	1	2560
13:02:30	162.00	162.50	162.00	+11.00	1	2559
13:02:26	162.00	162.50	162.00	+11.00	4	2558
13:02:26	162.00	162.50	162.00	+11.00	1	2554
13:02:14	162.00	162.50	162.00	+11.00	1	2553
13:02:02	162.00	162.50	162.00	+11.00	1	2552
13:01:59	162.50	163.00	162.50	+11.50	5	2551
13:01:51	162.50	163.00	162.50	+11.50	1	2546
13:01:28	162.50	163.50	162.50	+11.50	1	2545
13:01:16	162.50	163.50	162.50	+11.50	1	2544
13:01:04	162.50	163.50	162.50	+11.50	1	2543
13:00:52	162.50	163.50	162.50	+11.50	1	2542
13:00:40	163.00	164.00	163.00	+12.00	17	2541
13:00:40	163.00	164.00	163.00	+12.00	1	2524
13:00:28	163.00	164.00	163.00	+12.00	1	2523
13:00:17	163.00	163.50	163.50	+12.50	1	2522
13:00:17	163.50	164.00	163.50	+12.50	2	2521
13:00:16	163.50	164.00	163.50	+12.50	1	2519
13:00:04	163.50	164.00	163.50	+12.50	1	2518
12:59:53	163.50	164.00	163.50	+12.50	1	2517
12:59:52	163.50	164.00	164.00	+13.00	1	2516
12:59:27	163.00	164.00	164.00	+13.00	6	2515
12:58:58	163.50	164.00	163.50	+12.50	1	2509
12:58:40	163.50	164.00	163.50	+12.50	1	2508
12:58:32	163.00	163.50	163.50	+12.50	1	2507
12:58:23	163.00	163.50	163.50	+12.50	1	2506
12:58:17	163.00	163.50	163.50	+12.50	1	2505
12:58:06	163.00	163.50	163.50	+12.50	1	2504
12:57:17	163.00	163.50	163.50	+12.50	2	2503
12:55:06	163.50	164.00	163.50	+12.50	2	2501
12:54:08	163.50	164.00	163.50	+12.50	1	2499
12:53:57	163.00	163.50	163.50	+12.50	2	2498
12:53:57	163.50	164.00	163.50	+12.50	3	2496
12:53:56	163.50	164.00	163.50	+12.50	2	2493
12:52:56	163.50	164.00	164.00	+13.00	1	2491
12:52:47	163.00	163.50	163.50	+12.50	6	2490
12:51:32	163.00	163.50	163.00	+12.00	1	2484
12:51:01	163.00	163.50	163.00	+12.00	1	2483
12:50:58	163.00	163.50	163.00	+12.00	1	2482
12:50:55	163.00	163.50	163.00	+12.00	1	2481
12:50:41	163.00	163.50	163.00	+12.00	2	2480
12:50:27	163.00	163.50	163.00	+12.00	1	2478
12:49:29	163.00	163.50	163.50	+12.50	1	2477
12:47:23	163.00	163.50	163.50	+12.50	1	2476
12:47:21	163.00	163.50	163.50	+12.50	1	2475
12:47:18	163.00	163.50	163.50	+12.50	1	2474
12:47:11	163.00	163.50	163.50	+12.50	2	2473
12:46:31	163.00	163.50	163.50	+12.50	1	2471
12:46:23	163.00	163.50	163.50	+12.50	1	2470
12:46:20	163.50	164.00	163.50	+12.50	10	2469
12:43:30	163.50	164.00	164.00	+13.00	1	2459
12:42:36	163.50	164.00	163.50	+12.50	1	2458
12:42:03	163.50	164.00	163.50	+12.50	1	2457
12:40:59	163.50	164.00	164.00	+13.00	1	2456
12:40:57	164.00	164.50	164.00	+13.00	1	2455
12:40:19	164.00	164.50	164.00	+13.00	1	2454
12:39:47	163.50	164.00	164.00	+13.00	1	2453
12:39:36	163.50	164.00	164.00	+13.00	1	2452
12:39:26	163.50	164.00	164.00	+13.00	1	2451
12:39:05	163.50	164.00	164.00	+13.00	1	2450
12:38:43	163.50	164.00	164.00	+13.00	1	2449
12:38:21	163.50	164.00	164.00	+13.00	2	2448
12:38:16	163.50	164.00	164.00	+13.00	1	2446
12:38:02	163.50	164.00	164.00	+13.00	1	2445
12:37:40	163.50	164.00	164.00	+13.00	1	2444
12:37:39	163.50	164.00	164.00	+13.00	1	2443
12:37:37	163.50	164.00	164.00	+13.00	1	2442
12:37:28	163.50	164.00	164.00	+13.00	1	2441
12:37:01	163.50	164.00	164.00	+13.00	1	2440
12:36:52	163.50	164.00	164.00	+13.00	1	2439
12:35:50	163.50	164.00	164.00	+13.00	1	2438
12:35:17	163.50	164.00	164.00	+13.00	1	2437
12:34:25	163.50	164.00	164.00	+13.00	1	2436
12:34:24	163.50	164.00	164.00	+13.00	1	2435
12:34:21	163.50	164.00	164.00	+13.00	1	2434
12:34:20	163.50	164.00	164.00	+13.00	1	2433
12:34:10	163.50	164.00	164.00	+13.00	1	2432
12:34:09	163.50	164.00	164.00	+13.00	1	2431
12:33:59	163.50	164.00	164.00	+13.00	1	2430
12:33:50	163.50	164.00	164.00	+13.00	1	2429
12:33:48	163.50	164.00	164.00	+13.00	1	2428
12:33:26	163.50	164.00	164.00	+13.00	1	2427
12:32:31	163.50	164.00	164.00	+13.00	1	2426
12:32:26	163.50	164.00	164.00	+13.00	1	2425
12:32:08	163.50	164.00	164.00	+13.00	1	2424
12:31:56	163.50	164.00	164.00	+13.00	1	2423
12:31:43	163.50	164.00	164.00	+13.00	2	2422
12:31:30	163.50	164.00	164.00	+13.00	1	2420
12:31:10	163.50	164.00	163.50	+12.50	1	2419
12:31:10	163.50	164.00	164.00	+13.00	1	2418
12:30:59	163.00	163.50	163.50	+12.50	6	2417
12:30:39	163.00	163.50	163.50	+12.50	1	2411
12:30:32	163.00	163.50	163.50	+12.50	4	2410
12:30:24	163.00	163.50	163.50	+12.50	1	2406
12:30:09	163.50	164.00	163.50	+12.50	9	2405
12:29:27	163.50	164.00	164.00	+13.00	3	2396
12:29:23	163.50	164.00	164.00	+13.00	6	2393
12:29:16	163.50	164.00	164.00	+13.00	1	2387
12:29:04	163.00	163.50	163.50	+12.50	13	2386
12:29:04	162.50	163.00	163.00	+12.00	6	2373
12:28:57	161.50	162.50	162.50	+11.50	9	2367
12:28:15	162.00	162.50	162.00	+11.00	1	2358
12:27:03	162.00	162.50	162.00	+11.00	2	2357
12:25:50	162.00	162.50	162.00	+11.00	1	2355
12:22:56	161.50	162.00	162.00	+11.00	1	2354
12:22:31	161.50	162.50	162.50	+11.50	1	2353
12:21:51	162.00	162.50	162.00	+11.00	2	2352
12:19:35	162.00	162.50	162.00	+11.00	1	2350
12:19:26	161.50	162.00	162.00	+11.00	2	2349
12:17:09	161.50	162.00	162.00	+11.00	1	2347
12:17:02	161.50	162.00	161.50	+10.50	1	2346
12:16:25	162.00	162.50	162.00	+11.00	2	2345
12:15:05	162.00	162.50	162.50	+11.50	1	2343
12:14:17	162.00	162.50	162.50	+11.50	1	2342
12:12:53	162.00	162.50	162.50	+11.50	1	2341
12:12:25	162.00	162.50	162.50	+11.50	1	2340
12:11:49	161.50	162.50	162.50	+11.50	1	2339
12:10:22	162.00	162.50	162.00	+11.00	1	2338
12:10:14	162.00	162.50	162.00	+11.00	1	2337
12:07:03	161.00	162.00	162.00	+11.00	5	2336
12:06:36	161.00	162.00	161.00	+10.00	1	2331
12:05:41	161.50	162.50	161.00	+10.00	3	2330
12:05:41	161.50	162.50	161.50	+10.50	7	2327
12:04:40	161.00	162.00	162.00	+11.00	4	2320
12:04:28	161.50	162.50	161.00	+10.00	2	2316
12:04:28	161.50	162.50	161.50	+10.50	3	2314
12:04:02	161.00	162.00	161.00	+10.00	1	2311
12:04:02	162.00	162.50	161.00	+10.00	4	2310
12:04:02	162.00	162.50	161.50	+10.50	5	2306
12:04:02	162.00	162.50	162.00	+11.00	1	2301
12:03:07	161.50	162.00	162.00	+11.00	1	2300
12:02:55	161.50	162.00	161.50	+10.50	1	2299
12:02:37	161.00	161.50	161.50	+10.50	1	2298
12:02:37	161.00	161.50	161.50	+10.50	3	2297
12:02:36	161.50	162.00	161.50	+10.50	7	2294
12:02:32	162.00	162.50	162.00	+11.00	1	2287
12:01:16	161.50	162.00	162.00	+11.00	1	2286
12:01:05	161.50	162.50	161.50	+10.50	1	2285
12:00:15	162.00	162.50	162.00	+11.00	2	2284
11:57:30	161.50	162.00	162.00	+11.00	1	2282
11:57:14	162.00	163.00	162.00	+11.00	3	2281
