最新國銀對陸曝險止跌回升　2026年首季季增78億元熱門6月3日美國主要經濟數據每日摘要

更新報價

富　鼎 (8261) 半導體業上市鴻海集團

174.00 ▲+3.00 +1.75% 6.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	3,815	174.00	36	174.50	7	167.00	177.00	167.00	171.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:34:08	173.50	174.00	174.00	+3.00	1	3852
10:34:07	174.00	174.50	174.00	+3.00	23	3851
10:34:07	174.00	174.50	174.00	+3.00	6	3828
10:34:04	174.00	174.50	174.00	+3.00	7	3822
10:34:00	174.00	174.50	174.00	+3.00	8	3815
10:33:38	174.00	174.50	174.50	+3.50	3	3807
10:33:19	174.00	174.50	174.50	+3.50	5	3804
10:32:59	174.00	174.50	174.50	+3.50	1	3799
10:32:32	174.00	174.50	174.00	+3.00	2	3798
10:32:24	174.00	175.00	174.00	+3.00	1	3796
10:32:18	174.00	175.00	175.00	+4.00	1	3795
10:32:18	174.00	175.00	174.00	+3.00	5	3794
10:31:58	174.00	175.00	174.00	+3.00	1	3789
10:31:55	174.50	175.00	174.50	+3.50	1	3788
10:31:55	174.00	174.50	174.50	+3.50	4	3787
10:31:30	174.50	175.00	174.50	+3.50	6	3783
10:31:30	174.00	174.50	174.50	+3.50	4	3777
10:31:03	174.00	174.50	174.50	+3.50	1	3773
10:31:03	174.00	174.50	174.50	+3.50	1	3772
10:30:29	174.00	174.50	174.50	+3.50	1	3771
10:29:46	174.50	175.00	174.50	+3.50	1	3770
10:29:46	174.50	175.00	174.50	+3.50	5	3769
10:29:46	174.50	175.00	174.50	+3.50	1	3764
10:29:40	174.50	175.00	174.50	+3.50	3	3763
10:28:51	174.50	175.00	174.50	+3.50	1	3760
10:27:38	174.50	175.00	175.00	+4.00	1	3759
10:27:37	174.50	175.00	174.50	+3.50	1	3758
10:27:35	174.50	175.00	174.50	+3.50	1	3757
10:26:57	174.50	175.00	174.50	+3.50	1	3756
10:26:45	174.50	175.00	174.50	+3.50	1	3755
10:26:35	174.50	175.00	174.50	+3.50	1	3754
10:26:27	174.50	175.00	174.50	+3.50	1	3753
10:26:14	174.00	174.50	174.50	+3.50	3	3752
10:26:14	174.00	174.50	174.50	+3.50	2	3749
10:25:59	174.00	174.50	174.50	+3.50	1	3747
10:25:38	174.00	174.50	174.00	+3.00	1	3746
10:25:35	174.00	174.50	174.00	+3.00	1	3745
10:25:29	174.00	174.50	174.00	+3.00	1	3744
10:25:20	174.00	174.50	174.00	+3.00	1	3743
10:25:05	174.00	174.50	174.50	+3.50	1	3742
10:24:59	174.00	174.50	174.00	+3.00	5	3741
10:24:24	174.00	174.50	174.50	+3.50	1	3736
10:24:07	174.00	174.50	174.00	+3.00	1	3735
10:23:58	174.50	175.00	174.50	+3.50	15	3734
10:23:57	174.50	175.00	174.50	+3.50	6	3719
10:23:44	174.50	175.00	175.00	+4.00	1	3713
10:23:40	174.50	175.00	174.50	+3.50	2	3712
10:23:12	174.50	175.00	175.00	+4.00	1	3710
10:23:11	174.50	175.00	175.00	+4.00	1	3709
10:22:58	174.50	175.00	175.00	+4.00	1	3708
10:22:52	174.50	175.00	175.00	+4.00	1	3707
10:22:12	174.50	175.00	175.00	+4.00	1	3706
10:22:05	174.50	175.00	175.00	+4.00	2	3705
10:21:37	174.50	175.00	175.00	+4.00	6	3703
10:21:15	174.50	175.00	175.00	+4.00	1	3697
10:20:57	174.50	175.00	175.00	+4.00	1	3696
10:20:28	174.50	175.00	174.50	+3.50	2	3695
10:20:15	174.50	175.00	174.50	+3.50	2	3693
10:20:03	174.50	175.00	175.00	+4.00	1	3691
10:19:58	174.50	175.00	175.00	+4.00	1	3690
10:19:54	174.50	175.00	175.00	+4.00	1	3689
10:19:44	174.50	175.00	174.50	+3.50	2	3688
10:19:44	174.50	175.00	175.00	+4.00	1	3686
10:19:40	174.50	175.00	175.00	+4.00	1	3685
10:19:37	174.50	175.00	175.00	+4.00	1	3684
10:19:31	174.50	175.00	174.50	+3.50	3	3683
10:19:26	174.50	175.00	175.00	+4.00	2	3680
10:18:44	174.50	175.00	175.00	+4.00	1	3678
10:18:09	174.50	175.00	174.50	+3.50	5	3677
10:18:07	174.50	175.00	174.50	+3.50	1	3672
10:17:54	174.00	174.50	174.50	+3.50	1	3671
10:17:54	174.50	175.00	174.50	+3.50	4	3670
10:17:54	174.50	175.00	174.50	+3.50	2	3666
10:17:22	174.50	175.00	174.50	+3.50	1	3664
10:17:16	174.50	175.00	174.50	+3.50	1	3663
10:17:14	174.50	175.00	174.50	+3.50	2	3662
10:17:13	174.50	175.00	174.50	+3.50	1	3660
10:17:06	174.50	175.00	174.50	+3.50	1	3659
10:17:03	174.50	175.00	174.50	+3.50	2	3658
10:17:03	174.50	175.00	174.50	+3.50	1	3656
10:17:03	174.50	175.00	174.50	+3.50	1	3655
10:17:01	174.50	175.00	174.50	+3.50	1	3654
10:17:00	174.50	175.00	174.50	+3.50	15	3653
10:16:34	174.50	175.00	174.50	+3.50	1	3638
10:16:22	174.50	175.00	174.50	+3.50	1	3637
10:16:13	174.50	175.00	174.50	+3.50	1	3636
10:15:53	174.50	175.00	174.50	+3.50	1	3635
10:15:45	175.00	175.50	175.00	+4.00	14	3634
10:15:45	175.00	175.50	175.00	+4.00	3	3620
10:15:27	175.00	175.50	175.00	+4.00	1	3617
10:15:15	175.00	175.50	175.00	+4.00	1	3616
10:15:04	175.00	175.50	175.00	+4.00	1	3615
10:15:03	175.00	175.50	175.00	+4.00	1	3614
10:15:03	175.00	175.50	175.00	+4.00	1	3613
10:15:00	175.00	175.50	175.00	+4.00	1	3612
10:14:56	175.00	175.50	175.00	+4.00	1	3611
10:14:55	175.00	175.50	175.00	+4.00	2	3610
10:14:55	175.00	175.50	175.00	+4.00	5	3608
10:14:50	175.00	176.00	175.00	+4.00	2	3603
10:14:48	175.50	176.00	175.50	+4.50	3	3601
10:14:48	175.50	176.00	175.50	+4.50	1	3598
10:14:44	175.50	176.00	175.50	+4.50	7	3597
10:14:34	175.50	176.00	176.00	+5.00	1	3590
10:14:09	176.00	176.50	176.00	+5.00	1	3589
10:14:06	176.00	176.50	176.00	+5.00	1	3588
10:14:06	176.00	176.50	176.00	+5.00	1	3587
10:14:02	176.00	176.50	176.00	+5.00	1	3586
10:14:00	176.00	176.50	176.00	+5.00	1	3585
10:13:59	176.00	176.50	176.00	+5.00	1	3584
10:13:55	176.00	176.50	176.00	+5.00	1	3583
10:13:52	176.00	176.50	176.00	+5.00	2	3582
10:13:38	176.00	176.50	176.00	+5.00	1	3580
10:13:23	176.00	176.50	176.00	+5.00	1	3579
10:13:16	176.00	176.50	176.00	+5.00	2	3578
10:13:12	176.00	176.50	176.00	+5.00	4	3576
10:12:57	175.50	176.00	176.00	+5.00	1	3572
10:12:55	175.50	176.00	176.00	+5.00	1	3571
10:12:51	175.50	176.00	176.00	+5.00	1	3570
10:12:51	175.50	176.00	176.00	+5.00	1	3569
10:12:39	175.50	176.50	176.50	+5.50	1	3568
10:12:32	175.50	176.00	176.00	+5.00	1	3567
10:12:26	175.50	176.00	176.00	+5.00	1	3566
10:12:25	176.00	176.50	176.00	+5.00	1	3565
10:12:25	176.00	176.50	176.00	+5.00	1	3564
10:12:22	176.00	176.50	176.00	+5.00	1	3563
10:12:03	175.50	176.50	176.50	+5.50	1	3562
10:12:01	176.00	176.50	176.00	+5.00	1	3561
10:12:01	176.50	177.00	176.50	+5.50	14	3560
10:12:00	176.50	177.00	176.50	+5.50	1	3546
10:11:57	176.50	177.00	176.50	+5.50	1	3545
10:11:50	176.50	177.00	176.50	+5.50	1	3544
10:11:50	176.50	177.00	176.50	+5.50	1	3543
10:11:48	176.50	177.00	176.50	+5.50	1	3542
10:11:39	176.50	177.00	176.50	+5.50	1	3541
10:11:30	176.50	177.00	176.50	+5.50	2	3540
10:11:22	176.50	177.00	176.50	+5.50	1	3538
10:11:22	176.50	177.00	176.50	+5.50	3	3537
10:11:18	176.00	176.50	176.50	+5.50	2	3534
10:11:16	176.50	177.00	176.50	+5.50	3	3532
10:11:13	176.50	177.00	176.50	+5.50	1	3529
10:11:12	176.50	177.00	176.50	+5.50	1	3528
10:11:10	176.50	177.00	176.50	+5.50	1	3527
10:11:03	176.00	176.50	176.50	+5.50	4	3526
