最新崇越今年營收拚雙位數成長擁先進製程記憶體雙動能熱門對等關稅若降至15% 連賢明：傳產在美市場一大利多

更新報價

新盛力 (4931) 電腦/周邊設備上櫃

154.00 ▲+2.00 +1.32% 5.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	3,879	154.00	16	154.50	26	154.50	157.00	152.00	152.00

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	154.00	154.50	154.00	+2.00	5	3879
13:30:00	154.00	154.50	154.00	+2.00	300	3874
13:24:57	154.00	154.50	154.50	+2.50	4	3574
13:24:55	154.00	154.50	154.50	+2.50	1	3570
13:24:46	154.00	154.50	154.50	+2.50	1	3569
13:24:43	154.00	154.50	154.50	+2.50	1	3568
13:24:39	154.00	154.50	154.50	+2.50	1	3567
13:24:38	154.00	154.50	154.50	+2.50	1	3566
13:24:38	154.00	154.50	154.50	+2.50	3	3565
13:24:36	154.00	154.50	154.50	+2.50	4	3562
13:24:35	154.00	154.50	154.50	+2.50	1	3558
13:24:34	154.00	154.50	154.50	+2.50	1	3557
13:24:32	154.00	154.50	154.50	+2.50	1	3556
13:24:23	154.00	154.50	154.50	+2.50	1	3555
13:24:20	154.00	154.50	154.00	+2.00	1	3554
13:24:19	154.00	154.50	154.00	+2.00	1	3553
13:24:14	154.00	154.50	154.50	+2.50	4	3552
13:24:12	154.00	154.50	154.50	+2.50	2	3548
13:24:08	154.00	154.50	154.50	+2.50	3	3546
13:24:05	154.00	154.50	154.50	+2.50	1	3543
13:24:05	154.00	154.50	154.50	+2.50	1	3542
13:24:04	154.00	154.50	154.50	+2.50	2	3541
13:23:59	154.00	154.50	154.00	+2.00	1	3539
13:23:56	154.00	154.50	154.50	+2.50	2	3538
13:23:54	154.00	154.50	154.50	+2.50	1	3536
13:23:46	154.00	154.50	154.50	+2.50	2	3535
13:23:38	154.00	154.50	154.00	+2.00	1	3533
13:23:33	154.00	154.50	154.00	+2.00	1	3532
13:22:59	154.00	154.50	154.00	+2.00	1	3531
13:22:50	154.00	154.50	154.00	+2.00	1	3530
13:22:42	154.00	154.50	154.00	+2.00	1	3529
13:22:32	154.00	154.50	154.00	+2.00	1	3528
13:22:13	154.00	154.50	154.50	+2.50	1	3527
13:22:01	154.00	154.50	154.50	+2.50	1	3526
13:21:58	154.00	154.50	154.00	+2.00	1	3525
13:21:54	154.00	154.50	154.00	+2.00	1	3524
13:21:40	154.00	154.50	154.00	+2.00	1	3523
13:21:31	154.00	154.50	154.00	+2.00	1	3522
13:21:12	154.00	154.50	154.00	+2.00	1	3521
13:21:09	154.00	154.50	154.00	+2.00	1	3520
13:21:05	154.00	154.50	154.00	+2.00	1	3519
13:20:59	154.00	154.50	154.00	+2.00	1	3518
13:20:58	154.00	154.50	154.00	+2.00	2	3517
13:20:56	154.00	154.50	154.00	+2.00	1	3515
13:20:48	154.00	154.50	154.00	+2.00	1	3514
13:20:38	153.50	154.00	154.00	+2.00	5	3513
13:20:33	153.50	154.00	154.00	+2.00	1	3508
13:20:33	153.50	154.00	154.00	+2.00	28	3507
13:20:30	153.50	154.00	153.50	+1.50	1	3479
13:20:28	153.50	154.00	153.50	+1.50	1	3478
13:20:19	153.50	154.00	154.00	+2.00	1	3477
13:20:12	153.50	154.00	153.50	+1.50	1	3476
13:20:11	153.50	154.00	153.50	+1.50	2	3475
13:19:58	153.50	154.00	153.50	+1.50	1	3473
13:19:37	153.50	154.00	153.50	+1.50	1	3472
13:19:30	153.50	154.00	154.00	+2.00	1	3471
13:19:26	153.50	154.00	153.50	+1.50	2	3470
13:19:14	153.50	154.00	153.50	+1.50	2	3468
13:18:45	153.50	154.00	153.50	+1.50	2	3466
13:18:37	153.50	154.00	154.00	+2.00	1	3464
13:18:17	153.50	154.00	154.00	+2.00	1	3463
13:18:00	154.00	154.50	154.00	+2.00	4	3462
13:17:59	154.00	154.50	154.00	+2.00	1	3458
13:17:58	154.00	154.50	154.00	+2.00	4	3457
13:17:55	154.00	154.50	154.00	+2.00	1	3453
13:17:47	154.00	154.50	154.00	+2.00	1	3452
13:17:47	154.00	154.50	154.00	+2.00	1	3451
13:17:36	154.00	154.50	154.00	+2.00	1	3450
13:17:35	154.00	154.50	154.00	+2.00	7	3449
13:17:28	154.00	154.50	154.00	+2.00	1	3442
13:17:05	154.00	154.50	154.00	+2.00	2	3441
13:17:04	154.00	154.50	154.50	+2.50	1	3439
13:17:02	154.00	154.50	154.00	+2.00	1	3438
13:16:58	154.00	154.50	154.00	+2.00	1	3437
13:16:51	154.00	154.50	154.00	+2.00	1	3436
13:16:47	154.00	154.50	154.00	+2.00	2	3435
13:16:41	154.00	154.50	154.00	+2.00	1	3433
13:16:25	154.00	154.50	154.00	+2.00	4	3432
13:16:24	154.00	154.50	154.00	+2.00	10	3428
13:16:24	154.00	154.50	154.00	+2.00	2	3418
13:15:58	154.00	154.50	154.00	+2.00	1	3416
13:15:53	153.50	154.50	154.50	+2.50	1	3415
13:15:52	154.00	154.50	154.00	+2.00	1	3414
13:15:52	154.00	154.50	154.00	+2.00	1	3413
13:15:52	154.00	154.50	154.00	+2.00	1	3412
13:15:51	153.50	154.00	154.00	+2.00	6	3411
13:15:50	153.50	154.00	154.00	+2.00	1	3405
13:15:41	153.50	154.00	154.00	+2.00	1	3404
13:15:41	153.50	154.00	154.00	+2.00	1	3403
13:15:41	153.50	154.00	154.00	+2.00	1	3402
13:15:41	153.50	154.00	154.00	+2.00	2	3401
13:15:41	153.50	154.00	154.00	+2.00	8	3399
13:15:30	153.50	154.00	154.00	+2.00	1	3391
13:15:10	153.50	154.00	154.00	+2.00	1	3390
13:15:02	153.50	154.00	154.00	+2.00	4	3389
13:15:01	153.50	154.00	154.00	+2.00	1	3385
13:14:40	153.50	154.00	154.00	+2.00	1	3384
13:14:40	153.50	154.00	154.00	+2.00	2	3383
13:14:38	153.50	154.00	154.00	+2.00	1	3381
13:14:03	153.50	154.00	154.00	+2.00	1	3380
13:13:50	153.50	154.00	154.00	+2.00	1	3379
13:13:36	153.50	154.00	154.00	+2.00	2	3378
13:13:28	153.50	154.00	154.00	+2.00	1	3376
13:13:21	153.50	154.00	153.50	+1.50	1	3375
13:13:20	153.50	154.00	154.00	+2.00	2	3374
13:13:07	153.50	154.00	154.00	+2.00	1	3372
13:13:01	153.50	154.00	154.00	+2.00	1	3371
13:12:51	153.50	154.00	154.00	+2.00	1	3370
13:12:37	153.50	154.00	154.00	+2.00	1	3369
13:12:35	153.50	154.00	154.00	+2.00	1	3368
13:12:30	153.50	154.00	154.00	+2.00	1	3367
13:12:23	153.50	154.00	154.00	+2.00	1	3366
13:12:22	153.50	154.00	154.00	+2.00	1	3365
13:12:20	153.50	154.00	154.00	+2.00	1	3364
13:12:01	153.50	154.00	154.00	+2.00	2	3363
13:12:00	153.50	154.00	154.00	+2.00	1	3361
13:12:00	153.50	154.00	154.00	+2.00	1	3360
13:11:58	153.50	154.00	154.00	+2.00	1	3359
13:11:58	153.50	154.00	154.00	+2.00	1	3358
13:11:58	153.50	154.00	154.00	+2.00	1	3357
13:11:55	153.50	154.00	154.00	+2.00	1	3356
13:11:55	153.50	154.00	154.00	+2.00	2	3355
13:11:51	153.50	154.00	154.00	+2.00	1	3353
13:11:51	153.50	154.00	154.00	+2.00	8	3352
13:11:23	153.50	154.00	154.00	+2.00	1	3344
13:11:17	153.50	154.00	154.00	+2.00	1	3343
13:11:10	153.50	154.00	154.00	+2.00	1	3342
13:11:10	153.50	154.00	154.00	+2.00	8	3341
13:10:33	153.50	154.00	154.00	+2.00	4	3333
13:10:30	153.50	154.00	154.00	+2.00	1	3329
13:10:24	153.50	154.00	153.50	+1.50	1	3328
13:10:00	153.50	154.00	153.50	+1.50	2	3327
13:09:47	153.50	154.00	153.50	+1.50	1	3325
13:08:41	153.50	154.00	153.50	+1.50	1	3324
13:08:21	153.50	154.00	153.50	+1.50	2	3323
13:08:20	153.50	154.00	153.50	+1.50	1	3321
13:08:19	153.50	154.00	153.50	+1.50	1	3320
13:08:19	153.50	154.00	153.50	+1.50	2	3319
13:07:14	153.50	154.00	153.50	+1.50	1	3317
13:06:54	153.50	154.00	154.00	+2.00	2	3316
13:06:24	153.50	154.00	154.00	+2.00	1	3314
13:06:00	153.50	154.00	154.00	+2.00	1	3313
13:05:33	153.50	154.00	153.50	+1.50	2	3312
13:05:22	153.50	154.00	153.50	+1.50	2	3310
13:04:22	154.00	154.50	154.00	+2.00	1	3308
13:04:20	154.00	154.50	154.00	+2.00	1	3307
13:04:15	154.00	154.50	154.00	+2.00	1	3306
13:04:15	154.00	154.50	154.00	+2.00	1	3305
13:04:09	154.00	154.50	154.00	+2.00	1	3304
13:03:59	154.00	154.50	154.00	+2.00	1	3303
13:03:49	154.00	154.50	154.00	+2.00	3	3302
13:03:49	154.00	154.50	154.00	+2.00	1	3299
13:03:23	154.00	154.50	154.00	+2.00	1	3298
13:03:20	154.00	154.50	154.00	+2.00	1	3297
13:03:19	154.00	154.50	154.00	+2.00	1	3296
13:03:17	154.00	154.50	154.00	+2.00	1	3295
13:03:15	154.00	154.50	154.00	+2.00	1	3294
13:03:13	154.00	154.50	154.00	+2.00	1	3293
13:03:11	154.00	154.50	154.00	+2.00	1	3292
13:03:06	154.00	154.50	154.00	+2.00	2	3291
