最新壽險業1月新契約保費衝1565億年增7成投資型銷售旺熱門[公告] 台達電:公告本公司投資Matter Venture Partners Fund II, L.P.創投基金

更新報價

訊芯-KY (6451) 半導體業上市鴻海集團

166.00 ▼-11.50 -6.48% 5.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-11.50	3,191	166.00	7	167.00	8	177.50	177.50	166.00	177.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	166.00	167.00	166.00	-11.50	6	3191
13:30:00	166.00	167.00	166.00	-11.50	395	3185
13:24:58	166.50	167.00	167.00	-10.50	1	2790
13:24:57	166.50	167.00	167.00	-10.50	1	2789
13:24:57	166.50	167.00	167.00	-10.50	1	2788
13:24:53	166.50	167.00	167.00	-10.50	1	2787
13:24:51	166.50	167.00	166.50	-11.00	1	2786
13:24:49	166.50	167.00	166.50	-11.00	2	2785
13:24:48	166.50	167.00	166.50	-11.00	1	2783
13:24:46	166.50	167.00	166.50	-11.00	5	2782
13:24:46	166.50	167.00	166.50	-11.00	1	2777
13:24:43	166.50	167.00	167.00	-10.50	1	2776
13:24:24	166.50	167.00	167.00	-10.50	1	2775
13:24:23	166.50	167.00	166.50	-11.00	10	2774
13:24:22	166.50	167.00	166.50	-11.00	1	2764
13:24:18	166.50	167.00	167.00	-10.50	1	2763
13:24:16	166.50	167.00	167.00	-10.50	1	2762
13:24:16	166.50	167.00	167.00	-10.50	1	2761
13:24:11	166.50	167.00	167.00	-10.50	1	2760
13:24:09	166.50	167.00	167.00	-10.50	1	2759
13:24:04	166.50	167.00	167.00	-10.50	1	2758
13:24:03	166.50	167.00	167.00	-10.50	1	2757
13:23:59	166.50	167.00	167.00	-10.50	1	2756
13:23:58	166.50	167.00	167.00	-10.50	1	2755
13:23:45	166.50	167.00	166.50	-11.00	1	2754
13:23:42	166.50	167.00	167.00	-10.50	2	2753
13:23:39	166.50	167.00	167.00	-10.50	1	2751
13:23:35	166.50	167.00	166.50	-11.00	1	2750
13:23:34	166.50	167.00	167.00	-10.50	1	2749
13:23:29	166.50	167.00	166.50	-11.00	1	2748
13:23:25	166.50	167.00	166.50	-11.00	2	2747
13:23:25	166.50	167.00	166.50	-11.00	1	2745
13:23:08	166.50	167.00	166.50	-11.00	1	2744
13:23:04	166.50	167.00	166.50	-11.00	6	2743
13:23:03	166.50	167.00	166.50	-11.00	1	2737
13:22:35	166.50	167.00	167.00	-10.50	1	2736
13:22:31	166.50	167.00	167.00	-10.50	3	2735
13:22:26	166.50	167.00	166.50	-11.00	1	2732
13:22:26	166.50	167.00	167.00	-10.50	5	2731
13:22:23	166.50	167.00	167.00	-10.50	1	2726
13:22:16	166.50	167.00	166.50	-11.00	1	2725
13:21:54	166.50	167.00	167.00	-10.50	1	2724
13:21:43	166.50	167.00	167.00	-10.50	1	2723
13:21:39	166.50	167.00	166.50	-11.00	1	2722
13:21:39	167.00	167.50	167.00	-10.50	8	2721
13:21:39	167.00	167.50	167.00	-10.50	5	2713
13:21:39	167.00	167.50	167.00	-10.50	10	2708
13:21:35	167.00	167.50	167.00	-10.50	5	2698
13:21:32	167.00	167.50	167.00	-10.50	1	2693
13:21:24	167.00	167.50	167.00	-10.50	1	2692
13:21:23	167.00	167.50	167.00	-10.50	2	2691
13:21:21	167.00	167.50	167.00	-10.50	1	2689
13:21:20	167.00	167.50	167.00	-10.50	1	2688
13:21:18	167.00	167.50	167.00	-10.50	1	2687
13:21:02	167.00	167.50	167.00	-10.50	1	2686
13:20:45	167.00	167.50	167.00	-10.50	1	2685
13:20:23	167.00	167.50	167.00	-10.50	5	2684
13:20:12	167.00	167.50	167.00	-10.50	2	2679
13:19:50	166.50	167.00	167.00	-10.50	22	2677
13:19:43	166.50	167.00	167.00	-10.50	1	2655
13:18:57	166.50	167.00	167.00	-10.50	1	2654
13:18:54	166.50	167.00	167.00	-10.50	1	2653
13:18:49	166.50	167.00	167.00	-10.50	1	2652
13:18:44	166.50	167.00	167.00	-10.50	5	2651
13:18:28	166.50	167.00	167.00	-10.50	1	2646
13:18:17	166.50	167.00	166.50	-11.00	1	2645
13:17:29	166.50	167.00	166.50	-11.00	3	2644
13:17:14	166.50	167.00	166.50	-11.00	1	2641
13:16:40	166.50	167.00	166.50	-11.00	2	2640
13:16:31	166.50	167.00	167.00	-10.50	1	2638
13:16:22	166.50	167.00	167.00	-10.50	1	2637
13:16:07	166.50	167.00	167.00	-10.50	3	2636
13:16:00	166.50	167.00	167.00	-10.50	1	2633
13:15:50	166.50	167.00	167.00	-10.50	1	2632
13:15:39	167.00	167.50	167.00	-10.50	1	2631
13:15:39	167.00	167.50	167.00	-10.50	12	2630
13:15:39	167.00	167.50	167.00	-10.50	8	2618
13:15:09	167.00	167.50	167.00	-10.50	1	2610
13:14:31	167.00	167.50	167.50	-10.00	1	2609
13:14:22	167.00	167.50	167.00	-10.50	1	2608
13:14:04	167.00	167.50	167.00	-10.50	1	2607
13:13:44	167.00	167.50	167.00	-10.50	2	2606
13:13:10	167.00	167.50	167.00	-10.50	1	2604
13:12:29	167.00	167.50	167.50	-10.00	1	2603
13:12:28	166.50	167.00	167.00	-10.50	2	2602
13:12:26	166.50	167.00	167.00	-10.50	1	2600
13:12:08	166.50	167.00	167.00	-10.50	1	2599
13:11:56	166.50	167.00	167.00	-10.50	1	2598
13:11:55	166.50	167.00	167.00	-10.50	1	2597
13:11:38	166.50	167.00	167.00	-10.50	4	2596
13:11:38	166.50	167.00	167.00	-10.50	22	2592
13:11:37	166.50	167.00	167.00	-10.50	1	2570
13:11:10	166.50	167.00	167.00	-10.50	1	2569
13:11:09	166.50	167.00	167.00	-10.50	3	2568
13:10:24	166.50	167.00	167.00	-10.50	2	2565
13:08:42	166.50	167.00	167.00	-10.50	1	2563
13:08:30	166.50	167.00	166.50	-11.00	1	2562
13:08:03	167.00	167.50	167.00	-10.50	14	2561
13:06:59	167.00	167.50	167.00	-10.50	1	2547
13:06:45	167.00	167.50	167.00	-10.50	1	2546
13:06:01	167.00	167.50	167.00	-10.50	2	2545
13:05:17	167.00	167.50	167.00	-10.50	1	2543
13:05:04	167.00	167.50	167.50	-10.00	1	2542
13:05:03	167.00	167.50	167.00	-10.50	1	2541
13:04:43	167.00	167.50	167.00	-10.50	1	2540
13:04:19	167.00	167.50	167.00	-10.50	1	2539
13:04:10	167.00	167.50	167.00	-10.50	1	2538
13:04:09	167.00	167.50	167.00	-10.50	3	2537
13:04:09	167.00	167.50	167.50	-10.00	1	2534
13:03:38	167.00	167.50	167.00	-10.50	1	2533
13:03:05	166.50	167.00	167.00	-10.50	3	2532
13:02:50	166.50	167.00	167.00	-10.50	5	2529
13:02:39	166.50	167.00	167.00	-10.50	1	2524
13:02:33	166.50	167.00	166.50	-11.00	1	2523
13:02:32	166.50	167.00	167.00	-10.50	1	2522
13:01:52	166.50	167.00	167.00	-10.50	1	2521
13:01:20	166.50	167.00	167.00	-10.50	1	2520
13:01:05	166.50	167.00	167.00	-10.50	1	2519
13:01:04	166.50	167.00	167.00	-10.50	1	2518
13:00:59	166.50	167.00	167.00	-10.50	1	2517
13:00:54	166.50	167.00	167.00	-10.50	1	2516
13:00:54	166.50	167.00	166.50	-11.00	2	2515
13:00:51	166.50	167.00	167.00	-10.50	1	2513
13:00:24	166.50	167.00	167.00	-10.50	10	2512
13:00:20	166.50	167.00	167.00	-10.50	1	2502
13:00:06	166.50	167.00	166.50	-11.00	2	2501
13:00:04	166.50	167.00	167.00	-10.50	1	2499
12:59:49	166.50	167.00	166.50	-11.00	1	2498
12:59:41	166.50	167.00	166.50	-11.00	3	2497
12:59:19	166.50	167.00	167.00	-10.50	1	2494
12:59:06	166.50	167.00	167.00	-10.50	2	2493
12:58:57	166.50	167.00	166.50	-11.00	1	2491
12:58:51	166.50	167.00	166.50	-11.00	2	2490
12:58:41	166.50	167.00	166.50	-11.00	4	2488
12:58:38	166.50	167.00	167.00	-10.50	5	2484
12:58:24	166.50	167.00	166.50	-11.00	3	2479
12:57:31	166.50	167.00	166.50	-11.00	2	2476
12:57:19	166.50	167.00	166.50	-11.00	1	2474
12:57:11	166.50	167.00	166.50	-11.00	1	2473
12:57:04	166.50	167.00	166.50	-11.00	1	2472
12:55:50	166.50	167.00	167.00	-10.50	1	2471
12:55:46	166.50	167.00	167.00	-10.50	1	2470
12:55:25	166.50	167.00	167.00	-10.50	1	2469
12:55:00	166.50	167.00	167.00	-10.50	1	2468
12:54:53	166.50	167.00	166.50	-11.00	1	2467
12:54:16	166.50	167.00	166.50	-11.00	1	2466
12:54:00	166.50	167.00	166.50	-11.00	3	2465
12:53:49	166.50	167.00	166.50	-11.00	1	2462
12:53:46	166.50	167.00	166.50	-11.00	1	2461
12:53:16	166.50	167.00	166.50	-11.00	6	2460
12:53:11	166.50	167.00	166.50	-11.00	1	2454
12:52:46	166.50	167.00	166.50	-11.00	1	2453
12:52:43	166.50	167.00	166.50	-11.00	1	2452
12:52:38	166.50	167.00	166.50	-11.00	1	2451
12:52:38	166.50	167.00	166.50	-11.00	1	2450
12:52:07	166.50	167.00	166.50	-11.00	1	2449
12:51:53	167.00	167.50	167.00	-10.50	14	2448
12:51:19	167.00	167.50	167.00	-10.50	2	2434
12:51:16	167.00	167.50	167.00	-10.50	1	2432
12:51:01	167.00	167.50	167.50	-10.00	1	2431
12:50:53	167.00	167.50	167.00	-10.50	4	2430
12:50:41	167.00	167.50	167.00	-10.50	1	2426
12:50:25	166.50	167.00	167.00	-10.50	8	2425
12:50:23	166.50	167.00	167.00	-10.50	1	2417
12:50:13	166.50	167.00	167.00	-10.50	1	2416
12:49:53	166.50	167.00	167.00	-10.50	5	2415
