最新[公告] 隴華:公告本公司接獲證交所通知本公司上市有價證券列為變更交易方法熱門[公告] 駿吉-KY:公告本公司依證券商營業處所買賣有價證券業務規則變更交易方法

更新報價

宏捷科 (8086) 半導體業上櫃中美晶集團

147.50 ▼-2.50 -1.67% 5.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.50	3,887	147.50	44	148.00	76	147.00	148.00	140.50	150.00

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	147.50	148.00	147.50	-2.50	10	3887
13:30:00	147.50	148.00	147.50	-2.50	154	3877
13:24:39	147.00	147.50	147.50	-2.50	1	3723
13:24:35	147.00	147.50	147.00	-3.00	1	3722
13:24:35	147.00	147.50	147.50	-2.50	3	3721
13:24:27	147.00	147.50	147.50	-2.50	4	3718
13:24:26	147.00	147.50	147.00	-3.00	1	3714
13:24:19	147.00	147.50	147.00	-3.00	2	3713
13:24:09	147.00	147.50	147.50	-2.50	1	3711
13:24:04	147.00	147.50	147.50	-2.50	1	3710
13:24:00	147.00	147.50	147.50	-2.50	1	3709
13:23:44	147.00	147.50	147.50	-2.50	1	3708
13:23:40	147.00	147.50	147.50	-2.50	1	3707
13:23:18	147.00	147.50	147.50	-2.50	1	3706
13:23:12	147.00	147.50	147.00	-3.00	1	3705
13:22:55	147.00	147.50	147.00	-3.00	3	3704
13:22:48	147.00	147.50	147.00	-3.00	1	3701
13:22:24	147.00	147.50	147.00	-3.00	1	3700
13:22:21	147.00	147.50	147.00	-3.00	2	3699
13:22:04	147.00	147.50	147.00	-3.00	1	3697
13:22:01	147.00	147.50	147.00	-3.00	1	3696
13:21:59	147.00	147.50	147.00	-3.00	1	3695
13:21:47	146.50	147.00	147.00	-3.00	2	3694
13:21:35	146.50	147.00	147.00	-3.00	1	3692
13:21:34	147.00	147.50	147.00	-3.00	17	3691
13:20:55	146.50	147.00	147.00	-3.00	1	3674
13:20:44	146.50	147.00	147.00	-3.00	5	3673
13:20:42	146.50	147.00	147.00	-3.00	1	3668
13:20:37	146.50	147.00	147.00	-3.00	1	3667
13:20:32	146.50	147.00	147.00	-3.00	1	3666
13:20:25	146.50	147.00	147.00	-3.00	1	3665
13:20:21	147.00	147.50	147.00	-3.00	6	3664
13:20:16	147.00	147.50	147.50	-2.50	6	3658
13:20:09	147.00	147.50	147.00	-3.00	1	3652
13:20:08	147.00	147.50	147.00	-3.00	1	3651
13:20:00	147.00	147.50	147.00	-3.00	8	3650
13:19:54	147.00	147.50	147.00	-3.00	1	3642
13:19:30	147.00	147.50	147.00	-3.00	1	3641
13:19:28	147.00	147.50	147.00	-3.00	1	3640
13:19:28	147.00	147.50	147.00	-3.00	4	3639
13:19:28	147.00	147.50	147.00	-3.00	4	3635
13:19:28	147.00	147.50	147.00	-3.00	1	3631
13:19:28	147.00	147.50	147.00	-3.00	4	3630
13:19:27	147.00	147.50	147.00	-3.00	1	3626
13:19:27	146.50	147.00	147.00	-3.00	10	3625
13:19:11	146.50	147.00	147.00	-3.00	1	3615
13:19:00	146.50	147.00	147.00	-3.00	1	3614
13:18:59	146.50	147.00	147.00	-3.00	5	3613
13:18:55	146.50	147.00	147.00	-3.00	1	3608
13:18:54	146.50	147.00	147.00	-3.00	1	3607
13:18:52	146.50	147.00	147.00	-3.00	5	3606
13:18:48	146.50	147.00	147.00	-3.00	2	3601
13:18:17	146.50	147.00	147.00	-3.00	1	3599
13:18:07	146.50	147.00	147.00	-3.00	1	3598
13:17:54	146.50	147.00	147.00	-3.00	1	3597
13:17:50	146.50	147.00	147.00	-3.00	1	3596
13:17:43	146.50	147.00	147.00	-3.00	1	3595
13:17:23	147.00	147.50	147.00	-3.00	56	3594
13:17:17	147.00	147.50	147.50	-2.50	1	3538
13:17:14	147.00	147.50	147.00	-3.00	3	3537
13:17:13	147.00	147.50	147.50	-2.50	1	3534
13:16:59	147.00	147.50	147.50	-2.50	1	3533
13:16:56	147.00	147.50	147.50	-2.50	1	3532
13:16:41	147.00	147.50	147.50	-2.50	2	3531
13:15:30	147.00	147.50	147.00	-3.00	1	3529
13:15:24	147.00	147.50	147.00	-3.00	1	3528
13:14:34	147.00	147.50	147.00	-3.00	1	3527
13:13:50	147.00	147.50	147.00	-3.00	2	3526
13:13:43	147.50	148.00	147.50	-2.50	5	3524
13:13:41	147.00	148.00	147.00	-3.00	3	3519
13:13:35	147.50	148.00	147.50	-2.50	1	3516
13:13:29	147.50	148.00	147.50	-2.50	1	3515
13:13:29	147.50	148.00	147.50	-2.50	27	3514
13:13:26	147.50	148.00	147.50	-2.50	1	3487
13:12:58	147.50	148.00	147.50	-2.50	1	3486
13:12:53	147.50	148.00	147.50	-2.50	1	3485
13:12:47	147.50	148.00	148.00	-2.00	1	3484
13:12:33	147.50	148.00	147.50	-2.50	1	3483
13:12:11	147.50	148.00	148.00	-2.00	1	3482
13:11:52	147.50	148.00	148.00	-2.00	1	3481
13:11:49	147.50	148.00	147.50	-2.50	1	3480
13:11:48	147.50	148.00	148.00	-2.00	1	3479
13:11:36	147.50	148.00	148.00	-2.00	2	3478
13:10:53	147.50	148.00	148.00	-2.00	1	3476
13:10:51	147.50	148.00	148.00	-2.00	1	3475
13:09:53	147.50	148.00	148.00	-2.00	1	3474
13:09:28	147.50	148.00	147.50	-2.50	1	3473
13:09:26	147.50	148.00	147.50	-2.50	1	3472
13:09:05	147.00	147.50	147.50	-2.50	6	3471
13:09:04	147.50	148.00	147.50	-2.50	19	3465
13:09:04	147.50	148.00	147.50	-2.50	27	3446
13:07:58	147.50	148.00	147.50	-2.50	3	3419
13:07:54	147.50	148.00	147.50	-2.50	1	3416
13:07:31	147.50	148.00	147.50	-2.50	1	3415
13:06:41	147.50	148.00	147.50	-2.50	2	3414
13:06:28	147.50	148.00	147.50	-2.50	1	3412
13:06:27	147.50	148.00	147.50	-2.50	2	3411
13:05:35	147.50	148.00	147.50	-2.50	1	3409
13:05:23	147.50	148.00	147.50	-2.50	6	3408
13:05:10	147.50	148.00	147.50	-2.50	1	3402
13:05:09	147.50	148.00	147.50	-2.50	8	3401
13:05:09	147.50	148.00	147.50	-2.50	2	3393
13:05:09	147.50	148.00	147.50	-2.50	1	3391
13:05:09	147.00	147.50	147.50	-2.50	21	3390
13:05:05	147.00	147.50	147.50	-2.50	2	3369
13:03:50	147.00	147.50	147.50	-2.50	1	3367
13:03:46	147.00	147.50	147.50	-2.50	3	3366
13:03:37	147.00	147.50	147.50	-2.50	1	3363
13:02:08	147.00	147.50	147.50	-2.50	1	3362
13:01:39	147.50	148.00	147.50	-2.50	1	3361
13:01:28	147.00	147.50	147.50	-2.50	2	3360
13:01:27	147.00	147.50	147.50	-2.50	1	3358
13:01:26	147.00	147.50	147.50	-2.50	1	3357
13:01:18	147.00	147.50	147.50	-2.50	2	3356
13:01:12	147.00	148.00	148.00	-2.00	1	3354
13:01:10	147.00	147.50	147.50	-2.50	1	3353
13:01:02	147.00	148.00	148.00	-2.00	1	3352
13:00:25	147.50	148.00	147.50	-2.50	1	3351
13:00:25	147.50	148.00	148.00	-2.00	2	3350
13:00:25	147.00	147.50	147.50	-2.50	1	3348
13:00:25	147.50	148.00	147.50	-2.50	1	3347
13:00:25	147.50	148.00	147.50	-2.50	1	3346
13:00:25	147.00	147.50	147.50	-2.50	29	3345
13:00:16	147.00	147.50	147.00	-3.00	1	3316
12:59:37	147.00	147.50	147.50	-2.50	1	3315
12:58:45	147.00	147.50	147.50	-2.50	1	3314
12:58:15	147.00	147.50	147.50	-2.50	1	3313
12:58:04	147.00	147.50	147.00	-3.00	1	3312
12:57:52	147.00	147.50	147.00	-3.00	1	3311
12:57:30	147.00	147.50	147.00	-3.00	1	3310
12:57:03	147.00	147.50	147.50	-2.50	1	3309
12:56:58	147.00	147.50	147.00	-3.00	1	3308
12:56:57	147.00	147.50	147.00	-3.00	1	3307
12:55:10	146.50	147.00	147.00	-3.00	2	3306
12:54:46	147.00	147.50	147.00	-3.00	1	3304
12:54:43	147.00	147.50	147.00	-3.00	1	3303
12:54:33	147.00	147.50	147.00	-3.00	1	3302