13:03:05	154.00	154.50	154.00	+2.00	1	3289
13:03:04	154.00	154.50	154.00	+2.00	1	3288
13:03:01	154.00	154.50	154.00	+2.00	1	3287
13:03:00	154.00	154.50	154.00	+2.00	1	3286
13:02:50	154.00	154.50	154.00	+2.00	2	3285
13:02:42	154.00	154.50	154.00	+2.00	2	3283
13:02:01	154.00	154.50	154.00	+2.00	1	3281
13:01:45	154.00	154.50	154.00	+2.00	1	3280
13:00:53	154.00	154.50	154.00	+2.00	1	3279
13:00:13	154.00	154.50	154.00	+2.00	1	3278
12:59:57	154.00	154.50	154.00	+2.00	1	3277
12:59:53	154.00	154.50	154.00	+2.00	2	3276
12:59:31	154.00	154.50	154.00	+2.00	1	3274
12:59:07	154.00	154.50	154.00	+2.00	1	3273
12:59:02	154.00	154.50	154.00	+2.00	1	3272
12:58:52	154.00	154.50	154.00	+2.00	1	3271
12:58:34	154.00	154.50	154.00	+2.00	1	3270
12:58:24	154.00	154.50	154.00	+2.00	4	3269
12:58:23	154.00	154.50	154.00	+2.00	1	3265
12:58:23	154.00	154.50	154.00	+2.00	2	3264
12:57:49	154.00	154.50	154.50	+2.50	1	3262
12:57:45	154.00	154.50	154.00	+2.00	1	3261
12:57:39	154.00	154.50	154.50	+2.50	1	3260
12:57:12	154.00	154.50	154.50	+2.50	1	3259
12:55:10	154.00	154.50	154.50	+2.50	1	3258
12:55:03	154.00	154.50	154.50	+2.50	1	3257
12:54:53	154.00	154.50	154.00	+2.00	1	3256
12:54:19	154.00	154.50	154.00	+2.00	1	3255
12:53:55	154.00	154.50	154.00	+2.00	1	3254
12:53:43	154.00	154.50	154.00	+2.00	1	3253
12:53:36	154.00	154.50	154.00	+2.00	1	3252
12:53:27	154.00	154.50	154.00	+2.00	1	3251
12:53:26	154.00	154.50	154.00	+2.00	1	3250
12:53:22	154.00	154.50	154.00	+2.00	1	3249
12:53:12	154.00	154.50	154.00	+2.00	2	3248
12:53:10	154.00	154.50	154.00	+2.00	1	3246
12:53:07	154.00	154.50	154.00	+2.00	1	3245
12:53:05	154.00	154.50	154.00	+2.00	1	3244
12:53:03	154.00	154.50	154.00	+2.00	1	3243
12:52:57	154.00	154.50	154.00	+2.00	10	3242
12:52:27	154.00	154.50	154.00	+2.00	1	3232
12:51:47	154.00	154.50	154.00	+2.00	1	3231
12:51:45	154.00	154.50	154.00	+2.00	10	3230
12:50:17	154.50	155.00	154.50	+2.50	1	3220
12:50:11	154.00	154.50	154.50	+2.50	1	3219
12:49:51	154.00	154.50	154.50	+2.50	1	3218
12:49:48	154.00	154.50	154.50	+2.50	2	3217
12:49:46	154.00	154.50	154.50	+2.50	1	3215
12:49:45	154.00	154.50	154.50	+2.50	1	3214
12:49:44	154.00	154.50	154.50	+2.50	5	3213
12:49:36	154.00	154.50	154.50	+2.50	2	3208
12:49:14	154.00	154.50	154.50	+2.50	3	3206
12:49:13	154.00	154.50	154.50	+2.50	2	3203
12:48:31	154.00	154.50	154.50	+2.50	1	3201
12:48:04	154.00	154.50	154.50	+2.50	1	3200
12:48:01	154.00	154.50	154.50	+2.50	1	3199
12:48:00	154.00	154.50	154.50	+2.50	1	3198
12:47:57	154.00	154.50	154.50	+2.50	1	3197
12:46:14	154.00	154.50	154.50	+2.50	1	3196
12:46:02	154.00	154.50	154.50	+2.50	1	3195
12:45:51	154.00	154.50	154.00	+2.00	1	3194
12:45:43	154.00	154.50	154.50	+2.50	2	3193
12:45:42	154.00	154.50	154.50	+2.50	1	3191
12:45:39	154.00	154.50	154.50	+2.50	1	3190
12:45:36	154.00	154.50	154.50	+2.50	1	3189
12:45:36	154.00	154.50	154.50	+2.50	25	3188
12:44:39	154.00	154.50	154.50	+2.50	1	3163
12:41:03	154.00	154.50	154.50	+2.50	2	3162
12:40:59	154.00	154.50	154.00	+2.00	1	3160
12:40:04	154.00	154.50	154.00	+2.00	1	3159
12:39:51	154.00	154.50	154.00	+2.00	1	3158
12:39:18	154.00	154.50	154.50	+2.50	1	3157
12:39:10	154.00	154.50	154.50	+2.50	1	3156
12:37:14	154.00	154.50	154.50	+2.50	1	3155
12:37:13	154.00	154.50	154.00	+2.00	1	3154
12:36:50	154.00	154.50	154.00	+2.00	1	3153
12:36:01	154.00	154.50	154.00	+2.00	1	3152
12:35:35	154.00	154.50	154.50	+2.50	1	3151
12:35:27	154.00	154.50	154.00	+2.00	1	3150
12:32:22	154.00	154.50	154.00	+2.00	1	3149
12:31:11	154.00	154.50	154.00	+2.00	1	3148
12:30:45	154.00	154.50	154.00	+2.00	1	3147
12:30:14	153.50	154.00	154.00	+2.00	2	3146
12:30:01	153.50	154.00	154.00	+2.00	1	3144
12:29:53	153.50	154.00	154.00	+2.00	1	3143
12:29:50	153.50	154.00	154.00	+2.00	1	3142
12:28:55	153.50	154.00	154.00	+2.00	1	3141
12:26:34	153.50	154.00	154.00	+2.00	1	3140
12:25:22	154.00	154.50	154.00	+2.00	2	3139
12:25:19	154.00	154.50	154.00	+2.00	1	3137
12:24:41	154.00	154.50	154.00	+2.00	1	3136
12:24:29	154.00	154.50	154.00	+2.00	1	3135
12:23:50	154.00	154.50	154.00	+2.00	1	3134
12:23:40	154.00	154.50	154.00	+2.00	1	3133
12:23:19	154.00	154.50	154.00	+2.00	1	3132
12:23:12	154.00	154.50	154.00	+2.00	1	3131
12:21:31	154.00	154.50	154.00	+2.00	1	3130
12:21:28	154.00	154.50	154.00	+2.00	1	3129
12:21:26	154.00	154.50	154.00	+2.00	2	3128
12:21:17	154.00	154.50	154.00	+2.00	1	3126
12:21:17	153.50	154.00	154.00	+2.00	4	3125
12:20:54	153.50	154.00	153.50	+1.50	1	3121
12:20:50	153.50	154.00	154.00	+2.00	1	3120
12:20:49	153.50	154.00	154.00	+2.00	1	3119
12:20:45	153.50	154.00	154.00	+2.00	1	3118
12:20:36	153.50	154.00	154.00	+2.00	1	3117
12:20:08	153.50	154.00	154.00	+2.00	1	3116
12:20:00	153.50	154.00	153.50	+1.50	1	3115
12:19:43	153.50	154.00	154.00	+2.00	1	3114
12:19:23	153.50	154.00	154.00	+2.00	1	3113
12:18:55	153.50	154.00	154.00	+2.00	1	3112
12:18:18	153.50	154.00	154.00	+2.00	1	3111
12:18:11	153.50	154.00	154.00	+2.00	1	3110
12:17:08	153.50	154.00	154.00	+2.00	1	3109
12:16:53	153.50	154.00	154.00	+2.00	1	3108
12:16:44	153.50	154.00	153.50	+1.50	1	3107
12:16:43	153.50	154.00	154.00	+2.00	1	3106
12:15:41	154.00	154.50	154.00	+2.00	2	3105
12:15:37	154.00	154.50	154.00	+2.00	1	3103
12:15:37	154.00	154.50	154.00	+2.00	14	3102
12:15:37	154.00	154.50	154.00	+2.00	5	3088
12:13:57	154.00	154.50	154.50	+2.50	2	3083
12:12:15	154.00	154.50	154.50	+2.50	4	3081
12:12:12	154.00	154.50	154.50	+2.50	2	3077
12:12:04	154.00	154.50	154.50	+2.50	5	3075
12:10:44	154.00	154.50	154.50	+2.50	2	3070
12:09:06	154.00	154.50	154.50	+2.50	1	3068
12:08:46	154.00	154.50	154.50	+2.50	1	3067
12:08:30	154.00	154.50	154.50	+2.50	1	3066
12:07:34	154.00	154.50	154.50	+2.50	1	3065
12:07:02	154.00	154.50	154.50	+2.50	1	3064
12:06:45	154.00	154.50	154.50	+2.50	1	3063
12:06:42	154.00	154.50	154.50	+2.50	1	3062
12:06:26	154.00	154.50	154.50	+2.50	2	3061
12:06:22	154.00	154.50	154.50	+2.50	2	3059
12:06:11	154.00	154.50	154.50	+2.50	2	3057
12:06:04	154.00	154.50	154.50	+2.50	1	3055
12:05:57	154.00	154.50	154.50	+2.50	1	3054
12:05:33	154.00	154.50	154.50	+2.50	1	3053
12:05:00	154.00	154.50	154.50	+2.50	1	3052
12:04:23	154.00	154.50	154.50	+2.50	1	3051
12:04:08	154.00	154.50	154.50	+2.50	1	3050
12:03:17	154.00	154.50	154.50	+2.50	1	3049
12:01:11	154.00	154.50	154.50	+2.50	1	3048
11:59:50	154.00	154.50	154.50	+2.50	1	3047
11:56:48	154.00	154.50	154.50	+2.50	1	3046
11:56:31	154.00	154.50	154.50	+2.50	1	3045
11:55:06	154.00	154.50	154.50	+2.50	1	3044
11:55:02	154.00	154.50	154.50	+2.50	1	3043
11:54:23	153.50	154.50	154.50	+2.50	1	3042
11:53:46	154.50	155.00	154.50	+2.50	2	3041
11:53:34	154.50	155.00	154.50	+2.50	1	3039
11:53:34	154.50	155.00	154.50	+2.50	1	3038
11:53:34	154.00	155.00	154.00	+2.00	1	3037
11:53:34	154.00	154.50	154.50	+2.50	36	3036
11:53:28	153.50	154.00	154.00	+2.00	1	3000
11:53:01	153.50	154.00	154.00	+2.00	1	2999
11:52:37	153.50	154.00	154.00	+2.00	2	2998
11:52:26	153.50	154.00	154.00	+2.00	1	2996
11:52:07	153.50	154.00	154.00	+2.00	1	2995
11:51:55	153.50	154.00	154.00	+2.00	1	2994
11:51:24	153.50	154.00	154.00	+2.00	1	2993
11:51:02	153.50	154.00	154.00	+2.00	1	2992
11:49:35	153.50	154.00	154.00	+2.00	1	2991
11:49:14	153.50	154.00	154.00	+2.00	1	2990