12:49:11	166.50	167.00	167.00	-10.50	1	2410
12:48:40	166.50	167.00	167.00	-10.50	1	2409
12:48:37	166.50	167.00	167.00	-10.50	1	2408
12:48:30	166.50	167.00	167.00	-10.50	1	2407
12:47:40	166.50	167.00	167.00	-10.50	4	2406
12:47:32	166.50	167.00	166.50	-11.00	1	2402
12:47:22	166.50	167.00	166.50	-11.00	1	2401
12:47:02	166.50	167.00	166.50	-11.00	1	2400
12:46:26	166.50	167.00	166.50	-11.00	1	2399
12:45:39	166.50	167.00	166.50	-11.00	1	2398
12:44:20	167.00	167.50	167.00	-10.50	1	2397
12:44:06	166.50	167.00	167.00	-10.50	1	2396
12:43:54	167.00	167.50	167.00	-10.50	1	2395
12:43:24	166.50	167.00	167.00	-10.50	1	2394
12:43:14	167.00	167.50	167.00	-10.50	1	2393
12:41:48	166.50	167.00	167.00	-10.50	1	2392
12:41:40	166.50	167.00	167.00	-10.50	1	2391
12:39:06	166.50	167.00	167.00	-10.50	1	2390
12:39:05	167.00	167.50	167.00	-10.50	3	2389
12:38:44	167.00	167.50	167.00	-10.50	1	2386
12:38:40	167.00	167.50	167.00	-10.50	1	2385
12:37:10	166.50	167.00	167.00	-10.50	2	2384
12:36:59	166.50	167.00	166.50	-11.00	1	2382
12:35:36	166.50	167.00	166.50	-11.00	1	2381
12:35:20	166.50	167.00	167.00	-10.50	2	2380
12:35:11	166.50	167.00	166.50	-11.00	2	2378
12:33:32	166.50	167.00	166.50	-11.00	1	2376
12:32:34	166.50	167.00	167.00	-10.50	1	2375
12:31:44	166.50	167.00	167.00	-10.50	1	2374
12:31:37	166.50	167.00	167.00	-10.50	2	2373
12:31:37	166.50	167.00	167.00	-10.50	1	2371
12:31:24	166.50	167.00	167.00	-10.50	1	2370
12:31:16	166.50	167.00	167.00	-10.50	1	2369
12:29:54	166.50	167.00	167.00	-10.50	1	2368
12:29:50	166.50	167.00	167.00	-10.50	1	2367
12:29:47	166.50	167.00	167.00	-10.50	1	2366
12:29:18	166.50	167.00	167.00	-10.50	1	2365
12:28:54	166.50	167.00	166.50	-11.00	2	2364
12:28:29	166.50	167.00	167.00	-10.50	1	2362
12:27:58	166.50	167.00	167.00	-10.50	2	2361
12:25:41	166.50	167.00	167.00	-10.50	1	2359
12:25:30	166.50	167.00	166.50	-11.00	2	2358
12:25:23	166.50	167.00	167.00	-10.50	1	2356
12:25:11	166.50	167.00	167.00	-10.50	1	2355
12:24:23	166.50	167.00	167.00	-10.50	2	2354
12:23:58	166.50	167.00	166.50	-11.00	1	2352
12:23:50	166.50	167.00	167.00	-10.50	1	2351
12:22:28	166.50	167.00	167.00	-10.50	1	2350
12:22:01	166.50	167.00	167.00	-10.50	5	2349
12:21:50	166.50	167.00	167.00	-10.50	1	2344
12:21:20	166.50	167.00	166.50	-11.00	2	2343
12:20:26	166.50	167.00	166.50	-11.00	4	2341
12:20:08	166.50	167.00	166.50	-11.00	1	2337
12:19:54	166.50	167.00	166.50	-11.00	1	2336
12:19:46	166.50	167.00	166.50	-11.00	1	2335
12:19:43	166.50	167.00	166.50	-11.00	1	2334
12:19:29	166.50	167.00	166.50	-11.00	5	2333
12:19:23	166.50	167.00	166.50	-11.00	3	2328
12:19:23	166.50	167.00	166.50	-11.00	22	2325
12:19:03	166.50	167.00	166.50	-11.00	1	2303
12:18:51	166.50	167.00	166.50	-11.00	1	2302
12:18:23	166.50	167.00	167.00	-10.50	1	2301
12:16:23	166.50	167.00	167.00	-10.50	2	2300
12:16:19	166.50	167.00	166.50	-11.00	1	2298
12:16:11	166.50	167.00	166.50	-11.00	2	2297
12:16:03	166.50	167.00	167.00	-10.50	1	2295
12:15:21	166.50	167.00	166.50	-11.00	1	2294
12:15:03	166.50	167.00	167.00	-10.50	1	2293
12:14:59	166.50	167.00	167.00	-10.50	1	2292
12:13:18	166.50	167.00	166.50	-11.00	1	2291
12:12:22	166.50	167.00	167.00	-10.50	1	2290
12:12:00	166.50	167.00	167.00	-10.50	1	2289
12:11:59	166.50	167.00	166.50	-11.00	1	2288
12:11:55	167.00	167.50	167.00	-10.50	25	2287
12:11:33	167.00	167.50	167.00	-10.50	3	2262
12:10:55	167.00	167.50	167.00	-10.50	1	2259
12:10:36	167.00	167.50	167.00	-10.50	1	2258
12:10:19	167.00	167.50	167.00	-10.50	1	2257
12:09:25	167.00	167.50	167.50	-10.00	1	2256
12:09:20	167.00	167.50	167.50	-10.00	1	2255
12:09:06	167.00	167.50	167.50	-10.00	5	2254
12:07:00	167.50	168.00	167.50	-10.00	6	2249
12:06:41	167.50	168.00	167.50	-10.00	1	2243
12:06:41	167.50	168.00	167.50	-10.00	1	2242
12:06:40	167.50	168.00	167.50	-10.00	1	2241
12:06:36	167.50	168.00	167.50	-10.00	1	2240
12:06:14	167.50	168.00	167.50	-10.00	1	2239
12:06:13	167.50	168.00	167.50	-10.00	8	2238
12:05:52	167.50	168.00	167.50	-10.00	1	2230
12:04:37	167.50	168.00	167.50	-10.00	1	2229
12:03:19	167.50	168.00	167.50	-10.00	1	2228
12:03:14	167.50	168.00	167.50	-10.00	1	2227
12:03:06	167.50	168.00	167.50	-10.00	5	2226
12:01:54	167.50	168.00	167.50	-10.00	1	2221
12:01:21	167.50	168.00	167.50	-10.00	3	2220
11:59:42	167.50	168.00	167.50	-10.00	1	2217
11:58:14	167.50	168.00	168.00	-9.50	1	2216
11:57:34	167.50	168.00	167.50	-10.00	3	2215
11:57:21	167.50	168.00	167.50	-10.00	1	2212
11:57:14	167.50	168.00	167.50	-10.00	1	2211
11:56:28	167.50	168.00	167.50	-10.00	1	2210
11:56:06	167.50	168.00	168.00	-9.50	1	2209
11:54:48	167.50	168.00	168.00	-9.50	1	2208
11:54:44	167.50	168.00	168.00	-9.50	5	2207
11:54:31	167.50	168.00	168.00	-9.50	1	2202
11:54:04	167.50	168.00	168.00	-9.50	1	2201
11:53:02	167.50	168.00	168.00	-9.50	1	2200
11:52:19	167.50	168.00	168.00	-9.50	1	2199
11:52:01	167.50	168.00	167.50	-10.00	1	2198
11:51:58	167.50	168.00	167.50	-10.00	1	2197
11:51:32	167.50	168.00	168.00	-9.50	1	2196
11:50:56	167.50	168.00	168.00	-9.50	1	2195
11:49:29	167.50	168.00	168.00	-9.50	1	2194
11:47:48	167.50	168.00	168.00	-9.50	1	2193
11:47:17	167.50	168.00	168.00	-9.50	1	2192
11:46:00	167.50	168.00	168.00	-9.50	1	2191
11:44:43	167.50	168.00	168.00	-9.50	1	2190
11:44:39	167.50	168.00	168.00	-9.50	1	2189
11:43:46	167.50	168.00	168.00	-9.50	1	2188
11:43:41	167.50	168.00	168.00	-9.50	1	2187
11:42:37	167.50	168.00	168.00	-9.50	1	2186
11:42:31	167.50	168.00	168.00	-9.50	2	2185
11:42:27	167.50	168.00	168.00	-9.50	1	2183
11:42:21	167.50	168.00	168.00	-9.50	1	2182
11:41:59	167.50	168.00	168.00	-9.50	1	2181
11:41:57	167.50	168.00	168.00	-9.50	1	2180
11:41:12	167.50	168.00	168.00	-9.50	1	2179
11:40:33	167.50	168.00	168.00	-9.50	1	2178
11:38:44	167.50	168.00	168.00	-9.50	1	2177
11:37:32	167.50	168.00	168.00	-9.50	1	2176
11:36:49	167.50	168.00	168.00	-9.50	1	2175
11:36:38	167.50	168.00	168.00	-9.50	1	2174
11:35:57	167.50	168.00	168.00	-9.50	1	2173
11:35:20	167.50	168.00	168.00	-9.50	1	2172
11:34:47	167.50	168.00	168.00	-9.50	1	2171
11:34:42	167.50	168.00	168.00	-9.50	1	2170
11:33:53	167.50	168.00	168.00	-9.50	1	2169
11:33:45	167.50	168.00	168.00	-9.50	1	2168
11:33:20	167.50	168.00	168.00	-9.50	4	2167
11:32:30	167.50	168.00	168.00	-9.50	2	2163
11:31:35	167.50	168.00	168.00	-9.50	1	2161
11:30:21	167.50	168.00	168.00	-9.50	2	2160
11:29:45	167.50	168.00	168.00	-9.50	1	2158
11:29:09	167.50	168.00	168.00	-9.50	2	2157
11:28:51	167.50	168.00	167.50	-10.00	1	2155
11:27:57	167.50	168.00	167.50	-10.00	1	2154
11:25:17	167.00	167.50	167.50	-10.00	1	2153
11:25:15	167.00	167.50	167.50	-10.00	1	2152
11:25:03	167.50	168.00	167.50	-10.00	4	2151
11:25:03	167.50	168.00	167.50	-10.00	1	2147
11:24:59	167.50	168.00	167.50	-10.00	1	2146
11:24:55	167.50	168.00	167.50	-10.00	1	2145
11:24:53	167.50	168.00	167.50	-10.00	1	2144
11:24:37	167.50	168.00	167.50	-10.00	1	2143
11:24:13	167.50	168.00	167.50	-10.00	1	2142
11:23:41	167.50	168.00	167.50	-10.00	1	2141
11:23:40	167.50	168.00	167.50	-10.00	1	2140
11:22:42	167.50	168.00	167.50	-10.00	1	2139
11:22:40	167.50	168.00	167.50	-10.00	1	2138
11:22:39	167.50	168.00	168.00	-9.50	5	2137
11:21:45	167.50	168.00	168.00	-9.50	1	2132
11:21:30	167.50	168.00	168.00	-9.50	1	2131
11:21:15	167.00	168.00	168.00	-9.50	2	2130
11:21:12	167.50	168.00	167.50	-10.00	1	2128
11:21:03	167.50	168.00	167.50	-10.00	1	2127
11:20:58	167.50	168.00	167.50	-10.00	1	2126
11:20:57	167.50	168.00	167.50	-10.00	11	2125
11:20:48	167.50	168.00	168.00	-9.50	5	2114
11:20:48	167.50	168.00	168.00	-9.50	1	2109
11:19:18	167.50	168.00	168.00	-9.50	2	2108
11:19:12	167.50	168.00	168.00	-9.50	1	2106
11:18:53	167.50	168.00	168.00	-9.50	1	2105
11:18:44	167.50	168.00	168.00	-9.50	1	2104
11:18:29	167.50	168.00	168.00	-9.50	3	2103