11:56:57	162.00	163.00	162.00	+11.00	2	2278
11:56:42	162.00	163.00	162.00	+11.00	1	2276
11:56:15	162.00	163.00	162.00	+11.00	1	2275
11:54:42	162.00	162.50	162.00	+11.00	1	2274
11:54:26	162.00	162.50	162.50	+11.50	1	2273
11:52:52	162.00	162.50	162.50	+11.50	1	2272
11:50:38	161.50	162.50	162.50	+11.50	1	2271
11:49:25	161.50	162.50	162.50	+11.50	1	2270
11:49:13	161.50	162.50	162.50	+11.50	1	2269
11:48:54	161.50	162.00	162.00	+11.00	1	2268
11:48:27	161.50	162.00	162.00	+11.00	1	2267
11:48:27	161.00	161.50	161.50	+10.50	1	2266
11:48:27	161.50	162.00	161.50	+10.50	1	2265
11:48:01	161.00	161.50	161.50	+10.50	1	2264
11:47:41	161.50	162.50	161.50	+10.50	1	2263
11:47:30	161.50	162.50	161.50	+10.50	2	2262
11:47:22	161.50	162.50	161.50	+10.50	10	2260
11:46:18	161.50	162.00	162.00	+11.00	1	2250
11:46:09	161.50	162.00	162.00	+11.00	1	2249
11:45:54	162.00	162.50	162.00	+11.00	1	2248
11:45:54	162.00	162.50	162.00	+11.00	3	2247
11:45:51	162.00	162.50	162.00	+11.00	3	2244
11:45:46	162.00	162.50	162.00	+11.00	1	2241
11:45:34	162.00	162.50	162.00	+11.00	2	2240
11:40:53	162.00	162.50	162.50	+11.50	2	2238
11:39:00	162.50	163.00	162.50	+11.50	1	2236
11:36:49	162.50	163.00	162.50	+11.50	1	2235
11:36:45	162.50	163.00	162.50	+11.50	6	2234
11:35:52	162.50	163.00	162.50	+11.50	1	2228
11:35:36	162.50	163.00	163.00	+12.00	1	2227
11:34:49	163.00	163.50	163.00	+12.00	1	2226
11:33:24	163.00	163.50	163.00	+12.00	3	2225
11:33:24	162.50	163.00	163.00	+12.00	2	2222
11:32:34	162.50	163.00	163.00	+12.00	1	2220
11:31:06	162.50	163.00	163.00	+12.00	3	2219
11:30:31	163.00	163.50	163.00	+12.00	1	2216
11:30:30	162.50	163.00	163.00	+12.00	1	2215
11:29:30	162.50	163.00	163.00	+12.00	4	2214
11:29:26	162.50	163.00	163.00	+12.00	1	2210
11:28:44	163.00	163.50	163.00	+12.00	1	2209
11:28:32	163.00	163.50	163.00	+12.00	1	2208
11:28:10	163.00	163.50	163.00	+12.00	1	2207
11:28:10	162.50	163.00	163.00	+12.00	7	2206
11:26:26	162.50	163.00	163.00	+12.00	1	2199
11:26:05	162.50	163.00	163.00	+12.00	1	2198
11:24:55	162.00	162.50	162.50	+11.50	1	2197
11:24:52	162.50	163.00	162.00	+11.00	1	2196
11:24:52	162.50	163.00	162.50	+11.50	1	2195
11:24:08	161.50	162.00	162.00	+11.00	20	2194
11:24:03	161.50	162.00	162.00	+11.00	1	2174
11:24:03	161.50	162.00	162.00	+11.00	1	2173
11:24:02	161.50	162.00	162.00	+11.00	1	2172
11:23:40	161.50	162.00	162.00	+11.00	4	2171
11:23:32	161.50	162.00	162.00	+11.00	1	2167
11:23:20	161.50	162.00	162.00	+11.00	1	2166
11:23:08	161.50	162.00	162.00	+11.00	3	2165
11:23:07	162.00	162.50	162.00	+11.00	17	2162
11:23:00	162.00	162.50	162.00	+11.00	8	2145
11:22:52	162.50	163.00	162.50	+11.50	2	2137
11:22:07	162.50	163.00	162.50	+11.50	1	2135
11:21:41	162.50	163.00	162.50	+11.50	1	2134
11:21:35	162.00	162.50	162.50	+11.50	1	2133
11:20:59	162.00	162.50	162.50	+11.50	3	2132
11:20:40	162.00	162.50	162.00	+11.00	1	2129
11:20:35	162.50	163.00	162.50	+11.50	6	2128
11:20:32	162.50	163.00	162.50	+11.50	1	2122
11:19:48	162.50	163.00	163.00	+12.00	1	2121
11:18:46	163.00	163.50	163.00	+12.00	2	2120
11:18:46	163.00	163.50	163.00	+12.00	1	2118
11:18:13	163.00	163.50	163.00	+12.00	1	2117
11:18:02	162.50	163.00	163.00	+12.00	1	2116
11:18:01	162.50	163.00	163.00	+12.00	1	2115
11:17:50	162.50	163.00	163.00	+12.00	1	2114
11:17:50	162.50	163.00	163.00	+12.00	1	2113
11:17:48	162.50	163.00	162.50	+11.50	1	2112
11:17:45	162.50	163.00	163.00	+12.00	1	2111
11:17:28	162.50	163.00	163.00	+12.00	1	2110
11:17:07	162.50	163.00	163.00	+12.00	1	2109
11:17:04	162.50	163.00	163.00	+12.00	1	2108
11:16:46	162.50	163.00	163.00	+12.00	1	2107
11:16:04	162.50	163.00	163.00	+12.00	1	2106
11:15:00	162.50	163.00	163.00	+12.00	2	2105
11:14:57	162.50	163.00	162.50	+11.50	1	2103
11:14:10	163.00	163.50	163.00	+12.00	4	2102
11:14:10	163.00	163.50	163.00	+12.00	3	2098
11:14:09	163.00	163.50	163.00	+12.00	2	2095
11:14:09	163.00	163.50	163.00	+12.00	2	2093
11:13:28	163.00	163.50	163.00	+12.00	4	2091
11:12:45	163.00	163.50	163.00	+12.00	1	2087
11:12:43	163.00	163.50	163.00	+12.00	1	2086
11:12:18	163.00	163.50	163.00	+12.00	1	2085
11:12:09	163.00	163.50	163.50	+12.50	1	2084
11:12:09	163.00	163.50	163.00	+12.00	1	2083
11:11:12	163.50	164.00	163.50	+12.50	14	2082
11:10:42	163.50	164.00	163.50	+12.50	3	2068
11:10:33	163.50	164.00	163.50	+12.50	1	2065
11:10:33	164.00	164.50	164.00	+13.00	23	2064
11:10:28	164.00	164.50	164.00	+13.00	2	2041
11:08:51	164.00	164.50	164.00	+13.00	1	2039
11:08:28	164.00	164.50	164.50	+13.50	1	2038
11:05:57	164.00	164.50	164.50	+13.50	1	2037
11:05:43	164.00	164.50	164.50	+13.50	2	2036
11:03:59	164.00	164.50	164.50	+13.50	1	2034
11:01:27	164.00	164.50	164.00	+13.00	1	2033
11:01:20	164.00	164.50	164.00	+13.00	2	2032
10:59:57	164.00	164.50	164.50	+13.50	1	2030
10:59:53	164.00	164.50	164.50	+13.50	2	2029
10:58:29	164.00	164.50	164.50	+13.50	5	2027
10:58:18	164.00	164.50	164.50	+13.50	1	2022
10:57:23	164.00	164.50	164.50	+13.50	1	2021
10:55:37	164.00	164.50	164.00	+13.00	3	2020
10:55:30	164.00	164.50	164.00	+13.00	1	2017
10:55:11	164.00	164.50	164.00	+13.00	1	2016
10:55:06	164.00	164.50	164.50	+13.50	1	2015
10:54:44	164.00	164.50	164.50	+13.50	1	2014
10:53:32	164.50	165.00	164.50	+13.50	1	2013
10:53:27	164.50	165.00	164.50	+13.50	1	2012
10:51:37	164.50	165.00	164.50	+13.50	1	2011
10:51:28	164.50	165.00	164.50	+13.50	1	2010
10:51:18	164.50	165.00	164.50	+13.50	1	2009
10:50:56	164.50	165.00	164.50	+13.50	1	2008
10:49:36	164.50	165.00	164.50	+13.50	2	2007
10:49:02	164.00	164.50	164.50	+13.50	1	2005
10:48:50	164.50	165.00	164.50	+13.50	1	2004
10:48:45	164.50	165.00	164.50	+13.50	1	2003
10:48:30	164.00	164.50	164.00	+13.00	5	2002
10:48:18	164.50	165.00	164.50	+13.50	9	1997
10:48:18	164.50	165.00	165.00	+14.00	1	1988
10:47:43	164.50	165.00	165.00	+14.00	1	1987
10:46:25	165.00	165.50	165.00	+14.00	1	1986
10:45:27	164.50	165.50	165.50	+14.50	1	1985
10:45:07	164.50	165.50	164.50	+13.50	1	1984
10:45:07	164.50	165.00	165.00	+14.00	1	1983
10:45:03	164.50	165.00	165.00	+14.00	2	1982
10:44:58	164.50	165.00	165.00	+14.00	1	1980
10:44:54	164.50	165.00	165.00	+14.00	1	1979
10:43:46	165.00	165.50	165.50	+14.50	1	1978
10:43:32	165.00	165.50	165.00	+14.00	2	1977
10:41:29	165.00	165.50	165.00	+14.00	1	1975
10:41:26	165.00	165.50	165.00	+14.00	1	1974
10:40:54	165.00	165.50	165.00	+14.00	1	1973