12:54:31	147.00	147.50	147.00	-3.00	3	3301
12:54:16	147.00	147.50	147.00	-3.00	11	3298
12:54:04	147.00	147.50	147.00	-3.00	10	3287
12:53:48	147.00	147.50	147.00	-3.00	2	3277
12:53:31	147.00	147.50	147.00	-3.00	2	3275
12:53:25	147.00	147.50	147.50	-2.50	1	3273
12:53:24	147.00	147.50	147.00	-3.00	1	3272
12:52:00	147.00	147.50	147.00	-3.00	5	3271
12:52:00	147.00	147.50	147.00	-3.00	1	3266
12:51:49	147.00	147.50	147.00	-3.00	1	3265
12:50:59	147.00	147.50	147.00	-3.00	1	3264
12:50:50	147.00	147.50	147.00	-3.00	11	3263
12:50:35	147.00	147.50	147.50	-2.50	1	3252
12:50:14	147.00	147.50	147.50	-2.50	1	3251
12:49:52	147.00	147.50	147.50	-2.50	1	3250
12:49:31	147.00	147.50	147.50	-2.50	1	3249
12:49:29	147.00	147.50	147.50	-2.50	1	3248
12:49:28	147.00	147.50	147.50	-2.50	2	3247
12:49:27	147.00	147.50	147.50	-2.50	5	3245
12:49:25	147.00	147.50	147.50	-2.50	1	3240
12:49:17	147.00	147.50	147.50	-2.50	1	3239
12:49:13	147.00	147.50	147.50	-2.50	1	3238
12:49:05	147.00	147.50	147.50	-2.50	1	3237
12:48:54	147.00	147.50	147.50	-2.50	1	3236
12:48:53	147.00	147.50	147.50	-2.50	3	3235
12:48:49	147.00	147.50	147.50	-2.50	2	3232
12:48:18	147.00	147.50	147.50	-2.50	2	3230
12:47:37	147.00	147.50	147.50	-2.50	1	3228
12:46:29	147.00	147.50	147.00	-3.00	1	3227
12:44:57	147.00	147.50	147.00	-3.00	1	3226
12:44:12	147.00	147.50	147.00	-3.00	1	3225
12:43:19	147.00	147.50	147.00	-3.00	1	3224
12:43:04	147.00	147.50	147.50	-2.50	2	3223
12:43:04	147.00	147.50	147.50	-2.50	2	3221
12:43:04	147.00	147.50	147.50	-2.50	2	3219
12:43:04	146.50	147.00	147.00	-3.00	39	3217
12:42:33	146.50	147.00	146.50	-3.50	1	3178
12:42:02	146.50	147.00	146.50	-3.50	1	3177
12:41:21	146.50	147.00	147.00	-3.00	1	3176
12:41:18	146.50	147.00	147.00	-3.00	1	3175
12:40:58	146.50	147.00	147.00	-3.00	10	3174
12:40:49	146.50	147.00	147.00	-3.00	5	3164
12:40:26	146.50	147.00	147.00	-3.00	1	3159
12:39:37	146.50	147.00	147.00	-3.00	4	3158
12:38:51	146.50	147.00	147.00	-3.00	1	3154
12:38:50	146.50	147.00	147.00	-3.00	2	3153
12:37:49	146.00	146.50	146.50	-3.50	2	3151
12:37:24	146.00	146.50	146.50	-3.50	5	3149
12:37:22	146.00	146.50	146.50	-3.50	1	3144
12:37:15	146.00	146.50	146.50	-3.50	21	3143
12:35:52	146.00	146.50	146.50	-3.50	1	3122
12:35:43	146.00	146.50	146.50	-3.50	2	3121
12:35:36	146.00	146.50	146.50	-3.50	10	3119
12:35:15	145.50	146.50	146.50	-3.50	1	3109
12:34:29	145.50	146.50	146.50	-3.50	1	3108
12:34:01	145.50	146.00	146.00	-4.00	2	3107
12:33:39	145.50	146.00	146.00	-4.00	1	3105
12:33:10	145.50	146.50	145.50	-4.50	1	3104
12:32:48	145.50	146.00	146.00	-4.00	2	3103
12:32:34	145.50	146.00	146.00	-4.00	1	3101
12:32:17	146.00	146.50	146.00	-4.00	1	3100
12:32:06	146.00	146.50	146.00	-4.00	1	3099
12:32:06	146.00	146.50	146.00	-4.00	1	3098
12:30:34	146.00	146.50	146.00	-4.00	1	3097
12:30:33	146.00	146.50	146.00	-4.00	1	3096
12:30:30	146.00	146.50	146.00	-4.00	1	3095
12:30:24	146.00	146.50	146.00	-4.00	1	3094
12:30:24	145.50	146.00	146.00	-4.00	7	3093
12:30:06	145.50	146.00	146.00	-4.00	1	3086
12:30:02	145.50	146.00	145.50	-4.50	1	3085
12:30:00	145.50	146.00	145.50	-4.50	1	3084
12:29:49	145.50	146.00	146.00	-4.00	2	3083
12:29:45	146.00	146.50	146.00	-4.00	19	3081
12:29:45	146.00	146.50	146.00	-4.00	1	3062
12:29:44	146.00	146.50	146.00	-4.00	18	3061
12:29:10	146.00	146.50	146.50	-3.50	1	3043
12:28:30	146.00	146.50	146.50	-3.50	1	3042
12:28:03	146.00	146.50	146.50	-3.50	1	3041
12:28:00	146.00	146.50	146.00	-4.00	1	3040
12:27:04	146.00	146.50	146.00	-4.00	1	3039
12:26:18	146.00	146.50	146.00	-4.00	1	3038
12:25:29	146.00	146.50	146.00	-4.00	1	3037
12:25:13	146.00	146.50	146.00	-4.00	1	3036
12:24:54	146.00	146.50	146.50	-3.50	1	3035
12:23:55	146.00	146.50	146.50	-3.50	2	3034
12:23:49	146.00	146.50	146.50	-3.50	2	3032
12:23:43	146.00	146.50	146.50	-3.50	1	3030
12:23:07	146.00	146.50	146.50	-3.50	2	3029
12:23:04	146.00	146.50	146.50	-3.50	1	3027
12:23:01	146.00	146.50	146.50	-3.50	1	3026
12:22:51	146.00	146.50	146.50	-3.50	1	3025
12:22:43	146.00	146.50	146.50	-3.50	1	3024
12:22:42	146.00	146.50	146.50	-3.50	1	3023
12:22:14	146.00	146.50	146.50	-3.50	1	3022
12:22:02	146.00	146.50	146.50	-3.50	1	3021
12:21:23	146.00	146.50	146.50	-3.50	1	3020
12:20:34	146.00	146.50	146.00	-4.00	1	3019
12:20:04	146.00	146.50	146.50	-3.50	2	3018
12:19:58	146.00	146.50	146.50	-3.50	2	3016
12:19:41	146.00	146.50	146.50	-3.50	2	3014
12:19:39	146.00	146.50	146.50	-3.50	1	3012
12:19:39	146.00	146.50	146.50	-3.50	1	3011
12:19:29	146.00	146.50	146.50	-3.50	1	3010
12:19:27	146.00	146.50	146.50	-3.50	1	3009
12:19:19	146.00	146.50	146.50	-3.50	3	3008
12:19:18	146.00	146.50	146.50	-3.50	2	3005
12:19:00	146.00	146.50	146.50	-3.50	10	3003
12:18:43	146.00	146.50	146.50	-3.50	1	2993
12:18:42	146.00	146.50	146.50	-3.50	10	2992
12:18:17	145.50	146.50	146.50	-3.50	1	2982
12:18:17	146.00	146.50	146.00	-4.00	3	2981
12:18:17	145.50	146.00	146.00	-4.00	7	2978
12:18:06	145.50	146.00	146.00	-4.00	1	2971
12:18:04	145.50	146.00	146.00	-4.00	1	2970
12:17:53	145.50	146.00	146.00	-4.00	2	2969
12:17:08	145.50	146.00	146.00	-4.00	1	2967
12:17:01	145.50	146.00	146.00	-4.00	1	2966
12:17:00	145.50	146.00	146.00	-4.00	3	2965
12:16:59	145.50	146.00	146.00	-4.00	1	2962
12:16:56	145.50	146.00	146.00	-4.00	1	2961
12:16:46	145.50	146.00	146.00	-4.00	1	2960
12:16:46	145.50	146.00	146.00	-4.00	5	2959
12:16:44	145.50	146.00	146.00	-4.00	1	2954
12:16:39	145.50	146.00	146.00	-4.00	1	2953
12:16:38	145.50	146.00	146.00	-4.00	4	2952
12:16:25	145.50	146.00	146.00	-4.00	1	2948
12:15:40	145.50	146.00	146.00	-4.00	1	2947
12:13:56	145.50	146.00	145.50	-4.50	1	2946
12:13:03	145.50	146.00	145.50	-4.50	1	2945
12:11:58	145.50	146.00	145.50	-4.50	5	2944
12:11:58	145.50	146.00	146.00	-4.00	2	2939
12:10:53	145.50	146.00	146.00	-4.00	1	2937
12:09:58	145.50	146.00	146.00	-4.00	1	2936
12:09:28	145.50	146.00	145.50	-4.50	1	2935
12:08:58	145.50	146.00	145.50	-4.50	15	2934
12:08:14	145.50	146.00	145.50	-4.50	4	2919
12:08:12	145.00	145.50	145.50	-4.50	26	2915
12:05:44	145.00	145.50	145.00	-5.00	1	2889
12:05:20	145.00	145.50	145.50	-4.50	1	2888
12:04:51	145.00	145.50	145.50	-4.50	1	2887
12:04:48	145.00	145.50	145.50	-4.50	1	2886
12:04:09	145.00	145.50	145.50	-4.50	1	2885
12:03:00	145.00	145.50	145.50	-4.50	1	2884