11:46:34	154.00	154.50	154.00	+2.00	1	2989
11:46:29	154.00	154.50	154.00	+2.00	1	2988
11:46:17	154.00	154.50	154.00	+2.00	1	2987
11:46:01	153.50	154.00	154.00	+2.00	2	2986
11:46:01	153.50	154.00	154.00	+2.00	2	2984
11:45:54	153.50	154.00	154.00	+2.00	1	2982
11:45:54	153.50	154.00	154.00	+2.00	5	2981
11:45:44	153.50	154.00	154.00	+2.00	1	2976
11:45:42	153.50	154.00	154.00	+2.00	1	2975
11:45:38	153.50	154.00	154.00	+2.00	1	2974
11:45:19	153.50	154.00	154.00	+2.00	1	2973
11:45:11	153.50	154.00	154.00	+2.00	3	2972
11:45:00	153.50	154.00	154.00	+2.00	1	2969
11:44:41	153.50	154.00	154.00	+2.00	1	2968
11:43:55	153.50	154.00	154.00	+2.00	1	2967
11:43:41	153.50	154.00	154.00	+2.00	1	2966
11:43:31	153.50	154.00	154.00	+2.00	1	2965
11:43:20	153.50	154.00	154.00	+2.00	1	2964
11:43:13	153.50	154.00	154.00	+2.00	2	2963
11:42:30	153.50	154.00	154.00	+2.00	1	2961
11:41:29	153.50	154.00	154.00	+2.00	1	2960
11:40:52	153.50	154.00	154.00	+2.00	1	2959
11:40:50	153.50	154.00	153.50	+1.50	1	2958
11:40:28	153.50	154.00	153.50	+1.50	1	2957
11:39:37	153.50	154.00	154.00	+2.00	1	2956
11:38:38	153.50	154.00	154.00	+2.00	1	2955
11:37:55	153.50	154.00	154.00	+2.00	1	2954
11:37:19	153.50	154.00	154.00	+2.00	1	2953
11:36:19	153.50	154.00	153.50	+1.50	1	2952
11:36:09	153.50	154.00	154.00	+2.00	2	2951
11:35:43	153.50	154.00	154.00	+2.00	2	2949
11:35:39	153.50	154.00	154.00	+2.00	1	2947
11:35:24	153.50	154.00	154.00	+2.00	2	2946
11:35:23	153.50	154.00	154.00	+2.00	1	2944
11:34:58	153.50	154.00	154.00	+2.00	2	2943
11:34:57	153.50	154.00	154.00	+2.00	1	2941
11:34:42	153.50	154.00	154.00	+2.00	1	2940
11:34:30	153.50	154.00	154.00	+2.00	1	2939
11:34:01	153.50	154.00	154.00	+2.00	2	2938
11:32:25	153.50	154.00	154.00	+2.00	1	2936
11:31:05	153.50	154.00	154.00	+2.00	3	2935
11:30:40	153.50	154.00	154.00	+2.00	1	2932
11:30:25	153.50	154.00	154.00	+2.00	1	2931
11:29:36	153.50	154.00	153.50	+1.50	2	2930
11:26:51	153.50	154.00	154.00	+2.00	1	2928
11:26:46	153.50	154.00	154.00	+2.00	2	2927
11:25:32	153.50	154.00	154.00	+2.00	1	2925
11:23:48	154.00	154.50	154.00	+2.00	1	2924
11:23:21	153.50	154.00	154.00	+2.00	1	2923
11:23:06	154.00	154.50	154.00	+2.00	1	2922
11:23:02	154.00	154.50	154.00	+2.00	2	2921
11:22:46	153.50	154.00	154.00	+2.00	1	2919
11:22:06	154.00	154.50	154.00	+2.00	3	2918
11:21:54	154.00	154.50	154.00	+2.00	1	2915
11:21:52	154.00	154.50	154.00	+2.00	1	2914
11:21:44	154.00	154.50	154.00	+2.00	3	2913
11:21:44	154.00	154.50	154.00	+2.00	1	2910
11:21:33	154.00	154.50	154.00	+2.00	1	2909
11:21:25	154.00	154.50	154.00	+2.00	1	2908
11:21:21	154.00	154.50	154.00	+2.00	1	2907
11:20:32	154.00	154.50	154.00	+2.00	1	2906
11:20:06	154.00	154.50	154.00	+2.00	1	2905
11:19:27	154.00	154.50	154.50	+2.50	1	2904
11:19:12	154.00	154.50	154.50	+2.50	1	2903
11:18:41	154.00	154.50	154.50	+2.50	2	2902
11:18:41	153.50	154.00	154.00	+2.00	4	2900
11:18:41	153.50	154.00	154.00	+2.00	5	2896
11:18:41	153.50	154.00	154.00	+2.00	5	2891
11:18:41	153.50	154.00	154.00	+2.00	5	2886
11:18:40	153.00	153.50	153.50	+1.50	20	2881
11:18:39	153.00	153.50	153.50	+1.50	1	2861
11:17:18	153.00	153.50	153.50	+1.50	1	2860
11:17:09	153.00	153.50	153.00	+1.00	1	2859
11:16:52	153.00	153.50	153.50	+1.50	1	2858
11:16:06	153.00	153.50	153.00	+1.00	1	2857
11:15:36	153.00	153.50	153.00	+1.00	1	2856
11:13:51	153.00	153.50	153.00	+1.00	2	2855
11:13:27	153.00	153.50	153.50	+1.50	1	2853
11:12:40	153.00	153.50	153.00	+1.00	2	2852
11:12:32	153.00	153.50	153.00	+1.00	1	2850
11:12:27	153.00	153.50	153.00	+1.00	1	2849
11:11:26	153.00	153.50	153.00	+1.00	1	2848
11:10:13	153.00	153.50	153.50	+1.50	1	2847
11:09:34	153.00	153.50	153.50	+1.50	1	2846
11:08:34	153.00	153.50	153.50	+1.50	1	2845
11:07:46	153.00	153.50	153.50	+1.50	10	2844
11:06:16	153.00	153.50	153.00	+1.00	5	2834
11:06:14	153.00	153.50	153.50	+1.50	1	2829
11:05:30	152.50	153.00	153.00	+1.00	10	2828
11:02:46	152.50	153.00	152.50	+0.50	1	2818
11:02:27	152.50	153.00	152.50	+0.50	5	2817
11:02:05	152.50	153.00	152.50	+0.50	1	2812
11:01:45	152.00	152.50	152.50	+0.50	1	2811
11:01:29	152.00	152.50	152.50	+0.50	2	2810
11:01:26	152.00	152.50	152.50	+0.50	2	2808
11:01:13	152.00	152.50	152.50	+0.50	1	2806
11:01:12	152.00	152.50	152.50	+0.50	1	2805
11:01:12	152.00	152.50	152.50	+0.50	1	2804
11:01:11	152.50	153.00	152.50	+0.50	24	2803
11:00:56	152.50	153.00	152.50	+0.50	1	2779
11:00:15	152.50	153.00	152.50	+0.50	3	2778
10:58:50	153.00	153.50	153.00	+1.00	1	2775
10:58:20	153.00	153.50	153.00	+1.00	1	2774
10:57:38	153.00	153.50	153.00	+1.00	1	2773
10:56:55	153.00	153.50	153.00	+1.00	1	2772
10:56:48	152.50	153.00	153.00	+1.00	1	2771
10:55:40	152.50	153.00	153.00	+1.00	1	2770
10:54:45	152.50	153.00	153.00	+1.00	1	2769
10:54:08	153.00	153.50	153.00	+1.00	2	2768
10:54:08	153.00	153.50	153.00	+1.00	2	2766
10:53:46	153.00	153.50	153.00	+1.00	1	2764
10:52:01	153.00	153.50	153.00	+1.00	1	2763
10:50:37	153.00	153.50	153.00	+1.00	1	2762
10:50:33	153.00	153.50	153.00	+1.00	1	2761
10:49:49	153.00	153.50	153.00	+1.00	1	2760
10:49:40	153.00	153.50	153.00	+1.00	2	2759
10:49:20	152.50	153.00	153.00	+1.00	1	2757
10:49:15	152.50	153.00	153.00	+1.00	1	2756
10:49:15	152.50	153.00	153.00	+1.00	1	2755
10:48:20	152.50	153.00	153.00	+1.00	1	2754
10:48:18	152.50	153.00	153.00	+1.00	1	2753
10:48:12	152.50	153.00	153.00	+1.00	1	2752
10:47:58	152.50	153.00	153.00	+1.00	4	2751
10:47:43	152.50	153.00	153.00	+1.00	1	2747
10:47:35	152.50	153.00	153.00	+1.00	1	2746
10:47:03	152.50	153.00	153.00	+1.00	1	2745
10:46:51	152.50	153.00	153.00	+1.00	1	2744
10:46:49	152.50	153.00	153.00	+1.00	1	2743
10:46:22	152.50	153.00	153.00	+1.00	3	2742
10:46:03	152.50	153.00	153.00	+1.00	1	2739
10:45:51	152.50	153.00	153.00	+1.00	1	2738
10:45:45	152.50	153.00	153.00	+1.00	3	2737
10:45:36	152.50	153.00	153.00	+1.00	2	2734
10:45:05	152.50	153.00	152.50	+0.50	1	2732
10:44:38	152.00	152.50	152.50	+0.50	1	2731
10:44:37	152.00	152.50	152.50	+0.50	1	2730
10:44:18	152.00	152.50	152.50	+0.50	1	2729
10:44:03	152.50	153.00	152.50	+0.50	6	2728
10:43:51	152.50	153.00	152.50	+0.50	1	2722
10:42:21	152.00	152.50	152.50	+0.50	1	2721
10:41:41	152.00	153.00	152.00	0	1	2720
10:41:32	152.00	153.00	152.00	0	10	2719
10:41:12	152.00	153.00	152.00	0	1	2709
10:40:59	152.00	153.00	152.00	0	1	2708
10:40:04	152.00	152.50	152.00	0	1	2707
10:39:32	152.00	152.50	152.00	0	1	2706
10:39:30	151.50	152.00	152.00	0	1	2705
10:39:29	151.50	152.00	152.00	0	1	2704
10:39:22	151.50	152.00	152.00	0	1	2703
10:39:18	151.50	152.00	152.00	0	1	2702
10:39:17	151.50	152.00	152.00	0	1	2701
10:39:11	151.50	152.00	152.00	0	1	2700
10:39:07	151.50	152.00	152.00	0	1	2699
10:39:01	151.50	152.00	152.00	0	1	2698
10:38:56	151.50	152.00	152.00	0	1	2697
10:38:54	152.00	152.50	152.00	0	1	2696
10:38:52	152.00	152.50	152.00	0	1	2695
10:38:49	152.00	152.50	152.00	0	1	2694
10:38:48	152.00	152.50	152.00	0	1	2693
10:38:31	151.50	152.50	152.50	+0.50	1	2692
10:38:30	152.00	152.50	152.00	0	11	2691
10:38:17	152.00	152.50	152.50	+0.50	1	2680
10:38:08	152.00	152.50	152.50	+0.50	5	2679
10:37:59	152.00	152.50	152.00	0	2	2674
10:37:55	152.00	152.50	152.00	0	1	2672
10:37:54	152.00	152.50	152.00	0	1	2671
10:37:53	152.00	152.50	152.00	0	1	2670
10:37:52	152.00	152.50	152.00	0	1	2669