11:18:22	167.00	167.50	167.50	-10.00	1	2100
11:17:55	167.00	167.50	167.50	-10.00	1	2099
11:17:55	167.00	167.50	167.50	-10.00	1	2098
11:15:02	167.50	168.00	167.50	-10.00	2	2097
11:14:13	167.50	168.00	167.50	-10.00	1	2095
11:14:05	167.00	167.50	167.50	-10.00	1	2094
11:13:50	167.00	167.50	167.50	-10.00	1	2093
11:13:47	167.00	167.50	167.50	-10.00	1	2092
11:13:43	167.00	167.50	167.50	-10.00	1	2091
11:13:42	167.00	167.50	167.50	-10.00	1	2090
11:13:41	167.00	167.50	167.50	-10.00	1	2089
11:13:38	167.00	167.50	167.50	-10.00	1	2088
11:13:35	167.00	167.50	167.00	-10.50	1	2087
11:13:33	167.00	167.50	167.50	-10.00	1	2086
11:13:28	167.00	167.50	167.50	-10.00	1	2085
11:13:25	167.00	167.50	167.50	-10.00	1	2084
11:13:08	167.00	167.50	167.50	-10.00	1	2083
11:12:51	166.50	167.00	167.00	-10.50	1	2082
11:12:47	166.50	167.00	167.00	-10.50	1	2081
11:12:30	166.50	167.00	167.00	-10.50	1	2080
11:12:30	166.50	167.00	167.00	-10.50	1	2079
11:12:30	166.50	167.00	167.00	-10.50	1	2078
11:12:28	166.50	167.00	167.00	-10.50	10	2077
11:12:10	166.50	167.00	167.00	-10.50	1	2067
11:12:04	166.00	166.50	166.50	-11.00	12	2066
11:12:04	166.00	166.50	166.50	-11.00	19	2054
11:12:04	166.00	166.50	166.50	-11.00	1	2035
11:11:05	166.00	166.50	166.00	-11.50	1	2034
11:11:01	166.00	166.50	166.50	-11.00	1	2033
11:10:57	166.00	166.50	166.00	-11.50	2	2032
11:10:48	166.00	166.50	166.00	-11.50	2	2030
11:10:43	166.00	166.50	166.00	-11.50	2	2028
11:10:36	166.00	166.50	166.00	-11.50	2	2026
11:10:35	166.00	166.50	166.00	-11.50	1	2024
11:10:00	166.00	166.50	166.00	-11.50	4	2023
11:09:55	166.00	166.50	166.00	-11.50	1	2019
11:09:04	166.00	166.50	166.50	-11.00	2	2018
11:09:00	166.00	166.50	166.00	-11.50	2	2016
11:08:56	166.00	166.50	166.00	-11.50	9	2014
11:08:50	166.00	166.50	166.00	-11.50	1	2005
11:08:39	166.00	166.50	166.00	-11.50	2	2004
11:08:34	166.00	166.50	166.50	-11.00	1	2002
11:08:34	166.00	166.50	166.50	-11.00	1	2001
11:08:34	166.00	166.50	166.50	-11.00	1	2000
11:08:30	166.50	167.00	166.50	-11.00	1	1999
11:08:18	166.00	166.50	166.50	-11.00	2	1998
11:08:18	166.00	166.50	166.50	-11.00	3	1996
11:08:17	166.50	167.00	166.50	-11.00	2	1993
11:08:11	166.00	166.50	166.50	-11.00	2	1991
11:08:07	166.50	167.00	166.50	-11.00	2	1989
11:08:00	166.50	167.00	166.50	-11.00	1	1987
11:07:42	166.50	167.00	166.50	-11.00	2	1986
11:07:42	166.50	167.00	166.50	-11.00	2	1984
11:07:27	166.50	167.00	166.50	-11.00	1	1982
11:07:10	166.50	167.00	166.50	-11.00	1	1981
11:06:59	166.50	167.00	166.50	-11.00	1	1980
11:06:56	166.50	167.00	166.50	-11.00	1	1979
11:06:55	166.50	167.00	166.50	-11.00	3	1978
11:06:52	166.50	167.00	166.50	-11.00	2	1975
11:06:44	166.50	167.00	166.50	-11.00	2	1973
11:06:22	166.50	167.00	166.50	-11.00	2	1971
11:06:13	166.50	167.00	166.50	-11.00	1	1969
11:06:04	166.50	167.00	166.50	-11.00	4	1968
11:05:55	166.50	167.00	166.50	-11.00	1	1964
11:05:52	166.50	167.00	166.50	-11.00	1	1963
11:05:52	166.50	167.00	166.50	-11.00	1	1962
11:05:52	166.50	167.00	166.50	-11.00	1	1961
11:05:51	166.50	167.00	167.00	-10.50	2	1960
11:05:51	166.50	167.00	166.50	-11.00	1	1958
11:05:49	166.50	167.00	166.50	-11.00	4	1957
11:05:49	166.50	167.00	166.50	-11.00	5	1953
11:05:47	166.50	167.00	166.50	-11.00	3	1948
11:05:41	166.50	167.00	166.50	-11.00	3	1945
11:05:38	166.50	167.00	166.50	-11.00	11	1942
11:05:29	166.50	167.00	166.50	-11.00	12	1931
11:05:29	166.50	167.00	166.50	-11.00	5	1919
11:05:20	166.50	167.00	166.50	-11.00	2	1914
11:05:14	166.50	167.00	167.00	-10.50	1	1912
11:05:04	166.50	167.00	167.00	-10.50	2	1911
11:04:36	167.00	167.50	167.00	-10.50	17	1909
11:03:24	167.00	167.50	167.50	-10.00	1	1892
11:03:23	167.00	167.50	167.00	-10.50	1	1891
11:02:44	167.00	167.50	167.00	-10.50	1	1890
11:01:41	167.00	167.50	167.00	-10.50	1	1889
11:00:53	167.00	167.50	167.00	-10.50	5	1888
11:00:00	167.00	167.50	167.50	-10.00	2	1883
10:59:31	167.50	168.00	167.50	-10.00	2	1881
10:59:31	167.50	168.00	167.50	-10.00	5	1879
10:58:06	167.00	167.50	167.50	-10.00	2	1874
10:58:05	167.00	167.50	167.50	-10.00	2	1872
10:57:59	167.50	168.00	167.50	-10.00	2	1870
10:57:59	167.00	167.50	167.50	-10.00	1	1868
10:57:59	167.50	168.00	167.50	-10.00	1	1867
10:56:56	167.00	167.50	167.50	-10.00	1	1866
10:56:56	167.00	167.50	167.50	-10.00	10	1865
10:56:23	167.00	167.50	167.00	-10.50	1	1855
10:55:53	166.50	167.00	167.00	-10.50	1	1854
10:55:53	167.00	167.50	167.00	-10.50	1	1853
10:55:03	167.00	167.50	167.00	-10.50	1	1852
10:55:00	167.00	167.50	167.00	-10.50	2	1851
10:54:54	167.00	167.50	167.00	-10.50	1	1849
10:54:45	167.00	167.50	167.50	-10.00	1	1848
10:54:38	166.50	167.50	167.50	-10.00	1	1847
10:54:18	167.00	167.50	167.00	-10.50	1	1846
10:54:18	167.00	167.50	167.00	-10.50	1	1845
10:54:18	167.00	167.50	167.00	-10.50	20	1844
10:54:05	167.00	167.50	167.50	-10.00	1	1824
10:53:52	167.00	167.50	167.50	-10.00	5	1823
10:53:10	167.00	167.50	167.50	-10.00	1	1818
10:52:35	167.00	167.50	167.50	-10.00	1	1817
10:52:06	166.50	167.00	167.00	-10.50	1	1816
10:52:00	166.50	167.00	167.00	-10.50	1	1815
10:51:58	166.50	167.00	167.00	-10.50	3	1814
10:51:58	166.50	167.00	167.00	-10.50	1	1811
10:51:52	166.50	167.00	167.00	-10.50	1	1810
10:51:51	166.50	167.00	167.00	-10.50	1	1809
10:51:43	166.50	167.00	167.00	-10.50	2	1808
10:51:27	166.50	167.00	167.00	-10.50	1	1806
10:51:14	166.50	167.00	167.00	-10.50	1	1805
10:51:05	166.50	167.00	167.00	-10.50	5	1804
10:50:40	166.50	167.00	166.50	-11.00	1	1799
10:50:36	166.50	167.00	166.50	-11.00	1	1798
10:50:10	167.00	167.50	167.00	-10.50	28	1797
10:50:08	167.00	167.50	167.00	-10.50	1	1769
10:50:08	167.00	167.50	167.00	-10.50	9	1768
10:49:53	167.00	167.50	167.50	-10.00	1	1759
10:49:51	167.00	167.50	167.50	-10.00	1	1758
10:49:42	167.00	167.50	167.50	-10.00	1	1757
10:49:35	167.00	167.50	167.50	-10.00	1	1756
10:49:33	167.00	167.50	167.50	-10.00	1	1755
10:49:17	167.50	168.00	167.50	-10.00	6	1754
10:49:15	167.50	168.00	167.50	-10.00	1	1748
10:48:32	167.50	168.00	167.50	-10.00	1	1747
10:48:24	167.50	168.00	168.00	-9.50	1	1746
10:48:19	167.50	168.00	167.50	-10.00	1	1745
10:47:53	167.50	168.00	167.50	-10.00	3	1744
10:47:33	167.50	168.00	168.00	-9.50	1	1741
10:47:26	167.50	168.00	168.00	-9.50	1	1740
10:47:04	167.50	168.00	168.00	-9.50	1	1739
10:47:01	167.50	168.00	168.00	-9.50	3	1738
10:46:46	167.50	168.00	168.00	-9.50	1	1735
10:46:17	167.50	168.00	168.00	-9.50	1	1734
10:46:02	167.50	168.00	168.00	-9.50	1	1733
10:45:22	167.50	168.00	168.00	-9.50	1	1732
10:45:16	167.50	168.00	168.00	-9.50	1	1731
10:44:36	167.50	168.00	168.00	-9.50	1	1730
10:44:02	167.50	168.00	168.00	-9.50	1	1729
10:43:48	167.50	168.00	168.00	-9.50	1	1728
10:43:08	167.50	168.00	168.00	-9.50	1	1727
10:42:23	167.50	168.00	168.00	-9.50	1	1726
10:42:20	167.50	168.00	168.00	-9.50	1	1725
10:42:00	167.00	168.00	168.00	-9.50	1	1724
10:42:00	167.50	168.00	167.50	-10.00	5	1723
10:41:39	167.50	168.00	167.50	-10.00	3	1718
10:41:34	167.50	168.00	167.50	-10.00	1	1715
10:41:15	167.50	168.00	167.50	-10.00	1	1714
10:40:30	167.00	167.50	167.50	-10.00	3	1713
10:40:30	167.00	167.50	167.50	-10.00	1	1710
10:40:25	167.00	167.50	167.50	-10.00	1	1709
10:39:06	167.00	167.50	167.50	-10.00	1	1708
10:38:59	167.00	167.50	167.50	-10.00	1	1707
10:38:45	167.00	167.50	167.50	-10.00	1	1706
10:38:27	167.00	167.50	167.00	-10.50	1	1705
10:37:57	167.00	167.50	167.00	-10.50	3	1704
10:37:30	167.00	167.50	167.00	-10.50	1	1701
10:37:10	167.00	167.50	167.50	-10.00	1	1700
10:37:06	167.00	167.50	167.50	-10.00	1	1699
10:36:57	167.00	167.50	167.50	-10.00	1	1698
10:36:45	167.00	167.50	167.50	-10.00	1	1697
10:36:44	167.00	167.50	167.50	-10.00	1	1696
10:36:39	167.00	167.50	167.50	-10.00	1	1695
10:36:37	167.00	167.50	167.50	-10.00	1	1694
10:36:37	166.50	167.00	167.00	-10.50	10	1693