12:02:58	145.00	145.50	145.50	-4.50	1	2883
12:02:47	145.00	145.50	145.50	-4.50	5	2882
12:02:02	145.00	145.50	145.50	-4.50	1	2877
12:00:15	145.00	145.50	145.50	-4.50	1	2876
11:59:28	145.00	145.50	145.50	-4.50	1	2875
11:59:19	145.00	145.50	145.50	-4.50	1	2874
11:59:12	145.00	145.50	145.00	-5.00	1	2873
11:58:57	145.00	145.50	145.50	-4.50	1	2872
11:58:42	145.00	145.50	145.50	-4.50	1	2871
11:57:52	145.00	145.50	145.50	-4.50	1	2870
11:56:34	145.50	146.00	145.50	-4.50	20	2869
11:56:34	145.50	146.00	145.50	-4.50	1	2849
11:55:39	145.50	146.00	146.00	-4.00	1	2848
11:55:13	145.50	146.00	146.00	-4.00	1	2847
11:54:41	145.50	146.00	145.50	-4.50	1	2846
11:52:59	145.50	146.00	145.50	-4.50	1	2845
11:52:38	145.50	146.00	146.00	-4.00	2	2844
11:52:37	145.50	146.00	146.00	-4.00	1	2842
11:52:37	145.50	146.00	146.00	-4.00	1	2841
11:52:15	145.50	146.00	146.00	-4.00	1	2840
11:49:29	145.50	146.00	145.50	-4.50	1	2839
11:48:31	145.50	146.00	145.50	-4.50	1	2838
11:47:45	145.50	146.00	145.50	-4.50	1	2837
11:47:38	145.50	146.00	145.50	-4.50	1	2836
11:47:31	145.00	145.50	145.50	-4.50	14	2835
11:47:18	145.00	145.50	145.00	-5.00	2	2821
11:46:07	145.00	145.50	145.00	-5.00	1	2819
11:45:37	145.00	145.50	145.00	-5.00	1	2818
11:44:56	145.00	145.50	145.00	-5.00	1	2817
11:43:09	145.00	145.50	145.00	-5.00	1	2816
11:41:05	145.00	145.50	145.00	-5.00	4	2815
11:40:17	144.50	145.00	145.00	-5.00	1	2811
11:40:13	145.00	145.50	145.00	-5.00	1	2810
11:39:28	145.00	145.50	145.00	-5.00	1	2809
11:39:28	144.50	145.00	145.00	-5.00	1	2808
11:39:23	144.50	145.00	145.00	-5.00	1	2807
11:38:46	144.50	145.00	145.00	-5.00	1	2806
11:38:41	144.50	145.00	145.00	-5.00	1	2805
11:37:55	144.50	145.00	145.00	-5.00	1	2804
11:37:47	144.50	145.00	145.00	-5.00	1	2803
11:37:35	144.50	145.00	144.50	-5.50	1	2802
11:37:27	144.50	145.00	145.00	-5.00	1	2801
11:37:24	144.50	145.00	145.00	-5.00	1	2800
11:37:19	144.50	145.00	145.00	-5.00	2	2799
11:37:01	144.50	145.00	145.00	-5.00	3	2797
11:36:31	144.50	145.00	145.00	-5.00	2	2794
11:36:20	144.50	145.00	145.00	-5.00	3	2792
11:35:45	144.50	145.00	145.00	-5.00	1	2789
11:35:32	144.50	145.00	145.00	-5.00	1	2788
11:35:25	144.50	145.00	144.50	-5.50	1	2787
11:34:53	144.50	145.00	145.00	-5.00	1	2786
11:34:42	144.50	145.00	145.00	-5.00	2	2785
11:34:38	145.00	145.50	145.00	-5.00	1	2783
11:34:37	144.50	145.00	145.00	-5.00	2	2782
11:34:26	144.50	145.00	145.00	-5.00	1	2780
11:34:20	144.50	145.00	145.00	-5.00	1	2779
11:33:44	144.50	145.00	145.00	-5.00	1	2778
11:33:39	144.50	145.00	145.00	-5.00	1	2777
11:31:50	144.50	145.00	145.00	-5.00	1	2776
11:31:44	144.50	145.00	145.00	-5.00	1	2775
11:31:17	144.50	145.00	145.00	-5.00	1	2774
11:31:10	144.50	145.00	145.00	-5.00	3	2773
11:30:19	144.50	145.00	145.00	-5.00	1	2770
11:29:45	144.50	145.00	145.00	-5.00	1	2769
11:29:27	144.50	145.00	145.00	-5.00	3	2768
11:28:15	144.50	145.00	145.00	-5.00	1	2765
11:28:10	144.50	145.00	145.00	-5.00	1	2764
11:27:30	144.50	145.00	144.50	-5.50	1	2763
11:26:54	144.50	145.00	144.50	-5.50	1	2762
11:26:15	144.50	145.00	144.50	-5.50	1	2761
11:25:23	144.50	145.00	144.50	-5.50	1	2760
11:25:12	144.50	145.00	145.00	-5.00	2	2759
11:24:24	144.50	145.00	144.50	-5.50	1	2757
11:23:18	144.50	145.00	144.50	-5.50	2	2756
11:22:09	144.50	145.00	145.00	-5.00	1	2754
11:22:06	144.50	145.00	145.00	-5.00	1	2753
11:21:53	144.50	145.00	145.00	-5.00	2	2752
11:21:44	144.50	145.00	145.00	-5.00	1	2750
11:21:21	144.50	145.00	145.00	-5.00	1	2749
11:20:33	144.50	145.00	145.00	-5.00	3	2748
11:19:23	144.50	145.00	145.00	-5.00	1	2745
11:18:22	144.50	145.00	145.00	-5.00	1	2744
11:17:02	144.50	145.00	145.00	-5.00	1	2743
11:16:48	144.50	145.00	145.00	-5.00	1	2742
11:16:26	145.00	145.50	145.00	-5.00	3	2741
11:16:15	145.00	145.50	145.00	-5.00	1	2738
11:16:10	145.00	145.50	145.00	-5.00	1	2737
11:16:10	145.00	145.50	145.00	-5.00	2	2736
11:15:51	145.00	145.50	145.00	-5.00	1	2734
11:15:44	145.00	145.50	145.00	-5.00	5	2733
11:15:06	145.00	145.50	145.00	-5.00	1	2728
11:14:41	145.00	145.50	145.50	-4.50	1	2727
11:14:12	145.00	145.50	145.50	-4.50	1	2726
11:12:14	144.50	145.50	145.50	-4.50	4	2725
11:12:12	145.00	145.50	145.00	-5.00	2	2721
11:12:12	145.00	145.50	145.00	-5.00	2	2719
11:12:07	145.00	145.50	145.00	-5.00	4	2717
11:08:40	145.00	145.50	145.00	-5.00	1	2713
11:08:40	144.50	145.00	145.00	-5.00	1	2712
11:08:40	144.50	145.00	145.00	-5.00	1	2711
11:08:21	145.00	145.50	145.00	-5.00	2	2710
11:08:21	144.50	145.00	145.00	-5.00	4	2708
11:08:17	144.50	145.00	145.00	-5.00	1	2704
11:08:17	144.50	145.00	145.00	-5.00	1	2703
11:08:11	144.50	145.00	145.00	-5.00	1	2702
11:07:03	144.50	145.00	145.00	-5.00	1	2701
11:07:03	144.50	145.00	145.00	-5.00	1	2700
11:07:00	144.50	145.00	145.00	-5.00	1	2699
11:06:45	144.50	145.00	145.00	-5.00	1	2698
11:04:10	144.50	145.00	145.00	-5.00	1	2697
11:04:08	144.50	145.00	145.00	-5.00	1	2696
11:04:07	144.50	145.00	145.00	-5.00	1	2695
11:03:57	144.50	145.00	145.00	-5.00	1	2694
11:03:52	144.50	145.00	145.00	-5.00	1	2693
11:01:51	144.50	145.00	145.00	-5.00	1	2692
11:01:08	144.50	145.00	145.00	-5.00	1	2691
10:59:52	144.50	145.00	144.50	-5.50	1	2690
10:59:44	144.50	145.00	145.00	-5.00	2	2689
10:59:35	144.50	145.00	144.50	-5.50	1	2687
10:58:46	145.00	145.50	145.00	-5.00	13	2686
10:58:46	145.00	145.50	145.00	-5.00	2	2673
10:58:46	145.00	145.50	145.00	-5.00	11	2671
10:58:46	145.00	145.50	145.00	-5.00	1	2660
10:58:46	145.00	145.50	145.00	-5.00	4	2659
10:58:46	145.00	145.50	145.00	-5.00	4	2655
10:58:46	145.00	145.50	145.00	-5.00	2	2651
10:58:46	145.00	145.50	145.00	-5.00	7	2649
10:58:08	145.00	145.50	145.00	-5.00	1	2642
10:58:04	145.00	145.50	145.00	-5.00	3	2641
10:58:01	145.00	145.50	145.00	-5.00	1	2638
10:57:32	145.00	145.50	145.00	-5.00	2	2637
10:57:01	145.00	145.50	145.50	-4.50	1	2635
10:56:52	145.00	145.50	145.00	-5.00	2	2634
10:56:27	145.00	145.50	145.00	-5.00	1	2632
10:55:06	145.00	145.50	145.50	-4.50	1	2631
10:53:47	145.00	145.50	145.50	-4.50	2	2630
10:53:42	145.00	145.50	145.00	-5.00	1	2628
10:53:16	145.00	145.50	145.00	-5.00	2	2627
10:52:59	145.00	145.50	145.00	-5.00	8	2625
10:52:51	145.00	145.50	145.00	-5.00	4	2617
10:52:25	145.00	145.50	145.00	-5.00	1	2613
10:52:24	145.00	145.50	145.00	-5.00	1	2612
10:52:01	145.50	146.00	145.50	-4.50	48	2611