10:37:52	152.00	152.50	152.00	0	1	2668
10:37:52	152.00	152.50	152.00	0	14	2667
10:37:51	152.00	152.50	152.00	0	1	2653
10:37:43	152.00	152.50	152.00	0	1	2652
10:37:42	152.00	152.50	152.00	0	2	2651
10:37:41	152.00	152.50	152.00	0	1	2649
10:37:40	152.00	152.50	152.00	0	41	2648
10:37:28	152.00	152.50	152.00	0	1	2607
10:37:26	152.00	152.50	152.00	0	1	2606
10:37:13	152.00	152.50	152.00	0	1	2605
10:37:03	152.00	152.50	152.00	0	2	2604
10:36:59	152.00	152.50	152.00	0	1	2602
10:36:52	152.00	152.50	152.00	0	1	2601
10:36:37	152.00	152.50	152.00	0	1	2600
10:36:28	152.50	153.00	152.50	+0.50	59	2599
10:36:11	152.50	153.00	152.50	+0.50	1	2540
10:36:11	152.50	153.00	152.50	+0.50	1	2539
10:35:53	152.50	153.00	152.50	+0.50	4	2538
10:34:52	152.50	153.00	152.50	+0.50	1	2534
10:34:13	153.00	153.50	152.50	+0.50	1	2533
10:34:13	153.00	153.50	153.00	+1.00	1	2532
10:33:49	153.00	153.50	153.00	+1.00	2	2531
10:33:49	153.00	153.50	153.00	+1.00	2	2529
10:33:25	153.00	153.50	153.00	+1.00	2	2527
10:33:23	153.00	153.50	153.00	+1.00	5	2525
10:31:16	152.50	153.00	153.00	+1.00	12	2520
10:31:15	152.50	153.00	152.50	+0.50	9	2508
10:31:08	152.50	153.00	152.50	+0.50	1	2499
10:31:04	152.00	152.50	152.50	+0.50	2	2498
10:31:04	152.50	153.00	152.50	+0.50	1	2496
10:31:04	152.50	153.00	152.50	+0.50	10	2495
10:31:00	152.50	153.00	152.50	+0.50	1	2485
10:30:46	152.50	153.00	152.50	+0.50	1	2484
10:30:41	152.50	153.00	152.50	+0.50	5	2483
10:30:37	152.50	153.00	152.50	+0.50	2	2478
10:30:28	152.50	153.00	152.50	+0.50	3	2476
10:30:25	152.50	153.00	153.00	+1.00	1	2473
10:30:24	152.50	153.00	152.50	+0.50	1	2472
10:30:16	152.50	153.00	152.50	+0.50	10	2471
10:30:13	152.50	153.00	153.00	+1.00	1	2461
10:30:09	152.50	153.00	153.00	+1.00	3	2460
10:30:03	152.50	153.00	153.00	+1.00	2	2457
10:29:56	152.50	153.00	152.50	+0.50	2	2455
10:29:47	152.50	153.00	152.50	+0.50	1	2453
10:29:30	152.50	153.50	153.50	+1.50	6	2452
10:29:29	153.50	154.00	152.50	+0.50	90	2446
10:29:29	153.50	154.00	153.00	+1.00	55	2356
10:29:29	153.50	154.00	153.50	+1.50	31	2301
10:29:23	153.50	154.00	153.50	+1.50	1	2270
10:29:22	153.50	154.00	153.50	+1.50	1	2269
10:29:20	153.50	154.00	153.50	+1.50	1	2268
10:29:14	153.50	154.00	153.50	+1.50	3	2267
10:29:14	153.50	154.00	153.50	+1.50	2	2264
10:28:49	153.50	154.00	153.50	+1.50	1	2262
10:28:40	153.50	154.00	153.50	+1.50	1	2261
10:28:16	154.00	154.50	154.00	+2.00	24	2260
10:27:28	154.00	154.50	154.00	+2.00	1	2236
10:27:23	154.00	154.50	154.00	+2.00	1	2235
10:27:12	154.00	154.50	154.50	+2.50	1	2234
10:26:55	154.00	154.50	154.50	+2.50	1	2233
10:26:52	154.00	154.50	154.50	+2.50	1	2232
10:26:46	154.00	154.50	154.50	+2.50	4	2231
10:26:34	154.00	154.50	154.50	+2.50	1	2227
10:26:33	154.00	154.50	154.50	+2.50	2	2226
10:26:25	154.50	155.00	154.50	+2.50	1	2224
10:25:34	154.50	155.00	154.50	+2.50	1	2223
10:25:06	154.00	154.50	154.50	+2.50	1	2222
10:24:51	154.00	154.50	154.50	+2.50	1	2221
10:24:15	154.00	154.50	154.50	+2.50	1	2220
10:23:48	154.00	154.50	154.50	+2.50	1	2219
10:23:43	154.00	154.50	154.50	+2.50	1	2218
10:23:35	154.00	154.50	154.50	+2.50	1	2217
10:23:12	154.00	154.50	154.50	+2.50	1	2216
10:22:51	154.00	154.50	154.50	+2.50	1	2215
10:20:59	154.00	154.50	154.50	+2.50	1	2214
10:20:41	154.00	154.50	154.00	+2.00	2	2213
10:20:21	153.50	154.00	154.00	+2.00	19	2211
10:20:21	153.50	154.00	154.00	+2.00	1	2192
10:20:19	153.50	154.00	154.00	+2.00	1	2191
10:20:09	153.50	154.00	154.00	+2.00	1	2190
10:19:56	153.50	154.00	154.00	+2.00	1	2189
10:19:39	153.50	154.00	154.00	+2.00	2	2188
10:19:09	153.50	154.00	154.00	+2.00	1	2186
10:18:56	153.50	154.00	154.00	+2.00	1	2185
10:18:55	153.50	154.00	154.00	+2.00	1	2184
10:18:20	153.50	154.00	154.00	+2.00	1	2183
10:17:28	153.50	154.00	154.00	+2.00	7	2182
10:17:14	153.50	154.00	154.00	+2.00	1	2175
10:17:06	153.50	154.00	154.00	+2.00	1	2174
10:16:58	153.50	154.00	154.00	+2.00	1	2173
10:16:54	154.00	154.50	154.00	+2.00	16	2172
10:16:11	153.50	154.00	154.00	+2.00	4	2156
10:16:11	153.50	154.00	154.00	+2.00	5	2152
10:15:45	153.50	154.00	154.00	+2.00	1	2147
10:15:36	153.50	154.00	154.00	+2.00	1	2146
10:15:32	153.50	154.00	154.00	+2.00	1	2145
10:15:09	153.50	154.00	154.00	+2.00	1	2144
10:14:38	153.50	154.00	154.00	+2.00	1	2143
10:14:34	153.50	154.00	154.00	+2.00	1	2142
10:14:31	153.50	154.00	154.00	+2.00	1	2141
10:14:30	153.50	154.00	153.50	+1.50	1	2140
10:14:09	153.50	154.00	154.00	+2.00	1	2139
10:14:08	153.50	154.00	153.50	+1.50	1	2138
10:14:04	153.50	154.00	154.00	+2.00	1	2137
10:14:00	153.50	154.00	154.00	+2.00	1	2136
10:13:59	153.50	154.00	153.50	+1.50	2	2135
10:13:59	153.50	154.00	153.50	+1.50	3	2133
10:13:59	153.50	154.00	153.50	+1.50	1	2130
10:13:59	153.50	154.00	153.50	+1.50	1	2129
10:13:59	153.50	154.00	153.50	+1.50	1	2128
10:13:59	153.50	154.00	153.50	+1.50	4	2127
10:13:59	154.00	154.50	154.00	+2.00	75	2123
10:13:51	154.00	154.50	154.50	+2.50	2	2048
10:13:46	154.00	154.50	154.00	+2.00	11	2046
10:13:00	154.50	155.00	154.50	+2.50	1	2035
10:12:13	154.00	154.50	154.50	+2.50	1	2034
10:11:44	154.00	155.00	155.00	+3.00	1	2033
10:11:21	154.00	155.00	155.00	+3.00	1	2032
10:11:14	154.00	154.50	154.50	+2.50	2	2031
10:11:14	154.50	155.00	154.50	+2.50	1	2029
10:11:14	154.50	155.00	154.50	+2.50	17	2028
10:11:14	154.50	155.00	154.50	+2.50	30	2011
10:11:05	154.50	155.00	155.00	+3.00	2	1981
10:10:55	154.50	155.00	155.00	+3.00	1	1979
10:10:52	154.50	155.00	155.00	+3.00	1	1978
10:10:49	154.50	155.00	155.00	+3.00	1	1977
10:10:06	154.50	155.00	155.00	+3.00	1	1976
10:09:52	154.50	155.00	155.00	+3.00	1	1975
10:09:47	154.50	155.00	155.00	+3.00	1	1974
10:09:18	154.50	155.00	155.00	+3.00	1	1973
10:08:30	154.50	155.00	155.00	+3.00	1	1972
10:07:24	154.50	155.00	155.00	+3.00	1	1971
10:07:15	154.00	155.00	155.00	+3.00	1	1970
10:07:11	154.50	155.00	154.50	+2.50	2	1969
10:07:11	154.50	155.00	154.50	+2.50	1	1967
10:07:08	154.00	154.50	154.50	+2.50	1	1966
10:07:08	154.00	154.50	154.50	+2.50	1	1965
10:07:04	154.00	154.50	154.50	+2.50	1	1964
10:07:02	154.00	154.50	154.50	+2.50	3	1963
10:06:24	154.00	154.50	154.50	+2.50	1	1960
10:06:02	154.50	155.00	154.50	+2.50	2	1959
10:06:02	154.50	155.00	154.50	+2.50	3	1957
10:05:39	154.50	155.00	154.50	+2.50	1	1954
10:05:30	154.50	155.00	154.50	+2.50	1	1953
10:05:02	154.00	154.50	154.50	+2.50	1	1952
10:04:35	154.50	155.00	154.50	+2.50	1	1951
10:04:34	154.50	155.00	154.50	+2.50	1	1950
10:04:33	154.50	155.00	154.50	+2.50	20	1949
10:04:04	154.50	155.00	154.50	+2.50	1	1929
10:03:56	154.50	155.00	155.00	+3.00	1	1928
10:03:06	154.50	155.00	154.50	+2.50	1	1927
10:03:02	154.50	155.00	155.00	+3.00	1	1926
10:02:42	154.50	155.00	155.00	+3.00	1	1925
10:02:37	154.50	155.00	155.00	+3.00	1	1924
10:02:19	154.50	155.00	155.00	+3.00	1	1923
10:01:59	154.50	155.00	155.00	+3.00	1	1922
10:01:58	154.50	155.00	155.00	+3.00	1	1921
10:01:51	154.50	155.00	155.00	+3.00	7	1920
10:01:38	154.50	155.00	155.00	+3.00	5	1913
10:01:16	154.50	155.00	154.50	+2.50	1	1908
10:00:59	154.00	154.50	154.50	+2.50	2	1907
10:00:56	154.00	154.50	154.50	+2.50	1	1905
10:00:51	154.00	154.50	154.50	+2.50	1	1904
10:00:44	154.00	154.50	154.50	+2.50	1	1903
10:00:44	154.00	154.50	154.50	+2.50	1	1902
10:00:22	154.50	155.00	154.50	+2.50	5	1901
10:00:22	154.50	155.00	154.50	+2.50	33	1896