10:10:52	176.00	177.00	176.00	+5.00	1	3522
10:10:48	176.00	176.50	176.50	+5.50	1	3521
10:10:48	176.00	176.50	176.50	+5.50	1	3520
10:10:48	176.00	176.50	176.50	+5.50	50	3519
10:10:47	175.50	176.50	176.50	+5.50	5	3469
10:10:40	175.50	176.50	176.50	+5.50	1	3464
10:10:40	175.50	176.00	176.00	+5.00	1	3463
10:10:40	175.50	176.00	175.50	+4.50	1	3462
10:10:39	174.50	175.00	176.50	+5.50	3	3461
10:10:39	174.50	175.00	176.00	+5.00	47	3458
10:10:39	174.50	175.00	175.50	+4.50	26	3411
10:10:39	174.50	175.00	175.00	+4.00	5	3385
10:10:24	174.50	175.00	175.00	+4.00	1	3380
10:10:22	174.50	175.00	175.00	+4.00	1	3379
10:10:13	174.50	175.00	174.50	+3.50	1	3378
10:10:01	175.00	175.50	175.00	+4.00	5	3377
10:09:57	175.00	175.50	175.00	+4.00	12	3372
10:09:55	175.50	176.00	175.50	+4.50	9	3360
10:09:55	175.50	176.00	175.50	+4.50	10	3351
10:09:50	175.50	176.00	175.50	+4.50	1	3341
10:09:43	175.50	176.00	175.50	+4.50	1	3340
10:09:36	175.50	176.00	175.50	+4.50	1	3339
10:09:31	175.50	176.00	176.00	+5.00	1	3338
10:09:26	175.50	176.00	176.00	+5.00	1	3337
10:09:20	175.50	176.00	176.00	+5.00	1	3336
10:09:16	175.50	176.00	176.00	+5.00	1	3335
10:09:08	175.50	176.00	176.00	+5.00	2	3334
10:08:59	175.50	176.00	176.00	+5.00	1	3332
10:08:49	175.50	176.00	175.50	+4.50	1	3331
10:08:46	175.50	176.00	176.00	+5.00	1	3330
10:08:02	175.00	175.50	175.50	+4.50	21	3329
10:07:56	175.00	175.50	175.50	+4.50	1	3308
10:07:44	174.50	175.00	175.00	+4.00	8	3307
10:07:44	174.50	175.00	175.00	+4.00	9	3299
10:07:43	174.50	175.00	175.00	+4.00	8	3290
10:07:17	174.50	175.00	174.50	+3.50	1	3282
10:06:44	174.50	175.00	174.50	+3.50	1	3281
10:06:43	174.50	175.00	175.00	+4.00	2	3280
10:06:39	174.50	175.00	174.50	+3.50	4	3278
10:06:19	174.50	175.00	174.50	+3.50	1	3274
10:05:56	174.50	175.00	174.50	+3.50	1	3273
10:05:49	174.50	175.00	174.50	+3.50	2	3272
10:05:07	174.50	175.50	174.50	+3.50	1	3270
10:04:48	174.50	175.50	174.50	+3.50	2	3269
10:04:48	175.00	175.50	175.00	+4.00	2	3267
10:04:48	175.00	175.50	175.00	+4.00	1	3265
10:04:40	174.50	175.50	175.50	+4.50	1	3264
10:04:39	175.00	175.50	175.00	+4.00	1	3263
10:04:31	175.00	175.50	175.00	+4.00	1	3262
10:04:25	175.00	175.50	175.00	+4.00	5	3261
10:04:15	175.00	175.50	175.50	+4.50	1	3256
10:04:07	175.00	175.50	175.00	+4.00	1	3255
10:04:05	175.00	175.50	175.50	+4.50	1	3254
10:03:59	175.50	176.00	175.50	+4.50	1	3253
10:03:51	175.00	175.50	175.50	+4.50	2	3252
10:03:46	175.00	175.50	175.50	+4.50	1	3250
10:03:43	175.00	175.50	175.00	+4.00	1	3249
10:03:43	175.00	175.50	175.50	+4.50	1	3248
10:03:38	175.00	175.50	175.50	+4.50	1	3247
10:03:32	175.00	175.50	175.50	+4.50	1	3246
10:03:20	175.00	175.50	175.00	+4.00	1	3245
10:02:46	175.00	175.50	175.00	+4.00	1	3244
10:02:31	175.00	175.50	175.00	+4.00	1	3243
10:02:31	175.00	175.50	175.50	+4.50	1	3242
10:02:18	175.00	176.00	175.00	+4.00	4	3241
10:02:10	175.00	176.00	176.00	+5.00	1	3237
10:02:06	175.00	176.00	176.00	+5.00	2	3236
10:02:03	175.00	175.50	175.50	+4.50	1	3234
10:02:03	175.00	175.50	175.50	+4.50	6	3233
10:01:59	174.50	175.00	175.50	+4.50	4	3227
10:01:59	174.50	175.00	175.00	+4.00	1	3223
10:01:47	174.50	175.50	174.50	+3.50	5	3222
10:01:45	174.50	175.00	175.00	+4.00	2	3217
10:01:39	174.50	175.00	175.00	+4.00	1	3215
10:01:35	174.50	175.50	174.50	+3.50	2	3214
10:01:29	174.50	175.00	175.00	+4.00	1	3212
10:01:28	174.50	175.50	174.50	+3.50	1	3211
10:01:22	175.00	175.50	174.50	+3.50	4	3210
10:01:22	175.00	175.50	175.00	+4.00	1	3206
10:01:20	174.50	175.00	175.00	+4.00	9	3205
10:01:14	174.50	175.00	175.00	+4.00	5	3196
10:01:13	174.50	175.00	174.50	+3.50	1	3191
10:01:05	174.50	175.00	174.50	+3.50	1	3190
10:01:01	174.50	175.00	174.50	+3.50	2	3189
10:01:01	174.50	175.00	174.50	+3.50	1	3187
10:00:54	174.50	175.00	174.50	+3.50	1	3186
10:00:22	174.50	175.00	175.00	+4.00	1	3185
10:00:14	174.50	175.00	175.00	+4.00	1	3184
10:00:07	175.00	175.50	175.00	+4.00	1	3183
09:59:42	174.50	175.00	175.00	+4.00	1	3182
09:59:42	174.50	175.00	175.00	+4.00	1	3181
09:59:42	175.00	175.50	175.00	+4.00	2	3180
09:59:41	175.00	175.50	175.50	+4.50	3	3178
09:59:41	174.50	175.00	175.00	+4.00	1	3175
09:59:28	175.00	175.50	175.00	+4.00	2	3174
09:59:20	175.00	175.50	175.00	+4.00	1	3172
09:59:18	174.50	175.00	175.00	+4.00	9	3171
09:59:18	175.00	175.50	175.00	+4.00	1	3162
09:59:16	175.00	175.50	175.00	+4.00	1	3161
09:59:16	174.50	175.00	175.00	+4.00	4	3160
09:59:15	175.00	175.50	175.00	+4.00	1	3156
09:59:15	174.50	175.00	175.50	+4.50	3	3155
09:59:15	174.50	175.00	175.00	+4.00	2	3152
09:59:12	175.00	175.50	175.00	+4.00	5	3150
09:59:11	175.00	175.50	175.00	+4.00	10	3145
09:59:06	175.00	175.50	175.00	+4.00	1	3135
09:59:03	175.00	175.50	175.00	+4.00	1	3134
09:58:56	175.00	175.50	175.00	+4.00	1	3133
09:58:42	175.00	175.50	175.00	+4.00	6	3132
09:58:30	175.00	175.50	175.50	+4.50	1	3126
09:58:16	175.00	175.50	175.00	+4.00	2	3125
09:58:11	175.00	175.50	175.00	+4.00	35	3123
09:58:05	175.00	175.50	175.50	+4.50	1	3088
09:58:03	175.00	175.50	175.00	+4.00	1	3087
09:57:54	175.00	175.50	175.00	+4.00	20	3086
09:57:52	175.00	175.50	175.00	+4.00	1	3066
09:57:49	175.00	175.50	175.00	+4.00	1	3065
09:57:33	175.00	175.50	175.00	+4.00	1	3064
09:57:29	175.50	176.00	175.50	+4.50	4	3063
09:57:29	175.50	176.00	175.50	+4.50	5	3059
09:57:16	175.50	176.00	175.50	+4.50	1	3054
09:57:11	175.50	176.00	175.50	+4.50	1	3053
09:57:07	175.50	176.00	175.50	+4.50	1	3052
09:56:48	175.50	176.00	175.50	+4.50	1	3051
09:56:33	175.50	176.50	175.50	+4.50	1	3050
09:56:31	176.00	176.50	175.50	+4.50	3	3049
09:56:31	176.00	176.50	176.00	+5.00	2	3046
09:56:31	175.50	176.00	176.00	+5.00	9	3044
09:56:18	175.00	176.00	175.00	+4.00	1	3035
09:56:18	175.50	176.00	175.50	+4.50	1	3034
09:56:17	175.50	176.00	176.00	+5.00	1	3033
09:56:14	175.50	176.00	175.50	+4.50	8	3032
09:56:09	175.50	176.00	176.00	+5.00	1	3024
09:56:07	175.50	176.00	176.00	+5.00	1	3023
09:56:03	175.50	176.50	175.50	+4.50	2	3022
09:56:00	176.00	176.50	176.00	+5.00	2	3020
09:56:00	175.50	176.00	176.00	+5.00	8	3018
09:55:56	176.00	176.50	176.00	+5.00	1	3010
09:55:56	175.50	176.00	176.00	+5.00	1	3009
09:55:55	176.00	176.50	176.00	+5.00	1	3008
09:55:55	175.50	176.00	176.00	+5.00	1	3007
09:55:53	175.50	176.00	176.00	+5.00	5	3006
09:55:51	175.50	176.00	176.00	+5.00	1	3001
09:55:50	175.50	176.00	176.00	+5.00	1	3000
09:55:39	175.50	176.00	176.50	+5.50	1	2999
09:55:39	175.50	176.00	176.00	+5.00	9	2998
09:55:37	175.50	176.00	176.00	+5.00	2	2989
09:55:30	175.50	176.00	175.50	+4.50	1	2987
09:55:29	175.50	176.00	176.00	+5.00	4	2986
09:55:26	175.50	176.00	176.00	+5.00	3	2982