10:52:01	145.50	146.00	145.50	-4.50	4	2563
10:51:41	145.50	146.00	146.00	-4.00	1	2559
10:51:27	145.50	146.00	146.00	-4.00	2	2558
10:49:13	145.50	146.00	146.00	-4.00	1	2556
10:49:04	145.50	146.00	146.00	-4.00	5	2555
10:48:54	145.50	146.00	146.00	-4.00	1	2550
10:48:54	146.00	146.50	146.00	-4.00	1	2549
10:48:54	145.50	146.00	146.00	-4.00	1	2548
10:48:38	145.50	146.00	146.00	-4.00	5	2547
10:48:29	145.50	146.00	146.00	-4.00	2	2542
10:48:28	145.50	146.00	146.00	-4.00	1	2540
10:48:16	145.50	146.00	146.00	-4.00	2	2539
10:48:07	145.50	146.00	146.00	-4.00	1	2537
10:47:58	145.50	146.00	146.00	-4.00	1	2536
10:47:06	145.50	146.00	146.00	-4.00	1	2535
10:47:05	145.50	146.00	146.00	-4.00	1	2534
10:46:33	145.50	146.00	146.00	-4.00	1	2533
10:46:24	145.50	146.00	146.00	-4.00	1	2532
10:45:39	145.50	146.00	146.00	-4.00	1	2531
10:45:38	145.50	146.00	146.00	-4.00	1	2530
10:45:36	145.50	146.00	146.00	-4.00	1	2529
10:45:30	145.50	146.00	146.00	-4.00	1	2528
10:44:41	145.50	146.00	146.00	-4.00	2	2527
10:44:28	145.50	146.00	146.00	-4.00	3	2525
10:43:23	145.50	146.00	146.00	-4.00	5	2522
10:42:55	145.50	146.00	146.00	-4.00	10	2517
10:39:30	145.50	146.00	146.00	-4.00	1	2507
10:39:21	145.50	146.00	146.00	-4.00	1	2506
10:39:13	145.50	146.00	146.00	-4.00	1	2505
10:39:12	145.50	146.00	146.00	-4.00	1	2504
10:39:12	146.00	146.50	146.00	-4.00	61	2503
10:39:12	146.00	146.50	146.00	-4.00	1	2442
10:39:03	146.00	146.50	146.50	-3.50	1	2441
10:38:47	146.00	146.50	146.50	-3.50	3	2440
10:38:37	146.00	146.50	146.50	-3.50	1	2437
10:38:30	146.00	146.50	146.50	-3.50	1	2436
10:36:49	146.00	146.50	146.50	-3.50	3	2435
10:36:41	146.00	146.50	146.50	-3.50	1	2432
10:36:26	146.00	146.50	146.50	-3.50	2	2431
10:35:55	146.00	146.50	146.50	-3.50	1	2429
10:35:30	146.00	146.50	146.00	-4.00	1	2428
10:34:40	145.50	146.00	146.00	-4.00	1	2427
10:34:36	145.50	146.00	146.00	-4.00	10	2426
10:34:35	145.50	146.00	145.50	-4.50	1	2416
10:33:58	145.50	146.00	146.00	-4.00	1	2415
10:33:55	145.50	146.00	146.00	-4.00	2	2414
10:33:53	145.50	146.00	146.00	-4.00	2	2412
10:33:25	145.50	146.00	146.00	-4.00	1	2410
10:33:09	145.50	146.00	146.00	-4.00	1	2409
10:32:50	145.50	146.00	146.00	-4.00	2	2408
10:32:07	145.50	146.00	146.00	-4.00	1	2406
10:32:03	146.00	146.50	146.00	-4.00	81	2405
10:31:51	146.00	146.50	146.50	-3.50	1	2324
10:31:41	146.00	146.50	146.50	-3.50	1	2323
10:31:36	146.00	146.50	146.50	-3.50	1	2322
10:31:35	146.50	147.00	146.50	-3.50	1	2321
10:31:34	146.00	146.50	146.50	-3.50	1	2320
10:31:33	146.00	146.50	146.50	-3.50	1	2319
10:31:22	146.00	146.50	146.50	-3.50	3	2318
10:31:15	146.00	146.50	146.50	-3.50	2	2315
10:31:09	146.00	146.50	146.50	-3.50	1	2313
10:31:04	146.00	146.50	146.50	-3.50	2	2312
10:31:04	146.00	146.50	146.50	-3.50	1	2310
10:30:58	146.00	146.50	146.50	-3.50	3	2309
10:30:51	146.00	146.50	146.50	-3.50	2	2306
10:30:42	146.00	146.50	146.50	-3.50	10	2304
10:30:38	146.00	146.50	146.50	-3.50	1	2294
10:30:32	146.00	146.50	146.50	-3.50	1	2293
10:30:28	146.00	146.50	146.50	-3.50	1	2292
10:30:26	146.00	146.50	146.50	-3.50	1	2291
10:30:26	146.00	146.50	146.50	-3.50	1	2290
10:30:22	146.00	146.50	146.50	-3.50	1	2289
10:30:21	146.00	146.50	146.50	-3.50	1	2288
10:30:10	146.00	146.50	146.50	-3.50	1	2287
10:29:54	146.00	146.50	146.50	-3.50	1	2286
10:29:48	146.00	146.50	146.50	-3.50	1	2285
10:29:46	146.00	146.50	146.50	-3.50	1	2284
10:29:35	146.00	146.50	146.50	-3.50	1	2283
10:28:26	146.00	146.50	146.50	-3.50	1	2282
10:28:20	146.00	146.50	146.50	-3.50	1	2281
10:28:13	146.00	146.50	146.50	-3.50	2	2280
10:28:07	146.00	146.50	146.50	-3.50	1	2278
10:26:55	146.00	146.50	146.00	-4.00	10	2277
10:26:55	145.50	146.00	146.00	-4.00	30	2267
10:26:55	145.50	146.00	146.00	-4.00	24	2237
10:26:36	145.50	146.00	145.50	-4.50	1	2213
10:25:50	145.50	146.00	145.50	-4.50	2	2212
10:25:20	145.50	146.00	145.50	-4.50	2	2210
10:24:45	145.50	146.00	145.50	-4.50	1	2208
10:23:59	145.50	146.00	146.00	-4.00	1	2207
10:23:57	145.50	146.00	146.00	-4.00	1	2206
10:23:27	145.50	146.00	146.00	-4.00	1	2205
10:23:25	145.50	146.00	145.50	-4.50	2	2204
10:23:16	145.50	146.00	145.50	-4.50	1	2202
10:22:37	145.50	146.00	145.50	-4.50	2	2201
10:22:37	145.50	146.00	145.50	-4.50	1	2199
10:22:16	145.50	146.00	145.50	-4.50	2	2198
10:18:41	145.50	146.00	145.50	-4.50	1	2196
10:18:34	145.50	146.00	145.50	-4.50	1	2195
10:18:31	145.50	146.00	146.00	-4.00	1	2194
10:18:24	145.50	146.00	145.50	-4.50	1	2193
10:18:08	145.50	146.00	145.50	-4.50	1	2192
10:18:01	145.50	146.00	145.50	-4.50	1	2191
10:17:49	145.50	146.00	145.50	-4.50	1	2190
10:17:47	145.50	146.00	145.50	-4.50	1	2189
10:17:39	145.50	146.00	145.50	-4.50	1	2188
10:17:22	145.50	146.00	145.50	-4.50	10	2187
10:17:22	145.50	146.00	146.00	-4.00	1	2177
10:17:14	145.50	146.00	146.00	-4.00	1	2176
10:16:36	145.50	146.00	146.00	-4.00	3	2175
10:16:35	145.50	146.00	145.50	-4.50	4	2172
10:16:32	145.50	146.00	146.00	-4.00	10	2168
10:16:17	145.50	146.00	146.00	-4.00	1	2158
10:15:43	145.50	146.00	146.00	-4.00	1	2157
10:15:38	145.00	145.50	145.50	-4.50	52	2156
10:15:26	145.00	145.50	145.00	-5.00	4	2104
10:15:17	145.00	145.50	145.00	-5.00	1	2100
10:14:29	145.00	145.50	145.00	-5.00	1	2099
10:14:23	145.00	145.50	145.50	-4.50	2	2098
10:14:23	145.00	145.50	145.50	-4.50	2	2096
10:13:40	145.00	145.50	145.50	-4.50	2	2094
10:12:47	145.00	145.50	145.00	-5.00	1	2092
10:12:27	145.00	145.50	145.00	-5.00	1	2091
10:12:25	145.00	145.50	145.00	-5.00	1	2090
10:12:08	145.00	145.50	145.00	-5.00	1	2089
10:12:08	144.50	145.00	145.00	-5.00	14	2088
10:11:33	144.50	145.00	144.50	-5.50	3	2074
10:10:47	144.50	145.00	144.50	-5.50	1	2071
10:10:37	144.50	145.00	144.50	-5.50	2	2070
10:09:32	145.00	145.50	145.00	-5.00	5	2068
10:09:32	145.00	145.50	145.00	-5.00	6	2063
10:09:30	145.00	145.50	145.00	-5.00	1	2057
10:09:24	145.00	145.50	145.00	-5.00	2	2056
10:09:05	145.00	145.50	145.00	-5.00	1	2054
10:08:59	145.00	145.50	145.00	-5.00	2	2053
10:08:55	145.00	145.50	145.00	-5.00	1	2051
10:08:47	145.00	145.50	145.00	-5.00	1	2050
10:08:39	145.00	145.50	145.00	-5.00	1	2049
10:08:29	145.00	145.50	145.00	-5.00	1	2048
10:08:03	145.00	145.50	145.50	-4.50	1	2047
10:07:53	145.00	145.50	145.50	-4.50	1	2046
10:07:47	145.00	145.50	145.00	-5.00	1	2045
10:07:20	145.00	145.50	145.50	-4.50	1	2044
10:07:01	145.00	145.50	145.50	-4.50	1	2043