10:40:24	165.00	165.50	165.00	+14.00	1	1972
10:40:01	164.50	165.50	165.50	+14.50	2	1971
10:39:44	164.50	165.00	165.00	+14.00	1	1969
10:39:43	165.00	165.50	165.00	+14.00	5	1968
10:38:56	165.00	165.50	165.50	+14.50	1	1963
10:38:56	165.00	165.50	165.50	+14.50	1	1962
10:38:38	165.00	165.50	165.50	+14.50	2	1961
10:37:19	165.00	165.50	165.50	+14.50	1	1959
10:37:10	165.00	165.50	165.50	+14.50	1	1958
10:35:43	164.50	165.50	165.50	+14.50	1	1957
10:35:43	165.00	165.50	165.00	+14.00	1	1956
10:35:37	164.50	165.00	165.00	+14.00	3	1955
10:35:27	164.50	165.00	165.00	+14.00	2	1952
10:34:52	164.50	165.00	165.00	+14.00	1	1950
10:34:40	164.50	165.00	165.00	+14.00	1	1949
10:33:51	164.50	165.00	165.00	+14.00	5	1948
10:33:14	164.50	165.00	165.00	+14.00	1	1943
10:32:14	164.50	165.00	165.00	+14.00	1	1942
10:32:11	164.00	164.50	164.50	+13.50	3	1941
10:32:07	164.50	165.00	164.50	+13.50	4	1938
10:31:45	164.50	165.00	165.00	+14.00	1	1934
10:31:11	164.50	165.00	165.00	+14.00	1	1933
10:30:42	164.50	165.00	165.00	+14.00	1	1932
10:29:51	164.00	165.00	165.00	+14.00	1	1931
10:29:50	164.00	164.50	164.50	+13.50	1	1930
10:27:40	164.00	164.50	164.50	+13.50	1	1929
10:27:30	164.00	164.50	164.50	+13.50	1	1928
10:27:30	164.00	164.50	164.50	+13.50	1	1927
10:25:32	164.00	164.50	164.00	+13.00	1	1926
10:24:56	164.00	164.50	164.00	+13.00	1	1925
10:24:52	164.00	164.50	164.50	+13.50	1	1924
10:24:48	163.50	164.00	164.00	+13.00	1	1923
10:24:09	164.00	164.50	164.00	+13.00	1	1922
10:24:08	164.00	164.50	164.00	+13.00	1	1921
10:24:07	164.00	164.50	164.00	+13.00	1	1920
10:23:41	164.00	164.50	164.00	+13.00	2	1919
10:23:07	164.00	164.50	164.00	+13.00	2	1917
10:23:01	164.00	164.50	164.00	+13.00	1	1915
10:22:56	164.00	164.50	164.00	+13.00	1	1914
10:22:49	164.00	164.50	164.00	+13.00	3	1913
10:22:18	164.00	164.50	164.00	+13.00	1	1910
10:21:44	164.00	164.50	164.00	+13.00	1	1909
10:20:49	164.00	164.50	164.50	+13.50	1	1908
10:20:24	164.00	164.50	164.50	+13.50	1	1907
10:20:14	164.00	164.50	164.00	+13.00	1	1906
10:19:56	164.00	164.50	164.00	+13.00	1	1905
10:19:39	164.50	165.00	164.50	+13.50	1	1904
10:19:39	164.50	165.00	164.50	+13.50	1	1903
10:19:35	164.50	165.00	164.50	+13.50	1	1902
10:18:14	164.00	165.00	164.00	+13.00	1	1901
10:18:11	164.00	164.50	164.50	+13.50	1	1900
10:17:58	163.50	164.50	163.50	+12.50	1	1899
10:17:49	163.50	164.50	163.50	+12.50	2	1898
10:17:40	163.50	164.00	164.00	+13.00	2	1896
10:17:37	164.00	164.50	164.00	+13.00	1	1894
10:17:37	164.00	164.50	164.00	+13.00	1	1893
10:17:36	164.00	164.50	164.00	+13.00	1	1892
10:17:31	164.00	164.50	164.00	+13.00	1	1891
10:17:30	164.00	164.50	164.00	+13.00	1	1890
10:17:25	164.00	164.50	164.00	+13.00	10	1889
10:17:13	164.00	164.50	164.00	+13.00	1	1879
10:17:13	164.00	164.50	164.00	+13.00	1	1878
10:16:07	164.50	165.00	164.50	+13.50	1	1877
10:15:57	164.50	165.00	164.50	+13.50	2	1876
10:15:52	164.50	165.00	164.50	+13.50	2	1874
10:15:30	164.50	165.00	164.50	+13.50	1	1872
10:15:26	164.50	165.00	164.50	+13.50	1	1871
10:14:28	164.50	165.00	164.50	+13.50	1	1870
10:13:52	164.50	165.00	165.00	+14.00	1	1869
10:13:34	164.50	165.00	165.00	+14.00	1	1868
10:13:30	164.50	165.00	165.00	+14.00	1	1867
10:13:11	164.50	165.00	165.00	+14.00	2	1866
10:13:06	164.50	165.00	165.00	+14.00	1	1864
10:12:44	165.00	165.50	165.00	+14.00	4	1863
10:12:25	165.00	165.50	165.00	+14.00	1	1859
10:12:24	165.00	165.50	165.00	+14.00	1	1858
10:11:38	164.50	165.00	165.00	+14.00	10	1857
10:10:49	164.50	165.00	165.00	+14.00	2	1847
10:09:59	164.50	165.00	164.50	+13.50	1	1845
10:09:14	164.50	165.00	165.00	+14.00	2	1844
10:09:00	164.50	165.00	164.50	+13.50	2	1842
10:08:31	164.50	165.00	164.50	+13.50	1	1840
10:08:28	164.50	165.00	164.50	+13.50	2	1839
10:08:15	164.50	165.00	164.50	+13.50	3	1837
10:08:14	164.50	165.00	164.50	+13.50	1	1834
10:08:13	164.50	165.00	164.50	+13.50	1	1833
10:07:46	164.50	165.00	164.50	+13.50	1	1832
10:07:41	164.50	165.00	165.00	+14.00	1	1831
10:07:35	164.50	165.00	165.00	+14.00	1	1830
10:07:32	164.50	165.00	165.00	+14.00	1	1829
10:07:27	165.00	165.50	165.00	+14.00	3	1828
10:07:27	165.00	165.50	165.00	+14.00	1	1825
10:07:20	165.00	165.50	165.00	+14.00	1	1824
10:07:01	164.50	165.00	165.00	+14.00	1	1823
10:06:51	164.50	165.00	165.00	+14.00	4	1822
10:06:47	164.00	164.50	164.50	+13.50	7	1818
10:06:47	164.50	165.00	164.50	+13.50	8	1811
10:06:29	164.50	165.00	164.50	+13.50	3	1803
10:06:28	164.50	165.00	164.50	+13.50	1	1800
10:06:05	165.00	165.50	165.00	+14.00	7	1799
10:06:03	165.00	165.50	165.00	+14.00	1	1792
10:05:56	165.00	165.50	165.00	+14.00	2	1791
10:05:56	165.50	166.00	165.50	+14.50	21	1789
10:05:43	165.50	166.00	165.50	+14.50	1	1768
10:05:28	165.50	166.00	165.50	+14.50	1	1767
10:05:09	165.50	166.00	166.00	+15.00	1	1766
10:05:09	165.50	166.00	165.50	+14.50	2	1765
10:04:48	165.50	166.00	166.00	+15.00	1	1763
10:04:47	165.50	166.00	166.00	+15.00	1	1762
10:04:44	165.50	166.00	166.00	+15.00	1	1761
10:04:29	165.50	166.00	166.00	+15.00	1	1760
10:04:28	165.50	166.00	165.50	+14.50	1	1759
10:04:25	165.50	166.00	166.00	+15.00	1	1758
10:04:10	165.50	166.00	166.00	+15.00	1	1757
10:04:00	165.50	166.00	165.50	+14.50	1	1756
10:03:49	165.50	166.00	166.00	+15.00	1	1755
10:03:44	165.50	166.00	165.50	+14.50	2	1754
10:03:35	165.50	166.00	166.00	+15.00	1	1752
10:03:33	165.50	166.00	165.50	+14.50	1	1751
10:03:28	165.50	166.00	165.50	+14.50	1	1750
10:02:54	165.50	166.00	165.50	+14.50	1	1749
10:02:54	165.50	166.00	166.00	+15.00	1	1748
10:02:25	165.50	166.00	166.00	+15.00	2	1747
10:02:13	165.50	166.00	166.00	+15.00	1	1745
10:02:04	165.50	166.00	165.50	+14.50	1	1744
10:01:59	165.50	166.00	165.50	+14.50	1	1743
10:01:41	165.50	166.00	165.50	+14.50	1	1742
10:01:34	165.50	166.00	166.00	+15.00	1	1741
10:01:23	165.50	166.00	166.00	+15.00	1	1740
10:01:16	165.50	166.00	166.00	+15.00	1	1739
10:01:15	165.50	166.00	165.50	+14.50	1	1738
10:01:14	165.50	166.00	166.00	+15.00	1	1737
10:01:12	165.50	166.00	165.50	+14.50	1	1736
10:01:11	165.50	166.00	165.50	+14.50	2	1735
10:01:09	165.50	166.00	166.00	+15.00	3	1733
10:01:07	165.50	166.00	166.00	+15.00	1	1730
10:01:00	165.50	166.00	166.00	+15.00	2	1729
10:00:57	165.50	166.00	166.00	+15.00	22	1727
10:00:57	165.50	166.00	166.00	+15.00	10	1705
10:00:55	165.50	166.00	166.00	+15.00	1	1695