10:36:37	166.50	167.00	167.00	-10.50	23	1683
10:36:32	166.50	167.00	167.00	-10.50	1	1660
10:36:26	166.50	167.00	167.00	-10.50	1	1659
10:36:21	166.50	167.00	167.00	-10.50	1	1658
10:36:21	166.50	167.00	167.00	-10.50	1	1657
10:36:20	166.50	167.00	167.00	-10.50	1	1656
10:36:20	166.50	167.00	167.00	-10.50	1	1655
10:36:20	166.50	167.00	166.50	-11.00	5	1654
10:36:18	166.50	167.00	166.50	-11.00	5	1649
10:36:17	166.50	167.00	167.00	-10.50	1	1644
10:36:15	167.00	167.50	167.00	-10.50	1	1643
10:36:13	167.00	167.50	167.50	-10.00	1	1642
10:36:09	166.50	167.50	167.50	-10.00	1	1641
10:36:03	166.50	167.50	166.50	-11.00	2	1640
10:36:03	167.00	167.50	167.00	-10.50	32	1638
10:36:02	167.50	168.00	167.50	-10.00	10	1606
10:36:02	167.50	168.00	167.50	-10.00	9	1596
10:36:01	167.50	168.00	167.50	-10.00	1	1587
10:36:01	167.50	168.00	167.50	-10.00	1	1586
10:36:01	167.50	168.00	167.50	-10.00	1	1585
10:36:01	167.50	168.00	167.50	-10.00	5	1584
10:36:01	167.50	168.00	167.50	-10.00	5	1579
10:36:00	167.50	168.00	167.50	-10.00	1	1574
10:36:00	167.50	168.00	167.50	-10.00	1	1573
10:36:00	167.50	168.00	167.50	-10.00	8	1572
10:35:59	168.00	168.50	168.00	-9.50	3	1564
10:35:59	168.00	168.50	168.00	-9.50	50	1561
10:35:49	168.00	168.50	168.00	-9.50	1	1511
10:35:41	168.00	168.50	168.00	-9.50	1	1510
10:35:38	168.00	168.50	168.00	-9.50	1	1509
10:35:18	168.00	168.50	168.00	-9.50	2	1508
10:35:11	168.00	168.50	168.50	-9.00	1	1506
10:34:57	168.00	168.50	168.50	-9.00	1	1505
10:34:46	168.00	168.50	168.00	-9.50	1	1504
10:34:44	168.00	168.50	168.00	-9.50	3	1503
10:34:41	168.00	168.50	168.50	-9.00	1	1500
10:34:41	168.00	168.50	168.00	-9.50	1	1499
10:34:34	168.00	168.50	168.00	-9.50	1	1498
10:34:33	168.00	168.50	168.50	-9.00	1	1497
10:34:07	168.00	168.50	168.00	-9.50	1	1496
10:33:41	168.00	168.50	168.50	-9.00	1	1495
10:33:16	168.00	168.50	168.50	-9.00	1	1494
10:32:52	168.00	168.50	168.00	-9.50	1	1493
10:32:51	168.50	169.00	168.50	-9.00	10	1492
10:32:51	168.50	169.00	168.50	-9.00	1	1482
10:32:49	168.50	169.00	168.50	-9.00	1	1481
10:32:47	168.50	169.00	168.50	-9.00	1	1480
10:32:28	168.50	169.00	168.50	-9.00	3	1479
10:32:00	168.50	169.00	168.50	-9.00	2	1476
10:31:52	168.50	169.00	168.50	-9.00	1	1474
10:31:49	168.50	169.00	168.50	-9.00	1	1473
10:31:29	168.50	169.00	168.50	-9.00	2	1472
10:31:28	168.50	169.00	168.50	-9.00	2	1470
10:31:18	168.50	169.00	169.00	-8.50	1	1468
10:30:46	168.50	169.50	168.50	-9.00	2	1467
10:30:45	169.00	169.50	169.00	-8.50	9	1465
10:30:45	169.00	169.50	169.00	-8.50	8	1456
10:30:03	169.00	170.00	169.00	-8.50	1	1448
10:30:03	169.00	169.50	169.50	-8.00	1	1447
10:29:21	169.00	169.50	169.50	-8.00	2	1446
10:29:01	169.00	169.50	169.50	-8.00	2	1444
10:28:56	169.00	169.50	169.00	-8.50	3	1442
10:28:52	169.00	169.50	169.00	-8.50	1	1439
10:28:51	169.00	169.50	169.00	-8.50	4	1438
10:28:36	169.00	169.50	169.00	-8.50	1	1434
10:28:16	169.50	170.00	169.50	-8.00	1	1433
10:28:12	169.00	169.50	169.50	-8.00	1	1432
10:27:57	169.00	169.50	169.50	-8.00	1	1431
10:27:22	169.00	169.50	169.50	-8.00	1	1430
10:27:02	169.50	170.00	169.50	-8.00	2	1429
10:27:02	169.00	169.50	169.50	-8.00	3	1427
10:27:00	169.00	170.00	170.00	-7.50	1	1424
10:26:03	169.00	170.00	170.00	-7.50	1	1423
10:25:51	169.00	170.00	169.00	-8.50	1	1422
10:25:45	169.50	170.00	169.50	-8.00	1	1421
10:24:13	169.50	170.00	169.50	-8.00	1	1420
10:22:59	169.50	170.00	169.50	-8.00	1	1419
10:22:17	169.00	169.50	169.50	-8.00	3	1418
10:22:03	169.00	169.50	169.00	-8.50	1	1415
10:21:04	169.00	170.00	169.00	-8.50	1	1414
10:20:10	169.50	170.00	169.50	-8.00	1	1413
10:19:58	169.00	170.00	169.00	-8.50	2	1412
10:19:10	169.50	170.00	169.50	-8.00	13	1410
10:19:09	170.00	170.50	170.00	-7.50	4	1397
10:19:09	169.50	170.00	170.00	-7.50	1	1393
10:18:57	169.50	170.00	170.00	-7.50	1	1392
10:18:55	169.50	170.00	170.00	-7.50	1	1391
10:18:55	169.50	170.00	170.00	-7.50	1	1390
10:18:49	169.50	170.00	170.00	-7.50	2	1389
10:18:43	169.50	170.00	170.00	-7.50	1	1387
10:18:33	169.50	170.00	170.00	-7.50	6	1386
10:18:18	169.50	170.00	170.00	-7.50	1	1380
10:18:06	169.50	170.00	170.00	-7.50	1	1379
10:17:28	169.50	170.00	170.00	-7.50	2	1378
10:16:59	169.50	170.00	170.00	-7.50	2	1376
10:16:53	169.50	170.00	170.00	-7.50	2	1374
10:16:15	169.50	170.00	169.50	-8.00	1	1372
10:15:00	169.50	170.00	169.50	-8.00	1	1371
10:14:00	169.50	170.00	169.50	-8.00	4	1370
10:12:58	169.50	170.00	169.50	-8.00	2	1366
10:12:58	169.00	169.50	169.50	-8.00	1	1364
10:12:49	169.00	169.50	169.50	-8.00	1	1363
10:12:41	169.00	169.50	169.50	-8.00	1	1362
10:12:40	169.00	169.50	169.50	-8.00	1	1361
10:12:40	169.00	169.50	169.50	-8.00	1	1360
10:12:38	169.00	169.50	169.50	-8.00	1	1359
10:12:37	169.00	169.50	169.50	-8.00	2	1358
10:12:37	169.00	169.50	169.50	-8.00	1	1356
10:12:35	169.00	169.50	169.50	-8.00	3	1355
10:12:30	169.00	169.50	169.50	-8.00	1	1352
10:12:25	169.00	169.50	169.50	-8.00	1	1351
10:12:02	169.00	169.50	169.50	-8.00	1	1350
10:11:46	169.00	169.50	169.50	-8.00	1	1349
10:11:34	169.00	169.50	169.50	-8.00	6	1348
10:11:29	169.00	169.50	169.50	-8.00	5	1342
10:11:26	169.00	169.50	169.50	-8.00	1	1337
10:10:19	169.00	169.50	169.00	-8.50	2	1336
10:10:18	169.00	169.50	169.00	-8.50	2	1334
10:07:28	169.00	169.50	169.00	-8.50	1	1332
10:07:28	169.00	169.50	169.00	-8.50	1	1331
10:07:22	169.00	169.50	169.50	-8.00	1	1330
10:06:42	169.00	169.50	169.50	-8.00	1	1329
10:06:33	169.00	169.50	169.50	-8.00	1	1328
10:06:23	169.00	169.50	169.50	-8.00	3	1327
10:06:22	169.00	169.50	169.00	-8.50	1	1324
10:05:35	169.50	170.00	169.50	-8.00	1	1323
10:04:34	169.50	170.00	169.50	-8.00	1	1322
10:04:26	169.50	170.00	169.50	-8.00	1	1321
10:02:43	169.00	169.50	169.50	-8.00	1	1320
10:02:29	169.00	169.50	169.50	-8.00	1	1319
10:02:18	169.00	169.50	169.50	-8.00	1	1318
10:02:11	169.00	169.50	169.50	-8.00	1	1317
10:01:15	169.00	169.50	169.50	-8.00	1	1316
10:00:46	169.00	169.50	169.00	-8.50	1	1315
09:59:57	169.00	169.50	169.50	-8.00	1	1314
09:59:53	169.00	169.50	169.50	-8.00	1	1313
09:59:52	169.00	169.50	169.50	-8.00	1	1312
09:59:51	169.00	169.50	169.50	-8.00	1	1311
09:59:37	169.00	169.50	169.00	-8.50	1	1310
09:59:32	169.00	170.00	169.00	-8.50	1	1309
09:59:28	169.00	169.50	169.50	-8.00	1	1308
09:59:27	169.00	169.50	169.50	-8.00	3	1307
09:59:23	169.00	169.50	169.50	-8.00	1	1304
09:58:32	168.50	169.00	169.00	-8.50	1	1303
09:58:27	168.50	169.00	169.00	-8.50	1	1302
09:58:27	168.50	169.00	169.00	-8.50	1	1301
09:58:23	168.50	169.00	169.00	-8.50	1	1300
09:58:14	168.50	169.00	169.00	-8.50	3	1299
09:57:07	168.50	169.00	168.50	-9.00	1	1296
09:57:07	168.50	169.00	168.50	-9.00	1	1295
09:57:07	168.50	169.00	168.50	-9.00	1	1294
09:56:03	168.50	169.00	168.50	-9.00	1	1293
09:55:34	168.00	168.50	168.50	-9.00	1	1292
09:55:31	168.50	169.00	168.50	-9.00	3	1291
09:55:25	168.00	168.50	168.50	-9.00	1	1288
09:55:24	168.00	168.50	168.50	-9.00	1	1287
09:55:20	168.00	168.50	168.50	-9.00	1	1286
09:54:52	168.00	168.50	168.50	-9.00	1	1285
09:54:34	168.00	168.50	168.50	-9.00	1	1284
09:54:32	168.00	168.50	168.50	-9.00	1	1283
09:54:15	168.00	168.50	168.50	-9.00	1	1282
09:54:11	168.50	169.00	168.50	-9.00	5	1281
09:53:04	168.50	169.00	168.50	-9.00	1	1276
09:52:45	168.00	168.50	168.50	-9.00	1	1275
09:52:38	168.00	168.50	168.00	-9.50	1	1274
09:52:34	168.00	168.50	168.50	-9.00	1	1273
09:52:32	168.00	168.50	168.00	-9.50	1	1272
09:52:24	168.50	169.00	168.50	-9.00	1	1271
09:52:21	168.50	169.00	168.50	-9.00	4	1270
09:51:54	168.00	168.50	168.50	-9.00	2	1266
09:51:54	168.00	168.50	168.50	-9.00	24	1264
09:51:52	168.00	168.50	168.00	-9.50	1	1240
09:51:34	168.00	168.50	168.00	-9.50	2	1239
09:51:24	168.00	168.50	168.00	-9.50	2	1237
09:51:20	168.00	168.50	168.00	-9.50	1	1235
09:51:19	168.00	168.50	168.00	-9.50	1	1234