10:06:22	145.00	145.50	145.50	-4.50	1	2042
10:06:19	145.00	145.50	145.50	-4.50	3	2041
10:06:14	144.50	145.00	145.00	-5.00	13	2038
10:06:09	144.50	145.00	145.00	-5.00	1	2025
10:06:01	144.50	145.00	145.00	-5.00	4	2024
10:05:51	144.50	145.00	145.00	-5.00	4	2020
10:04:41	144.50	145.00	144.50	-5.50	1	2016
10:04:26	144.50	145.00	145.00	-5.00	1	2015
10:04:22	144.50	145.00	145.00	-5.00	1	2014
10:04:19	144.50	145.00	145.00	-5.00	2	2013
10:04:05	144.50	145.00	145.00	-5.00	1	2011
10:04:01	144.50	145.00	145.00	-5.00	1	2010
10:03:33	144.50	145.00	145.00	-5.00	1	2009
10:03:20	144.50	145.00	145.00	-5.00	1	2008
10:02:57	144.50	145.00	145.00	-5.00	1	2007
10:02:50	144.50	145.00	145.00	-5.00	1	2006
10:02:33	144.50	145.00	145.00	-5.00	1	2005
10:02:28	144.50	145.00	145.00	-5.00	1	2004
10:02:02	144.50	145.00	145.00	-5.00	1	2003
10:01:46	144.50	145.00	145.00	-5.00	1	2002
10:01:41	144.50	145.00	145.00	-5.00	2	2001
10:01:25	144.50	145.00	145.00	-5.00	1	1999
10:01:22	144.50	145.00	144.50	-5.50	1	1998
10:00:57	144.50	145.00	144.50	-5.50	1	1997
10:00:49	144.50	145.00	145.00	-5.00	1	1996
10:00:25	144.50	145.00	145.00	-5.00	2	1995
10:00:13	144.50	145.00	144.50	-5.50	1	1993
10:00:01	144.50	145.00	144.50	-5.50	1	1992
09:59:54	144.50	145.00	145.00	-5.00	1	1991
09:59:30	144.50	145.00	144.50	-5.50	11	1990
09:59:14	144.50	145.00	145.00	-5.00	1	1979
09:59:09	144.50	145.00	145.00	-5.00	1	1978
09:58:54	144.50	145.00	145.00	-5.00	1	1977
09:58:35	144.50	145.00	144.50	-5.50	1	1976
09:58:26	144.50	145.00	145.00	-5.00	1	1975
09:57:48	144.50	145.00	144.50	-5.50	1	1974
09:57:34	144.50	145.00	144.50	-5.50	1	1973
09:57:34	144.50	145.00	144.50	-5.50	1	1972
09:56:56	144.50	145.00	145.00	-5.00	1	1971
09:56:52	144.50	145.00	145.00	-5.00	1	1970
09:56:40	144.50	145.00	145.00	-5.00	1	1969
09:56:39	144.50	145.00	145.00	-5.00	1	1968
09:56:31	144.50	145.00	145.00	-5.00	2	1967
09:56:22	144.50	145.00	145.00	-5.00	2	1965
09:56:17	144.50	145.00	145.00	-5.00	1	1963
09:56:13	144.50	145.00	145.00	-5.00	3	1962
09:56:11	144.50	145.00	145.00	-5.00	4	1959
09:56:02	144.50	145.00	145.00	-5.00	1	1955
09:55:35	144.50	145.00	145.00	-5.00	1	1954
09:55:32	144.50	145.00	145.00	-5.00	1	1953
09:55:10	144.50	145.00	145.00	-5.00	1	1952
09:55:03	144.50	145.00	145.00	-5.00	1	1951
09:54:53	144.50	145.00	145.00	-5.00	1	1950
09:54:37	144.50	145.00	145.00	-5.00	1	1949
09:54:23	144.50	145.00	145.00	-5.00	3	1948
09:54:17	144.50	145.00	145.00	-5.00	1	1945
09:54:03	144.50	145.00	145.00	-5.00	10	1944
09:53:49	144.50	145.00	145.00	-5.00	1	1934
09:53:42	144.50	145.00	145.00	-5.00	1	1933
09:53:02	144.50	145.00	145.00	-5.00	1	1932
09:52:50	144.50	145.00	145.00	-5.00	1	1931
09:52:46	144.50	145.00	145.00	-5.00	1	1930
09:52:43	144.50	145.00	145.00	-5.00	1	1929
09:52:32	144.50	145.00	145.00	-5.00	1	1928
09:52:32	144.50	145.00	145.00	-5.00	1	1927
09:52:28	144.50	145.00	145.00	-5.00	1	1926
09:52:27	144.50	145.00	145.00	-5.00	1	1925
09:52:19	144.50	145.00	145.00	-5.00	2	1924
09:52:13	144.50	145.00	145.00	-5.00	1	1922
09:52:07	144.50	145.00	145.00	-5.00	1	1921
09:51:52	144.50	145.00	145.00	-5.00	2	1920
09:51:24	144.50	145.00	144.50	-5.50	1	1918
09:49:56	144.00	144.50	144.50	-5.50	3	1917
09:49:48	144.00	144.50	144.50	-5.50	1	1914
09:48:50	144.00	144.50	144.50	-5.50	1	1913
09:48:32	144.00	144.50	144.00	-6.00	1	1912
09:48:28	144.00	144.50	144.00	-6.00	1	1911
09:48:27	144.00	144.50	144.00	-6.00	1	1910
09:48:27	144.00	144.50	144.50	-5.50	3	1909
09:48:27	143.50	144.00	144.00	-6.00	8	1906
09:48:26	143.50	144.00	144.00	-6.00	1	1898
09:48:05	143.50	144.00	144.00	-6.00	1	1897
09:47:15	144.00	144.50	144.00	-6.00	31	1896
09:46:52	144.00	144.50	144.00	-6.00	1	1865
09:46:23	144.00	144.50	144.00	-6.00	1	1864
09:45:42	144.50	145.00	144.50	-5.50	3	1863
09:45:32	144.50	145.00	144.50	-5.50	1	1860
09:45:12	144.50	145.00	144.50	-5.50	1	1859
09:45:11	144.50	145.00	144.50	-5.50	1	1858
09:44:36	144.50	145.00	144.50	-5.50	1	1857
09:44:34	144.50	145.00	145.00	-5.00	1	1856
09:44:34	144.50	145.00	144.50	-5.50	1	1855
09:44:20	144.50	145.00	145.00	-5.00	1	1854
09:44:13	144.50	145.00	144.50	-5.50	1	1853
09:43:54	144.50	145.00	144.50	-5.50	1	1852
09:43:46	144.50	145.00	144.50	-5.50	1	1851
09:43:33	144.50	145.00	144.50	-5.50	1	1850
09:43:29	144.50	145.00	145.00	-5.00	1	1849
09:43:16	144.50	145.00	144.50	-5.50	1	1848
09:43:15	144.50	145.00	144.50	-5.50	1	1847
09:43:14	144.50	145.00	144.50	-5.50	1	1846
09:43:13	144.50	145.00	144.50	-5.50	1	1845
09:43:04	144.50	145.00	144.50	-5.50	1	1844
09:42:56	144.50	145.00	144.50	-5.50	2	1843
09:42:52	144.50	145.00	144.50	-5.50	1	1841
09:42:52	144.50	145.00	144.50	-5.50	1	1840
09:42:44	144.50	145.00	144.50	-5.50	1	1839
09:42:44	144.50	145.00	144.50	-5.50	1	1838
09:42:29	144.50	145.00	144.50	-5.50	1	1837
09:42:23	144.50	145.00	144.50	-5.50	2	1836
09:42:19	144.50	145.00	144.50	-5.50	2	1834
09:42:13	144.00	144.50	144.50	-5.50	36	1832
09:42:05	144.00	144.50	144.50	-5.50	2	1796
09:41:42	144.00	144.50	144.00	-6.00	1	1794
09:40:42	143.50	144.00	144.00	-6.00	8	1793
09:40:03	143.50	144.00	144.00	-6.00	1	1785
09:39:35	143.00	143.50	143.50	-6.50	4	1784
09:39:33	143.00	143.50	143.50	-6.50	2	1780
09:38:56	143.50	144.00	143.50	-6.50	15	1778
09:38:44	143.50	144.00	144.00	-6.00	1	1763
09:35:54	143.50	144.00	143.50	-6.50	1	1762
09:35:45	143.50	144.00	144.00	-6.00	3	1761
09:35:41	143.50	144.00	144.00	-6.00	1	1758
09:35:38	143.50	144.00	144.00	-6.00	1	1757
09:35:37	143.50	144.00	144.00	-6.00	1	1756
09:35:13	143.50	144.00	144.00	-6.00	1	1755
09:34:57	143.00	144.00	144.00	-6.00	1	1754
09:34:44	143.00	144.00	144.00	-6.00	1	1753
09:34:36	143.00	144.00	144.00	-6.00	1	1752
09:34:36	143.50	144.00	143.50	-6.50	12	1751
09:34:29	143.50	144.00	144.00	-6.00	1	1739
09:34:17	143.50	144.00	144.00	-6.00	1	1738
09:34:16	143.50	144.00	144.00	-6.00	1	1737
09:33:58	143.50	144.00	144.00	-6.00	2	1736
09:33:58	143.50	144.00	144.00	-6.00	1	1734
09:33:58	143.50	144.00	144.00	-6.00	10	1733
09:33:45	143.50	144.00	144.00	-6.00	1	1723
09:33:37	143.50	144.00	144.00	-6.00	1	1722
09:33:34	143.50	144.00	144.00	-6.00	1	1721
09:33:28	143.50	144.00	144.00	-6.00	1	1720
09:33:08	143.50	144.00	144.00	-6.00	5	1719
09:32:47	143.00	143.50	143.50	-6.50	4	1714
09:32:43	143.00	143.50	143.50	-6.50	1	1710