09:55:19	175.50	176.00	176.00	+5.00	1	2979
09:55:14	175.50	176.00	176.00	+5.00	1	2978
09:55:13	175.50	176.00	175.50	+4.50	2	2977
09:55:01	175.50	176.00	176.00	+5.00	1	2975
09:54:59	176.00	176.50	176.00	+5.00	1	2974
09:54:59	175.50	176.00	176.00	+5.00	4	2973
09:54:58	175.50	176.00	176.00	+5.00	2	2969
09:54:57	175.50	176.00	176.00	+5.00	1	2967
09:54:49	175.50	176.00	176.00	+5.00	1	2966
09:54:48	175.00	175.50	175.50	+4.50	1	2965
09:54:45	175.00	175.50	175.50	+4.50	1	2964
09:54:45	175.50	176.00	175.50	+4.50	9	2963
09:54:44	175.50	176.00	176.00	+5.00	5	2954
09:54:36	175.50	176.00	175.50	+4.50	1	2949
09:54:35	175.50	176.00	176.00	+5.00	1	2948
09:54:32	175.50	176.00	176.00	+5.00	1	2947
09:54:30	176.00	176.50	176.00	+5.00	1	2946
09:54:24	175.50	176.00	176.00	+5.00	1	2945
09:54:22	175.50	176.00	175.50	+4.50	2	2944
09:54:19	175.50	176.00	176.00	+5.00	1	2942
09:54:19	175.50	176.00	176.00	+5.00	1	2941
09:54:19	176.00	176.50	176.00	+5.00	7	2940
09:54:18	176.00	176.50	176.00	+5.00	2	2933
09:54:13	175.50	176.00	176.00	+5.00	8	2931
09:54:13	175.50	176.00	176.00	+5.00	10	2923
09:54:03	175.50	176.00	175.50	+4.50	1	2913
09:53:59	175.00	175.50	175.50	+4.50	17	2912
09:53:55	175.00	175.50	175.50	+4.50	1	2895
09:53:50	175.00	175.50	175.50	+4.50	1	2894
09:53:45	175.00	175.50	175.50	+4.50	1	2893
09:53:44	175.00	175.50	175.50	+4.50	1	2892
09:53:41	175.50	176.00	175.50	+4.50	2	2891
09:53:38	175.50	176.00	175.50	+4.50	1	2889
09:53:35	175.00	175.50	175.50	+4.50	10	2888
09:53:35	174.50	175.00	175.00	+4.00	10	2878
09:53:30	174.50	175.00	175.00	+4.00	1	2868
09:53:27	174.50	175.00	174.50	+3.50	1	2867
09:53:26	174.50	175.00	174.50	+3.50	2	2866
09:53:26	174.50	175.00	174.50	+3.50	5	2864
09:53:26	174.50	175.00	175.00	+4.00	1	2859
09:53:25	174.50	175.00	174.50	+3.50	1	2858
09:53:20	174.50	175.00	175.00	+4.00	1	2857
09:53:13	174.50	175.00	175.00	+4.00	1	2856
09:53:09	174.50	175.00	175.00	+4.00	1	2855
09:52:58	174.50	175.00	175.00	+4.00	1	2854
09:52:34	174.50	175.00	174.50	+3.50	1	2853
09:52:28	174.50	175.00	175.00	+4.00	1	2852
09:52:27	174.50	175.00	174.50	+3.50	1	2851
09:52:24	174.50	175.00	175.00	+4.00	2	2850
09:52:18	174.50	175.00	174.50	+3.50	2	2848
09:52:16	174.50	175.00	174.50	+3.50	1	2846
09:52:06	174.50	175.00	174.50	+3.50	1	2845
09:52:06	174.50	175.00	174.50	+3.50	5	2844
09:52:05	174.50	175.00	175.00	+4.00	8	2839
09:51:57	174.50	175.00	174.50	+3.50	1	2831
09:51:57	174.50	175.00	174.50	+3.50	1	2830
09:51:48	175.00	175.50	175.00	+4.00	6	2829
09:51:48	175.00	175.50	175.00	+4.00	1	2823
09:51:40	175.00	175.50	175.50	+4.50	1	2822
09:51:35	175.50	176.00	175.50	+4.50	1	2821
09:51:35	175.00	175.50	175.50	+4.50	1	2820
09:51:30	175.00	175.50	175.50	+4.50	1	2819
09:51:29	175.00	175.50	175.50	+4.50	1	2818
09:51:28	175.00	175.50	175.00	+4.00	2	2817
09:51:28	175.00	175.50	175.50	+4.50	1	2815
09:51:28	175.00	175.50	175.00	+4.00	6	2814
09:51:27	175.00	175.50	175.00	+4.00	3	2808
09:51:27	175.50	176.00	175.50	+4.50	17	2805
09:51:27	175.50	176.00	175.50	+4.50	5	2788
09:51:25	175.50	176.00	176.00	+5.00	1	2783
09:51:15	175.50	176.00	176.00	+5.00	1	2782
09:51:13	175.50	176.00	176.00	+5.00	3	2781
09:51:12	176.00	176.50	176.00	+5.00	1	2778
09:51:07	176.00	176.50	176.00	+5.00	1	2777
09:51:06	176.00	176.50	176.00	+5.00	1	2776
09:51:06	176.00	176.50	176.00	+5.00	1	2775
09:50:58	175.50	176.50	175.50	+4.50	1	2774
09:50:57	175.50	176.50	176.50	+5.50	2	2773
09:50:55	175.50	176.00	176.00	+5.00	5	2771
09:50:54	175.50	176.00	176.00	+5.00	1	2766
09:50:54	175.50	176.00	176.00	+5.00	1	2765
09:50:51	176.00	176.50	176.00	+5.00	34	2764
09:50:51	176.50	177.00	176.50	+5.50	30	2730
09:50:51	176.50	177.00	176.50	+5.50	1	2700
09:50:49	176.50	177.00	177.00	+6.00	1	2699
09:50:45	176.50	177.00	177.00	+6.00	1	2698
09:50:45	176.50	177.00	177.00	+6.00	1	2697
09:50:40	176.50	177.00	176.50	+5.50	1	2696
09:50:39	176.50	177.00	177.00	+6.00	1	2695
09:50:34	176.50	177.00	176.50	+5.50	1	2694
09:50:31	176.50	177.00	177.00	+6.00	3	2693
09:50:29	176.00	176.50	176.50	+5.50	8	2690
09:50:28	176.00	176.50	176.50	+5.50	1	2682
09:50:27	176.00	176.50	176.50	+5.50	1	2681
09:50:24	176.00	176.50	176.50	+5.50	1	2680
09:50:18	176.00	176.50	176.50	+5.50	1	2679
09:50:16	176.50	177.00	176.50	+5.50	1	2678
09:50:16	176.00	176.50	176.50	+5.50	1	2677
09:50:15	176.00	176.50	176.50	+5.50	1	2676
09:50:14	176.00	176.50	176.50	+5.50	1	2675
09:50:13	176.00	176.50	176.50	+5.50	1	2674
09:50:13	176.00	176.50	176.50	+5.50	1	2673
09:50:06	176.50	177.00	176.50	+5.50	1	2672
09:50:04	176.00	176.50	176.50	+5.50	1	2671
09:50:02	176.50	177.00	176.50	+5.50	1	2670
09:50:01	176.00	176.50	177.00	+6.00	1	2669
09:50:01	176.00	176.50	176.50	+5.50	1	2668
09:50:01	176.00	176.50	176.50	+5.50	1	2667
09:49:58	176.00	176.50	176.50	+5.50	1	2666
09:49:58	176.50	177.00	176.50	+5.50	2	2665
09:49:57	176.00	176.50	176.50	+5.50	1	2663
09:49:56	176.00	177.00	176.00	+5.00	8	2662
09:49:56	176.00	176.50	176.50	+5.50	1	2654
09:49:54	176.00	176.50	176.50	+5.50	5	2653
09:49:52	176.00	176.50	176.50	+5.50	9	2648
09:49:51	176.00	176.50	176.00	+5.00	1	2639
09:49:51	176.00	176.50	176.50	+5.50	1	2638
09:49:51	176.00	176.50	176.50	+5.50	10	2637
09:49:50	176.00	176.50	176.50	+5.50	2	2627
09:49:47	176.00	176.50	176.50	+5.50	1	2625
09:49:46	176.00	176.50	176.50	+5.50	1	2624
09:49:44	176.00	176.50	176.50	+5.50	1	2623
09:49:43	176.00	176.50	176.50	+5.50	1	2622
09:49:40	176.00	176.50	176.50	+5.50	5	2621
09:49:40	176.00	176.50	176.50	+5.50	3	2616
09:49:39	176.00	176.50	176.50	+5.50	1	2613
09:49:38	176.00	176.50	176.50	+5.50	1	2612
09:49:37	176.00	176.50	176.50	+5.50	1	2611
09:49:36	176.00	176.50	176.50	+5.50	1	2610
09:49:32	176.00	176.50	176.50	+5.50	1	2609
09:49:32	176.00	176.50	176.50	+5.50	1	2608
09:49:32	176.00	176.50	176.50	+5.50	1	2607
09:49:31	176.00	176.50	176.50	+5.50	1	2606
09:49:28	176.00	176.50	176.50	+5.50	1	2605
09:49:27	176.00	176.50	176.50	+5.50	5	2604
09:49:25	176.00	176.50	176.50	+5.50	1	2599
09:49:18	176.00	176.50	176.50	+5.50	1	2598
09:49:16	176.00	176.50	176.50	+5.50	1	2597
09:49:14	176.00	176.50	176.50	+5.50	1	2596
09:49:12	176.00	176.50	176.50	+5.50	1	2595
09:49:11	176.00	176.50	176.50	+5.50	1	2594
09:49:11	176.00	176.50	176.50	+5.50	1	2593
09:49:10	176.00	176.50	176.00	+5.00	1	2592
09:49:10	176.00	176.50	176.50	+5.50	1	2591
09:49:09	176.00	176.50	176.50	+5.50	1	2590
09:49:09	176.00	176.50	176.50	+5.50	1	2589
09:49:09	176.00	176.50	176.00	+5.00	28	2588
09:49:09	176.00	176.50	176.00	+5.00	26	2560
09:49:08	176.00	176.50	176.50	+5.50	1	2534