10:00:39	165.50	166.00	166.00	+15.00	5	1694
10:00:36	165.50	166.00	166.00	+15.00	1	1689
10:00:08	165.50	166.00	166.00	+15.00	1	1688
10:00:08	165.50	166.00	166.00	+15.00	1	1687
10:00:02	165.50	166.00	166.00	+15.00	1	1686
09:59:54	165.50	166.00	166.00	+15.00	10	1685
09:59:54	165.50	166.00	165.50	+14.50	1	1675
09:59:44	165.50	166.00	165.50	+14.50	1	1674
09:59:34	165.50	166.00	165.50	+14.50	1	1673
09:59:26	165.50	166.00	165.50	+14.50	1	1672
09:59:26	165.50	166.00	166.00	+15.00	1	1671
09:59:23	165.50	166.00	165.50	+14.50	1	1670
09:59:17	165.50	166.00	165.50	+14.50	1	1669
09:59:01	165.50	166.00	165.50	+14.50	1	1668
09:58:50	165.00	165.50	165.50	+14.50	8	1667
09:58:27	165.00	165.50	165.00	+14.00	1	1659
09:58:27	165.00	165.50	165.00	+14.00	1	1658
09:58:13	165.00	165.50	165.00	+14.00	1	1657
09:58:11	165.00	165.50	165.00	+14.00	1	1656
09:58:03	165.00	165.50	165.00	+14.00	1	1655
09:57:56	165.00	165.50	165.00	+14.00	1	1654
09:57:40	165.00	165.50	165.00	+14.00	3	1653
09:57:30	165.00	165.50	165.00	+14.00	1	1650
09:57:23	165.00	165.50	165.00	+14.00	1	1649
09:57:15	165.50	166.00	165.50	+14.50	1	1648
09:57:07	165.50	166.00	165.50	+14.50	1	1647
09:57:06	165.50	166.00	165.50	+14.50	1	1646
09:57:05	165.50	166.00	165.50	+14.50	5	1645
09:57:02	165.50	166.00	165.50	+14.50	4	1640
09:57:00	165.50	166.00	165.50	+14.50	1	1636
09:56:59	165.50	166.00	165.50	+14.50	1	1635
09:56:59	165.50	166.00	165.50	+14.50	1	1634
09:56:58	165.50	166.00	165.50	+14.50	1	1633
09:56:53	165.50	166.00	165.50	+14.50	1	1632
09:56:40	165.50	166.00	165.50	+14.50	1	1631
09:56:32	165.50	166.00	166.00	+15.00	1	1630
09:56:31	165.50	166.00	166.00	+15.00	2	1629
09:56:30	165.50	166.00	165.50	+14.50	2	1627
09:56:24	165.50	166.00	166.00	+15.00	1	1625
09:56:20	165.50	166.00	165.50	+14.50	2	1624
09:56:11	165.50	166.00	166.00	+15.00	1	1622
09:56:10	165.50	166.00	165.50	+14.50	1	1621
09:56:08	165.50	166.00	166.00	+15.00	5	1620
09:56:07	165.50	166.00	166.00	+15.00	1	1615
09:55:57	165.00	165.50	166.00	+15.00	1	1614
09:55:57	165.00	165.50	165.50	+14.50	1	1613
09:55:49	165.00	166.00	166.00	+15.00	3	1612
09:55:48	165.00	165.50	165.50	+14.50	1	1609
09:55:44	165.00	166.00	165.00	+14.00	1	1608
09:55:35	165.00	166.00	166.00	+15.00	5	1607
09:55:35	165.00	166.00	166.00	+15.00	1	1602
09:55:35	165.00	165.50	166.00	+15.00	3	1601
09:55:35	165.00	165.50	165.50	+14.50	2	1598
09:55:33	165.00	165.50	165.00	+14.00	1	1596
09:55:33	165.50	166.00	165.50	+14.50	38	1595
09:55:33	165.50	166.00	165.50	+14.50	1	1557
09:55:28	165.50	166.00	165.50	+14.50	1	1556
09:55:23	165.50	166.00	165.50	+14.50	1	1555
09:55:19	165.50	166.00	166.00	+15.00	1	1554
09:55:13	165.50	166.00	166.00	+15.00	1	1553
09:55:13	165.50	166.00	166.00	+15.00	1	1552
09:55:08	165.50	166.00	165.50	+14.50	1	1551
09:55:07	165.50	166.00	166.00	+15.00	10	1550
09:55:02	165.50	166.00	166.00	+15.00	1	1540
09:55:00	165.50	166.00	166.00	+15.00	2	1539
09:54:55	165.50	166.00	166.00	+15.00	1	1537
09:54:54	165.50	166.00	165.50	+14.50	2	1536
09:54:53	165.50	166.00	165.50	+14.50	1	1534
09:54:53	165.50	166.00	165.50	+14.50	5	1533
09:54:50	165.50	166.00	165.50	+14.50	1	1528
09:54:46	165.50	166.00	165.50	+14.50	1	1527
09:54:44	165.50	166.00	166.00	+15.00	1	1526
09:54:44	165.50	166.00	166.00	+15.00	4	1525
09:54:44	165.50	166.00	166.00	+15.00	63	1521
09:54:42	165.00	165.50	165.50	+14.50	27	1458
09:54:41	165.00	165.50	165.50	+14.50	5	1431
09:54:40	165.00	165.50	165.50	+14.50	6	1426
09:54:36	165.00	165.50	165.50	+14.50	1	1420
09:54:35	165.00	165.50	165.50	+14.50	1	1419
09:54:27	165.00	165.50	165.50	+14.50	1	1418
09:54:27	165.00	165.50	165.50	+14.50	10	1417
09:54:21	165.00	165.50	165.00	+14.00	1	1407
09:53:36	165.00	165.50	165.00	+14.00	1	1406
09:53:31	164.50	165.00	165.00	+14.00	1	1405
09:53:30	164.50	165.00	164.50	+13.50	1	1404
09:53:30	165.00	165.50	165.00	+14.00	7	1403
09:53:30	164.50	165.00	165.00	+14.00	3	1396
09:53:21	164.50	165.00	165.00	+14.00	1	1393
09:53:19	164.50	165.00	165.00	+14.00	5	1392
09:53:02	164.50	165.00	165.00	+14.00	1	1387
09:52:42	165.00	165.50	165.00	+14.00	1	1386
09:52:38	165.00	165.50	165.00	+14.00	1	1385
09:52:38	165.00	165.50	165.00	+14.00	10	1384
09:52:38	164.50	165.00	165.00	+14.00	8	1374
09:52:10	164.50	165.00	164.50	+13.50	1	1366
09:52:04	164.00	164.50	164.50	+13.50	4	1365
09:51:42	164.00	164.50	164.50	+13.50	1	1361
09:51:25	164.00	164.50	164.50	+13.50	1	1360
09:51:16	164.00	164.50	164.00	+13.00	1	1359
09:51:12	164.00	164.50	164.50	+13.50	1	1358
09:50:36	163.50	164.50	164.50	+13.50	1	1357
09:50:36	163.50	164.00	164.00	+13.00	1	1356
09:50:27	163.50	164.50	163.50	+12.50	1	1355
09:50:27	163.50	164.00	164.00	+13.00	1	1354
09:50:23	164.00	164.50	164.00	+13.00	15	1353
09:50:23	164.00	164.50	164.00	+13.00	3	1338
09:50:03	164.00	164.50	164.50	+13.50	1	1335
09:50:02	164.50	165.00	164.50	+13.50	1	1334
09:50:02	164.00	164.50	164.50	+13.50	1	1333
09:49:55	164.50	165.00	164.50	+13.50	3	1332
09:49:47	164.50	165.00	164.50	+13.50	1	1329
09:49:41	164.50	165.00	165.00	+14.00	1	1328
09:49:41	164.50	165.00	165.00	+14.00	1	1327
09:49:36	165.00	165.50	165.00	+14.00	1	1326
09:49:29	164.50	165.00	165.00	+14.00	1	1325
09:49:29	165.00	165.50	165.00	+14.00	1	1324
09:49:27	165.00	165.50	165.00	+14.00	1	1323
09:49:26	165.00	165.50	165.00	+14.00	1	1322
09:49:22	165.00	165.50	165.00	+14.00	1	1321
09:49:18	165.00	165.50	165.50	+14.50	2	1320
09:49:16	164.50	165.00	165.50	+14.50	4	1318
09:49:16	164.50	165.00	165.00	+14.00	4	1314
09:49:12	164.50	165.00	165.00	+14.00	1	1310
09:49:11	164.50	165.00	164.50	+13.50	2	1309
09:49:10	165.00	165.50	165.00	+14.00	1	1307
09:49:06	165.00	165.50	165.00	+14.00	2	1306
09:49:03	165.00	165.50	165.50	+14.50	1	1304
09:49:01	165.00	165.50	165.50	+14.50	1	1303
09:48:57	165.50	166.00	165.50	+14.50	9	1302
09:48:56	165.50	166.00	166.00	+15.00	1	1293
09:48:56	165.50	166.00	166.00	+15.00	1	1292
09:48:53	165.50	166.00	166.00	+15.00	1	1291
09:48:52	165.50	166.00	166.00	+15.00	4	1290
09:48:51	165.50	166.00	166.00	+15.00	1	1286
09:48:50	165.50	166.00	166.00	+15.00	1	1285
09:48:49	165.50	166.00	166.00	+15.00	1	1284
09:48:48	165.50	166.00	166.00	+15.00	1	1283
09:48:48	165.50	166.00	166.00	+15.00	1	1282
09:48:46	165.50	166.00	166.00	+15.00	1	1281
09:48:45	165.50	166.00	166.00	+15.00	5	1280