10:00:08	154.00	154.50	154.50	+2.50	1	1863
10:00:06	154.00	154.50	154.50	+2.50	1	1862
10:00:06	154.00	154.50	154.50	+2.50	1	1861
10:00:02	154.50	155.00	154.50	+2.50	1	1860
09:59:59	154.00	154.50	154.50	+2.50	1	1859
09:59:57	154.00	154.50	154.50	+2.50	1	1858
09:59:57	154.00	154.50	154.50	+2.50	1	1857
09:59:54	154.00	154.50	154.50	+2.50	1	1856
09:59:52	154.00	154.50	154.50	+2.50	1	1855
09:59:45	154.00	154.50	154.50	+2.50	2	1854
09:59:43	154.00	154.50	154.50	+2.50	2	1852
09:59:38	154.00	154.50	154.50	+2.50	1	1850
09:59:34	154.00	154.50	154.50	+2.50	1	1849
09:59:30	154.00	154.50	154.50	+2.50	1	1848
09:59:30	154.00	154.50	154.50	+2.50	1	1847
09:59:25	154.00	154.50	154.50	+2.50	1	1846
09:59:19	154.00	154.50	154.50	+2.50	10	1845
09:59:12	154.00	154.50	154.50	+2.50	1	1835
09:59:11	154.00	154.50	154.00	+2.00	1	1834
09:58:56	154.00	154.50	154.00	+2.00	1	1833
09:58:25	154.00	154.50	154.00	+2.00	1	1832
09:58:19	154.00	154.50	154.00	+2.00	2	1831
09:58:17	154.00	154.50	154.00	+2.00	1	1829
09:58:11	154.00	154.50	154.00	+2.00	1	1828
09:58:11	154.00	154.50	154.00	+2.00	6	1827
09:58:06	154.00	154.50	154.50	+2.50	1	1821
09:57:58	154.00	154.50	154.50	+2.50	1	1820
09:57:58	154.00	154.50	154.00	+2.00	2	1819
09:57:28	154.50	155.00	154.50	+2.50	32	1817
09:57:15	154.50	155.00	155.00	+3.00	1	1785
09:57:01	154.50	155.00	155.00	+3.00	1	1784
09:56:32	155.00	155.50	155.00	+3.00	9	1783
09:56:32	155.00	155.50	155.00	+3.00	7	1774
09:56:32	155.00	155.50	155.00	+3.00	3	1767
09:56:32	155.00	155.50	155.00	+3.00	1	1764
09:56:32	155.00	155.50	155.00	+3.00	1	1763
09:56:31	155.00	155.50	155.00	+3.00	21	1762
09:56:31	155.00	155.50	155.00	+3.00	2	1741
09:56:31	155.00	155.50	155.00	+3.00	8	1739
09:56:31	155.00	155.50	155.00	+3.00	1	1731
09:56:31	155.00	155.50	155.00	+3.00	17	1730
09:56:31	155.00	155.50	155.00	+3.00	31	1713
09:56:23	155.00	155.50	155.50	+3.50	1	1682
09:56:09	155.00	155.50	155.50	+3.50	2	1681
09:55:42	155.50	156.00	155.50	+3.50	13	1679
09:55:14	155.50	156.00	155.50	+3.50	1	1666
09:55:07	155.50	156.00	156.00	+4.00	1	1665
09:54:48	155.50	156.00	156.00	+4.00	1	1664
09:53:48	155.50	156.00	155.50	+3.50	1	1663
09:53:26	155.50	156.00	155.50	+3.50	2	1662
09:53:21	155.50	156.00	155.50	+3.50	2	1660
09:53:21	155.00	155.50	155.50	+3.50	1	1658
09:53:21	155.00	155.50	155.50	+3.50	1	1657
09:53:20	155.00	155.50	155.50	+3.50	1	1656
09:53:01	155.00	155.50	155.50	+3.50	1	1655
09:53:00	155.00	155.50	155.50	+3.50	1	1654
09:53:00	155.00	155.50	155.50	+3.50	1	1653
09:52:57	155.50	156.00	155.50	+3.50	10	1652
09:52:54	155.00	155.50	155.50	+3.50	2	1642
09:52:52	155.00	155.50	155.50	+3.50	1	1640
09:52:52	155.00	155.50	155.50	+3.50	2	1639
09:52:50	155.50	156.00	155.50	+3.50	4	1637
09:52:50	155.00	155.50	155.50	+3.50	1	1633
09:52:49	155.00	155.50	155.50	+3.50	1	1632
09:52:47	155.00	155.50	155.50	+3.50	2	1631
09:52:44	155.00	155.50	155.50	+3.50	1	1629
09:52:27	155.00	155.50	155.50	+3.50	1	1628
09:52:26	155.00	155.50	155.50	+3.50	1	1627
09:52:23	155.00	155.50	155.50	+3.50	1	1626
09:52:20	155.00	155.50	155.50	+3.50	1	1625
09:52:19	155.00	155.50	155.50	+3.50	1	1624
09:52:05	155.00	155.50	155.50	+3.50	1	1623
09:51:49	155.00	155.50	155.50	+3.50	1	1622
09:51:35	155.50	156.00	155.50	+3.50	11	1621
09:50:53	155.50	156.00	155.50	+3.50	1	1610
09:50:31	155.00	155.50	155.50	+3.50	4	1609
09:50:31	155.00	155.50	155.50	+3.50	4	1605
09:50:31	155.00	155.50	155.50	+3.50	3	1601
09:50:29	155.00	155.50	155.50	+3.50	1	1598
09:50:28	155.00	155.50	155.50	+3.50	6	1597
09:50:27	155.00	155.50	155.50	+3.50	1	1591
09:50:22	155.00	155.50	155.50	+3.50	1	1590
09:50:16	155.00	155.50	155.50	+3.50	5	1589
09:50:10	155.00	155.50	155.00	+3.00	1	1584
09:49:11	155.00	155.50	155.00	+3.00	1	1583
09:49:07	155.00	155.50	155.00	+3.00	1	1582
09:48:44	155.00	155.50	155.00	+3.00	1	1581
09:48:33	155.00	155.50	155.00	+3.00	10	1580
09:48:24	155.00	155.50	155.00	+3.00	1	1570
09:48:24	155.00	155.50	155.00	+3.00	1	1569
09:48:24	155.50	156.00	155.50	+3.50	17	1568
09:48:24	155.50	156.00	156.00	+4.00	1	1551
09:48:23	155.50	156.00	155.50	+3.50	2	1550
09:48:19	155.50	156.00	155.50	+3.50	4	1548
09:48:12	155.50	156.00	156.00	+4.00	1	1544
09:47:56	155.50	156.00	156.00	+4.00	1	1543
09:47:54	155.50	156.00	156.00	+4.00	2	1542
09:47:48	155.50	156.00	156.00	+4.00	1	1540
09:47:40	155.50	156.00	156.00	+4.00	2	1539
09:47:33	155.50	156.00	156.00	+4.00	1	1537
09:47:18	155.50	156.00	156.00	+4.00	2	1536
09:47:09	156.00	156.50	156.00	+4.00	16	1534
09:47:09	156.00	156.50	156.00	+4.00	30	1518
09:46:30	156.00	156.50	156.50	+4.50	1	1488
09:46:16	156.00	156.50	156.50	+4.50	2	1487
09:46:07	156.50	157.00	156.50	+4.50	1	1485
09:46:07	156.50	157.00	156.50	+4.50	21	1484
09:46:00	156.50	157.00	156.50	+4.50	1	1463
09:45:59	156.50	157.00	157.00	+5.00	2	1462
09:45:45	156.50	157.00	157.00	+5.00	1	1460
09:45:44	156.50	157.00	157.00	+5.00	2	1459
09:45:40	156.50	157.00	157.00	+5.00	1	1457
09:45:35	156.50	157.00	157.00	+5.00	1	1456
09:45:32	156.50	157.00	157.00	+5.00	1	1455
09:45:32	156.50	157.00	157.00	+5.00	2	1454
09:45:31	156.50	157.00	157.00	+5.00	1	1452
09:45:31	156.50	157.00	157.00	+5.00	5	1451
09:45:30	156.50	157.00	157.00	+5.00	1	1446
09:45:28	156.50	157.00	157.00	+5.00	1	1445
09:45:27	156.50	157.00	157.00	+5.00	1	1444
09:45:26	156.50	157.00	157.00	+5.00	1	1443
09:45:23	156.50	157.00	157.00	+5.00	10	1442
09:45:21	156.50	157.00	157.00	+5.00	1	1432
09:45:17	156.50	157.00	156.50	+4.50	1	1431
09:45:17	156.50	157.00	157.00	+5.00	10	1430
09:45:07	156.50	157.00	157.00	+5.00	1	1420
09:45:02	156.50	157.00	157.00	+5.00	1	1419
09:44:59	156.50	157.00	157.00	+5.00	3	1418
09:44:55	156.50	157.00	157.00	+5.00	1	1415
09:44:52	156.50	157.00	157.00	+5.00	1	1414
09:44:51	156.50	157.00	157.00	+5.00	2	1413
09:44:41	156.50	157.00	157.00	+5.00	1	1411
09:44:38	156.50	157.00	156.50	+4.50	1	1410
09:44:34	156.50	157.00	157.00	+5.00	1	1409
09:44:33	156.50	157.00	156.50	+4.50	2	1408
09:44:30	156.50	157.00	157.00	+5.00	2	1406
09:44:30	156.50	157.00	157.00	+5.00	1	1404
09:44:29	156.50	157.00	157.00	+5.00	1	1403
09:44:27	156.50	157.00	157.00	+5.00	1	1402
09:44:24	156.50	157.00	157.00	+5.00	1	1401
09:44:13	156.50	157.00	157.00	+5.00	1	1400
09:44:06	156.50	157.00	156.50	+4.50	1	1399
09:44:05	156.00	156.50	156.50	+4.50	10	1398
09:44:03	156.00	156.50	156.50	+4.50	1	1388
09:44:03	156.00	156.50	156.50	+4.50	1	1387
09:44:01	156.50	157.00	156.50	+4.50	8	1386
09:44:00	156.50	157.00	156.50	+4.50	1	1378
09:43:59	156.50	157.00	156.50	+4.50	1	1377
09:43:58	156.50	157.00	156.50	+4.50	1	1376
09:43:53	156.50	157.00	156.50	+4.50	1	1375
09:43:39	156.50	157.00	156.50	+4.50	2	1374
09:43:39	156.50	157.00	156.50	+4.50	1	1372
09:43:39	156.00	156.50	156.50	+4.50	2	1371
09:43:38	156.00	156.50	156.50	+4.50	4	1369
09:43:38	156.00	156.50	156.50	+4.50	1	1365
09:43:38	156.00	156.50	156.50	+4.50	2	1364
09:43:37	156.00	156.50	156.50	+4.50	1	1362
09:43:36	156.00	156.50	156.50	+4.50	1	1361
09:43:35	156.00	156.50	156.50	+4.50	1	1360
09:43:34	156.00	156.50	156.50	+4.50	1	1359
09:43:34	156.00	156.50	156.50	+4.50	2	1358
09:43:24	156.00	156.50	156.50	+4.50	5	1356
09:43:23	156.00	156.50	156.50	+4.50	1	1351
09:43:21	156.50	157.00	156.50	+4.50	12	1350
09:43:21	156.50	157.00	156.50	+4.50	3	1338