09:49:06	176.00	176.50	176.50	+5.50	5	2533
09:49:06	176.00	176.50	176.50	+5.50	1	2528
09:49:05	176.00	176.50	176.50	+5.50	1	2527
09:49:05	176.00	176.50	176.50	+5.50	1	2526
09:49:05	176.00	176.50	176.50	+5.50	1	2525
09:49:03	176.00	176.50	176.50	+5.50	1	2524
09:49:03	176.00	176.50	176.00	+5.00	1	2523
09:49:02	176.00	176.50	176.50	+5.50	1	2522
09:49:01	176.00	176.50	176.50	+5.50	1	2521
09:49:01	176.00	176.50	176.50	+5.50	1	2520
09:49:00	176.00	176.50	176.50	+5.50	1	2519
09:48:54	176.00	176.50	176.50	+5.50	1	2518
09:48:53	176.00	176.50	176.00	+5.00	1	2517
09:48:52	176.00	176.50	176.50	+5.50	1	2516
09:48:52	176.00	176.50	176.50	+5.50	1	2515
09:48:52	176.00	176.50	176.50	+5.50	1	2514
09:48:48	176.00	176.50	176.00	+5.00	2	2513
09:48:47	176.00	176.50	176.50	+5.50	1	2511
09:48:44	176.00	176.50	176.50	+5.50	1	2510
09:48:44	176.00	176.50	176.50	+5.50	1	2509
09:48:44	176.00	176.50	176.50	+5.50	1	2508
09:48:43	176.00	176.50	176.50	+5.50	1	2507
09:48:40	176.00	176.50	176.50	+5.50	1	2506
09:48:35	176.00	176.50	176.00	+5.00	3	2505
09:48:35	176.50	177.00	176.50	+5.50	14	2502
09:48:35	176.50	177.00	176.50	+5.50	1	2488
09:48:34	176.50	177.00	176.50	+5.50	1	2487
09:48:33	176.50	177.00	176.50	+5.50	1	2486
09:48:29	176.50	177.00	176.50	+5.50	10	2485
09:48:29	176.50	177.00	177.00	+6.00	1	2475
09:48:28	176.50	177.00	176.50	+5.50	1	2474
09:48:28	176.50	177.00	177.00	+6.00	1	2473
09:48:23	176.50	177.00	177.00	+6.00	3	2472
09:48:17	176.50	177.00	176.50	+5.50	1	2469
09:48:14	176.00	177.00	176.00	+5.00	1	2468
09:48:13	176.50	177.00	176.50	+5.50	2	2467
09:48:12	176.00	176.50	176.50	+5.50	8	2465
09:48:11	176.00	176.50	176.00	+5.00	1	2457
09:48:08	176.00	176.50	176.00	+5.00	1	2456
09:48:04	176.00	176.50	176.50	+5.50	1	2455
09:48:04	176.00	176.50	176.50	+5.50	1	2454
09:48:04	176.00	176.50	176.50	+5.50	1	2453
09:48:02	176.50	177.00	176.50	+5.50	1	2452
09:48:00	176.50	177.00	176.50	+5.50	1	2451
09:47:57	176.00	176.50	176.50	+5.50	1	2450
09:47:55	176.00	177.00	176.00	+5.00	1	2449
09:47:53	176.50	177.00	176.50	+5.50	1	2448
09:47:52	176.50	177.00	176.50	+5.50	1	2447
09:47:51	176.50	177.00	176.50	+5.50	4	2446
09:47:51	176.00	176.50	176.50	+5.50	18	2442
09:47:51	176.00	176.50	176.50	+5.50	13	2424
09:47:49	175.50	176.00	176.00	+5.00	1	2411
09:47:49	175.50	176.00	176.00	+5.00	5	2410
09:47:44	175.50	176.00	176.00	+5.00	1	2405
09:47:39	175.50	176.00	176.00	+5.00	1	2404
09:47:38	175.50	176.50	175.50	+4.50	13	2403
09:47:38	175.50	176.00	176.00	+5.00	7	2390
09:47:38	176.00	176.50	176.00	+5.00	5	2383
09:47:35	175.50	176.00	176.00	+5.00	1	2378
09:47:35	175.50	176.00	176.00	+5.00	2	2377
09:47:34	175.50	176.00	176.00	+5.00	2	2375
09:47:33	175.50	176.00	176.00	+5.00	1	2373
09:47:31	175.50	176.00	176.00	+5.00	1	2372
09:47:31	175.50	176.00	176.00	+5.00	2	2371
09:47:29	175.50	176.00	176.00	+5.00	1	2369
09:47:23	176.00	176.50	176.00	+5.00	1	2368
09:47:23	176.00	176.50	176.00	+5.00	1	2367
09:47:21	176.00	176.50	176.00	+5.00	1	2366
09:47:21	176.00	176.50	176.50	+5.50	2	2365
09:47:21	176.00	176.50	176.50	+5.50	2	2363
09:47:21	175.50	176.00	176.00	+5.00	35	2361
09:47:21	175.50	176.00	176.00	+5.00	5	2326
09:47:19	175.00	175.50	175.50	+4.50	1	2321
09:47:19	175.00	175.50	175.50	+4.50	1	2320
09:47:18	175.00	175.50	175.50	+4.50	1	2319
09:47:18	175.00	175.50	175.50	+4.50	1	2318
09:47:15	175.00	175.50	175.50	+4.50	1	2317
09:47:13	175.00	175.50	175.50	+4.50	2	2316
09:47:08	174.00	175.00	175.00	+4.00	14	2314
09:47:08	174.00	174.50	174.50	+3.50	2	2300
09:47:06	174.00	174.50	174.50	+3.50	2	2298
09:47:04	174.00	174.50	174.50	+3.50	3	2296
09:47:01	173.50	174.00	174.00	+3.00	26	2293
09:47:01	173.00	173.50	173.50	+2.50	11	2267
09:46:56	172.50	173.00	173.00	+2.00	2	2256
09:46:55	172.50	173.00	173.00	+2.00	2	2254
09:46:51	172.50	173.00	173.00	+2.00	3	2252
09:46:37	173.00	173.50	173.00	+2.00	10	2249
09:46:35	173.00	173.50	173.00	+2.00	1	2239
09:46:27	173.00	173.50	173.00	+2.00	2	2238
09:46:26	173.00	173.50	173.00	+2.00	1	2236
09:46:18	173.00	173.50	173.00	+2.00	2	2235
09:46:11	172.50	173.00	173.00	+2.00	1	2233
09:45:59	173.00	173.50	173.00	+2.00	1	2232
09:45:56	172.50	173.50	173.50	+2.50	1	2231
09:45:55	173.00	174.00	173.00	+2.00	19	2230
09:45:55	173.50	174.50	173.50	+2.50	29	2211
09:45:55	174.00	174.50	174.00	+3.00	1	2182
09:45:55	174.00	174.50	174.00	+3.00	1	2181
09:45:54	174.00	174.50	174.00	+3.00	1	2180
09:45:54	173.50	174.50	174.50	+3.50	10	2179
09:45:54	173.50	174.50	174.50	+3.50	10	2169
09:45:54	173.00	174.00	174.50	+3.50	9	2159
09:45:54	173.00	174.00	174.00	+3.00	1	2150
09:45:54	173.00	174.00	174.50	+3.50	5	2149
09:45:54	173.00	174.00	174.00	+3.00	5	2144
09:45:52	174.00	174.50	173.00	+2.00	18	2139
09:45:52	174.00	174.50	173.50	+2.50	9	2121
09:45:52	174.00	174.50	174.00	+3.00	1	2112
09:45:50	173.00	174.00	174.00	+3.00	8	2111
09:45:49	172.50	173.50	173.50	+2.50	43	2103
09:45:48	172.50	173.00	173.00	+2.00	3	2060
09:45:45	172.50	173.00	173.00	+2.00	5	2057
09:45:44	173.00	173.50	173.00	+2.00	3	2052
09:45:44	173.00	173.50	173.00	+2.00	5	2049
09:45:42	173.00	173.50	173.00	+2.00	1	2044
09:45:34	173.00	173.50	173.00	+2.00	5	2043
09:45:17	173.00	173.50	173.50	+2.50	1	2038
09:45:14	173.00	173.50	173.50	+2.50	1	2037
09:45:12	173.00	173.50	173.00	+2.00	1	2036
09:45:09	173.00	173.50	173.50	+2.50	1	2035
09:45:08	173.00	173.50	173.50	+2.50	5	2034
09:45:08	173.00	173.50	173.50	+2.50	1	2029
09:44:50	173.00	173.50	173.50	+2.50	2	2028
09:44:41	173.00	173.50	173.50	+2.50	1	2026
09:44:24	173.00	173.50	173.50	+2.50	3	2025
09:44:21	173.00	173.50	173.00	+2.00	2	2022
09:44:13	173.00	173.50	173.00	+2.00	1	2020
09:44:07	173.00	173.50	173.00	+2.00	1	2019
09:44:06	173.00	173.50	173.00	+2.00	2	2018
09:44:05	173.00	173.50	173.00	+2.00	1	2016
09:44:04	173.00	173.50	173.00	+2.00	1	2015
09:43:53	173.00	173.50	173.00	+2.00	1	2014
09:43:51	173.00	173.50	173.00	+2.00	1	2013
09:43:51	173.00	173.50	173.00	+2.00	12	2012
09:43:51	173.00	173.50	173.00	+2.00	5	2000
09:43:33	173.00	173.50	173.00	+2.00	3	1995
09:43:23	173.00	173.50	173.50	+2.50	1	1992
09:43:22	173.00	173.50	173.50	+2.50	2	1991
09:43:13	173.50	174.00	173.50	+2.50	8	1989
09:43:06	173.50	174.00	173.50	+2.50	3	1981
09:42:57	173.50	174.00	173.50	+2.50	1	1978
09:42:47	173.50	174.00	174.00	+3.00	1	1977
09:42:42	173.50	174.00	173.50	+2.50	1	1976
09:42:40	173.50	174.00	174.00	+3.00	5	1975
09:42:19	173.50	174.00	174.00	+3.00	1	1970
09:42:07	174.00	174.50	174.00	+3.00	1	1969
09:41:50	173.50	174.00	174.00	+3.00	1	1968
09:41:48	174.00	174.50	174.00	+3.00	3	1967