09:32:18	143.00	143.50	143.00	-7.00	1	1709
09:31:59	143.00	143.50	143.00	-7.00	4	1708
09:31:42	143.00	143.50	143.00	-7.00	1	1704
09:31:42	143.00	143.50	143.00	-7.00	1	1703
09:31:41	143.00	143.50	143.00	-7.00	3	1702
09:31:41	142.50	143.00	143.00	-7.00	11	1699
09:31:38	142.50	143.00	143.00	-7.00	1	1688
09:31:34	142.50	143.00	142.50	-7.50	1	1687
09:30:50	142.50	143.00	143.00	-7.00	1	1686
09:30:32	142.50	143.00	143.00	-7.00	1	1685
09:30:17	142.50	143.00	143.00	-7.00	1	1684
09:30:15	142.50	143.00	143.00	-7.00	1	1683
09:30:14	142.50	143.00	143.00	-7.00	1	1682
09:30:09	142.50	143.00	143.00	-7.00	1	1681
09:30:05	142.50	143.00	142.50	-7.50	4	1680
09:29:53	142.50	143.00	143.00	-7.00	1	1676
09:29:53	143.00	144.00	143.00	-7.00	3	1675
09:29:52	143.00	144.00	143.00	-7.00	5	1672
09:29:51	143.50	144.00	143.50	-6.50	1	1667
09:29:34	143.00	143.50	143.50	-6.50	1	1666
09:29:28	143.00	143.50	143.50	-6.50	1	1665
09:29:17	143.00	143.50	143.50	-6.50	1	1664
09:29:06	143.00	143.50	143.50	-6.50	1	1663
09:28:49	143.00	143.50	143.50	-6.50	1	1662
09:28:48	143.00	143.50	143.00	-7.00	1	1661
09:28:47	143.00	143.50	143.00	-7.00	1	1660
09:28:36	143.00	143.50	143.00	-7.00	2	1659
09:27:49	142.50	143.50	142.50	-7.50	5	1657
09:27:43	142.50	143.50	142.50	-7.50	1	1652
09:27:37	142.50	143.50	142.50	-7.50	2	1651
09:27:34	142.50	143.50	142.50	-7.50	15	1649
09:27:02	142.50	143.50	142.50	-7.50	1	1634
09:27:00	143.00	143.50	143.00	-7.00	1	1633
09:27:00	143.00	143.50	143.00	-7.00	8	1632
09:26:52	143.50	144.00	143.50	-6.50	1	1624
09:26:46	143.00	143.50	143.50	-6.50	2	1623
09:26:37	143.00	143.50	143.00	-7.00	1	1621
09:25:58	142.50	143.00	143.00	-7.00	1	1620
09:25:58	142.50	143.00	143.00	-7.00	26	1619
09:25:58	142.50	143.00	143.00	-7.00	1	1593
09:25:58	142.50	143.00	143.00	-7.00	1	1592
09:25:58	143.50	144.00	143.00	-7.00	16	1591
09:25:58	143.50	144.00	143.50	-6.50	6	1575
09:25:21	143.50	144.00	143.50	-6.50	3	1569
09:25:01	143.00	144.00	143.00	-7.00	1	1566
09:24:50	143.00	143.50	143.50	-6.50	1	1565
09:24:47	143.00	143.50	143.50	-6.50	2	1564
09:24:47	143.00	143.50	143.50	-6.50	2	1562
09:24:43	143.00	143.50	143.00	-7.00	10	1560
09:24:37	143.00	143.50	143.50	-6.50	1	1550
09:24:34	143.00	143.50	143.00	-7.00	3	1549
09:24:33	143.50	144.00	143.50	-6.50	1	1546
09:24:13	143.00	143.50	143.00	-7.00	1	1545
09:23:51	143.00	143.50	143.00	-7.00	1	1544
09:23:50	143.00	143.50	143.50	-6.50	1	1543
09:23:37	143.50	144.00	143.00	-7.00	5	1542
09:23:37	143.50	144.00	143.50	-6.50	15	1537
09:23:37	143.50	144.00	144.00	-6.00	1	1522
09:23:29	143.50	144.00	144.00	-6.00	2	1521
09:23:19	143.50	144.00	144.00	-6.00	1	1519
09:23:18	143.50	144.00	144.00	-6.00	1	1518
09:23:08	143.50	144.00	144.00	-6.00	1	1517
09:23:07	144.00	144.50	144.00	-6.00	1	1516
09:23:02	144.00	144.50	144.00	-6.00	3	1515
09:22:58	144.00	144.50	144.00	-6.00	1	1512
09:22:55	144.00	144.50	144.00	-6.00	1	1511
09:22:37	143.50	144.00	144.00	-6.00	11	1510
09:22:28	143.50	144.00	144.00	-6.00	1	1499
09:22:28	143.00	143.50	143.50	-6.50	11	1498
09:22:28	143.00	143.50	143.50	-6.50	7	1487
09:22:28	143.00	143.50	143.50	-6.50	3	1480
09:20:49	143.00	143.50	143.00	-7.00	17	1477
09:20:37	143.50	144.00	143.50	-6.50	2	1460
09:20:37	143.50	144.00	143.50	-6.50	4	1458
09:20:37	143.50	144.00	143.50	-6.50	1	1454
09:20:37	143.50	144.00	143.50	-6.50	2	1453
09:20:37	143.50	144.00	143.50	-6.50	8	1451
09:20:37	143.50	144.00	143.50	-6.50	1	1443
09:20:37	143.50	144.00	143.50	-6.50	1	1442
09:20:31	143.50	144.00	144.00	-6.00	1	1441
09:20:19	143.50	144.00	144.00	-6.00	1	1440
09:20:16	143.50	144.00	144.00	-6.00	1	1439
09:20:11	143.50	144.00	144.00	-6.00	5	1438
09:20:09	143.50	144.00	143.50	-6.50	1	1433
09:20:06	143.50	144.00	144.00	-6.00	1	1432
09:19:42	143.00	143.50	143.50	-6.50	1	1431
09:19:37	143.00	143.50	143.50	-6.50	1	1430
09:19:34	143.00	144.00	144.00	-6.00	1	1429
09:19:16	143.00	144.00	142.50	-7.50	1	1428
09:19:16	143.00	144.00	143.00	-7.00	9	1427
09:19:14	143.50	144.00	143.50	-6.50	2	1418
09:19:14	143.50	144.00	143.50	-6.50	2	1416
09:19:06	143.50	144.00	143.50	-6.50	1	1414
09:18:58	143.50	144.00	143.50	-6.50	1	1413
09:18:51	143.50	144.00	144.00	-6.00	1	1412
09:18:51	143.50	144.00	143.50	-6.50	1	1411
09:18:44	143.50	144.00	144.00	-6.00	1	1410
09:18:40	143.50	144.00	143.50	-6.50	2	1409
09:18:38	143.50	144.00	144.00	-6.00	6	1407
09:18:36	143.50	144.00	143.50	-6.50	1	1401
09:18:26	143.50	144.00	143.50	-6.50	2	1400
09:18:22	143.00	143.50	143.50	-6.50	3	1398
09:18:21	143.00	143.50	143.50	-6.50	1	1395
09:18:20	143.50	144.00	143.50	-6.50	4	1394
09:18:20	143.50	144.00	143.50	-6.50	1	1390
09:18:15	143.00	143.50	143.50	-6.50	2	1389
09:18:10	143.00	143.50	143.50	-6.50	1	1387
09:18:01	143.00	143.50	143.50	-6.50	1	1386
09:17:52	143.00	143.50	143.50	-6.50	1	1385
09:17:52	143.00	143.50	143.50	-6.50	1	1384
09:17:52	143.00	143.50	143.50	-6.50	1	1383
09:17:51	143.00	143.50	143.50	-6.50	1	1382
09:17:50	143.00	143.50	143.50	-6.50	1	1381
09:17:48	143.00	143.50	143.50	-6.50	1	1380
09:17:48	143.00	143.50	143.50	-6.50	1	1379
09:17:40	143.00	143.50	143.50	-6.50	1	1378
09:17:35	142.50	143.00	143.00	-7.00	3	1377
09:17:35	142.50	143.00	143.00	-7.00	10	1374
09:17:25	142.50	143.00	143.00	-7.00	2	1364
09:17:24	142.50	143.00	143.00	-7.00	1	1362
09:17:24	142.50	143.00	143.00	-7.00	1	1361
09:17:04	142.50	143.00	143.00	-7.00	1	1360
09:16:47	142.50	143.00	142.50	-7.50	1	1359
09:16:46	142.50	143.00	142.50	-7.50	1	1358
09:16:38	142.50	143.00	142.50	-7.50	1	1357
09:15:50	142.50	143.00	143.00	-7.00	1	1356
09:15:47	142.50	143.00	143.00	-7.00	1	1355
09:15:41	142.50	143.00	143.00	-7.00	1	1354
09:15:33	142.50	143.00	143.00	-7.00	1	1353
09:15:29	142.50	143.00	142.50	-7.50	1	1352
09:15:28	142.50	143.00	142.50	-7.50	1	1351
09:15:28	142.50	143.00	142.50	-7.50	8	1350
09:15:28	142.00	142.50	142.50	-7.50	7	1342
09:15:24	142.00	142.50	142.50	-7.50	1	1335
09:15:19	142.00	142.50	142.50	-7.50	7	1334
09:15:15	142.00	142.50	142.50	-7.50	1	1327
09:15:03	142.50	143.00	142.50	-7.50	2	1326
09:15:03	142.00	142.50	142.50	-7.50	1	1324
09:14:57	142.50	143.00	142.50	-7.50	6	1323
09:14:57	142.00	142.50	142.50	-7.50	9	1317
09:14:56	142.00	142.50	142.50	-7.50	5	1308
09:14:46	141.50	142.00	142.00	-8.00	7	1303
09:14:40	142.00	142.50	142.00	-8.00	17	1296