09:51:03	168.00	168.50	168.00	-9.50	1	1233
09:50:55	168.00	168.50	168.00	-9.50	1	1232
09:50:49	168.00	168.50	168.00	-9.50	5	1231
09:50:39	168.00	168.50	168.00	-9.50	1	1226
09:50:28	168.00	168.50	168.00	-9.50	1	1225
09:50:26	168.00	168.50	168.00	-9.50	1	1224
09:50:22	168.00	168.50	168.00	-9.50	1	1223
09:50:16	168.00	168.50	168.00	-9.50	1	1222
09:50:11	168.00	168.50	168.00	-9.50	2	1221
09:50:10	168.00	168.50	168.00	-9.50	3	1219
09:50:07	168.00	168.50	168.00	-9.50	1	1216
09:50:00	168.00	168.50	168.00	-9.50	1	1215
09:49:58	168.00	168.50	168.00	-9.50	1	1214
09:49:58	168.00	168.50	168.00	-9.50	1	1213
09:49:55	168.00	168.50	168.00	-9.50	1	1212
09:49:53	168.00	168.50	168.00	-9.50	10	1211
09:49:45	168.00	168.50	168.00	-9.50	1	1201
09:49:45	168.00	168.50	168.00	-9.50	1	1200
09:49:42	168.00	168.50	168.00	-9.50	1	1199
09:49:42	168.00	168.50	168.00	-9.50	1	1198
09:49:41	168.00	168.50	168.50	-9.00	1	1197
09:49:18	168.50	169.00	168.50	-9.00	1	1196
09:49:16	168.50	169.00	168.50	-9.00	1	1195
09:49:16	168.50	169.00	168.50	-9.00	2	1194
09:49:00	168.50	169.00	168.50	-9.00	13	1192
09:49:00	168.50	169.00	168.50	-9.00	3	1179
09:48:51	168.50	169.00	169.00	-8.50	1	1176
09:48:24	168.50	169.00	169.00	-8.50	1	1175
09:48:11	168.50	169.00	169.00	-8.50	1	1174
09:48:11	168.50	169.00	168.50	-9.00	1	1173
09:48:10	168.50	169.00	168.50	-9.00	1	1172
09:48:10	168.50	169.00	168.50	-9.00	1	1171
09:48:10	168.50	169.00	168.50	-9.00	2	1170
09:48:10	168.50	169.00	168.50	-9.00	1	1168
09:48:10	168.50	169.00	168.50	-9.00	2	1167
09:47:55	168.50	169.00	169.00	-8.50	1	1165
09:47:44	168.50	169.00	169.00	-8.50	2	1164
09:47:43	169.00	169.50	169.00	-8.50	9	1162
09:47:43	169.00	169.50	169.00	-8.50	10	1153
09:47:38	169.00	169.50	169.50	-8.00	1	1143
09:47:32	169.00	169.50	169.50	-8.00	1	1142
09:46:31	169.00	169.50	169.00	-8.50	1	1141
09:46:16	169.00	169.50	169.00	-8.50	1	1140
09:45:53	169.00	169.50	169.00	-8.50	1	1139
09:45:23	169.00	169.50	169.00	-8.50	1	1138
09:45:03	168.50	169.00	169.00	-8.50	4	1137
09:45:02	168.50	169.00	169.00	-8.50	1	1133
09:45:02	168.50	169.00	169.00	-8.50	2	1132
09:45:02	168.50	169.00	169.00	-8.50	1	1130
09:44:54	168.50	169.00	169.00	-8.50	1	1129
09:44:49	168.50	169.00	169.00	-8.50	1	1128
09:44:41	169.00	169.50	169.00	-8.50	1	1127
09:44:39	169.00	169.50	169.00	-8.50	1	1126
09:44:34	168.50	169.00	169.00	-8.50	2	1125
09:44:34	169.00	169.50	169.00	-8.50	2	1123
09:44:31	168.50	169.00	169.00	-8.50	2	1121
09:44:30	168.50	169.00	169.00	-8.50	1	1119
09:44:30	169.00	169.50	169.00	-8.50	12	1118
09:44:30	169.00	169.50	169.00	-8.50	1	1106
09:44:29	169.00	169.50	169.00	-8.50	5	1105
09:44:28	169.00	169.50	169.50	-8.00	5	1100
09:44:07	169.00	169.50	169.50	-8.00	1	1095
09:44:06	169.00	169.50	169.00	-8.50	2	1094
09:44:05	169.00	169.50	169.00	-8.50	4	1092
09:44:02	169.00	169.50	169.00	-8.50	5	1088
09:43:19	169.00	169.50	169.50	-8.00	1	1083
09:43:14	169.00	169.50	169.50	-8.00	1	1082
09:43:07	169.00	169.50	169.50	-8.00	1	1081
09:43:06	169.00	169.50	169.00	-8.50	4	1080
09:43:00	169.00	169.50	169.00	-8.50	1	1076
09:42:50	169.00	169.50	169.00	-8.50	2	1075
09:42:46	169.00	169.50	169.00	-8.50	1	1073
09:42:46	169.00	169.50	169.50	-8.00	1	1072
09:42:31	169.00	169.50	169.00	-8.50	1	1071
09:42:28	169.50	170.00	169.50	-8.00	6	1070
09:42:28	169.50	170.00	169.50	-8.00	5	1064
09:42:28	169.50	170.00	169.50	-8.00	1	1059
09:42:25	169.50	170.00	169.50	-8.00	1	1058
09:42:22	169.50	170.00	169.50	-8.00	1	1057
09:42:17	169.50	170.00	169.50	-8.00	1	1056
09:41:45	169.50	170.00	169.50	-8.00	1	1055
09:41:43	169.50	170.00	169.50	-8.00	1	1054
09:41:32	169.50	170.00	169.50	-8.00	1	1053
09:41:26	169.50	170.00	169.50	-8.00	1	1052
09:40:40	169.50	170.00	169.50	-8.00	1	1051
09:40:37	169.50	170.00	169.50	-8.00	2	1050
09:40:32	169.50	170.00	169.50	-8.00	1	1048
09:40:30	169.50	170.00	169.50	-8.00	1	1047
09:40:26	169.50	170.00	169.50	-8.00	2	1046
09:40:26	169.50	170.00	169.50	-8.00	1	1044
09:40:20	169.00	169.50	169.50	-8.00	1	1043
09:40:20	169.00	169.50	169.50	-8.00	1	1042
09:40:19	169.00	169.50	169.50	-8.00	1	1041
09:40:14	169.00	169.50	169.50	-8.00	3	1040
09:40:12	169.00	169.50	169.50	-8.00	1	1037
09:39:59	169.00	169.50	169.50	-8.00	1	1036
09:39:57	169.00	169.50	169.50	-8.00	1	1035
09:39:52	169.00	169.50	169.50	-8.00	1	1034
09:39:43	169.00	169.50	169.50	-8.00	1	1033
09:39:39	169.00	169.50	169.50	-8.00	1	1032
09:39:32	169.00	169.50	169.00	-8.50	1	1031
09:39:29	169.00	169.50	169.00	-8.50	1	1030
09:39:28	169.00	169.50	169.00	-8.50	1	1029
09:39:24	169.00	169.50	169.00	-8.50	1	1028
09:39:15	169.00	169.50	169.00	-8.50	2	1027
09:39:11	169.00	169.50	169.00	-8.50	1	1025
09:39:11	169.00	169.50	169.00	-8.50	1	1024
09:39:10	169.00	169.50	169.00	-8.50	2	1023
09:38:56	169.00	169.50	169.00	-8.50	1	1021
09:38:51	169.00	170.00	169.00	-8.50	1	1020
09:38:48	169.50	170.00	169.50	-8.00	1	1019
09:38:44	169.50	170.00	169.50	-8.00	1	1018
09:38:43	169.50	170.00	169.50	-8.00	1	1017
09:38:40	169.50	170.00	169.50	-8.00	1	1016
09:38:40	169.50	170.00	169.50	-8.00	1	1015
09:38:40	169.50	170.00	169.50	-8.00	2	1014
09:38:39	169.50	170.00	169.50	-8.00	2	1012
09:38:39	169.50	170.00	169.50	-8.00	1	1010
09:38:32	169.50	170.00	169.50	-8.00	1	1009
09:38:30	169.50	170.00	169.50	-8.00	5	1008
09:38:28	169.50	170.00	169.50	-8.00	1	1003
09:38:18	169.50	170.00	169.50	-8.00	1	1002
09:38:18	169.50	170.00	169.50	-8.00	1	1001
09:38:18	169.50	170.00	169.50	-8.00	1	1000
09:38:18	169.50	170.00	169.50	-8.00	1	999
09:38:18	169.50	170.00	169.50	-8.00	1	998
09:38:18	169.50	170.00	169.50	-8.00	1	997
09:38:10	170.00	170.50	170.00	-7.50	15	996
09:38:10	170.00	170.50	170.00	-7.50	16	981
09:38:10	170.00	170.50	170.00	-7.50	1	965
09:38:01	170.00	170.50	170.00	-7.50	4	964
09:37:58	170.00	170.50	170.00	-7.50	2	960
09:37:58	170.00	170.50	170.00	-7.50	1	958
09:37:54	170.00	170.50	170.00	-7.50	10	957
09:37:50	170.00	170.50	170.00	-7.50	3	947
09:37:24	170.00	170.50	170.00	-7.50	2	944
09:37:21	170.00	170.50	170.00	-7.50	1	942
09:37:20	170.00	170.50	170.00	-7.50	2	941
09:37:06	170.00	170.50	170.00	-7.50	11	939
09:36:32	170.00	170.50	170.00	-7.50	1	928
09:36:31	170.00	170.50	170.50	-7.00	1	927
09:36:18	170.00	171.00	170.00	-7.50	1	926
09:36:13	170.00	170.50	170.50	-7.00	1	925
09:36:10	170.50	171.00	170.50	-7.00	1	924
09:36:04	170.50	171.00	170.50	-7.00	1	923
09:36:04	170.50	171.00	170.50	-7.00	1	922
09:36:03	170.00	171.00	170.00	-7.50	1	921
09:35:52	170.50	171.00	170.50	-7.00	5	920
09:35:52	170.50	171.00	170.50	-7.00	23	915
09:35:31	170.50	171.00	171.00	-6.50	1	892
09:35:28	170.50	171.50	170.50	-7.00	3	891
09:35:20	171.00	171.50	171.00	-6.50	1	888
09:35:17	170.50	171.00	171.00	-6.50	1	887
09:35:09	170.50	171.00	171.00	-6.50	1	886
09:35:07	170.50	171.00	171.00	-6.50	1	885
09:35:06	170.50	171.00	171.00	-6.50	5	884
09:34:23	170.50	171.00	171.00	-6.50	5	879
09:34:16	170.50	171.00	171.00	-6.50	1	874
09:34:00	171.00	171.50	171.00	-6.50	4	873
09:34:00	171.00	171.50	171.00	-6.50	10	869
09:33:03	171.00	171.50	171.50	-6.00	1	859
09:33:00	171.00	171.50	171.00	-6.50	1	858
09:33:00	171.00	171.50	171.00	-6.50	2	857
09:32:52	171.00	171.50	171.50	-6.00	1	855
09:32:47	171.00	171.50	171.00	-6.50	1	854
09:32:31	171.00	171.50	171.50	-6.00	3	853
09:31:53	171.00	171.50	171.50	-6.00	1	850
09:31:26	171.50	172.00	171.50	-6.00	3	849
09:31:26	171.50	172.00	171.50	-6.00	3	846
09:31:23	171.50	172.00	172.00	-5.50	1	843
09:31:21	171.50	172.00	172.00	-5.50	1	842
09:31:18	171.50	172.00	172.00	-5.50	4	841
09:31:12	171.50	172.00	172.00	-5.50	2	837
09:31:07	171.50	172.00	172.00	-5.50	3	835
09:30:38	171.50	172.00	172.00	-5.50	1	832
09:30:23	171.50	172.00	172.00	-5.50	1	831
09:30:08	171.50	172.00	172.00	-5.50	2	830