09:41:45	174.00	174.50	174.00	+3.00	1	1964
09:41:44	174.00	174.50	174.00	+3.00	2	1963
09:41:43	174.00	174.50	174.00	+3.00	1	1961
09:41:39	173.50	174.00	174.00	+3.00	1	1960
09:41:35	174.00	174.50	174.00	+3.00	1	1959
09:41:34	173.50	174.00	174.00	+3.00	1	1958
09:41:31	174.00	174.50	174.00	+3.00	1	1957
09:41:30	174.00	174.50	174.00	+3.00	1	1956
09:41:30	174.00	174.50	174.00	+3.00	1	1955
09:41:25	174.00	174.50	174.00	+3.00	4	1954
09:41:25	174.00	174.50	174.00	+3.00	10	1950
09:41:22	174.00	174.50	174.00	+3.00	5	1940
09:41:19	174.00	174.50	174.00	+3.00	3	1935
09:41:05	174.50	175.00	174.50	+3.50	1	1932
09:41:04	174.50	175.00	174.50	+3.50	1	1931
09:40:48	174.50	175.00	174.50	+3.50	1	1930
09:40:39	174.50	175.00	175.00	+4.00	10	1929
09:40:36	174.50	175.00	174.50	+3.50	1	1919
09:40:32	174.50	175.00	174.50	+3.50	1	1918
09:40:24	174.50	175.00	175.00	+4.00	2	1917
09:40:18	174.50	175.00	175.00	+4.00	8	1915
09:40:13	174.50	175.00	175.00	+4.00	1	1907
09:40:09	174.50	175.00	175.00	+4.00	1	1906
09:39:53	174.50	175.00	175.00	+4.00	1	1905
09:39:48	174.00	175.00	175.00	+4.00	1	1904
09:39:46	174.00	175.00	175.00	+4.00	1	1903
09:39:45	174.50	175.00	174.50	+3.50	1	1902
09:39:45	174.50	175.00	174.50	+3.50	5	1901
09:39:40	174.50	175.00	175.00	+4.00	2	1896
09:39:34	174.50	175.00	175.00	+4.00	1	1894
09:39:34	175.00	175.50	175.00	+4.00	1	1893
09:39:32	174.50	175.00	175.00	+4.00	2	1892
09:39:32	175.00	175.50	175.00	+4.00	2	1890
09:39:32	175.00	175.50	175.00	+4.00	24	1888
09:39:29	175.00	175.50	175.50	+4.50	1	1864
09:39:28	175.00	175.50	175.50	+4.50	1	1863
09:39:27	175.00	175.50	175.50	+4.50	1	1862
09:39:23	175.00	175.50	175.50	+4.50	1	1861
09:39:19	175.50	176.00	175.50	+4.50	1	1860
09:39:19	175.00	175.50	175.50	+4.50	10	1859
09:39:15	175.00	175.50	175.50	+4.50	3	1849
09:39:05	175.00	175.50	175.50	+4.50	2	1846
09:39:04	175.00	175.50	175.50	+4.50	6	1844
09:39:02	175.00	175.50	175.50	+4.50	5	1838
09:39:01	175.00	175.50	175.50	+4.50	2	1833
09:39:01	175.00	175.50	175.50	+4.50	1	1831
09:38:57	175.00	175.50	175.50	+4.50	1	1830
09:38:57	175.00	175.50	175.50	+4.50	1	1829
09:38:55	175.00	175.50	175.50	+4.50	1	1828
09:38:55	175.00	175.50	175.00	+4.00	1	1827
09:38:54	175.00	175.50	175.50	+4.50	2	1826
09:38:53	175.00	175.50	175.50	+4.50	1	1824
09:38:52	175.00	175.50	175.50	+4.50	1	1823
09:38:51	175.00	175.50	175.50	+4.50	1	1822
09:38:51	175.00	175.50	175.00	+4.00	1	1821
09:38:51	175.50	176.00	175.50	+4.50	14	1820
09:38:51	175.50	176.00	175.50	+4.50	1	1806
09:38:50	175.50	176.00	176.00	+5.00	1	1805
09:38:50	175.50	176.00	176.00	+5.00	1	1804
09:38:50	175.50	176.00	176.00	+5.00	1	1803
09:38:46	175.50	176.00	176.00	+5.00	1	1802
09:38:46	175.50	176.00	176.00	+5.00	1	1801
09:38:46	175.50	176.00	176.00	+5.00	1	1800
09:38:45	175.50	176.00	176.00	+5.00	1	1799
09:38:45	175.50	176.00	176.00	+5.00	2	1798
09:38:44	176.00	176.50	176.00	+5.00	1	1796
09:38:43	176.00	176.50	176.00	+5.00	6	1795
09:38:41	175.50	176.00	176.00	+5.00	1	1789
09:38:40	175.50	176.00	176.00	+5.00	1	1788
09:38:39	175.50	176.50	176.50	+5.50	1	1787
09:38:39	175.50	176.00	176.50	+5.50	10	1786
09:38:39	175.50	176.00	176.00	+5.00	20	1776
09:38:35	175.50	176.00	176.00	+5.00	1	1756
09:38:34	175.50	176.00	175.50	+4.50	2	1755
09:38:34	175.50	176.00	176.00	+5.00	2	1753
09:38:29	175.50	176.00	176.00	+5.00	1	1751
09:38:29	175.50	176.00	176.00	+5.00	1	1750
09:38:27	175.50	176.00	176.00	+5.00	1	1749
09:38:25	175.50	176.00	176.00	+5.00	2	1748
09:38:25	175.50	176.00	176.00	+5.00	2	1746
09:38:24	175.50	176.00	176.00	+5.00	1	1744
09:38:24	175.50	176.00	176.00	+5.00	3	1743
09:38:23	175.50	176.00	176.00	+5.00	3	1740
09:38:21	175.50	176.00	176.00	+5.00	1	1737
09:38:20	175.50	176.00	176.00	+5.00	1	1736
09:38:19	175.50	176.00	176.00	+5.00	1	1735
09:38:18	175.50	176.00	176.00	+5.00	1	1734
09:38:16	175.50	176.00	176.00	+5.00	1	1733
09:38:16	175.50	176.00	176.00	+5.00	6	1732
09:38:15	175.50	176.00	176.00	+5.00	1	1726
09:38:13	175.50	176.00	176.00	+5.00	1	1725
09:38:13	175.50	176.00	176.00	+5.00	1	1724
09:38:11	175.50	176.00	175.50	+4.50	1	1723
09:38:09	175.50	176.00	175.50	+4.50	1	1722
09:38:08	175.50	176.00	176.00	+5.00	1	1721
09:38:08	175.50	176.00	176.00	+5.00	10	1720
09:38:04	175.00	175.50	175.50	+4.50	3	1710
09:38:04	175.00	175.50	175.50	+4.50	2	1707
09:38:04	175.00	175.50	175.50	+4.50	2	1705
09:38:04	175.00	175.50	175.50	+4.50	1	1703
09:38:02	175.00	175.50	175.50	+4.50	1	1702
09:38:02	175.00	175.50	175.50	+4.50	2	1701
09:38:01	175.00	175.50	175.50	+4.50	3	1699
09:38:01	175.00	175.50	175.50	+4.50	2	1696
09:38:01	175.00	175.50	175.50	+4.50	2	1694
09:38:00	175.00	175.50	175.50	+4.50	1	1692
09:38:00	175.00	175.50	175.50	+4.50	5	1691
09:37:52	174.50	175.00	175.00	+4.00	7	1686
09:37:52	174.50	175.00	175.00	+4.00	10	1679
09:37:52	174.50	175.00	175.00	+4.00	10	1669
09:37:51	174.50	175.00	175.00	+4.00	1	1659
09:37:49	174.50	175.00	175.00	+4.00	10	1658
09:37:49	174.50	175.00	175.00	+4.00	10	1648
09:37:49	174.50	175.00	175.00	+4.00	10	1638
09:37:48	174.50	175.00	175.00	+4.00	1	1628
09:37:45	174.50	175.00	175.00	+4.00	1	1627
09:37:42	174.50	175.00	175.00	+4.00	2	1626
09:37:42	174.50	175.00	175.00	+4.00	1	1624
09:37:37	174.50	175.00	175.00	+4.00	1	1623
09:37:34	174.50	175.00	175.00	+4.00	2	1622
09:37:33	174.50	175.00	174.50	+3.50	1	1620
09:37:31	174.50	175.00	175.00	+4.00	1	1619
09:37:29	174.50	175.00	175.00	+4.00	1	1618
09:37:25	174.50	175.00	175.00	+4.00	10	1617
09:37:22	174.50	175.00	175.00	+4.00	1	1607
09:37:20	174.50	175.00	174.50	+3.50	1	1606
09:37:14	174.00	174.50	174.50	+3.50	38	1605
09:37:14	174.00	174.50	174.50	+3.50	5	1567
09:37:09	174.00	174.50	174.50	+3.50	1	1562
09:37:03	174.00	174.50	174.50	+3.50	1	1561
09:37:03	174.00	174.50	174.50	+3.50	3	1560
09:37:03	174.00	174.50	174.50	+3.50	2	1557
09:37:03	173.50	174.00	174.00	+3.00	43	1555
09:37:03	173.00	173.50	173.50	+2.50	9	1512
09:37:03	173.00	173.50	173.50	+2.50	10	1503
09:36:55	173.00	173.50	173.00	+2.00	1	1493
09:36:35	173.00	173.50	173.00	+2.00	1	1492
09:36:32	173.00	173.50	173.00	+2.00	1	1491
09:36:32	173.00	173.50	173.00	+2.00	1	1490
09:36:29	173.00	173.50	173.00	+2.00	2	1489
09:36:27	173.00	173.50	173.00	+2.00	5	1487
09:36:24	173.00	173.50	173.00	+2.00	1	1482
09:36:22	173.00	173.50	173.00	+2.00	1	1481
09:36:21	173.00	173.50	173.00	+2.00	1	1480
09:36:21	173.00	173.50	173.00	+2.00	1	1479
09:36:02	173.00	173.50	173.00	+2.00	1	1478
09:35:55	173.00	173.50	173.00	+2.00	1	1477
09:35:53	173.00	173.50	173.00	+2.00	1	1476
09:35:49	173.00	173.50	173.00	+2.00	2	1475