09:14:40	142.00	142.50	142.00	-8.00	1	1279
09:14:40	142.00	142.50	142.00	-8.00	2	1278
09:14:38	142.00	142.50	142.00	-8.00	10	1276
09:14:38	142.00	142.50	142.00	-8.00	1	1266
09:14:31	141.50	142.00	142.00	-8.00	2	1265
09:14:30	141.50	142.00	142.00	-8.00	1	1263
09:14:29	141.50	142.00	142.00	-8.00	1	1262
09:14:27	141.50	142.00	142.00	-8.00	1	1261
09:14:26	141.50	142.00	141.50	-8.50	1	1260
09:14:24	141.50	142.00	141.50	-8.50	2	1259
09:14:13	141.50	142.00	142.00	-8.00	1	1257
09:14:08	141.50	142.00	142.00	-8.00	5	1256
09:14:05	141.50	142.00	141.50	-8.50	3	1251
09:13:32	141.50	142.00	141.50	-8.50	1	1248
09:13:32	141.00	141.50	141.50	-8.50	1	1247
09:13:30	141.00	141.50	141.50	-8.50	1	1246
09:13:30	141.00	141.50	141.50	-8.50	1	1245
09:13:28	141.00	141.50	141.00	-9.00	3	1244
09:13:26	141.00	141.50	141.50	-8.50	1	1241
09:13:26	141.00	141.50	141.50	-8.50	1	1240
09:13:24	141.00	141.50	141.50	-8.50	1	1239
09:13:20	141.00	141.50	141.50	-8.50	1	1238
09:13:16	141.00	141.50	141.50	-8.50	5	1237
09:13:13	141.00	141.50	141.50	-8.50	1	1232
09:13:07	141.00	141.50	141.50	-8.50	1	1231
09:13:01	141.00	141.50	141.50	-8.50	2	1230
09:13:00	141.00	141.50	141.50	-8.50	2	1228
09:12:58	141.00	141.50	141.50	-8.50	1	1226
09:12:53	141.00	141.50	141.50	-8.50	1	1225
09:12:49	141.00	141.50	141.00	-9.00	1	1224
09:12:47	141.00	141.50	141.50	-8.50	1	1223
09:12:46	141.00	141.50	141.50	-8.50	1	1222
09:12:43	141.00	141.50	141.50	-8.50	2	1221
09:12:41	141.00	141.50	141.50	-8.50	2	1219
09:12:35	141.00	141.50	141.50	-8.50	1	1217
09:12:31	141.00	141.50	141.50	-8.50	1	1216
09:12:26	141.00	141.50	141.50	-8.50	1	1215
09:12:23	141.00	141.50	141.50	-8.50	1	1214
09:12:23	141.00	141.50	141.50	-8.50	1	1213
09:12:22	141.00	141.50	141.50	-8.50	4	1212
09:11:46	141.00	141.50	141.50	-8.50	5	1208
09:11:46	141.00	141.50	141.50	-8.50	3	1203
09:11:46	141.00	141.50	141.50	-8.50	1	1200
09:11:46	141.50	142.00	141.50	-8.50	11	1199
09:11:40	141.00	141.50	141.50	-8.50	2	1188
09:11:40	141.00	141.50	141.50	-8.50	1	1186
09:11:37	141.00	141.50	141.50	-8.50	2	1185
09:11:21	141.00	141.50	141.00	-9.00	1	1183
09:10:47	141.50	142.00	141.50	-8.50	3	1182
09:10:47	141.50	142.00	141.50	-8.50	5	1179
09:10:47	141.50	142.00	141.50	-8.50	5	1174
09:10:44	141.50	142.00	141.50	-8.50	1	1169
09:10:39	141.50	142.00	141.50	-8.50	3	1168
09:10:36	141.50	142.00	142.00	-8.00	1	1165
09:10:26	142.00	142.50	142.00	-8.00	2	1164
09:10:26	142.00	142.50	142.00	-8.00	10	1162
09:10:26	142.00	142.50	142.00	-8.00	6	1152
09:09:37	142.50	143.00	142.00	-8.00	1	1146
09:09:37	142.50	143.00	142.50	-7.50	1	1145
09:09:36	142.00	142.50	142.50	-7.50	8	1144
09:09:29	142.50	143.00	142.00	-8.00	8	1136
09:09:29	142.50	143.00	142.50	-7.50	2	1128
09:09:29	142.50	143.00	142.50	-7.50	1	1126
09:09:29	142.50	143.00	142.50	-7.50	2	1125
09:09:25	142.50	143.00	142.50	-7.50	8	1123
09:09:20	141.50	142.50	141.50	-8.50	2	1115
09:09:20	141.50	142.50	141.50	-8.50	3	1113
09:09:16	141.00	141.50	141.50	-8.50	1	1110
09:09:15	141.00	141.50	141.50	-8.50	1	1109
09:08:41	140.50	141.00	140.50	-9.50	1	1108
09:08:41	140.50	141.00	140.50	-9.50	1	1107
09:08:41	140.00	140.50	140.50	-9.50	6	1106
09:08:41	140.00	140.50	140.50	-9.50	1	1100
09:08:41	140.50	141.00	140.50	-9.50	3	1099
09:08:40	140.50	141.00	140.50	-9.50	1	1096
09:08:39	140.50	141.00	140.50	-9.50	1	1095
09:08:36	140.50	141.00	140.50	-9.50	25	1094
09:08:35	140.50	141.00	141.00	-9.00	3	1069
09:08:34	140.50	141.00	140.50	-9.50	1	1066
09:08:30	140.50	141.00	141.00	-9.00	1	1065
09:08:29	140.50	141.00	141.00	-9.00	1	1064
09:08:27	140.50	141.00	140.50	-9.50	2	1063
09:08:26	140.50	141.00	140.50	-9.50	2	1061
09:08:26	140.50	141.00	140.50	-9.50	5	1059
09:08:25	140.50	141.00	140.50	-9.50	10	1054
09:08:25	140.50	141.50	141.50	-8.50	3	1044
09:08:22	140.50	141.50	140.50	-9.50	1	1041
09:08:22	141.00	141.50	141.00	-9.00	9	1040
09:08:22	141.00	141.50	141.00	-9.00	30	1031
09:08:19	141.50	142.00	141.50	-8.50	23	1001
09:08:19	141.50	142.00	141.50	-8.50	1	978
09:08:18	141.50	142.00	142.00	-8.00	1	977
09:08:17	141.50	142.00	141.50	-8.50	1	976
09:08:17	142.00	142.50	142.00	-8.00	2	975
09:08:17	142.00	142.50	142.00	-8.00	36	973
09:08:16	142.00	142.50	142.50	-7.50	1	937
09:08:16	142.00	142.50	142.50	-7.50	1	936
09:08:15	142.00	142.50	142.50	-7.50	2	935
09:07:36	143.00	143.50	143.50	-6.50	1	933
09:07:34	143.00	143.50	143.50	-6.50	2	932
09:07:34	143.00	143.50	143.50	-6.50	1	930
09:07:33	143.00	143.50	143.50	-6.50	1	929
09:07:31	143.00	143.50	143.50	-6.50	1	928
09:07:31	143.00	143.50	143.50	-6.50	1	927
09:07:30	143.00	143.50	143.50	-6.50	1	926
09:07:29	143.00	143.50	143.50	-6.50	5	925
09:07:27	143.00	143.50	143.50	-6.50	2	920
09:07:25	143.00	143.50	143.50	-6.50	1	918
09:07:17	143.00	143.50	143.50	-6.50	1	917
09:07:13	143.00	143.50	143.50	-6.50	1	916
09:07:13	143.50	144.00	143.50	-6.50	22	915
09:07:05	143.50	144.00	143.50	-6.50	1	893
09:07:03	143.50	144.00	143.50	-6.50	4	892
09:06:54	143.50	144.00	143.50	-6.50	1	888
09:06:50	143.50	144.00	143.50	-6.50	1	887
09:06:44	143.50	144.00	143.50	-6.50	1	886
09:06:43	143.50	144.00	143.50	-6.50	2	885
09:06:43	143.50	144.00	143.50	-6.50	4	883
09:06:43	143.50	144.00	143.50	-6.50	2	879
09:05:56	143.50	144.00	143.50	-6.50	1	877
09:05:52	143.50	144.00	144.00	-6.00	1	876
09:05:50	143.50	144.00	143.50	-6.50	1	875
09:05:50	143.50	144.00	143.50	-6.50	2	874
09:05:48	143.00	143.50	143.50	-6.50	1	872
09:05:48	143.00	143.50	143.50	-6.50	1	871
09:05:46	143.00	143.50	143.50	-6.50	1	870
09:05:43	143.00	143.50	143.50	-6.50	1	869
09:05:43	143.00	143.50	143.00	-7.00	2	868
09:05:41	143.00	143.50	143.50	-6.50	1	866
09:05:41	143.00	143.50	143.50	-6.50	1	865
09:05:41	143.00	143.50	143.00	-7.00	1	864
09:05:40	143.00	143.50	143.50	-6.50	1	863
09:05:37	143.00	143.50	143.50	-6.50	1	862
09:05:32	144.00	144.50	143.50	-6.50	1	861
09:04:59	143.50	144.00	144.00	-6.00	3	860
09:04:59	143.50	144.00	144.00	-6.00	1	857
09:04:59	143.50	144.00	144.00	-6.00	2	856
09:04:52	143.50	144.00	144.00	-6.00	2	854
09:04:46	143.00	143.50	143.50	-6.50	1	852
09:04:46	143.00	143.50	143.50	-6.50	1	851
09:04:42	143.50	144.00	143.50	-6.50	27	850
09:04:41	143.50	144.00	143.50	-6.50	1	823
09:04:40	144.00	144.50	144.00	-6.00	1	822
09:04:09	144.00	144.50	144.50	-5.50	1	821
09:04:08	144.00	144.50	144.00	-6.00	2	820