09:48:45	165.50	166.00	165.50	+14.50	1	1275
09:48:45	165.50	166.00	165.50	+14.50	1	1274
09:48:44	165.50	166.00	166.00	+15.00	1	1273
09:48:44	165.50	166.00	165.50	+14.50	1	1272
09:48:43	165.50	166.00	165.50	+14.50	1	1271
09:48:41	165.00	165.50	165.50	+14.50	10	1270
09:48:40	165.00	165.50	165.50	+14.50	1	1260
09:48:37	165.00	165.50	165.50	+14.50	1	1259
09:48:32	165.50	166.00	165.00	+14.00	1	1258
09:48:32	165.50	166.00	165.50	+14.50	5	1257
09:48:32	165.50	166.00	166.00	+15.00	1	1252
09:48:32	165.50	166.00	166.00	+15.00	4	1251
09:48:32	165.50	166.00	166.00	+15.00	12	1247
09:48:32	165.50	166.00	166.00	+15.00	1	1235
09:48:31	165.50	166.00	166.00	+15.00	5	1234
09:48:31	165.50	166.00	166.00	+15.00	1	1229
09:48:31	165.00	165.50	165.50	+14.50	38	1228
09:48:31	164.50	165.50	165.50	+14.50	1	1190
09:48:31	164.50	165.00	165.00	+14.00	1	1189
09:48:31	164.50	165.00	165.00	+14.00	40	1188
09:48:29	164.00	164.50	164.50	+13.50	1	1148
09:48:25	164.00	165.00	165.00	+14.00	1	1147
09:48:25	164.00	164.50	164.50	+13.50	1	1146
09:48:24	164.00	164.50	164.50	+13.50	1	1145
09:48:24	164.50	165.00	164.50	+13.50	7	1144
09:48:24	164.50	165.00	164.50	+13.50	2	1137
09:48:18	164.50	165.00	165.00	+14.00	1	1135
09:48:12	164.50	165.00	165.00	+14.00	1	1134
09:48:06	164.50	165.00	165.00	+14.00	1	1133
09:48:01	164.00	165.00	165.00	+14.00	2	1132
09:48:01	164.50	165.00	164.50	+13.50	2	1130
09:48:01	164.50	165.00	164.50	+13.50	2	1128
09:47:55	164.50	165.00	165.00	+14.00	2	1126
09:47:53	164.50	165.00	164.50	+13.50	1	1124
09:47:50	164.00	164.50	164.50	+13.50	4	1123
09:47:47	164.00	164.50	164.50	+13.50	1	1119
09:47:44	164.00	164.50	164.50	+13.50	1	1118
09:47:36	164.00	165.00	164.00	+13.00	1	1117
09:47:35	164.00	164.50	164.50	+13.50	1	1116
09:47:34	164.00	164.50	164.00	+13.00	1	1115
09:47:29	164.00	165.00	164.00	+13.00	1	1114
09:47:28	164.50	165.00	164.50	+13.50	1	1113
09:47:26	163.50	164.50	164.50	+13.50	3	1112
09:47:23	164.50	165.00	164.50	+13.50	1	1109
09:47:22	163.50	164.50	164.50	+13.50	1	1108
09:47:19	164.50	165.00	164.50	+13.50	1	1107
09:47:19	164.00	165.00	165.00	+14.00	1	1106
09:47:19	164.00	165.00	165.00	+14.00	1	1105
09:47:19	164.00	165.00	165.00	+14.00	1	1104
09:47:19	163.50	164.50	165.00	+14.00	8	1103
09:47:19	163.50	164.50	164.50	+13.50	7	1095
09:47:17	164.00	164.50	164.00	+13.00	1	1088
09:47:15	163.50	164.50	164.50	+13.50	1	1087
09:47:14	163.50	164.50	164.50	+13.50	1	1086
09:47:13	164.00	165.00	164.00	+13.00	7	1085
09:47:12	164.50	165.00	164.50	+13.50	1	1078
09:47:10	164.00	164.50	164.50	+13.50	1	1077
09:47:08	164.00	164.50	164.00	+13.00	1	1076
09:47:06	164.00	165.00	164.00	+13.00	3	1075
09:47:06	164.00	164.50	164.50	+13.50	1	1072
09:47:05	164.00	164.50	164.50	+13.50	1	1071
09:47:05	164.00	164.50	164.50	+13.50	3	1070
09:47:05	164.00	164.50	164.50	+13.50	5	1067
09:46:55	163.50	164.00	164.00	+13.00	1	1062
09:46:50	163.00	164.00	164.00	+13.00	3	1061
09:46:50	163.50	164.00	163.50	+12.50	3	1058
09:46:50	163.50	164.00	164.00	+13.00	1	1055
09:46:50	163.50	164.00	164.00	+13.00	2	1054
09:46:50	163.50	164.00	164.00	+13.00	6	1052
09:46:50	163.50	164.00	164.00	+13.00	1	1046
09:46:50	163.00	163.50	163.50	+12.50	2	1045
09:46:50	163.00	163.50	163.50	+12.50	4	1043
09:46:50	163.00	163.50	163.50	+12.50	6	1039
09:46:49	162.50	163.00	163.00	+12.00	17	1033
09:46:41	162.00	162.50	162.50	+11.50	4	1016
09:46:41	162.00	162.50	162.50	+11.50	1	1012
09:46:33	161.50	162.00	162.00	+11.00	5	1011
09:46:24	161.50	162.00	161.50	+10.50	1	1006
09:46:18	161.50	162.00	162.00	+11.00	2	1005
09:46:18	161.00	161.50	161.50	+10.50	3	1003
09:46:10	161.00	161.50	161.00	+10.00	1	1000
09:46:05	161.00	161.50	161.00	+10.00	1	999
09:45:59	161.00	161.50	161.00	+10.00	1	998
09:45:52	161.00	161.50	161.00	+10.00	1	997
09:45:36	161.50	162.00	161.50	+10.50	4	996
09:45:02	161.50	162.00	162.00	+11.00	1	992
09:44:55	161.50	162.00	162.00	+11.00	1	991
09:44:30	161.50	162.00	162.00	+11.00	1	990
09:44:30	161.50	162.00	162.00	+11.00	1	989
09:44:16	161.50	162.00	161.50	+10.50	1	988
09:44:15	161.50	162.00	162.00	+11.00	2	987
09:44:08	161.50	162.00	162.00	+11.00	3	985
09:43:57	161.50	162.00	162.00	+11.00	1	982
09:43:48	161.50	162.00	162.00	+11.00	1	981
09:43:36	161.50	162.00	162.00	+11.00	1	980
09:43:26	161.50	162.00	162.00	+11.00	1	979
09:43:13	161.50	162.00	162.00	+11.00	2	978
09:43:09	161.50	162.00	162.00	+11.00	1	976
09:42:41	161.50	162.00	162.00	+11.00	1	975
09:42:31	161.50	162.00	161.50	+10.50	1	974
09:42:07	161.00	162.00	161.00	+10.00	1	973
09:42:04	161.00	161.50	161.50	+10.50	1	972
09:42:03	161.00	161.50	161.50	+10.50	1	971
09:42:00	161.00	161.50	161.00	+10.00	1	970
09:41:58	161.00	161.50	161.50	+10.50	1	969
09:41:53	161.00	161.50	161.00	+10.00	1	968
09:41:49	161.00	161.50	161.50	+10.50	1	967
09:41:40	161.00	161.50	161.00	+10.00	2	966
09:41:37	160.00	161.00	161.00	+10.00	9	964
09:41:37	160.50	161.00	160.50	+9.50	1	955
09:41:34	160.50	161.00	160.50	+9.50	1	954
09:41:25	161.00	161.50	161.00	+10.00	1	953
09:41:25	161.00	161.50	161.00	+10.00	10	952
09:41:25	161.00	161.50	161.00	+10.00	2	942
09:41:25	161.00	161.50	161.00	+10.00	19	940
09:41:25	161.00	161.50	161.00	+10.00	1	921
09:41:21	161.00	161.50	161.50	+10.50	1	920
09:41:11	161.00	161.50	161.50	+10.50	1	919
09:41:03	161.00	161.50	161.00	+10.00	1	918
09:40:57	161.00	161.50	161.00	+10.00	1	917
09:40:56	161.00	161.50	161.00	+10.00	1	916
09:40:55	161.00	161.50	161.00	+10.00	1	915
09:40:55	161.00	161.50	161.00	+10.00	4	914
09:40:46	161.00	161.50	161.00	+10.00	5	910
09:40:46	161.00	161.50	161.00	+10.00	1	905
09:40:41	161.50	162.00	161.50	+10.50	14	904
09:40:41	161.50	162.00	161.50	+10.50	1	890
09:40:37	161.50	162.00	161.50	+10.50	1	889
09:40:33	161.50	162.00	161.50	+10.50	1	888
09:40:20	161.50	162.00	161.50	+10.50	1	887
09:40:20	162.00	162.50	162.00	+11.00	9	886
09:40:19	162.50	163.00	162.50	+11.50	2	877
09:40:19	162.50	163.00	162.50	+11.50	5	875
09:40:17	162.50	163.00	163.00	+12.00	1	870
09:40:08	162.50	163.00	163.00	+12.00	1	869
09:40:05	162.50	163.00	163.00	+12.00	2	868
09:40:05	162.50	163.00	163.00	+12.00	1	866
09:39:59	162.50	163.00	163.00	+12.00	1	865
09:39:56	162.50	163.00	163.00	+12.00	1	864
09:39:53	162.50	163.00	163.00	+12.00	1	863
09:39:50	162.50	163.00	162.50	+11.50	1	862
09:39:49	162.50	163.00	163.00	+12.00	1	861