09:35:30	173.00	173.50	173.50	+2.50	1	1473
09:34:48	173.00	173.50	173.50	+2.50	1	1472
09:34:31	173.00	173.50	173.00	+2.00	1	1471
09:34:20	173.00	173.50	173.00	+2.00	1	1470
09:33:58	173.00	173.50	173.00	+2.00	1	1469
09:33:55	173.00	173.50	173.00	+2.00	1	1468
09:33:51	173.00	173.50	173.00	+2.00	1	1467
09:33:41	173.00	173.50	173.50	+2.50	1	1466
09:33:15	173.50	174.00	173.50	+2.50	1	1465
09:33:15	173.50	174.00	173.50	+2.50	1	1464
09:32:42	173.50	174.00	173.50	+2.50	3	1463
09:32:35	173.50	174.00	173.50	+2.50	1	1460
09:32:33	173.00	173.50	173.50	+2.50	1	1459
09:32:10	173.50	174.00	173.50	+2.50	1	1458
09:31:59	173.00	173.50	173.50	+2.50	2	1457
09:31:28	173.00	173.50	173.50	+2.50	1	1455
09:31:10	173.00	173.50	173.50	+2.50	1	1454
09:31:04	173.50	174.00	173.50	+2.50	25	1453
09:30:45	173.50	174.00	173.50	+2.50	1	1428
09:30:36	173.50	174.00	174.00	+3.00	1	1427
09:30:33	174.00	174.50	174.00	+3.00	2	1426
09:30:24	174.00	174.50	174.00	+3.00	3	1424
09:30:08	173.50	174.00	174.00	+3.00	1	1421
09:30:05	173.50	174.00	174.50	+3.50	2	1420
09:30:05	173.50	174.00	174.00	+3.00	1	1418
09:29:54	174.00	174.50	174.00	+3.00	11	1417
09:29:54	174.00	174.50	174.00	+3.00	1	1406
09:29:34	174.00	174.50	174.00	+3.00	5	1405
09:29:27	174.00	174.50	174.00	+3.00	3	1400
09:29:22	174.00	174.50	174.00	+3.00	1	1397
09:29:16	174.00	174.50	174.00	+3.00	1	1396
09:29:01	173.50	174.00	174.00	+3.00	1	1395
09:29:01	173.50	174.00	174.00	+3.00	6	1394
09:29:00	173.50	174.00	174.00	+3.00	1	1388
09:28:54	173.50	174.00	174.00	+3.00	1	1387
09:28:48	173.50	174.00	174.00	+3.00	1	1386
09:28:42	173.50	174.00	174.00	+3.00	2	1385
09:28:37	173.50	174.00	174.00	+3.00	3	1383
09:28:27	173.50	174.00	173.50	+2.50	1	1380
09:28:26	173.50	174.00	173.50	+2.50	1	1379
09:28:22	173.50	174.00	174.00	+3.00	2	1378
09:28:20	173.50	174.00	174.00	+3.00	5	1376
09:28:04	173.50	174.00	174.00	+3.00	2	1371
09:28:03	173.50	174.00	173.50	+2.50	1	1369
09:28:03	173.50	174.00	174.00	+3.00	1	1368
09:27:51	173.50	174.00	173.50	+2.50	1	1367
09:27:47	173.50	174.00	173.50	+2.50	5	1366
09:27:45	174.00	174.50	174.00	+3.00	4	1361
09:27:44	174.00	174.50	174.50	+3.50	1	1357
09:27:40	174.00	174.50	174.50	+3.50	1	1356
09:27:37	173.50	174.00	174.00	+3.00	1	1355
09:27:36	173.50	174.00	174.00	+3.00	1	1354
09:27:36	173.50	174.00	174.00	+3.00	1	1353
09:27:26	173.50	174.00	174.00	+3.00	2	1352
09:27:08	174.00	174.50	174.00	+3.00	2	1350
09:27:08	174.00	174.50	174.00	+3.00	2	1348
09:26:57	173.50	174.00	174.00	+3.00	2	1346
09:26:57	174.00	174.50	174.00	+3.00	2	1344
09:26:56	173.50	174.00	174.00	+3.00	1	1342
09:26:54	173.50	174.00	174.00	+3.00	2	1341
09:26:54	173.50	174.00	174.00	+3.00	1	1339
09:26:52	173.50	174.00	174.00	+3.00	1	1338
09:26:47	173.50	174.00	174.00	+3.00	1	1337
09:26:46	174.00	174.50	174.00	+3.00	4	1336
09:26:44	174.00	174.50	174.50	+3.50	1	1332
09:26:42	174.00	174.50	174.50	+3.50	1	1331
09:26:38	174.00	174.50	174.50	+3.50	1	1330
09:26:33	174.00	174.50	174.50	+3.50	1	1329
09:26:33	173.50	174.50	173.50	+2.50	1	1328
09:26:32	174.00	174.50	174.00	+3.00	1	1327
09:26:28	174.00	174.50	174.00	+3.00	1	1326
09:26:27	173.50	174.00	174.00	+3.00	3	1325
09:26:25	173.50	174.00	174.00	+3.00	1	1322
09:26:23	173.50	174.00	174.00	+3.00	1	1321
09:26:23	173.50	174.00	174.00	+3.00	1	1320
09:26:22	173.50	174.00	174.00	+3.00	10	1319
09:26:22	173.50	174.00	173.50	+2.50	2	1309
09:26:21	173.50	174.00	173.50	+2.50	1	1307
09:26:18	173.50	174.00	174.00	+3.00	1	1306
09:26:17	173.50	174.00	174.00	+3.00	5	1305
09:26:15	173.50	174.00	174.00	+3.00	1	1300
09:26:14	173.50	174.00	173.50	+2.50	1	1299
09:25:55	173.50	174.00	174.00	+3.00	1	1298
09:25:21	173.50	174.00	174.00	+3.00	1	1297
09:25:14	173.50	174.00	173.50	+2.50	1	1296
09:25:14	173.50	174.00	173.50	+2.50	1	1295
09:25:10	173.50	174.00	173.50	+2.50	5	1294
09:25:10	173.50	174.00	173.50	+2.50	7	1289
09:25:10	173.50	174.00	173.50	+2.50	1	1282
09:25:07	173.50	174.00	173.50	+2.50	1	1281
09:25:01	173.50	174.00	174.00	+3.00	1	1280
09:24:56	173.50	174.00	174.00	+3.00	1	1279
09:24:42	173.50	174.00	174.00	+3.00	3	1278
09:24:33	173.50	174.00	173.50	+2.50	1	1275
09:24:31	173.50	174.00	173.50	+2.50	1	1274
09:24:28	173.50	174.00	174.00	+3.00	1	1273
09:24:15	173.50	174.00	174.00	+3.00	1	1272
09:24:13	173.50	174.00	174.00	+3.00	2	1271
09:24:11	174.00	174.50	174.00	+3.00	1	1269
09:24:11	173.50	174.00	174.00	+3.00	1	1268
09:24:10	173.50	174.00	174.00	+3.00	5	1267
09:23:55	173.50	174.00	174.00	+3.00	1	1262
09:23:54	173.50	174.00	174.00	+3.00	1	1261
09:23:52	174.00	174.50	174.00	+3.00	10	1260
09:23:51	174.00	174.50	174.00	+3.00	1	1250
09:23:50	174.00	174.50	174.00	+3.00	1	1249
09:23:43	174.00	174.50	174.00	+3.00	1	1248
09:23:30	174.00	174.50	174.00	+3.00	1	1247
09:23:08	173.50	174.00	174.00	+3.00	1	1246
09:23:07	173.50	174.00	174.00	+3.00	1	1245
09:23:07	173.50	174.00	174.00	+3.00	1	1244
09:23:06	173.50	174.00	174.00	+3.00	1	1243
09:23:05	173.50	174.00	174.00	+3.00	1	1242
09:23:04	173.50	174.00	174.00	+3.00	1	1241
09:22:59	174.00	174.50	174.00	+3.00	2	1240
09:22:58	173.50	174.00	174.00	+3.00	1	1238
09:22:57	173.50	174.00	174.00	+3.00	1	1237
09:22:54	173.50	174.00	174.00	+3.00	1	1236
09:22:52	173.50	174.00	174.00	+3.00	2	1235
09:22:44	173.50	174.00	174.00	+3.00	1	1233
09:22:42	173.50	174.00	174.00	+3.00	1	1232
09:22:42	173.50	174.00	174.00	+3.00	1	1231
09:22:42	173.50	174.00	174.00	+3.00	5	1230
09:22:42	173.50	174.00	174.00	+3.00	2	1225
09:22:41	173.50	174.00	174.00	+3.00	1	1223
09:22:39	173.50	174.00	174.00	+3.00	2	1222
09:22:37	173.50	174.00	174.00	+3.00	1	1220
09:22:35	173.50	174.00	174.00	+3.00	1	1219
09:22:34	173.50	174.00	174.00	+3.00	1	1218
09:22:33	173.50	174.00	174.00	+3.00	1	1217
09:22:33	173.50	174.00	174.00	+3.00	1	1216
09:22:32	173.50	174.00	174.00	+3.00	1	1215
09:22:31	173.50	174.00	174.00	+3.00	1	1214
09:22:29	173.50	174.00	174.00	+3.00	1	1213
09:22:28	173.50	174.00	174.00	+3.00	1	1212
09:22:17	173.50	174.00	174.00	+3.00	1	1211
09:22:17	173.50	174.00	174.00	+3.00	1	1210
09:22:16	173.50	174.00	173.50	+2.50	1	1209
09:22:10	173.50	174.00	174.00	+3.00	1	1208
09:22:01	173.00	173.50	173.50	+2.50	47	1207
09:22:01	172.50	173.00	173.00	+2.00	5	1160
09:22:01	172.50	173.00	173.00	+2.00	9	1155
09:21:59	172.50	173.00	172.50	+1.50	1	1146
09:21:59	172.50	173.00	172.50	+1.50	5	1145
09:21:54	172.50	173.00	172.50	+1.50	2	1140
09:21:50	172.50	173.00	172.50	+1.50	1	1138
09:21:39	172.50	173.00	172.50	+1.50	2	1137
09:21:39	172.00	172.50	172.50	+1.50	1	1135
09:21:37	172.00	172.50	172.50	+1.50	2	1134