09:43:16	156.50	157.00	157.00	+5.00	1	1335
09:43:10	156.50	157.00	157.00	+5.00	1	1334
09:43:10	156.50	157.00	156.50	+4.50	1	1333
09:43:08	156.50	157.00	157.00	+5.00	2	1332
09:42:59	156.50	157.00	156.50	+4.50	1	1330
09:42:58	156.50	157.00	157.00	+5.00	1	1329
09:42:54	156.50	157.00	156.50	+4.50	1	1328
09:42:52	156.00	156.50	156.50	+4.50	2	1327
09:42:51	156.00	156.50	156.50	+4.50	1	1325
09:42:50	156.00	156.50	156.50	+4.50	1	1324
09:42:49	156.00	156.50	156.50	+4.50	1	1323
09:42:49	156.00	156.50	156.50	+4.50	10	1322
09:42:48	156.00	156.50	156.50	+4.50	1	1312
09:42:46	156.00	156.50	156.50	+4.50	1	1311
09:42:46	156.00	156.50	156.50	+4.50	1	1310
09:42:46	156.00	156.50	156.50	+4.50	1	1309
09:42:45	156.00	156.50	156.50	+4.50	3	1308
09:42:43	156.00	156.50	156.50	+4.50	1	1305
09:42:43	156.00	156.50	156.50	+4.50	1	1304
09:42:41	156.00	156.50	156.50	+4.50	3	1303
09:42:40	156.00	156.50	156.50	+4.50	2	1300
09:42:35	156.00	156.50	156.50	+4.50	1	1298
09:42:35	156.00	156.50	156.50	+4.50	1	1297
09:42:35	156.00	156.50	156.50	+4.50	1	1296
09:42:35	156.00	156.50	156.50	+4.50	1	1295
09:42:35	156.00	156.50	156.50	+4.50	1	1294
09:42:33	156.00	156.50	156.50	+4.50	5	1293
09:42:32	156.00	156.50	156.50	+4.50	3	1288
09:42:32	156.00	156.50	156.50	+4.50	1	1285
09:42:31	156.00	156.50	156.50	+4.50	1	1284
09:42:31	156.00	156.50	156.50	+4.50	1	1283
09:42:31	156.00	156.50	156.50	+4.50	1	1282
09:42:26	156.00	156.50	156.50	+4.50	1	1281
09:42:26	156.00	156.50	156.50	+4.50	1	1280
09:42:20	156.00	156.50	156.50	+4.50	1	1279
09:42:20	156.00	156.50	156.50	+4.50	5	1278
09:42:19	156.00	156.50	156.50	+4.50	1	1273
09:42:17	156.00	156.50	156.50	+4.50	1	1272
09:42:14	156.00	156.50	156.00	+4.00	1	1271
09:42:12	156.00	156.50	156.50	+4.50	1	1270
09:42:12	156.00	156.50	156.50	+4.50	1	1269
09:42:11	156.00	156.50	156.50	+4.50	1	1268
09:42:09	156.00	156.50	156.50	+4.50	1	1267
09:42:08	156.00	156.50	156.50	+4.50	1	1266
09:42:07	156.00	156.50	156.50	+4.50	1	1265
09:42:06	156.00	156.50	156.50	+4.50	1	1264
09:42:04	156.00	156.50	156.50	+4.50	1	1263
09:42:03	156.00	156.50	156.50	+4.50	1	1262
09:42:01	156.00	156.50	156.50	+4.50	6	1261
09:42:00	156.00	156.50	156.00	+4.00	1	1255
09:41:53	155.50	156.00	156.00	+4.00	32	1254
09:41:53	155.50	156.00	156.00	+4.00	2	1222
09:41:53	155.50	156.00	156.00	+4.00	1	1220
09:41:51	155.50	156.00	156.00	+4.00	1	1219
09:41:51	155.50	156.00	156.00	+4.00	5	1218
09:41:49	155.50	156.00	156.00	+4.00	1	1213
09:41:48	155.50	156.00	156.00	+4.00	2	1212
09:41:46	155.50	156.00	156.00	+4.00	1	1210
09:41:45	155.50	156.00	156.00	+4.00	1	1209
09:41:41	155.50	156.00	156.00	+4.00	1	1208
09:41:41	155.50	156.00	156.00	+4.00	3	1207
09:41:36	155.50	156.00	156.00	+4.00	4	1204
09:41:32	155.00	155.50	155.50	+3.50	47	1200
09:41:32	155.00	155.50	155.50	+3.50	1	1153
09:41:32	155.00	155.50	155.50	+3.50	1	1152
09:41:31	155.00	155.50	155.50	+3.50	1	1151
09:41:28	155.00	155.50	155.50	+3.50	1	1150
09:41:28	155.00	155.50	155.50	+3.50	1	1149
09:41:24	155.00	155.50	155.50	+3.50	1	1148
09:41:21	155.00	155.50	155.50	+3.50	1	1147
09:41:20	155.00	155.50	155.50	+3.50	1	1146
09:41:09	155.00	155.50	155.50	+3.50	1	1145
09:40:58	154.50	155.00	155.00	+3.00	54	1144
09:40:58	154.50	155.00	155.00	+3.00	2	1090
09:40:56	154.50	155.00	155.00	+3.00	1	1088
09:40:56	154.50	155.00	155.00	+3.00	1	1087
09:40:55	154.50	155.00	155.00	+3.00	10	1086
09:40:50	154.50	155.00	155.00	+3.00	1	1076
09:40:26	154.50	155.00	155.00	+3.00	1	1075
09:40:13	154.50	155.00	154.50	+2.50	1	1074
09:39:37	154.50	155.00	154.50	+2.50	1	1073
09:38:53	154.50	155.00	154.50	+2.50	1	1072
09:38:50	154.00	154.50	154.50	+2.50	6	1071
09:38:49	154.00	154.50	154.50	+2.50	1	1065
09:38:06	154.00	154.50	154.50	+2.50	1	1064
09:37:46	154.00	154.50	154.50	+2.50	1	1063
09:37:26	154.00	154.50	154.50	+2.50	1	1062
09:37:19	154.00	154.50	154.50	+2.50	1	1061
09:37:17	154.50	155.00	154.50	+2.50	1	1060
09:36:53	154.50	155.00	154.50	+2.50	1	1059
09:36:36	154.50	155.00	154.50	+2.50	1	1058
09:36:29	154.00	154.50	154.50	+2.50	8	1057
09:36:28	154.00	154.50	154.50	+2.50	1	1049
09:36:04	154.00	154.50	154.50	+2.50	1	1048
09:36:04	154.50	155.00	154.50	+2.50	20	1047
09:36:04	154.50	155.00	154.50	+2.50	2	1027
09:36:04	154.50	155.00	154.50	+2.50	16	1025
09:36:04	154.50	155.00	154.50	+2.50	1	1009
09:35:58	154.50	155.00	155.00	+3.00	1	1008
09:35:57	154.50	155.00	155.00	+3.00	2	1007
09:35:53	154.50	155.00	155.00	+3.00	1	1005
09:35:50	154.50	155.00	155.00	+3.00	1	1004
09:35:16	154.50	155.00	155.00	+3.00	1	1003
09:35:12	154.50	155.00	155.00	+3.00	1	1002
09:35:08	154.50	155.00	155.00	+3.00	1	1001
09:34:53	154.50	155.00	155.00	+3.00	1	1000
09:34:30	154.50	155.00	154.50	+2.50	1	999
09:34:19	154.50	155.00	154.50	+2.50	4	998
09:34:13	155.00	155.50	155.00	+3.00	46	994
09:33:54	155.00	155.50	155.50	+3.50	1	948
09:33:45	155.00	155.50	155.50	+3.50	1	947
09:33:13	155.00	155.50	155.50	+3.50	1	946
09:32:59	155.00	155.50	155.50	+3.50	1	945
09:32:57	155.00	155.50	155.50	+3.50	3	944
09:32:54	155.00	155.50	155.50	+3.50	2	941
09:32:51	155.00	155.50	155.50	+3.50	1	939
09:32:16	155.00	155.50	155.50	+3.50	1	938
09:32:04	155.00	155.50	155.00	+3.00	1	937
09:31:50	155.00	155.50	155.00	+3.00	1	936
09:31:27	154.50	155.00	155.00	+3.00	2	935
09:31:20	154.50	155.00	155.00	+3.00	1	933
09:31:15	155.00	155.50	155.00	+3.00	1	932
09:31:15	154.50	155.00	155.00	+3.00	2	931
09:30:53	155.00	155.50	155.00	+3.00	5	929
09:30:48	154.50	155.00	155.00	+3.00	1	924
09:30:48	154.50	155.00	155.00	+3.00	2	923
09:30:43	154.50	155.00	155.00	+3.00	5	921
09:30:43	154.50	155.00	155.00	+3.00	1	916
09:30:29	154.50	155.00	155.00	+3.00	1	915
09:30:26	154.50	155.00	155.00	+3.00	1	914
09:30:24	154.50	155.00	155.00	+3.00	2	913
09:30:15	154.50	155.00	155.00	+3.00	1	911
09:29:50	154.50	155.00	155.00	+3.00	1	910
09:29:47	154.50	155.00	155.00	+3.00	1	909
09:29:42	154.50	155.00	155.00	+3.00	1	908
09:29:42	154.50	155.00	155.00	+3.00	2	907
09:29:42	154.50	155.00	155.00	+3.00	3	905
09:29:42	154.50	155.00	155.00	+3.00	2	902
09:29:38	154.50	155.00	155.00	+3.00	1	900
09:29:36	154.50	155.00	155.00	+3.00	1	899
09:28:53	154.50	155.00	155.00	+3.00	1	898
09:28:44	154.50	155.00	155.00	+3.00	1	897
09:28:19	154.50	155.00	155.00	+3.00	1	896
09:28:00	154.50	155.00	155.00	+3.00	1	895
09:27:43	154.50	155.00	155.00	+3.00	1	894
09:27:34	154.50	155.00	155.00	+3.00	1	893
09:27:01	154.50	155.00	155.00	+3.00	1	892
09:27:00	154.50	155.00	155.00	+3.00	1	891
09:26:58	154.50	155.00	154.50	+2.50	3	890
09:26:54	154.50	155.00	155.00	+3.00	1	887
09:26:39	154.50	155.00	154.50	+2.50	2	886
09:26:37	154.50	155.00	155.00	+3.00	1	884
09:26:32	154.50	155.00	155.00	+3.00	1	883
09:26:22	154.50	155.00	155.00	+3.00	5	882
09:26:18	154.50	155.00	155.00	+3.00	3	877
09:25:37	154.50	155.00	155.00	+3.00	1	874
09:25:30	154.50	155.00	155.00	+3.00	1	873
09:25:28	154.50	155.00	155.00	+3.00	1	872
09:25:17	154.50	155.00	155.00	+3.00	2	871
09:25:03	154.50	155.00	155.00	+3.00	1	869
09:24:48	154.50	155.00	155.00	+3.00	3	868
09:24:33	154.50	155.00	155.00	+3.00	1	865
09:24:32	154.50	155.00	155.00	+3.00	1	864
09:24:11	154.50	155.00	155.00	+3.00	1	863
09:24:07	154.50	155.00	155.00	+3.00	1	862
09:23:43	154.50	155.00	155.00	+3.00	1	861
09:23:09	155.00	155.50	155.00	+3.00	5	860