09:39:46	162.00	163.00	163.00	+12.00	1	860
09:39:46	162.00	162.50	162.50	+11.50	1	859
09:39:46	162.50	163.00	162.50	+11.50	4	858
09:39:41	162.00	162.50	162.50	+11.50	1	854
09:39:41	162.50	163.00	162.50	+11.50	1	853
09:39:40	162.00	162.50	162.50	+11.50	1	852
09:39:38	162.50	163.00	162.50	+11.50	1	851
09:39:33	162.00	162.50	162.50	+11.50	1	850
09:39:32	162.00	163.00	162.00	+11.00	1	849
09:39:32	161.50	162.50	162.50	+11.50	3	848
09:39:32	161.50	162.50	162.50	+11.50	2	845
09:39:31	161.50	162.00	162.00	+11.00	1	843
09:39:28	162.00	162.50	162.00	+11.00	1	842
09:39:26	161.50	162.00	162.00	+11.00	1	841
09:39:26	161.50	162.00	162.00	+11.00	5	840
09:39:25	161.50	162.00	162.00	+11.00	1	835
09:39:24	161.50	162.00	162.00	+11.00	1	834
09:39:23	161.50	162.00	162.00	+11.00	1	833
09:39:23	161.50	162.00	162.00	+11.00	1	832
09:39:23	161.50	162.00	162.00	+11.00	1	831
09:39:04	162.00	162.50	162.00	+11.00	1	830
09:39:00	161.50	162.50	162.50	+11.50	1	829
09:38:59	161.50	162.50	162.50	+11.50	1	828
09:38:58	161.50	162.50	162.50	+11.50	1	827
09:38:58	161.50	162.00	162.00	+11.00	1	826
09:38:56	161.50	162.00	162.00	+11.00	1	825
09:38:56	162.00	162.50	162.00	+11.00	3	824
09:38:51	162.00	162.50	162.50	+11.50	1	821
09:38:47	162.00	163.00	162.00	+11.00	1	820
09:38:47	162.00	163.00	162.00	+11.00	1	819
09:38:47	162.50	163.00	162.50	+11.50	1	818
09:38:46	162.00	162.50	162.50	+11.50	1	817
09:38:45	162.50	163.00	162.50	+11.50	1	816
09:38:44	162.00	163.00	163.00	+12.00	1	815
09:38:43	162.00	163.00	163.00	+12.00	1	814
09:38:43	162.00	163.00	163.00	+12.00	1	813
09:38:43	162.00	163.00	163.00	+12.00	1	812
09:38:43	162.00	163.00	163.00	+12.00	1	811
09:38:43	161.50	162.50	163.00	+12.00	4	810
09:38:43	161.50	162.50	162.50	+11.50	6	806
09:38:43	162.00	162.50	162.00	+11.00	4	800
09:38:43	161.50	162.00	162.00	+11.00	2	796
09:38:43	161.50	162.00	162.00	+11.00	3	794
09:38:43	161.50	162.00	162.00	+11.00	4	791
09:38:42	161.50	162.00	162.00	+11.00	1	787
09:38:42	161.50	162.00	162.00	+11.00	1	786
09:38:39	161.50	162.00	162.00	+11.00	1	785
09:38:38	161.00	162.00	162.00	+11.00	1	784
09:38:36	161.00	161.50	161.50	+10.50	1	783
09:38:36	161.00	161.50	161.50	+10.50	1	782
09:38:35	160.00	161.00	161.00	+10.00	9	781
09:38:35	160.00	161.00	161.00	+10.00	1	772
09:38:35	160.00	161.00	161.00	+10.00	1	771
09:38:34	160.00	161.00	161.00	+10.00	1	770
09:38:32	160.00	161.00	161.00	+10.00	2	769
09:38:26	160.50	161.00	160.50	+9.50	4	767
09:38:21	160.00	161.00	161.00	+10.00	1	763
09:38:21	160.00	161.00	161.00	+10.00	1	762
09:38:21	160.00	160.50	160.50	+9.50	4	761
09:38:21	160.00	160.50	160.50	+9.50	1	757
09:38:21	160.00	160.50	160.50	+9.50	1	756
09:38:21	160.00	160.50	160.50	+9.50	1	755
09:38:21	159.50	160.00	160.00	+9.00	18	754
09:38:21	159.50	160.00	160.00	+9.00	3	736
09:38:16	159.50	160.00	160.00	+9.00	1	733
09:38:08	159.00	160.00	160.00	+9.00	1	732
09:38:06	159.00	159.50	159.50	+8.50	1	731
09:38:05	159.00	160.00	160.00	+9.00	2	730
09:37:55	158.50	160.00	160.00	+9.00	1	728
09:37:55	158.00	158.50	160.00	+9.00	10	727
09:37:55	158.00	158.50	159.50	+8.50	13	717
09:37:55	158.00	158.50	159.00	+8.00	4	704
09:37:55	158.00	158.50	158.50	+7.50	3	700
09:37:46	158.50	159.00	158.50	+7.50	3	697
09:37:16	159.00	159.50	159.00	+8.00	5	694
09:37:08	158.50	159.00	159.00	+8.00	5	689
09:37:07	158.50	159.00	159.00	+8.00	1	684
09:37:01	158.50	159.00	159.00	+8.00	1	683
09:36:57	158.50	159.00	159.00	+8.00	1	682
09:36:41	158.00	158.50	158.50	+7.50	1	681
09:36:39	158.00	158.50	158.50	+7.50	1	680
09:36:36	158.00	158.50	158.50	+7.50	1	679
09:36:14	158.50	159.00	158.50	+7.50	2	678
09:36:13	158.00	158.50	158.50	+7.50	1	676
09:36:12	158.50	159.00	158.50	+7.50	1	675
09:35:42	158.50	159.00	158.50	+7.50	1	674
09:35:29	158.00	158.50	158.50	+7.50	5	673
09:35:29	157.50	158.00	158.00	+7.00	9	668
09:35:29	157.50	158.00	158.00	+7.00	1	659
09:35:22	157.00	157.50	157.50	+6.50	1	658
09:35:22	157.00	157.50	157.50	+6.50	1	657
09:35:13	157.00	157.50	157.00	+6.00	1	656
09:35:11	157.00	157.50	157.00	+6.00	1	655
09:35:03	157.00	157.50	157.00	+6.00	1	654
09:34:54	157.00	157.50	157.00	+6.00	1	653
09:34:51	157.00	157.50	157.00	+6.00	4	652
09:34:50	156.50	157.00	157.00	+6.00	1	648
09:34:50	156.50	157.00	157.00	+6.00	9	647
09:34:44	156.50	157.00	157.00	+6.00	1	638
09:34:40	156.50	157.00	156.50	+5.50	1	637
09:34:02	157.00	157.50	157.00	+6.00	6	636
09:33:35	157.00	157.50	157.00	+6.00	1	630
09:33:20	157.00	157.50	157.00	+6.00	2	629
09:32:44	157.50	158.00	157.50	+6.50	1	627
09:32:24	157.00	157.50	157.50	+6.50	1	626
09:32:10	157.00	157.50	157.50	+6.50	1	625
09:31:36	157.50	158.00	157.50	+6.50	1	624
09:31:35	157.00	157.50	157.50	+6.50	1	623
09:30:55	157.50	158.00	157.50	+6.50	2	622
09:30:26	157.00	157.50	157.50	+6.50	1	620
09:30:16	157.00	157.50	157.50	+6.50	1	619
09:30:07	157.00	157.50	157.00	+6.00	1	618
09:28:58	157.00	158.00	157.00	+6.00	1	617
09:28:46	157.00	157.50	157.00	+6.00	1	616
09:27:54	157.50	158.00	157.50	+6.50	2	615
09:27:45	157.50	158.00	157.50	+6.50	1	613
09:27:34	157.00	157.50	157.50	+6.50	1	612
09:27:16	157.50	158.00	157.50	+6.50	3	611
09:27:16	157.50	158.00	157.50	+6.50	2	608
09:26:56	157.50	158.00	157.50	+6.50	1	606
09:26:55	157.50	158.00	158.00	+7.00	1	605
09:26:47	157.50	158.00	158.00	+7.00	1	604
09:26:40	157.50	158.00	158.00	+7.00	1	603
09:26:37	157.50	158.00	157.50	+6.50	1	602
09:26:00	157.00	157.50	157.50	+6.50	2	601
09:25:58	157.50	158.00	157.50	+6.50	1	599
09:25:55	157.50	158.00	157.50	+6.50	3	598
09:24:34	157.00	157.50	157.50	+6.50	3	595
09:24:10	157.00	157.50	157.00	+6.00	3	592
09:24:02	156.50	157.00	157.00	+6.00	7	589
09:24:00	156.50	157.00	156.50	+5.50	2	582
09:23:07	157.00	157.50	157.00	+6.00	1	580
09:23:07	156.50	157.00	157.00	+6.00	3	579
09:23:07	156.50	157.00	157.00	+6.00	1	576
09:23:01	157.00	157.50	156.50	+5.50	2	575
09:23:01	157.00	157.50	157.00	+6.00	8	573
09:22:38	157.00	157.50	157.50	+6.50	1	565
09:22:05	157.00	158.00	158.00	+7.00	1	564
09:22:04	157.50	158.00	157.50	+6.50	4	563
09:21:37	157.50	158.00	158.00	+7.00	1	559
09:21:25	157.50	158.00	158.00	+7.00	1	558
09:21:01	157.50	158.00	158.00	+7.00	1	557
09:20:12	157.50	158.00	158.00	+7.00	1	556
09:19:53	157.50	158.00	158.00	+7.00	1	555
09:19:49	157.50	158.00	158.00	+7.00	1	554
09:19:48	157.50	158.00	158.00	+7.00	1	553