09:21:31	172.00	172.50	172.50	+1.50	1	1132
09:21:24	172.00	172.50	172.50	+1.50	1	1131
09:21:13	172.00	173.00	172.00	+1.00	3	1130
09:21:02	172.00	172.50	172.50	+1.50	3	1127
09:21:02	172.00	173.00	172.00	+1.00	1	1124
09:20:21	173.00	173.50	173.00	+2.00	1	1123
09:20:20	173.00	173.50	173.50	+2.50	1	1122
09:20:19	173.00	173.50	173.00	+2.00	1	1121
09:20:19	173.50	174.00	173.50	+2.50	1	1120
09:20:19	173.50	174.00	173.50	+2.50	8	1119
09:20:19	173.50	174.00	173.50	+2.50	8	1111
09:19:58	173.50	174.00	174.00	+3.00	1	1103
09:19:58	173.50	174.00	174.00	+3.00	1	1102
09:19:52	173.50	174.00	174.00	+3.00	1	1101
09:19:51	173.50	174.00	174.00	+3.00	1	1100
09:19:51	173.50	174.00	174.00	+3.00	1	1099
09:19:47	173.50	174.00	174.00	+3.00	1	1098
09:19:43	173.50	174.00	173.50	+2.50	1	1097
09:19:42	173.50	174.00	174.00	+3.00	1	1096
09:19:41	173.50	174.00	174.00	+3.00	2	1095
09:19:40	173.50	174.00	174.00	+3.00	1	1093
09:19:39	173.50	174.00	174.00	+3.00	1	1092
09:19:38	174.00	174.50	174.00	+3.00	1	1091
09:19:38	173.50	174.00	174.00	+3.00	1	1090
09:19:38	174.00	174.50	174.00	+3.00	1	1089
09:19:38	173.50	174.00	174.00	+3.00	1	1088
09:19:36	173.50	174.00	174.00	+3.00	10	1087
09:19:35	173.50	174.00	174.00	+3.00	1	1077
09:19:35	173.50	174.00	174.00	+3.00	1	1076
09:19:32	173.50	174.00	174.00	+3.00	1	1075
09:19:24	173.50	174.00	174.00	+3.00	1	1074
09:19:21	173.50	174.00	174.00	+3.00	1	1073
09:19:10	173.50	174.50	174.50	+3.50	1	1072
09:19:10	173.50	174.50	174.50	+3.50	1	1071
09:19:09	173.50	174.00	174.00	+3.00	1	1070
09:19:09	173.50	174.00	174.00	+3.00	1	1069
09:19:09	173.50	174.00	174.00	+3.00	1	1068
09:19:08	174.00	174.50	174.00	+3.00	2	1067
09:19:08	174.00	174.50	174.00	+3.00	18	1065
09:19:07	174.00	174.50	174.50	+3.50	1	1047
09:19:07	174.00	174.50	174.50	+3.50	1	1046
09:19:04	174.00	174.50	174.50	+3.50	2	1045
09:19:02	174.00	174.50	174.00	+3.00	1	1043
09:19:02	174.00	174.50	174.50	+3.50	1	1042
09:19:01	174.00	174.50	174.50	+3.50	1	1041
09:18:58	174.00	174.50	174.50	+3.50	1	1040
09:18:57	174.00	174.50	174.50	+3.50	1	1039
09:18:55	174.00	174.50	174.00	+3.00	1	1038
09:18:53	173.50	174.00	174.00	+3.00	36	1037
09:18:53	173.00	173.50	173.50	+2.50	35	1001
09:18:53	173.00	173.50	173.50	+2.50	2	966
09:18:41	172.50	173.00	173.00	+2.00	31	964
09:18:40	172.00	172.50	172.50	+1.50	15	933
09:18:40	171.50	172.00	172.00	+1.00	10	918
09:18:31	171.50	172.00	171.50	+0.50	1	908
09:17:06	171.00	171.50	171.50	+0.50	2	907
09:17:05	171.00	171.50	171.50	+0.50	1	905
09:16:59	171.00	171.50	171.50	+0.50	1	904
09:16:55	171.00	171.50	171.50	+0.50	1	903
09:16:54	171.00	171.50	171.00	0	1	902
09:16:39	171.50	172.00	171.50	+0.50	1	901
09:16:36	171.50	172.00	171.50	+0.50	2	900
09:16:30	171.50	172.00	171.50	+0.50	1	898
09:16:23	171.00	172.00	172.00	+1.00	1	897
09:16:21	171.00	171.50	171.50	+0.50	1	896
09:16:19	171.50	172.00	171.50	+0.50	2	895
09:16:16	171.00	171.50	171.50	+0.50	1	893
09:16:12	171.00	171.50	171.50	+0.50	1	892
09:16:10	171.00	171.50	171.50	+0.50	1	891
09:15:55	171.00	171.50	171.50	+0.50	1	890
09:15:53	171.00	171.50	171.00	0	1	889
09:15:36	171.00	171.50	171.00	0	1	888
09:15:29	171.00	171.50	171.00	0	1	887
09:15:27	171.00	171.50	171.00	0	1	886
09:15:25	171.00	171.50	171.00	0	1	885
09:15:09	171.00	171.50	171.00	0	3	884
09:15:04	171.00	171.50	171.00	0	1	881
09:14:56	171.00	171.50	171.00	0	1	880
09:14:55	170.50	171.00	171.00	0	2	879
09:14:50	171.00	171.50	171.00	0	5	877
09:14:49	171.00	171.50	171.00	0	3	872
09:14:42	171.00	171.50	171.00	0	1	869
09:14:31	171.50	172.00	171.50	+0.50	2	868
09:14:24	171.50	172.00	171.50	+0.50	1	866
09:14:10	171.50	172.00	171.50	+0.50	2	865
09:14:10	171.50	172.00	171.50	+0.50	3	863
09:14:05	172.00	172.50	172.00	+1.00	8	860
09:14:02	172.00	172.50	172.00	+1.00	1	852
09:14:01	172.00	172.50	172.50	+1.50	1	851
09:13:44	172.00	172.50	172.00	+1.00	1	850
09:13:41	172.50	173.00	172.50	+1.50	10	849
09:13:23	172.50	173.00	172.50	+1.50	1	839
09:13:21	172.50	173.00	172.50	+1.50	5	838
09:13:17	172.50	173.00	172.50	+1.50	1	833
09:13:10	172.50	173.00	172.50	+1.50	1	832
09:13:05	172.50	173.00	173.00	+2.00	1	831
09:13:04	172.50	173.00	172.50	+1.50	1	830
09:12:58	172.50	173.00	172.50	+1.50	1	829
09:12:52	172.50	173.00	172.50	+1.50	1	828
09:12:52	172.50	173.00	173.00	+2.00	6	827
09:12:52	172.50	173.00	172.50	+1.50	1	821
09:12:51	172.50	173.00	172.50	+1.50	1	820
09:12:35	172.00	173.00	172.00	+1.00	1	819
09:12:31	172.00	172.50	172.50	+1.50	1	818
09:12:25	172.00	172.50	172.50	+1.50	1	817
09:12:24	172.00	172.50	172.50	+1.50	1	816
09:12:20	172.00	172.50	172.50	+1.50	1	815
09:12:15	172.50	173.00	172.50	+1.50	4	814
09:12:15	172.00	172.50	172.50	+1.50	1	810
09:12:14	172.50	173.00	172.50	+1.50	1	809
09:12:14	172.50	173.00	172.50	+1.50	2	808
09:12:08	172.50	173.00	172.50	+1.50	5	806
09:12:07	172.50	173.00	172.50	+1.50	8	801
09:11:47	172.00	172.50	172.50	+1.50	1	793
09:11:46	172.00	172.50	172.50	+1.50	1	792
09:11:46	172.00	172.50	172.50	+1.50	1	791
09:11:45	172.00	172.50	172.50	+1.50	5	790
09:11:41	172.00	172.50	172.50	+1.50	1	785
09:11:38	172.00	172.50	172.50	+1.50	1	784
09:11:37	172.00	172.50	172.50	+1.50	1	783
09:11:35	172.00	172.50	172.50	+1.50	1	782
09:11:31	171.00	172.00	172.50	+1.50	5	781
09:10:52	171.50	172.00	171.50	+0.50	1	776
09:10:47	171.50	172.00	171.50	+0.50	1	775
09:10:43	171.00	171.50	171.50	+0.50	1	774
09:10:32	171.00	171.50	171.50	+0.50	2	773
09:10:26	171.50	172.00	171.50	+0.50	5	771
09:09:54	171.50	172.00	171.50	+0.50	1	766
09:09:49	171.00	171.50	171.50	+0.50	1	765
09:09:46	171.50	172.00	171.50	+0.50	1	764
09:09:44	171.50	172.00	171.50	+0.50	1	763
09:09:41	171.00	171.50	171.50	+0.50	3	762
09:09:41	171.00	171.50	171.50	+0.50	1	759
09:09:37	171.00	171.50	171.00	0	1	758
09:09:36	171.00	171.50	171.00	0	1	757
09:09:32	171.00	171.50	171.00	0	1	756
09:09:23	171.00	171.50	171.00	0	2	755
09:09:21	171.00	171.50	171.00	0	1	753
09:09:21	171.00	171.50	171.00	0	1	752
09:09:21	171.00	171.50	171.00	0	2	751
09:09:20	171.00	171.50	171.00	0	1	749
09:08:36	171.50	172.50	171.50	+0.50	2	748
09:08:32	172.00	172.50	172.00	+1.00	1	746
09:08:31	172.00	172.50	172.00	+1.00	1	745
09:08:28	171.50	172.00	172.00	+1.00	1	744
09:08:22	172.00	172.50	172.00	+1.00	2	743
09:08:15	172.00	172.50	172.00	+1.00	2	741
09:08:10	171.50	172.00	172.00	+1.00	8	739
09:08:09	171.50	172.00	171.50	+0.50	2	731
09:08:07	171.50	172.00	171.50	+0.50	1	729
09:08:02	171.50	172.00	171.50	+0.50	1	728
09:08:00	171.50	172.00	171.50	+0.50	1	727
09:07:56	171.00	171.50	171.50	+0.50	1	726
09:07:47	171.00	172.00	171.00	0	3	725