09:29:41	172.00	172.50	172.00	-5.50	1	828
09:29:37	172.00	172.50	172.00	-5.50	1	827
09:29:34	171.50	172.00	172.00	-5.50	1	826
09:29:26	171.50	172.00	172.00	-5.50	1	825
09:29:25	171.50	172.00	172.00	-5.50	1	824
09:29:22	171.50	172.00	172.00	-5.50	1	823
09:29:17	172.00	172.50	172.00	-5.50	2	822
09:29:11	171.50	172.00	172.00	-5.50	5	820
09:29:09	171.50	172.00	172.00	-5.50	1	815
09:29:09	171.50	172.00	172.00	-5.50	1	814
09:29:06	171.50	172.00	172.00	-5.50	1	813
09:29:05	171.50	172.00	172.00	-5.50	2	812
09:29:02	171.50	172.00	172.00	-5.50	1	810
09:29:01	171.50	172.00	172.00	-5.50	3	809
09:28:58	171.50	172.00	172.00	-5.50	2	806
09:28:55	171.50	172.00	172.00	-5.50	1	804
09:28:48	171.50	172.00	172.00	-5.50	2	803
09:28:45	171.50	172.00	172.00	-5.50	1	801
09:28:45	171.50	172.00	172.00	-5.50	1	800
09:28:37	171.00	171.50	171.50	-6.00	3	799
09:28:36	171.00	171.50	171.50	-6.00	2	796
09:28:35	171.00	171.50	171.50	-6.00	1	794
09:28:35	171.00	171.50	171.50	-6.00	1	793
09:28:29	171.00	171.50	171.50	-6.00	1	792
09:28:07	170.50	171.00	171.00	-6.50	4	791
09:28:06	170.50	171.00	171.00	-6.50	2	787
09:27:52	170.50	171.00	171.00	-6.50	2	785
09:27:42	170.50	171.00	171.00	-6.50	1	783
09:27:08	170.50	171.00	170.50	-7.00	5	782
09:25:00	170.00	171.00	170.00	-7.50	1	777
09:24:52	170.50	171.00	170.50	-7.00	1	776
09:24:48	170.50	171.00	170.50	-7.00	1	775
09:24:28	170.00	170.50	170.50	-7.00	2	774
09:24:27	170.00	170.50	170.50	-7.00	1	772
09:24:24	170.00	170.50	170.50	-7.00	1	771
09:24:24	170.00	170.50	170.50	-7.00	1	770
09:23:56	170.00	170.50	170.50	-7.00	1	769
09:23:26	170.00	170.50	170.00	-7.50	1	768
09:23:12	170.50	171.00	170.50	-7.00	1	767
09:23:09	170.00	171.00	171.00	-6.50	1	766
09:23:00	170.00	171.00	171.00	-6.50	1	765
09:23:00	170.50	171.00	170.50	-7.00	2	764
09:23:00	170.50	171.00	170.50	-7.00	14	762
09:22:59	170.50	171.00	171.00	-6.50	1	748
09:22:57	170.50	171.00	171.00	-6.50	1	747
09:22:56	170.50	171.00	171.00	-6.50	1	746
09:22:55	170.50	171.00	171.00	-6.50	1	745
09:22:54	170.50	171.00	171.00	-6.50	2	744
09:22:44	170.50	171.00	171.00	-6.50	1	742
09:21:45	170.50	171.00	170.50	-7.00	1	741
09:21:38	170.00	170.50	170.50	-7.00	5	740
09:21:21	170.00	170.50	170.50	-7.00	5	735
09:21:03	170.50	171.00	170.50	-7.00	1	730
09:20:59	170.50	171.00	170.50	-7.00	1	729
09:20:54	170.00	170.50	170.50	-7.00	1	728
09:20:52	170.50	171.00	170.50	-7.00	1	727
09:20:49	170.00	170.50	170.50	-7.00	1	726
09:20:48	170.00	170.50	170.50	-7.00	1	725
09:20:48	170.00	170.50	170.50	-7.00	1	724
09:20:48	170.00	170.50	170.50	-7.00	1	723
09:20:46	170.00	170.50	170.50	-7.00	1	722
09:20:45	170.00	170.50	170.50	-7.00	1	721
09:20:41	170.50	171.00	170.50	-7.00	4	720
09:20:41	170.00	170.50	170.50	-7.00	1	716
09:20:34	170.00	170.50	170.50	-7.00	1	715
09:20:24	170.00	170.50	170.50	-7.00	1	714
09:20:20	170.00	170.50	170.00	-7.50	1	713
09:20:17	170.00	170.50	170.50	-7.00	1	712
09:20:11	170.00	170.50	170.00	-7.50	1	711
09:20:11	170.00	170.50	170.50	-7.00	1	710
09:19:53	170.00	170.50	170.00	-7.50	1	709
09:19:43	170.00	170.50	170.00	-7.50	1	708
09:19:43	170.00	170.50	170.00	-7.50	1	707
09:19:39	170.00	170.50	170.00	-7.50	2	706
09:19:31	170.00	170.50	170.00	-7.50	5	704
09:19:28	170.00	170.50	170.00	-7.50	1	699
09:19:18	170.00	170.50	170.00	-7.50	1	698
09:19:16	170.00	170.50	170.50	-7.00	2	697
09:19:09	170.00	170.50	170.00	-7.50	1	695
09:18:57	169.50	170.00	170.00	-7.50	2	694
09:18:57	169.50	170.00	170.00	-7.50	2	692
09:18:53	170.00	170.50	170.00	-7.50	2	690
09:18:52	170.00	170.50	170.00	-7.50	2	688
09:18:51	170.00	170.50	170.00	-7.50	2	686
09:18:50	170.00	170.50	170.00	-7.50	1	684
09:18:49	170.00	170.50	170.00	-7.50	1	683
09:18:47	170.00	170.50	170.00	-7.50	1	682
09:18:47	170.00	170.50	170.00	-7.50	1	681
09:18:42	170.00	170.50	170.00	-7.50	1	680
09:18:41	170.00	170.50	170.00	-7.50	1	679
09:18:40	170.00	170.50	170.00	-7.50	10	678
09:18:38	170.00	170.50	170.00	-7.50	2	668
09:18:37	170.00	170.50	170.00	-7.50	1	666
09:18:37	170.00	170.50	170.00	-7.50	1	665
09:18:33	170.00	170.50	170.00	-7.50	2	664
09:18:32	170.00	170.50	170.50	-7.00	1	662
09:18:32	170.00	170.50	170.00	-7.50	1	661
09:18:32	170.00	170.50	170.00	-7.50	1	660
09:18:32	170.00	170.50	170.00	-7.50	1	659
09:18:30	170.00	170.50	170.50	-7.00	1	658
09:18:26	170.50	171.00	170.50	-7.00	16	657
09:18:26	170.50	171.00	170.50	-7.00	1	641
09:18:12	170.50	171.00	170.50	-7.00	1	640
09:18:10	170.50	171.00	170.50	-7.00	1	639
09:18:06	170.50	171.00	171.00	-6.50	1	638
09:18:05	171.00	171.50	171.00	-6.50	4	637
09:18:03	171.00	171.50	171.00	-6.50	1	633
09:17:59	171.00	171.50	171.00	-6.50	1	632
09:17:58	171.00	171.50	171.00	-6.50	1	631
09:17:54	171.00	171.50	171.00	-6.50	1	630
09:17:41	170.50	171.00	171.00	-6.50	2	629
09:17:40	170.50	171.00	170.50	-7.00	1	627
09:17:40	170.50	171.00	170.50	-7.00	2	626
09:17:39	171.00	171.50	171.00	-6.50	13	624
09:17:39	171.00	171.50	171.00	-6.50	4	611
09:17:22	171.00	171.50	171.50	-6.00	1	607
09:17:06	171.00	171.50	171.50	-6.00	1	606
09:16:58	171.00	171.50	171.00	-6.50	1	605
09:16:45	171.00	171.50	171.50	-6.00	1	604
09:16:32	171.00	171.50	171.50	-6.00	1	603
09:16:11	171.00	171.50	171.00	-6.50	1	602
09:16:07	171.00	171.50	171.00	-6.50	1	601
09:16:06	171.00	171.50	171.50	-6.00	1	600
09:16:04	171.00	171.50	171.00	-6.50	2	599
09:16:03	171.50	172.00	171.50	-6.00	1	597
09:16:01	171.00	171.50	171.50	-6.00	1	596
09:15:57	171.00	171.50	171.50	-6.00	1	595
09:15:53	171.50	172.00	171.50	-6.00	1	594
09:15:42	171.00	171.50	171.50	-6.00	1	593
09:15:36	171.50	172.00	171.50	-6.00	1	592
09:15:35	171.50	172.00	171.50	-6.00	1	591
09:15:33	171.00	171.50	171.50	-6.00	1	590
09:15:28	171.00	171.50	171.00	-6.50	1	589
09:15:00	171.00	171.50	171.00	-6.50	1	588
09:14:56	171.00	172.00	171.00	-6.50	2	587
09:14:56	171.50	172.00	171.50	-6.00	1	585
09:14:54	171.00	171.50	171.50	-6.00	1	584
09:14:47	171.50	172.00	171.50	-6.00	1	583
09:14:39	171.50	172.00	171.50	-6.00	1	582
09:14:38	171.00	172.00	171.00	-6.50	1	581
09:14:38	171.50	172.00	171.50	-6.00	2	580
09:14:36	171.00	171.50	171.50	-6.00	1	578
09:14:33	171.00	171.50	171.50	-6.00	1	577
09:14:19	170.50	171.00	171.00	-6.50	14	576
09:14:19	171.00	172.00	171.00	-6.50	6	562
09:14:16	171.00	172.00	172.00	-5.50	1	556
09:14:14	171.00	172.00	171.00	-6.50	1	555
09:14:13	171.00	172.00	171.00	-6.50	2	554
09:14:12	171.00	171.50	171.50	-6.00	2	552
09:14:03	171.00	171.50	171.00	-6.50	1	550
09:13:53	171.00	172.00	171.00	-6.50	1	549
09:13:52	171.00	172.00	171.00	-6.50	1	548
09:13:47	171.00	172.00	171.00	-6.50	5	547
09:13:42	171.50	172.00	171.50	-6.00	1	542
09:13:37	171.50	172.00	171.00	-6.50	8	541
09:13:37	171.50	172.00	171.50	-6.00	2	533
09:13:34	171.50	172.00	171.50	-6.00	2	531
09:13:31	171.00	171.50	171.50	-6.00	2	529
09:13:29	171.50	172.00	171.50	-6.00	1	527
09:13:28	171.50	172.00	171.50	-6.00	1	526
09:13:27	171.50	172.00	171.50	-6.00	1	525
09:13:24	171.50	172.00	171.50	-6.00	1	524
09:13:22	171.50	172.00	171.50	-6.00	1	523
09:13:17	171.00	171.50	171.50	-6.00	1	522
09:13:16	171.50	172.00	171.50	-6.00	3	521
09:13:11	171.50	172.00	171.50	-6.00	1	518
09:13:08	171.50	172.00	171.50	-6.00	2	517
09:13:07	171.50	172.00	171.50	-6.00	1	515
09:13:06	171.50	172.00	171.50	-6.00	1	514
09:13:01	171.50	172.00	171.50	-6.00	1	513
09:12:59	171.50	172.00	171.50	-6.00	1	512
09:12:58	171.50	172.00	171.50	-6.00	1	511
09:12:58	171.50	172.00	171.50	-6.00	4	510
09:12:41	172.00	172.50	172.00	-5.50	1	506
09:12:41	172.00	172.50	172.00	-5.50	20	505
09:12:17	172.00	172.50	172.00	-5.50	1	485
09:12:10	172.00	172.50	172.00	-5.50	1	484
09:12:01	172.00	172.50	172.00	-5.50	2	483
09:11:58	172.00	172.50	172.50	-5.00	1	481
09:11:49	172.00	172.50	172.00	-5.50	1	480
09:11:22	172.00	172.50	172.50	-5.00	1	479