09:19:48	157.50	158.00	158.00	+7.00	1	552
09:19:44	157.50	158.00	158.00	+7.00	1	551
09:19:39	157.50	158.00	158.00	+7.00	1	550
09:19:31	157.50	158.00	158.00	+7.00	1	549
09:19:28	158.00	158.50	158.00	+7.00	5	548
09:19:24	158.00	158.50	158.50	+7.50	1	543
09:19:21	158.00	158.50	158.50	+7.50	1	542
09:19:12	158.50	159.00	158.50	+7.50	1	541
09:19:07	158.00	158.50	158.50	+7.50	1	540
09:18:55	158.50	159.00	158.50	+7.50	2	539
09:18:48	158.50	159.00	158.50	+7.50	1	537
09:18:46	158.00	158.50	158.50	+7.50	5	536
09:18:44	158.00	158.50	158.00	+7.00	1	531
09:18:41	157.50	158.00	158.00	+7.00	1	530
09:18:40	157.50	158.00	158.00	+7.00	11	529
09:18:36	157.00	157.50	157.50	+6.50	1	518
09:18:36	157.00	157.50	157.50	+6.50	1	517
09:18:07	157.50	158.00	157.50	+6.50	4	516
09:18:05	157.50	158.00	157.50	+6.50	1	512
09:17:26	157.00	157.50	157.50	+6.50	1	511
09:17:06	157.00	157.50	157.50	+6.50	1	510
09:16:51	157.00	157.50	157.50	+6.50	1	509
09:16:44	157.50	158.00	157.50	+6.50	6	508
09:16:28	157.50	158.00	157.50	+6.50	1	502
09:16:27	157.50	158.00	157.50	+6.50	1	501
09:16:23	158.00	158.50	158.00	+7.00	4	500
09:16:01	157.50	158.00	158.00	+7.00	1	496
09:15:55	157.50	158.00	158.00	+7.00	1	495
09:15:48	157.50	158.00	157.50	+6.50	1	494
09:15:40	157.50	158.00	157.50	+6.50	1	493
09:15:39	157.50	158.00	157.50	+6.50	1	492
09:15:18	157.50	158.00	157.50	+6.50	1	491
09:14:59	158.00	158.50	158.00	+7.00	2	490
09:14:59	157.50	158.00	158.00	+7.00	1	488
09:14:59	157.50	158.00	158.00	+7.00	1	487
09:14:59	157.50	158.00	158.00	+7.00	2	486
09:14:58	157.00	157.50	158.00	+7.00	3	484
09:14:58	157.00	157.50	157.50	+6.50	5	481
09:14:49	157.00	157.50	157.50	+6.50	3	476
09:14:49	157.00	157.50	157.00	+6.00	1	473
09:14:44	157.50	158.00	157.50	+6.50	1	472
09:14:43	157.50	158.00	157.50	+6.50	2	471
09:14:37	157.50	158.00	157.50	+6.50	1	469
09:14:19	158.00	158.50	158.00	+7.00	5	468
09:14:12	158.00	158.50	158.00	+7.00	2	463
09:14:09	158.00	158.50	158.00	+7.00	1	461
09:13:58	158.50	159.00	158.50	+7.50	2	460
09:13:58	158.50	159.00	158.50	+7.50	2	458
09:13:58	158.50	159.00	158.50	+7.50	3	456
09:13:51	158.50	159.00	159.00	+8.00	1	453
09:13:44	158.50	159.00	159.00	+8.00	1	452
09:13:37	159.00	159.50	159.00	+8.00	1	451
09:13:28	158.50	159.00	159.00	+8.00	1	450
09:13:24	159.00	159.50	159.00	+8.00	1	449
09:13:21	159.00	159.50	159.00	+8.00	1	448
09:13:14	159.00	159.50	159.00	+8.00	1	447
09:13:14	159.00	159.50	159.00	+8.00	1	446
09:13:07	158.50	159.00	159.00	+8.00	8	445
09:13:02	158.50	159.00	159.00	+8.00	1	437
09:13:00	158.50	159.00	159.00	+8.00	1	436
09:12:59	158.50	159.00	159.00	+8.00	1	435
09:12:58	158.50	159.00	159.00	+8.00	1	434
09:12:58	158.50	159.00	158.50	+7.50	1	433
09:12:58	158.50	159.00	159.00	+8.00	1	432
09:12:58	158.50	159.00	159.00	+8.00	1	431
09:12:54	158.50	159.00	159.00	+8.00	2	430
09:12:49	159.00	159.50	159.00	+8.00	1	428
09:12:45	158.50	159.00	159.00	+8.00	1	427
09:12:45	159.00	159.50	159.00	+8.00	10	426
09:12:37	159.50	160.00	159.50	+8.50	4	416
09:12:29	159.50	160.00	159.50	+8.50	1	412
09:12:29	159.50	160.00	160.00	+9.00	1	411
09:12:26	159.50	160.00	159.50	+8.50	1	410
09:12:24	159.50	160.00	160.00	+9.00	1	409
09:12:22	159.50	160.00	160.00	+9.00	1	408
09:12:21	159.50	160.00	159.50	+8.50	1	407
09:12:19	159.50	160.00	159.50	+8.50	1	406
09:12:16	159.50	160.00	159.50	+8.50	1	405
09:12:16	159.50	160.00	159.50	+8.50	1	404
09:12:11	159.50	160.00	160.00	+9.00	1	403
09:12:10	159.50	160.00	159.50	+8.50	1	402
09:12:06	159.50	160.00	159.50	+8.50	1	401
09:12:06	159.50	160.00	160.00	+9.00	1	400
09:12:04	159.50	160.00	159.50	+8.50	1	399
09:12:03	159.50	160.00	159.50	+8.50	1	398
09:12:00	159.50	160.00	159.50	+8.50	1	397
09:11:59	159.50	160.00	160.00	+9.00	1	396
09:11:59	159.50	160.00	159.50	+8.50	1	395
09:11:47	159.00	159.50	159.50	+8.50	4	394
09:11:47	159.00	159.50	159.50	+8.50	2	390
09:11:44	159.00	159.50	159.50	+8.50	1	388
09:11:35	159.00	159.50	159.50	+8.50	1	387
09:11:31	159.00	159.50	159.50	+8.50	1	386
09:11:22	159.00	159.50	159.50	+8.50	1	385
09:11:20	158.50	159.00	159.00	+8.00	1	384
09:11:16	159.00	159.50	159.00	+8.00	3	383
09:11:14	159.00	159.50	159.00	+8.00	1	380
09:11:12	158.50	159.00	159.00	+8.00	6	379
09:11:12	158.50	159.00	159.00	+8.00	6	373
09:11:12	158.50	159.00	159.00	+8.00	1	367
09:11:08	158.50	159.00	158.50	+7.50	1	366
09:11:06	158.50	159.00	159.00	+8.00	1	365
09:11:05	158.50	159.00	158.50	+7.50	1	364
09:11:01	158.50	159.00	159.00	+8.00	1	363
09:10:59	159.00	159.50	159.00	+8.00	16	362
09:10:58	159.00	159.50	159.50	+8.50	1	346
09:10:57	159.00	159.50	159.50	+8.50	1	345
09:10:55	159.00	159.50	159.50	+8.50	1	344
09:10:52	159.00	159.50	159.50	+8.50	1	343
09:10:43	159.00	159.50	159.50	+8.50	2	342
09:10:42	159.00	159.50	159.50	+8.50	1	340
09:10:39	159.00	160.00	160.00	+9.00	1	339
09:10:38	159.00	159.50	159.50	+8.50	1	338
09:10:38	159.50	160.00	159.50	+8.50	1	337
09:10:32	159.50	160.00	159.50	+8.50	1	336
09:10:32	159.50	160.00	159.50	+8.50	1	335
09:10:32	159.50	160.00	159.50	+8.50	1	334
09:10:32	159.00	159.50	159.50	+8.50	3	333
09:10:28	159.00	159.50	159.50	+8.50	4	330
09:10:28	159.50	160.00	159.50	+8.50	1	326
09:10:28	159.50	160.00	159.50	+8.50	1	325
09:10:28	159.00	159.50	159.50	+8.50	1	324
09:10:27	159.00	159.50	159.50	+8.50	1	323
09:10:26	159.00	159.50	159.50	+8.50	1	322
09:10:23	159.00	159.50	159.50	+8.50	1	321
09:10:21	159.00	159.50	159.50	+8.50	1	320
09:10:20	159.00	159.50	159.00	+8.00	1	319
09:10:17	158.50	159.00	159.00	+8.00	1	318
09:10:16	158.50	159.00	159.00	+8.00	1	317
09:10:15	158.50	159.00	159.00	+8.00	1	316
09:10:12	158.50	159.00	159.00	+8.00	1	315
09:10:11	158.50	159.00	159.00	+8.00	1	314
09:10:11	158.50	159.00	158.50	+7.50	1	313
09:10:11	158.50	159.00	159.00	+8.00	2	312
09:10:10	158.50	159.00	159.00	+8.00	1	310
09:10:10	158.50	159.00	159.00	+8.00	1	309
09:10:06	158.50	159.00	159.00	+8.00	1	308
09:09:58	158.00	158.50	158.50	+7.50	7	307
09:09:58	158.00	158.50	158.50	+7.50	2	300
09:09:58	158.00	158.50	158.50	+7.50	4	298
09:09:58	158.00	158.50	158.50	+7.50	2	294
09:09:55	157.50	158.00	158.00	+7.00	5	292
09:09:55	157.50	158.00	158.00	+7.00	1	287
09:09:52	157.50	158.00	158.00	+7.00	1	286
09:09:49	157.50	158.00	158.00	+7.00	1	285
09:09:48	157.50	158.00	158.00	+7.00	1	284
09:09:45	157.50	158.00	158.00	+7.00	1	283