09:23:09	155.00	155.50	155.00	+3.00	1	855
09:23:09	155.00	155.50	155.00	+3.00	1	854
09:23:07	155.00	155.50	155.00	+3.00	1	853
09:22:51	155.00	155.50	155.00	+3.00	1	852
09:22:45	155.00	155.50	155.00	+3.00	1	851
09:22:35	155.00	155.50	155.00	+3.00	1	850
09:22:11	155.00	155.50	155.00	+3.00	1	849
09:22:09	154.50	155.00	155.00	+3.00	1	848
09:22:01	154.50	155.00	155.00	+3.00	1	847
09:21:55	154.50	155.00	155.00	+3.00	5	846
09:21:45	155.00	155.50	155.00	+3.00	3	841
09:21:43	155.00	155.50	155.00	+3.00	13	838
09:21:43	155.00	155.50	155.00	+3.00	5	825
09:21:42	155.00	155.50	155.50	+3.50	1	820
09:21:39	155.00	155.50	155.00	+3.00	2	819
09:21:39	155.00	155.50	155.50	+3.50	7	817
09:21:22	155.00	155.50	155.50	+3.50	1	810
09:21:16	155.00	155.50	155.00	+3.00	1	809
09:21:16	155.00	155.50	155.00	+3.00	2	808
09:21:16	155.00	155.50	155.00	+3.00	1	806
09:21:15	155.00	155.50	155.00	+3.00	1	805
09:21:06	155.00	155.50	155.50	+3.50	2	804
09:20:55	155.00	155.50	155.00	+3.00	1	802
09:19:47	155.00	155.50	155.00	+3.00	1	801
09:19:46	155.00	155.50	155.00	+3.00	1	800
09:19:46	155.00	155.50	155.00	+3.00	1	799
09:17:51	154.50	155.00	155.00	+3.00	2	798
09:17:39	155.00	155.50	155.00	+3.00	1	796
09:17:35	155.00	155.50	155.00	+3.00	1	795
09:17:21	155.00	155.50	155.00	+3.00	1	794
09:17:19	154.50	155.00	155.00	+3.00	2	793
09:17:05	154.50	155.00	155.00	+3.00	1	791
09:16:52	154.50	155.00	154.50	+2.50	1	790
09:16:42	154.50	155.00	155.00	+3.00	1	789
09:16:38	154.50	155.00	155.00	+3.00	1	788
09:16:23	154.50	155.00	155.00	+3.00	1	787
09:16:23	154.50	155.00	155.00	+3.00	3	786
09:16:21	154.50	155.00	155.00	+3.00	1	783
09:16:16	154.50	155.00	155.00	+3.00	1	782
09:16:13	154.50	155.00	155.00	+3.00	3	781
09:15:52	154.50	155.00	155.00	+3.00	1	778
09:15:32	154.50	155.00	154.50	+2.50	1	777
09:15:26	154.50	155.00	154.50	+2.50	1	776
09:15:19	154.50	155.00	155.00	+3.00	1	775
09:15:13	154.50	155.00	155.00	+3.00	1	774
09:15:12	154.50	155.00	155.00	+3.00	1	773
09:15:11	154.50	155.00	155.00	+3.00	1	772
09:15:09	154.50	155.00	155.00	+3.00	1	771
09:15:03	154.50	155.00	155.00	+3.00	2	770
09:15:03	154.50	155.00	155.00	+3.00	1	768
09:14:43	154.50	155.00	155.00	+3.00	1	767
09:14:29	154.00	155.00	155.00	+3.00	4	766
09:14:26	154.00	154.50	154.50	+2.50	1	762
09:14:25	154.00	154.50	154.50	+2.50	1	761
09:14:25	154.00	154.50	154.50	+2.50	1	760
09:14:24	154.00	154.50	154.50	+2.50	1	759
09:14:18	154.00	154.50	154.50	+2.50	1	758
09:14:09	154.00	154.50	154.50	+2.50	2	757
09:14:04	154.00	154.50	154.50	+2.50	2	755
09:14:00	154.00	154.50	154.50	+2.50	1	753
09:13:55	154.00	154.50	154.50	+2.50	1	752
09:13:54	154.00	154.50	154.50	+2.50	1	751
09:13:33	154.00	154.50	154.50	+2.50	1	750
09:13:29	154.00	154.50	154.50	+2.50	1	749
09:13:18	154.00	154.50	154.50	+2.50	1	748
09:13:16	154.00	154.50	154.00	+2.00	2	747
09:12:55	154.00	154.50	154.50	+2.50	1	745
09:12:45	154.00	155.00	154.00	+2.00	1	744
09:12:42	154.00	155.00	154.00	+2.00	1	743
09:12:39	154.00	155.00	154.00	+2.00	1	742
09:12:24	154.00	155.00	154.00	+2.00	1	741
09:12:23	154.50	155.00	154.50	+2.50	6	740
09:12:16	154.50	155.00	154.50	+2.50	1	734
09:12:10	154.00	154.50	154.50	+2.50	2	733
09:11:59	154.00	154.50	154.50	+2.50	1	731
09:11:53	154.50	155.00	154.50	+2.50	14	730
09:11:52	154.50	155.00	154.50	+2.50	2	716
09:11:48	154.00	154.50	154.50	+2.50	15	714
09:11:42	154.00	154.50	154.50	+2.50	1	699
09:11:42	154.00	154.50	154.00	+2.00	1	698
09:11:42	154.00	154.50	154.00	+2.00	1	697
09:11:42	154.00	154.50	154.00	+2.00	5	696
09:11:42	154.50	155.00	154.50	+2.50	29	691
09:11:31	154.50	155.00	154.50	+2.50	1	662
09:11:02	154.50	155.50	154.50	+2.50	3	661
09:11:01	155.00	155.50	155.00	+3.00	1	658
09:10:51	154.50	155.00	155.00	+3.00	1	657
09:10:44	155.00	155.50	155.00	+3.00	1	656
09:10:44	154.50	155.00	155.00	+3.00	4	655
09:10:18	154.50	155.50	154.50	+2.50	1	651
09:10:16	155.00	155.50	155.00	+3.00	1	650
09:10:15	155.00	155.50	155.00	+3.00	1	649
09:10:03	155.00	155.50	155.00	+3.00	1	648
09:09:57	155.00	155.50	155.00	+3.00	2	647
09:09:45	155.00	155.50	155.00	+3.00	1	645
09:09:42	155.00	155.50	155.00	+3.00	1	644
09:09:40	155.00	155.50	155.00	+3.00	2	643
09:09:40	155.00	155.50	155.00	+3.00	1	641
09:09:33	154.50	155.00	155.50	+3.50	3	640
09:09:33	154.50	155.00	155.00	+3.00	2	637
09:09:27	154.50	155.00	155.00	+3.00	1	635
09:09:26	154.50	155.00	155.00	+3.00	1	634
09:09:25	154.50	155.00	155.00	+3.00	2	633
09:09:25	154.50	155.50	154.50	+2.50	10	631
09:09:25	154.50	155.50	154.50	+2.50	7	621
09:09:24	154.50	155.50	155.50	+3.50	1	614
09:09:24	155.00	155.50	155.00	+3.00	12	613
09:09:19	155.00	155.50	155.50	+3.50	1	601
09:09:15	155.00	155.50	155.50	+3.50	1	600
09:09:12	155.00	155.50	155.50	+3.50	1	599
09:09:09	155.00	155.50	155.50	+3.50	2	598
09:09:09	155.00	155.50	155.00	+3.00	3	596
09:09:07	155.00	155.50	155.00	+3.00	1	593
09:09:06	155.00	155.50	155.50	+3.50	2	592
09:09:01	155.00	155.50	155.50	+3.50	1	590
09:09:00	155.00	155.50	155.00	+3.00	1	589
09:08:58	155.00	155.50	155.50	+3.50	1	588
09:08:51	155.00	155.50	155.00	+3.00	1	587
09:08:50	154.50	155.50	155.50	+3.50	1	586
09:08:49	154.50	155.00	155.00	+3.00	1	585
09:08:49	154.50	155.00	155.00	+3.00	1	584
09:08:48	154.50	155.00	155.00	+3.00	5	583
09:08:48	154.50	155.00	154.50	+2.50	1	578
09:08:48	154.50	155.00	154.50	+2.50	1	577
09:08:48	155.00	156.00	155.00	+3.00	25	576
09:08:45	155.50	156.00	155.50	+3.50	1	551
09:08:45	155.00	155.50	155.50	+3.50	1	550
09:08:44	155.00	155.50	155.50	+3.50	2	549
09:08:43	155.00	155.50	155.50	+3.50	1	547
09:08:43	155.00	155.50	155.50	+3.50	1	546
09:08:42	155.00	155.50	155.50	+3.50	2	545
09:08:42	155.00	155.50	155.50	+3.50	1	543
09:08:38	155.50	156.00	155.50	+3.50	1	542
09:08:38	155.00	156.00	156.00	+4.00	1	541
09:08:36	155.50	156.00	155.50	+3.50	2	540
09:08:36	155.00	155.50	155.50	+3.50	1	538
09:08:34	155.00	155.50	155.50	+3.50	1	537
09:08:31	155.00	155.50	155.50	+3.50	1	536
09:08:29	155.00	155.50	155.50	+3.50	1	535
09:08:29	155.50	156.00	155.50	+3.50	1	534
09:08:29	155.50	156.00	155.50	+3.50	6	533
09:08:24	155.50	156.00	155.50	+3.50	1	527
09:08:24	155.00	155.50	155.50	+3.50	2	526
09:08:23	155.00	155.50	155.50	+3.50	1	524
09:08:23	155.00	155.50	155.50	+3.50	1	523
09:08:18	155.00	155.50	155.50	+3.50	1	522
09:08:18	155.00	155.50	155.50	+3.50	5	521
09:08:15	155.00	155.50	155.50	+3.50	1	516
09:08:13	155.00	155.50	155.50	+3.50	1	515
09:08:13	155.50	156.00	155.50	+3.50	26	514
09:08:12	155.50	156.00	156.00	+4.00	1	488
09:08:11	156.00	156.50	156.00	+4.00	31	487
09:08:07	156.00	156.50	156.50	+4.50	1	456
09:08:07	156.00	156.50	156.00	+4.00	1	455
09:07:59	155.50	156.00	156.00	+4.00	1	454
09:07:57	156.00	156.50	156.00	+4.00	1	453
09:07:57	155.50	156.50	156.50	+4.50	1	452
09:07:57	156.00	156.50	156.00	+4.00	8	451
09:07:57	155.50	156.00	156.00	+4.00	2	443
09:07:57	156.00	156.50	156.00	+4.00	1	441
09:07:57	155.50	156.00	156.00	+4.00	1	440
09:07:56	156.00	156.50	156.00	+4.00	1	439
09:07:56	155.50	156.00	156.00	+4.00	4	438
09:07:55	156.00	156.50	156.00	+4.00	1	434
09:07:55	155.50	156.00	156.00	+4.00	1	433
09:07:53	155.50	156.00	156.00	+4.00	1	432
09:07:53	156.00	156.50	156.00	+4.00	1	431
09:07:53	155.50	156.00	156.00	+4.00	1	430
09:07:53	155.50	156.00	156.00	+4.00	1	429
09:07:52	155.50	156.00	156.00	+4.00	1	428