09:11:18	172.50	173.00	172.50	-5.00	12	478
09:11:18	172.50	173.00	172.50	-5.00	2	466
09:11:17	172.50	173.00	173.00	-4.50	1	464
09:11:11	172.50	173.00	173.00	-4.50	1	463
09:11:07	172.50	173.00	173.00	-4.50	1	462
09:11:00	172.50	173.00	172.50	-5.00	1	461
09:10:58	172.50	173.00	173.00	-4.50	1	460
09:10:52	172.50	173.00	173.00	-4.50	1	459
09:10:51	172.50	173.00	172.50	-5.00	1	458
09:10:41	172.50	173.00	173.00	-4.50	1	457
09:10:41	172.50	173.00	172.50	-5.00	1	456
09:10:32	172.50	173.00	172.50	-5.00	1	455
09:10:32	172.00	172.50	172.50	-5.00	5	454
09:10:22	172.00	172.50	172.50	-5.00	1	449
09:10:08	172.00	172.50	172.50	-5.00	1	448
09:10:00	172.50	173.00	172.50	-5.00	12	447
09:09:52	172.50	173.00	173.00	-4.50	1	435
09:09:48	172.50	173.00	173.00	-4.50	1	434
09:09:47	172.50	173.00	173.00	-4.50	1	433
09:09:41	172.50	173.00	173.00	-4.50	1	432
09:09:35	172.50	173.00	173.00	-4.50	1	431
09:09:18	173.00	173.50	173.00	-4.50	1	430
09:09:12	173.00	173.50	173.00	-4.50	1	429
09:09:12	173.00	173.50	173.00	-4.50	1	428
09:09:05	173.00	173.50	173.00	-4.50	3	427
09:09:04	172.50	173.00	173.00	-4.50	1	424
09:08:55	173.00	173.50	173.00	-4.50	1	423
09:08:55	172.50	173.50	172.50	-5.00	2	422
09:08:53	173.00	173.50	173.00	-4.50	1	420
09:08:49	172.50	173.50	172.50	-5.00	1	419
09:08:44	173.00	173.50	173.00	-4.50	2	418
09:08:38	173.00	173.50	173.00	-4.50	2	416
09:08:25	173.00	173.50	173.00	-4.50	1	414
09:08:13	173.00	174.00	173.00	-4.50	1	413
09:08:10	173.00	174.00	173.00	-4.50	1	412
09:08:09	173.50	174.00	173.50	-4.00	1	411
09:08:09	173.50	174.00	173.50	-4.00	1	410
09:08:04	173.00	173.50	173.50	-4.00	1	409
09:07:56	172.50	173.00	173.00	-4.50	14	408
09:07:56	173.50	174.00	173.00	-4.50	19	394
09:07:56	173.50	174.00	173.50	-4.00	10	375
09:07:51	174.00	174.50	174.00	-3.50	3	365
09:07:43	174.00	174.50	174.00	-3.50	1	362
09:07:43	174.00	174.50	174.00	-3.50	1	361
09:07:24	173.50	174.00	174.00	-3.50	1	360
09:07:24	173.50	174.00	174.00	-3.50	5	359
09:07:21	173.50	174.00	174.00	-3.50	1	354
09:07:04	173.50	174.00	173.50	-4.00	2	353
09:06:50	173.50	174.00	174.00	-3.50	5	351
09:06:49	173.50	174.00	173.50	-4.00	1	346
09:06:49	173.50	174.00	173.50	-4.00	1	345
09:06:49	173.50	174.00	173.50	-4.00	1	344
09:06:49	174.00	174.50	174.00	-3.50	11	343
09:06:49	174.00	174.50	174.00	-3.50	1	332
09:06:48	174.00	174.50	174.50	-3.00	1	331
09:06:42	174.00	174.50	174.50	-3.00	1	330
09:06:42	174.00	174.50	174.50	-3.00	1	329
09:06:40	174.00	174.50	174.50	-3.00	5	328
09:06:35	174.00	174.50	174.50	-3.00	1	323
09:06:22	174.00	174.50	174.50	-3.00	1	322
09:06:22	174.00	174.50	174.50	-3.00	1	321
09:06:20	174.00	174.50	174.50	-3.00	1	320
09:06:19	174.50	175.00	174.50	-3.00	1	319
09:06:15	174.00	174.50	174.50	-3.00	1	318
09:06:15	174.50	175.00	174.50	-3.00	3	317
09:06:15	174.50	175.00	174.50	-3.00	1	314
09:06:15	174.00	174.50	174.50	-3.00	1	313
09:06:14	174.00	174.50	174.50	-3.00	2	312
09:06:13	174.00	174.50	174.50	-3.00	1	310
09:06:11	174.00	174.50	174.50	-3.00	2	309
09:06:01	174.00	174.50	174.50	-3.00	4	307
09:05:59	174.00	174.50	174.00	-3.50	1	303
09:05:56	174.00	174.50	174.50	-3.00	1	302
09:05:56	174.00	174.50	174.50	-3.00	1	301
09:05:51	174.00	174.50	174.50	-3.00	1	300
09:05:48	174.00	174.50	174.50	-3.00	1	299
09:05:43	174.00	174.50	174.50	-3.00	1	298
09:05:40	174.00	174.50	174.50	-3.00	1	297
09:05:30	173.50	174.00	174.00	-3.50	9	296
09:05:30	173.50	174.00	174.00	-3.50	1	287
09:05:21	173.50	174.00	173.50	-4.00	1	286
09:05:08	173.50	174.00	173.50	-4.00	1	285
09:04:58	173.50	174.00	173.50	-4.00	2	284
09:04:53	173.50	174.00	173.50	-4.00	1	282
09:04:50	173.50	174.00	173.50	-4.00	1	281
09:04:45	173.50	174.00	173.50	-4.00	1	280
09:04:44	173.50	174.00	173.50	-4.00	1	279
09:04:41	173.50	174.00	173.50	-4.00	1	278
09:04:40	173.50	174.00	173.50	-4.00	1	277
09:04:33	173.50	174.00	174.00	-3.50	1	276
09:04:27	174.00	174.50	174.00	-3.50	7	275
09:04:27	174.00	174.50	174.00	-3.50	5	268
09:04:24	174.00	174.50	174.00	-3.50	1	263
09:04:15	174.00	175.00	174.00	-3.50	3	262
09:04:15	174.50	175.00	174.50	-3.00	1	259
09:04:06	174.00	175.00	174.00	-3.50	1	258
09:04:02	174.00	174.50	174.50	-3.00	1	257
09:04:01	174.00	174.50	174.00	-3.50	1	256
09:04:01	174.00	174.50	174.50	-3.00	1	255
09:03:50	174.00	174.50	174.50	-3.00	5	254
09:03:49	174.00	174.50	174.00	-3.50	1	249
09:03:49	174.00	174.50	174.00	-3.50	1	248
09:03:49	174.00	174.50	174.00	-3.50	2	247
09:03:49	174.50	175.00	174.50	-3.00	11	245
09:03:48	174.50	175.00	175.00	-2.50	1	234
09:03:47	174.50	175.00	175.00	-2.50	1	233
09:03:39	174.50	175.00	175.00	-2.50	1	232
09:03:37	174.50	175.00	175.00	-2.50	1	231
09:03:30	174.50	175.00	175.00	-2.50	1	230
09:03:28	174.50	175.00	174.50	-3.00	1	229
09:03:23	174.00	175.00	175.00	-2.50	2	228
09:03:22	174.50	175.00	174.50	-3.00	1	226
09:03:07	174.50	175.00	174.50	-3.00	7	225
09:03:07	174.50	175.00	175.00	-2.50	1	218
09:03:04	174.50	175.00	175.00	-2.50	1	217
09:02:55	174.50	175.00	175.00	-2.50	1	216
09:02:50	174.50	175.00	175.00	-2.50	1	215
09:02:41	174.50	175.00	174.50	-3.00	1	214
09:02:28	174.00	174.50	174.50	-3.00	1	213
09:02:28	174.00	174.50	174.50	-3.00	1	212
09:02:28	174.00	174.50	175.00	-2.50	1	211
09:02:28	174.00	174.50	174.50	-3.00	1	210
09:02:27	174.00	174.50	174.50	-3.00	2	209
09:02:24	174.50	175.00	174.50	-3.00	1	207
09:02:24	174.50	175.00	174.50	-3.00	1	206
09:02:24	175.00	175.50	175.00	-2.50	11	205
09:02:24	175.00	175.50	175.00	-2.50	1	194
09:02:18	175.00	175.50	175.50	-2.00	1	193
09:01:57	175.00	175.50	175.50	-2.00	1	192
09:01:55	175.00	175.50	175.00	-2.50	1	191
09:01:55	175.00	176.00	175.00	-2.50	5	190
09:01:55	175.00	175.50	175.50	-2.00	3	185
09:01:52	175.00	175.50	175.50	-2.00	1	182
09:01:50	175.00	175.50	175.50	-2.00	1	181
09:01:42	175.00	175.50	175.50	-2.00	1	180
09:01:40	175.00	175.50	175.50	-2.00	5	179
09:01:34	175.00	175.50	175.50	-2.00	1	174
09:01:33	175.50	176.00	175.50	-2.00	4	173
09:01:23	176.00	176.50	176.00	-1.50	4	169
09:01:23	176.00	176.50	176.00	-1.50	2	165
09:01:11	175.50	176.00	176.00	-1.50	1	163
09:01:09	175.50	176.00	176.00	-1.50	1	162
09:01:03	176.00	176.50	176.00	-1.50	6	161
09:01:03	176.00	176.50	176.00	-1.50	5	155
09:01:03	176.00	176.50	176.00	-1.50	7	150
09:01:03	176.00	176.50	176.00	-1.50	4	143
09:01:03	176.00	177.00	176.00	-1.50	3	139
09:01:03	176.00	177.00	176.00	-1.50	5	136
09:01:02	176.00	177.00	177.00	-0.50	5	131
09:00:58	176.50	177.00	176.50	-1.00	1	126
09:00:56	176.00	177.00	176.00	-1.50	1	125
09:00:55	176.50	177.00	176.50	-1.00	1	124
09:00:55	176.00	177.00	177.00	-0.50	5	123
09:00:49	176.50	177.00	176.50	-1.00	1	118
09:00:48	176.50	177.00	176.50	-1.00	1	117
09:00:45	176.00	176.50	176.50	-1.00	1	116
09:00:44	176.00	176.50	176.50	-1.00	1	115
09:00:44	176.00	176.50	176.00	-1.50	1	114
09:00:41	176.00	176.50	176.00	-1.50	1	113
09:00:25	176.00	177.00	176.00	-1.50	1	112
09:00:22	176.50	177.00	176.00	-1.50	5	111
09:00:22	176.50	177.00	176.50	-1.00	1	106
09:00:21	176.50	177.00	177.00	-0.50	1	105
09:00:15	176.50	177.00	176.50	-1.00	1	104
09:00:15	176.00	176.50	176.50	-1.00	1	103
09:00:15	176.00	176.50	176.00	-1.50	1	102
09:00:15	176.00	177.00	176.00	-1.50	1	101
09:00:14	176.00	177.00	176.00	-1.50	1	100
09:00:13	176.00	177.00	176.00	-1.50	1	99
09:00:12	176.00	177.00	176.00	-1.50	1	98
09:00:12	176.00	177.00	176.00	-1.50	1	97
09:00:11	176.00	177.00	176.00	-1.50	1	96
09:00:11	176.00	177.00	177.00	-0.50	1	95
09:00:11	176.00	177.00	176.00	-1.50	1	94
09:00:09	176.00	177.00	177.00	-0.50	1	93
09:00:08	176.50	177.00	176.50	-1.00	1	92
09:00:08	177.00	177.50	177.00	-0.50	5	91
09:00:08	177.50	178.00	177.50	0	1	86
09:00:08	177.50	178.00	177.50	0	4	85
09:00:08	177.50	178.00	177.50	0	1	81
09:00:08	177.50	178.00	177.50	0	1	80
09:00:08	--	--	177.50	0	79	79