09:09:45	157.50	158.00	158.00	+7.00	1	282
09:09:44	157.00	157.50	157.50	+6.50	6	281
09:09:43	157.00	157.50	156.50	+5.50	3	275
09:09:43	157.00	157.50	157.00	+6.00	7	272
09:09:27	157.00	158.00	158.00	+7.00	1	265
09:09:26	157.00	158.00	158.00	+7.00	1	264
09:09:24	157.00	158.00	158.00	+7.00	1	263
09:09:23	157.50	158.00	157.00	+6.00	2	262
09:09:23	157.50	158.00	157.50	+6.50	2	260
09:09:21	158.00	158.50	158.00	+7.00	1	258
09:09:21	157.50	158.00	158.00	+7.00	7	257
09:09:16	157.50	158.00	158.00	+7.00	1	250
09:09:13	157.50	158.00	158.00	+7.00	1	249
09:09:09	157.50	158.00	158.00	+7.00	2	248
09:09:09	157.00	157.50	157.50	+6.50	3	246
09:09:08	157.00	157.50	157.50	+6.50	1	243
09:09:03	157.00	157.50	157.00	+6.00	1	242
09:09:03	156.50	157.00	157.00	+6.00	16	241
09:09:03	156.00	156.50	156.50	+5.50	3	225
09:09:03	156.00	156.50	156.50	+5.50	13	222
09:08:54	156.00	156.50	156.00	+5.00	1	209
09:08:49	156.00	156.50	156.00	+5.00	1	208
09:08:48	156.00	156.50	156.00	+5.00	1	207
09:08:18	155.50	156.00	156.00	+5.00	9	206
09:08:17	155.50	156.00	156.00	+5.00	1	197
09:07:53	155.00	156.00	156.00	+5.00	1	196
09:07:51	155.50	156.00	155.50	+4.50	1	195
09:07:44	155.00	156.00	156.00	+5.00	4	194
09:07:30	155.50	156.00	155.50	+4.50	2	190
09:07:30	155.50	156.00	156.00	+5.00	1	188
09:07:09	155.00	156.00	156.00	+5.00	2	187
09:07:09	155.00	155.50	155.50	+4.50	1	185
09:07:02	155.50	156.00	155.50	+4.50	1	184
09:06:58	155.50	156.00	156.00	+5.00	1	183
09:06:45	156.00	156.50	156.00	+5.00	1	182
09:06:43	156.00	156.50	156.50	+5.50	4	181
09:06:42	156.00	156.50	156.00	+5.00	10	177
09:06:30	156.00	156.50	156.50	+5.50	1	167
09:06:26	156.00	156.50	156.00	+5.00	1	166
09:06:24	156.00	156.50	156.50	+5.50	1	165
09:06:21	155.50	156.00	156.00	+5.00	1	164
09:06:21	155.50	156.00	156.00	+5.00	1	163
09:06:20	156.00	156.50	156.00	+5.00	1	162
09:06:18	155.50	156.00	156.00	+5.00	1	161
09:06:18	156.00	156.50	156.00	+5.00	1	160
09:06:14	156.00	156.50	156.00	+5.00	1	159
09:06:08	156.00	156.50	156.00	+5.00	3	158
09:05:57	156.00	157.00	156.00	+5.00	1	155
09:05:49	156.00	156.50	156.00	+5.00	1	154
09:05:39	156.50	157.00	156.50	+5.50	9	153
09:05:33	156.50	157.00	156.50	+5.50	1	144
09:05:32	156.50	157.00	157.00	+6.00	2	143
09:05:25	156.50	157.00	157.00	+6.00	1	141
09:05:24	156.50	157.00	156.50	+5.50	1	140
09:05:10	156.50	157.00	156.50	+5.50	2	139
09:05:01	156.50	157.00	156.50	+5.50	2	137
09:04:55	156.50	157.00	156.50	+5.50	1	135
09:04:53	156.50	157.00	157.00	+6.00	1	134
09:04:53	156.50	157.00	157.00	+6.00	1	133
09:04:50	156.50	157.00	156.50	+5.50	2	132
09:04:44	156.50	157.00	156.50	+5.50	1	130
09:04:42	156.50	157.00	157.00	+6.00	1	129
09:04:33	156.00	156.50	156.50	+5.50	3	128
09:04:33	156.00	156.50	156.50	+5.50	3	125
09:04:33	156.00	156.50	156.50	+5.50	1	122
09:04:29	155.50	156.50	156.50	+5.50	1	121
09:04:29	156.00	156.50	156.00	+5.00	1	120
09:04:29	155.50	156.50	156.50	+5.50	1	119
09:04:24	155.50	156.50	156.50	+5.50	1	118
09:04:24	156.00	156.50	156.00	+5.00	1	117
09:04:16	155.50	156.00	156.00	+5.00	4	116
09:04:16	155.50	156.00	156.00	+5.00	4	112
09:04:12	155.50	156.00	155.50	+4.50	1	108
09:04:07	155.50	156.00	156.00	+5.00	1	107
09:03:52	155.50	156.00	156.00	+5.00	1	106
09:03:48	155.50	156.00	156.00	+5.00	1	105
09:03:41	155.50	156.00	156.00	+5.00	2	104
09:03:30	156.00	156.50	156.00	+5.00	1	102
09:03:24	156.00	156.50	156.00	+5.00	1	101
09:03:20	156.00	156.50	156.00	+5.00	1	100
09:03:19	155.50	156.00	156.00	+5.00	1	99
09:03:19	155.50	156.00	156.00	+5.00	10	98
09:03:19	155.00	155.50	155.50	+4.50	6	88
09:03:19	154.50	155.00	155.00	+4.00	4	82
09:03:04	155.00	155.50	155.00	+4.00	1	78
09:03:02	155.00	155.50	155.00	+4.00	1	77
09:02:57	154.50	155.00	155.00	+4.00	1	76
09:02:57	155.00	155.50	155.00	+4.00	2	75
09:02:52	154.50	155.00	155.00	+4.00	2	73
09:02:45	154.50	155.00	155.00	+4.00	1	71
09:02:44	154.50	155.00	155.00	+4.00	1	70
09:02:43	154.00	155.00	155.00	+4.00	1	69
09:02:43	154.00	155.00	155.00	+4.00	1	68
09:02:42	154.00	155.00	155.00	+4.00	3	67
09:02:41	154.00	155.00	155.00	+4.00	2	64
09:02:33	154.00	155.00	155.00	+4.00	1	62
09:02:33	154.00	154.50	154.50	+3.50	2	61
09:02:23	154.00	154.50	154.50	+3.50	1	59
09:02:21	154.00	154.50	154.50	+3.50	1	58
09:02:18	154.00	154.50	154.50	+3.50	1	57
09:02:11	154.00	154.50	154.50	+3.50	1	56
09:02:10	154.50	155.00	154.50	+3.50	1	55
09:02:07	154.00	154.50	154.50	+3.50	3	54
09:02:07	154.00	154.50	154.50	+3.50	1	51
09:02:06	154.00	154.50	154.50	+3.50	1	50
09:02:05	154.00	154.50	154.50	+3.50	4	49
09:02:04	154.00	154.50	154.50	+3.50	1	45
09:01:59	154.00	154.50	154.50	+3.50	2	44
09:01:39	153.50	154.00	154.00	+3.00	1	42
09:01:35	154.00	154.50	154.00	+3.00	1	41
09:01:35	154.00	154.50	154.00	+3.00	1	40
09:01:33	154.00	154.50	154.00	+3.00	1	39
09:01:31	153.50	154.00	154.00	+3.00	1	38
09:01:31	153.50	154.00	154.00	+3.00	2	37
09:01:31	153.50	154.00	154.00	+3.00	4	35
09:01:19	153.50	154.00	153.50	+2.50	1	31
09:01:14	153.50	154.00	153.50	+2.50	1	30
09:00:57	153.50	154.00	153.50	+2.50	2	29
09:00:49	153.00	153.50	153.50	+2.50	1	27
09:00:48	153.00	153.50	153.50	+2.50	1	26
09:00:48	153.50	154.00	153.50	+2.50	1	25
09:00:47	153.00	153.50	153.50	+2.50	1	24
09:00:47	153.00	153.50	153.50	+2.50	1	23
09:00:47	153.00	153.50	153.50	+2.50	1	22
09:00:31	152.50	153.00	153.00	+2.00	6	21
09:00:23	152.50	153.00	153.00	+2.00	1	15
09:00:06	--	--	152.50	+1.50	14	14

　

其他人也逛...

羅技 ALTO KEYS K98M 機械式無線鍵盤

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

App Store Card $ 500 - 數位序號

PChome 購物儲值6,000元

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

PChome 購物儲值100,000元

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ASUS 華碩 Zenfone 12 Ultra 12G+256G

Mac mini M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 512GB SSD

萬家福/樂家康5075元好禮即享券(餘額型)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

上銀第2季獲利創15季高點　下半...

美利達上半年每股賺2.15元　高...

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

‧台灣大溢價近3成收購精誠　放大...
‧【歐股盤後】小幅收低
‧【台股盤後】電子機電電纜強勢...

加密貨幣

比特幣BTC	63339.62	-570.56	-0.89%
以太幣ETH	1876.94	5.68	0.30%
瑞波幣XRP	1.00	-0.01	-1.14%
比特幣現金BCH	212.16	-0.95	-0.45%
萊特幣LTC	44.89	-0.22	-0.49%
卡達幣ADA	0.182354	-0.01	-4.56%
波場幣TRX	0.335798	0.01	1.59%
恆星幣XLM	0.159252	0.00	-1.28%

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。