09:07:51	155.50	156.00	156.00	+4.00	1	427
09:07:51	155.50	156.00	156.00	+4.00	3	426
09:07:51	155.50	156.00	156.00	+4.00	3	423
09:07:51	155.50	156.00	156.00	+4.00	5	420
09:07:50	155.50	156.00	156.00	+4.00	1	415
09:07:50	155.50	156.00	156.00	+4.00	1	414
09:07:50	155.50	156.00	156.00	+4.00	1	413
09:07:49	155.50	156.00	156.00	+4.00	1	412
09:07:49	155.50	156.00	156.00	+4.00	1	411
09:07:48	155.50	156.00	156.00	+4.00	1	410
09:07:48	155.50	156.00	156.00	+4.00	1	409
09:07:47	155.50	156.00	156.00	+4.00	1	408
09:07:47	155.50	156.00	156.00	+4.00	1	407
09:07:46	155.50	156.00	156.00	+4.00	1	406
09:07:46	155.50	156.00	156.00	+4.00	1	405
09:07:45	155.50	156.00	156.00	+4.00	1	404
09:07:45	155.50	156.00	156.00	+4.00	1	403
09:07:45	155.50	156.00	156.00	+4.00	1	402
09:07:45	155.50	156.00	156.00	+4.00	10	401
09:07:44	155.50	156.00	156.00	+4.00	3	391
09:07:43	155.50	156.00	156.00	+4.00	1	388
09:07:43	155.50	156.00	156.00	+4.00	1	387
09:07:39	155.50	156.00	155.50	+3.50	1	386
09:07:38	155.50	156.00	155.50	+3.50	1	385
09:07:38	155.50	156.00	156.00	+4.00	1	384
09:07:33	155.00	155.50	155.50	+3.50	15	383
09:07:33	155.00	155.50	155.50	+3.50	3	368
09:07:33	155.00	155.50	155.50	+3.50	16	365
09:07:33	155.00	155.50	155.50	+3.50	7	349
09:07:33	155.00	155.50	155.50	+3.50	10	342
09:07:29	155.00	155.50	155.50	+3.50	1	332
09:07:22	154.50	155.00	155.00	+3.00	27	331
09:07:22	154.50	155.00	155.00	+3.00	10	304
09:07:22	154.50	155.00	154.50	+2.50	1	294
09:07:21	154.50	155.00	155.00	+3.00	1	293
09:07:16	154.50	155.00	155.00	+3.00	2	292
09:07:15	154.50	155.00	155.00	+3.00	1	290
09:07:03	154.50	155.00	155.00	+3.00	1	289
09:07:01	154.50	155.00	154.50	+2.50	1	288
09:06:51	154.50	155.00	155.00	+3.00	6	287
09:06:46	154.50	155.00	154.50	+2.50	1	281
09:06:41	154.50	155.00	155.00	+3.00	1	280
09:06:40	154.50	155.00	155.00	+3.00	1	279
09:06:35	154.50	155.00	155.00	+3.00	3	278
09:06:24	154.50	155.00	155.00	+3.00	1	275
09:06:19	154.50	155.00	155.00	+3.00	1	274
09:06:17	154.50	155.00	155.00	+3.00	1	273
09:06:13	154.50	155.00	155.00	+3.00	1	272
09:06:12	154.50	155.00	155.00	+3.00	1	271
09:06:11	154.50	155.00	154.50	+2.50	1	270
09:06:11	154.50	155.00	154.50	+2.50	1	269
09:06:06	154.50	155.00	155.00	+3.00	1	268
09:06:06	154.50	155.00	155.00	+3.00	1	267
09:06:02	154.50	155.00	155.00	+3.00	1	266
09:05:57	154.50	155.00	155.00	+3.00	1	265
09:05:55	154.50	155.00	154.50	+2.50	3	264
09:05:54	154.50	155.00	155.00	+3.00	3	261
09:05:41	154.50	155.00	154.50	+2.50	1	258
09:05:12	154.50	155.00	154.50	+2.50	1	257
09:05:03	154.00	154.50	154.50	+2.50	18	256
09:05:02	154.00	154.50	154.50	+2.50	1	238
09:04:55	154.00	154.50	154.50	+2.50	1	237
09:04:43	154.00	154.50	154.50	+2.50	1	236
09:04:42	154.00	154.50	154.00	+2.00	1	235
09:04:39	154.00	154.50	154.00	+2.00	2	234
09:04:36	154.00	154.50	154.50	+2.50	1	232
09:04:29	154.00	154.50	154.50	+2.50	1	231
09:04:27	154.00	154.50	154.50	+2.50	3	230
09:04:26	154.00	154.50	154.50	+2.50	3	227
09:04:26	154.00	154.50	154.00	+2.00	3	224
09:04:24	154.00	154.50	154.50	+2.50	1	221
09:04:11	154.00	154.50	154.50	+2.50	1	220
09:04:03	154.00	154.50	154.50	+2.50	1	219
09:03:50	154.00	154.50	154.50	+2.50	2	218
09:03:49	154.00	154.50	154.00	+2.00	1	216
09:03:47	154.00	154.50	154.00	+2.00	2	215
09:03:43	153.50	154.00	154.00	+2.00	2	213
09:03:42	154.00	154.50	154.00	+2.00	1	211
09:03:41	153.50	154.00	154.00	+2.00	9	210
09:03:37	153.50	154.00	154.00	+2.00	1	201
09:03:35	154.00	154.50	154.00	+2.00	20	200
09:03:29	154.00	154.50	154.50	+2.50	1	180
09:03:21	154.00	154.50	154.50	+2.50	1	179
09:03:15	154.00	154.50	154.50	+2.50	1	178
09:03:12	154.50	155.00	154.50	+2.50	12	177
09:03:08	154.50	155.00	155.00	+3.00	1	165
09:03:07	154.50	155.00	155.00	+3.00	1	164
09:03:04	154.50	155.00	155.00	+3.00	1	163
09:03:01	154.50	155.00	155.00	+3.00	3	162
09:03:00	154.50	155.00	154.50	+2.50	1	159
09:02:57	154.50	155.00	155.00	+3.00	1	158
09:02:56	154.50	155.00	154.50	+2.50	1	157
09:02:56	154.50	155.00	155.00	+3.00	1	156
09:02:54	154.50	155.00	155.00	+3.00	1	155
09:02:53	154.50	155.00	155.00	+3.00	2	154
09:02:53	154.50	155.00	155.00	+3.00	3	152
09:02:52	154.50	155.00	154.50	+2.50	1	149
09:02:48	154.50	155.00	155.00	+3.00	1	148
09:02:42	154.50	155.00	155.00	+3.00	1	147
09:02:40	154.50	155.00	154.50	+2.50	1	146
09:02:39	154.50	155.00	155.00	+3.00	1	145
09:02:38	154.50	155.00	155.00	+3.00	1	144
09:02:35	154.50	155.00	155.00	+3.00	1	143
09:02:30	154.50	155.00	155.00	+3.00	1	142
09:02:28	154.50	155.00	155.00	+3.00	1	141
09:02:26	154.50	155.00	155.00	+3.00	1	140
09:02:26	154.50	155.00	154.50	+2.50	1	139
09:02:26	154.50	155.00	155.00	+3.00	1	138
09:02:17	154.50	155.00	155.00	+3.00	1	137
09:02:16	154.50	155.00	155.00	+3.00	1	136
09:02:13	154.50	155.00	155.00	+3.00	2	135
09:02:12	154.50	155.00	155.00	+3.00	1	133
09:02:09	154.50	155.00	155.00	+3.00	1	132
09:02:04	154.50	155.00	155.00	+3.00	2	131
09:02:01	154.50	155.00	155.00	+3.00	1	129
09:01:57	154.00	155.00	155.00	+3.00	1	128
09:01:55	154.50	155.00	154.50	+2.50	1	127
09:01:53	154.50	155.00	154.00	+2.00	1	126
09:01:53	154.50	155.00	154.50	+2.50	9	125
09:01:52	154.50	155.00	154.50	+2.50	1	116
09:01:40	153.50	154.00	154.50	+2.50	28	115
09:01:40	153.50	154.00	154.00	+2.00	2	87
09:01:34	153.50	154.00	154.00	+2.00	1	85
09:01:25	154.00	154.50	154.00	+2.00	2	84
09:01:20	153.50	154.00	154.00	+2.00	2	82
09:01:16	153.50	154.00	154.00	+2.00	1	80
09:01:16	153.50	154.00	154.00	+2.00	1	79
09:01:09	154.00	154.50	154.00	+2.00	1	78
09:01:09	153.50	154.00	154.00	+2.00	1	77
09:01:07	153.50	154.00	154.00	+2.00	2	76
09:01:05	153.50	154.00	154.00	+2.00	1	74
09:00:59	153.50	154.00	154.00	+2.00	8	73
09:00:59	153.50	154.00	154.00	+2.00	1	65
09:00:55	153.50	154.00	154.00	+2.00	1	64
09:00:50	154.00	154.50	154.00	+2.00	3	63
09:00:48	154.00	154.50	154.00	+2.00	1	60
09:00:48	154.00	154.50	154.00	+2.00	1	59
09:00:45	154.00	154.50	154.00	+2.00	1	58
09:00:42	154.00	154.50	154.00	+2.00	1	57
09:00:41	154.00	154.50	154.50	+2.50	1	56
09:00:36	154.00	154.50	154.50	+2.50	1	55
09:00:28	154.00	154.50	154.00	+2.00	1	54
09:00:26	154.00	154.50	154.50	+2.50	1	53
09:00:23	154.50	155.00	154.50	+2.50	1	52
09:00:23	153.50	154.50	154.50	+2.50	1	51
09:00:22	154.00	155.00	154.00	+2.00	5	50
09:00:22	154.50	155.00	154.00	+2.00	1	45
09:00:22	154.50	155.00	154.50	+2.50	3	44
09:00:17	--	--	154.50	+2.50	41	41

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 10000點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

POCO X7 Pro 5G 12G/256GB

Apple iPhone 17 Pro Max (256G)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

小米 Xiaomi 手環 10

Roborock 石頭科技石頭掃地機器人 Qrevo C

vivo Y29s 5G (6G/128G) 兩入組

App Store Card $ 1000 - 數位序號

Apple iPhone 17 (256G)

MyCard 3000點虛擬點數卡

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

統一超商10000元虛擬商品卡

對等關稅若降至15% 連賢明：傳...

均豪2025年獲利創19年高每股純...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧美台關稅有望調降激勵重電族群...
‧台股上漲234點收30941點再創新...
‧友達ADR13日下跌0.08美元跌幅1....

加密貨幣

比特幣BTC	95068.84	3,883.50	4.26%
以太幣ETH	3311.91	219.90	7.11%
瑞波幣XRP	2.14	0.09	4.26%
比特幣現金BCH	603.46	-17.88	-2.88%
萊特幣LTC	78.73	2.68	3.52%
卡達幣ADA	0.418626	0.03	8.48%
波場幣TRX	0.302629	0.00	1.06%
恆星幣XLM	0.242341	0.02	10.54%

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。