　

其他人也逛...

羅技 MX Master 4 無線滑鼠

【點睛品】貳台錢黃金金條_計價黃金

App Store Card $ 1000 - 數位序號

PChome 購物儲值1,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

麥當勞豬肉滿福堡好禮即享券

vivo Y39 5G (8G/256G) 兩入組

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

Apple iPhone 17 Pro (512G)

Samsung Galaxy S25 Ultra (12G/512G)

AirTag (2ND GENERATION) 4 PACK

麥當勞薯條(中)即享券

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值100,000元

美規小客車零關稅特斯拉：目前...

新台幣蛇年封關強升3.69% 終止...

台積電鴻海國巨南亞科聯電力積電華通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鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧鈔券改版主題投票出爐島嶼生態...
‧美國保健品降關稅業者：市場衝...
‧Appier：代理式AI驅動 2025年營...

加密貨幣

比特幣BTC	66987.55	-4.64	-0.01%
以太幣ETH	1956.52	15.68	0.81%
瑞波幣XRP	1.36	-0.01	-0.59%
比特幣現金BCH	526.47	11.83	2.30%
萊特幣LTC	53.36	1.12	2.15%
卡達幣ADA	0.262624	0.01	2.77%
波場幣TRX	0.277175	0.00	-0.34%
恆星幣XLM	0.157323	0.00	1.84%

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。