09:04:08	144.00	144.50	144.00	-6.00	1	818
09:04:08	144.50	145.00	144.50	-5.50	28	817
09:04:08	144.50	145.00	144.50	-5.50	1	789
09:04:08	144.50	145.00	144.50	-5.50	1	788
09:03:58	144.50	145.00	144.50	-5.50	1	787
09:03:42	144.00	144.50	144.50	-5.50	8	786
09:03:41	144.00	144.50	144.00	-6.00	1	778
09:03:23	144.00	144.50	144.50	-5.50	1	777
09:03:23	144.00	144.50	144.50	-5.50	1	776
09:03:22	144.00	144.50	144.00	-6.00	5	775
09:03:20	144.50	145.00	144.50	-5.50	2	770
09:03:20	144.50	145.00	144.50	-5.50	1	768
09:03:20	144.50	145.00	144.50	-5.50	1	767
09:03:19	144.50	145.00	144.50	-5.50	1	766
09:03:19	144.50	145.00	144.50	-5.50	1	765
09:03:18	144.50	145.00	144.50	-5.50	5	764
09:03:12	144.50	145.00	144.50	-5.50	1	759
09:03:08	144.50	145.00	144.50	-5.50	1	758
09:03:04	144.50	145.00	144.50	-5.50	1	757
09:03:01	144.50	145.00	144.50	-5.50	1	756
09:02:58	144.50	145.00	144.50	-5.50	1	755
09:02:58	144.00	144.50	144.50	-5.50	1	754
09:02:58	144.00	144.50	144.50	-5.50	2	753
09:02:52	143.50	144.00	144.00	-6.00	2	751
09:02:51	143.50	144.00	144.00	-6.00	1	749
09:02:50	143.50	144.00	143.50	-6.50	1	748
09:02:47	143.50	144.00	144.00	-6.00	2	747
09:02:43	143.50	144.00	144.00	-6.00	2	745
09:02:40	143.50	144.00	144.00	-6.00	1	743
09:02:40	144.00	144.50	144.00	-6.00	43	742
09:02:40	144.00	144.50	144.00	-6.00	3	699
09:02:37	144.00	144.50	144.50	-5.50	1	696
09:02:35	144.00	144.50	144.50	-5.50	10	695
09:02:32	144.00	144.50	144.00	-6.00	1	685
09:02:26	144.00	144.50	144.00	-6.00	2	684
09:02:25	144.50	145.00	144.50	-5.50	15	682
09:02:25	144.50	145.00	145.00	-5.00	3	667
09:02:25	144.50	145.00	145.00	-5.00	1	664
09:02:23	144.50	145.00	145.00	-5.00	1	663
09:02:20	144.50	145.00	145.00	-5.00	1	662
09:02:20	145.00	145.50	145.00	-5.00	13	661
09:02:08	145.00	145.50	145.00	-5.00	1	648
09:02:02	145.00	145.50	145.50	-4.50	2	647
09:02:02	145.00	145.50	145.00	-5.00	2	645
09:01:59	144.50	145.00	145.00	-5.00	1	643
09:01:55	144.00	144.50	144.50	-5.50	1	642
09:01:55	144.00	144.50	144.50	-5.50	1	641
09:01:55	144.00	144.50	144.50	-5.50	2	640
09:01:55	144.00	144.50	144.50	-5.50	1	638
09:01:55	144.00	144.50	144.50	-5.50	1	637
09:01:55	144.00	144.50	144.50	-5.50	7	636
09:01:55	144.50	145.00	144.50	-5.50	27	629
09:01:53	145.00	145.50	145.00	-5.00	1	602
09:01:51	144.50	145.50	144.50	-5.50	1	601
09:01:50	145.00	145.50	145.00	-5.00	2	600
09:01:50	144.50	145.00	145.00	-5.00	3	598
09:01:48	144.50	145.00	145.00	-5.00	1	595
09:01:45	145.00	145.50	145.00	-5.00	1	594
09:01:44	144.50	145.50	144.50	-5.50	1	593
09:01:41	144.50	145.50	145.50	-4.50	1	592
09:01:37	144.50	145.00	145.00	-5.00	1	591
09:01:37	144.00	145.00	145.00	-5.00	1	590
09:01:35	144.00	145.00	145.00	-5.00	1	589
09:01:35	144.00	145.00	144.00	-6.00	1	588
09:01:34	144.00	144.50	144.50	-5.50	1	587
09:01:34	144.00	144.50	144.00	-6.00	2	586
09:01:34	144.50	145.00	144.50	-5.50	21	584
09:01:33	144.50	145.00	145.00	-5.00	1	563
09:01:29	145.00	145.50	145.00	-5.00	1	562
09:01:28	144.50	145.00	145.00	-5.00	1	561
09:01:26	144.50	145.00	145.00	-5.00	1	560
09:01:25	144.50	145.00	145.00	-5.00	2	559
09:01:24	144.50	145.00	145.00	-5.00	1	557
09:01:19	145.00	145.50	145.00	-5.00	8	556
09:01:19	145.00	145.50	145.00	-5.00	13	548
09:01:19	145.00	145.50	145.00	-5.00	32	535
09:01:12	145.50	146.00	145.50	-4.50	9	503
09:01:12	145.50	146.00	145.50	-4.50	1	494
09:01:11	145.50	146.00	145.50	-4.50	1	493
09:01:11	145.50	146.00	145.50	-4.50	11	492
09:01:07	145.50	146.00	146.00	-4.00	1	481
09:01:04	145.50	146.00	145.50	-4.50	1	480
09:01:01	145.50	146.00	146.00	-4.00	1	479
09:01:00	146.00	146.50	146.00	-4.00	1	478
09:01:00	146.00	146.50	146.00	-4.00	1	477
09:00:57	145.50	146.50	146.50	-3.50	1	476
09:00:57	146.00	146.50	146.00	-4.00	1	475
09:00:54	146.00	146.50	146.00	-4.00	1	474
09:00:53	145.50	146.00	146.00	-4.00	2	473
09:00:53	145.50	146.00	146.00	-4.00	3	471
09:00:53	145.50	146.00	146.00	-4.00	2	468
09:00:52	145.50	146.00	146.00	-4.00	2	466
09:00:50	145.50	146.00	145.50	-4.50	2	464
09:00:48	145.00	145.50	145.50	-4.50	18	462
09:00:43	145.00	145.50	145.00	-5.00	4	444
09:00:41	145.00	145.50	145.50	-4.50	1	440
09:00:39	145.00	145.50	145.00	-5.00	1	439
09:00:36	145.00	145.50	145.00	-5.00	1	438
09:00:36	145.00	145.50	145.00	-5.00	2	437
09:00:35	145.00	145.50	145.50	-4.50	1	435
09:00:34	145.00	145.50	145.50	-4.50	1	434
09:00:33	145.50	146.00	145.50	-4.50	1	433
09:00:28	145.50	146.00	145.50	-4.50	1	432
09:00:27	145.50	146.00	146.00	-4.00	2	431
09:00:27	145.50	146.00	146.00	-4.00	1	429
09:00:25	145.00	145.50	145.50	-4.50	1	428
09:00:25	145.00	145.50	145.50	-4.50	1	427
09:00:25	145.00	145.50	145.50	-4.50	1	426
09:00:25	145.00	145.50	145.50	-4.50	1	425
09:00:25	145.00	145.50	145.50	-4.50	1	424
09:00:25	145.50	146.00	145.50	-4.50	42	423
09:00:24	145.50	146.00	146.00	-4.00	1	381
09:00:23	145.50	146.00	146.00	-4.00	1	380
09:00:23	145.50	146.00	145.50	-4.50	1	379
09:00:16	146.00	146.50	146.00	-4.00	21	378
09:00:16	146.00	146.50	146.00	-4.00	4	357
09:00:15	146.00	146.50	146.50	-3.50	1	353
09:00:14	146.00	146.50	146.50	-3.50	1	352
09:00:10	146.00	147.00	147.00	-3.00	1	351
09:00:10	146.50	147.00	146.50	-3.50	3	350
09:00:10	146.50	147.50	146.50	-3.50	18	347
09:00:08	146.50	147.50	146.50	-3.50	1	329
09:00:06	146.50	147.50	146.50	-3.50	2	328
09:00:06	146.50	147.50	146.50	-3.50	1	326
09:00:06	147.00	147.50	147.00	-3.00	6	325
09:00:06	147.00	147.50	147.00	-3.00	1	319
09:00:06	--	--	147.00	-3.00	58	318

　

其他人也逛...

POCO X8 Pro 8G/256G

PChome 購物儲值50,000元

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

大潤發5000元即享券(餘額型)

App Store Card $ 2000 - 數位序號

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

麥當勞豬肉滿福堡好禮即享券

MyCard 1000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值100,000元

OPPO Reno15 F 6.57吋 8+256GB

麥當勞四塊麥克鷄塊即享券

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

外資賣超台股452億元連2賣　減...

波蘭科技部參訪亞創中心　深化...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧財部放寬住宅信託出租所得課稅...
‧股市走強　投資型保單前4月新契...
‧油價漲勢再起　新台幣貶破31.6...

加密貨幣

比特幣BTC	76774.17	-1,359.42	-1.74%
以太幣ETH	2122.23	-57.62	-2.64%
瑞波幣XRP	1.38	-0.03	-2.41%
比特幣現金BCH	375.54	-40.19	-9.67%
萊特幣LTC	53.63	-2.55	-4.54%
卡達幣ADA	0.248649	-0.01	-2.51%
波場幣TRX	0.357421	0.00	0.66%
恆星幣XLM	0.147373	0.00	-2.91%

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。