09:07:34	171.50	172.00	171.50	+0.50	1	722
09:07:34	171.00	171.50	171.50	+0.50	4	721
09:07:34	172.00	172.50	171.50	+0.50	5	717
09:07:02	172.00	172.50	172.50	+1.50	1	712
09:06:58	172.00	172.50	172.50	+1.50	1	711
09:06:55	172.00	172.50	172.50	+1.50	1	710
09:06:43	172.00	172.50	172.50	+1.50	1	709
09:06:42	172.00	172.50	172.00	+1.00	1	708
09:06:39	172.00	172.50	172.00	+1.00	1	707
09:06:33	172.00	172.50	172.50	+1.50	3	706
09:06:32	172.00	172.50	172.00	+1.00	1	703
09:06:24	172.00	172.50	172.50	+1.50	1	702
09:06:21	172.00	172.50	172.50	+1.50	1	701
09:06:19	172.00	172.50	172.50	+1.50	2	700
09:06:16	172.00	172.50	172.50	+1.50	2	698
09:06:15	172.00	172.50	172.50	+1.50	1	696
09:06:15	172.00	172.50	172.00	+1.00	1	695
09:06:14	172.50	173.00	172.50	+1.50	2	694
09:06:14	172.50	173.00	172.50	+1.50	12	692
09:06:14	172.50	173.00	172.50	+1.50	10	680
09:06:12	172.50	173.00	172.50	+1.50	1	670
09:06:08	172.50	173.00	173.00	+2.00	2	669
09:06:04	172.50	173.00	173.00	+2.00	1	667
09:06:03	172.50	173.00	172.50	+1.50	1	666
09:06:01	172.50	173.00	173.00	+2.00	1	665
09:05:58	172.50	173.00	172.50	+1.50	1	664
09:05:58	172.50	173.00	172.50	+1.50	1	663
09:05:54	172.50	173.00	173.00	+2.00	1	662
09:05:52	172.50	173.00	173.00	+2.00	2	661
09:05:50	172.50	173.00	173.00	+2.00	1	659
09:05:48	172.50	173.00	173.00	+2.00	1	658
09:05:47	172.50	173.00	172.50	+1.50	1	657
09:05:46	172.50	173.00	173.00	+2.00	1	656
09:05:45	172.50	173.00	173.00	+2.00	1	655
09:05:44	172.50	173.00	173.00	+2.00	1	654
09:05:43	172.50	173.00	173.00	+2.00	1	653
09:05:42	172.50	173.00	173.00	+2.00	2	652
09:05:36	172.50	173.00	173.00	+2.00	1	650
09:05:31	172.50	173.00	172.50	+1.50	1	649
09:05:31	172.50	173.00	172.50	+1.50	1	648
09:05:29	172.50	173.00	172.50	+1.50	2	647
09:05:25	172.50	173.00	172.50	+1.50	1	645
09:05:23	172.50	173.00	172.50	+1.50	1	644
09:05:22	172.50	173.00	172.50	+1.50	1	643
09:05:08	172.50	173.00	172.50	+1.50	1	642
09:05:06	172.50	173.00	172.50	+1.50	1	641
09:04:59	172.50	173.00	172.50	+1.50	1	640
09:04:58	172.50	173.00	172.50	+1.50	1	639
09:04:56	172.50	173.00	172.50	+1.50	1	638
09:04:54	171.50	172.50	172.50	+1.50	1	637
09:04:54	171.50	172.50	172.50	+1.50	13	636
09:04:54	172.50	173.00	172.50	+1.50	6	623
09:04:54	172.50	173.00	172.50	+1.50	1	617
09:04:54	172.50	173.00	172.50	+1.50	1	616
09:04:54	172.50	173.00	172.50	+1.50	2	615
09:04:54	172.50	173.00	172.50	+1.50	1	613
09:04:54	172.50	173.00	172.50	+1.50	18	612
09:04:54	170.50	171.00	172.50	+1.50	21	594
09:04:54	170.50	171.00	172.00	+1.00	33	573
09:04:54	170.50	171.00	171.50	+0.50	16	540
09:04:54	170.50	171.00	171.00	0	1	524
09:04:52	171.00	171.50	171.00	0	2	523
09:04:52	171.00	171.50	171.00	0	2	521
09:04:51	171.00	171.50	171.00	0	1	519
09:04:46	171.00	171.50	171.00	0	1	518
09:04:45	171.00	171.50	171.00	0	1	517
09:04:40	171.00	171.50	171.00	0	1	516
09:04:38	171.00	171.50	171.00	0	1	515
09:04:31	171.00	171.50	171.00	0	1	514
09:04:26	171.00	171.50	171.00	0	2	513
09:04:25	170.50	171.00	171.00	0	1	511
09:04:24	170.50	171.00	170.50	-0.50	1	510
09:04:24	170.50	171.00	170.50	-0.50	2	509
09:04:24	171.00	171.50	171.00	0	12	507
09:04:22	171.00	171.50	171.50	+0.50	1	495
09:04:19	171.00	171.50	171.50	+0.50	1	494
09:04:19	171.00	171.50	171.50	+0.50	1	493
09:04:16	171.50	172.00	171.50	+0.50	9	492
09:04:16	171.00	171.50	171.50	+0.50	1	483
09:04:15	171.00	171.50	171.50	+0.50	1	482
09:04:11	171.00	171.50	171.50	+0.50	2	481
09:04:07	171.00	171.50	171.50	+0.50	1	479
09:04:07	171.00	171.50	171.00	0	2	478
09:04:06	171.00	171.50	171.50	+0.50	2	476
09:04:01	170.50	171.00	171.00	0	5	474
09:04:01	170.50	171.00	171.00	0	2	469
09:04:01	170.50	171.00	171.00	0	50	467
09:03:56	170.50	171.00	170.50	-0.50	1	417
09:03:43	170.50	171.00	171.00	0	1	416
09:03:43	170.50	171.00	171.00	0	10	415
09:03:33	170.50	171.00	171.00	0	1	405
09:03:25	170.50	171.00	171.00	0	1	404
09:03:24	170.50	171.00	170.50	-0.50	1	403
09:03:20	170.50	171.00	170.50	-0.50	1	402
09:03:17	170.00	170.50	170.50	-0.50	2	401
09:03:14	170.00	170.50	170.50	-0.50	1	399
09:03:03	170.50	171.00	170.50	-0.50	1	398
09:03:02	170.00	170.50	170.50	-0.50	1	397
09:03:00	170.50	171.00	170.50	-0.50	1	396
09:03:00	170.50	171.00	170.50	-0.50	1	395
09:03:00	170.00	170.50	170.50	-0.50	1	394
09:02:59	170.00	170.50	170.50	-0.50	1	393
09:02:58	170.00	170.50	170.50	-0.50	1	392
09:02:54	170.00	170.50	170.50	-0.50	1	391
09:02:54	170.00	170.50	170.50	-0.50	1	390
09:02:52	170.50	171.00	170.50	-0.50	1	389
09:02:52	170.50	171.00	170.50	-0.50	2	388
09:02:52	170.00	170.50	170.50	-0.50	1	386
09:02:51	170.00	170.50	170.50	-0.50	1	385
09:02:46	170.00	170.50	170.50	-0.50	1	384
09:02:45	170.00	170.50	170.50	-0.50	1	383
09:02:45	170.00	170.50	170.50	-0.50	1	382
09:02:42	170.50	171.00	170.50	-0.50	1	381
09:02:40	170.00	171.00	171.00	0	1	380
09:02:37	170.50	171.00	170.50	-0.50	1	379
09:02:37	170.00	170.50	170.00	-1.00	1	378
09:02:36	170.00	170.50	170.50	-0.50	1	377
09:02:36	170.00	170.50	170.50	-0.50	1	376
09:02:34	170.00	170.50	170.50	-0.50	1	375
09:02:23	170.00	170.50	170.50	-0.50	3	374
09:02:20	169.50	170.00	170.00	-1.00	17	371
09:02:20	169.50	170.00	170.00	-1.00	4	354
09:02:11	169.00	169.50	169.50	-1.50	1	350
09:02:09	169.50	170.00	169.50	-1.50	1	349
09:02:09	169.50	170.00	169.50	-1.50	1	348
09:02:08	169.00	169.50	169.50	-1.50	1	347
09:02:05	169.00	169.50	169.50	-1.50	1	346
09:02:05	169.00	169.50	169.50	-1.50	1	345
09:02:02	169.00	169.50	169.50	-1.50	3	344
09:02:01	169.00	169.50	169.50	-1.50	1	341
09:02:01	169.00	169.50	169.50	-1.50	1	340
09:01:59	169.00	169.50	169.50	-1.50	3	339
09:01:56	169.00	169.50	169.50	-1.50	1	336
09:01:54	169.50	170.00	169.50	-1.50	1	335
09:01:54	169.00	169.50	170.00	-1.00	1	334
09:01:54	169.00	169.50	169.50	-1.50	9	333
09:01:54	169.00	169.50	169.50	-1.50	1	324
09:01:51	169.50	170.00	169.50	-1.50	1	323
09:01:50	169.00	169.50	169.50	-1.50	1	322
09:01:48	169.00	169.50	170.00	-1.00	1	321
09:01:48	169.00	169.50	169.50	-1.50	1	320
09:01:48	169.50	170.00	169.50	-1.50	1	319
09:01:46	169.00	169.50	169.50	-1.50	1	318
09:01:45	169.00	169.50	169.50	-1.50	1	317
09:01:43	169.00	170.00	170.00	-1.00	1	316
09:01:42	169.00	170.00	169.00	-2.00	1	315
09:01:42	169.50	170.00	169.50	-1.50	1	314
09:01:42	169.00	169.50	169.50	-1.50	6	313
09:01:42	168.50	169.00	169.00	-2.00	16	307
09:01:42	168.50	169.00	169.00	-2.00	3	291
09:01:40	168.50	169.00	169.00	-2.00	4	288
09:01:25	168.50	169.00	168.50	-2.50	1	284
09:01:20	168.50	169.00	168.50	-2.50	1	283
09:01:12	168.50	169.00	168.50	-2.50	7	282
09:01:08	168.50	169.00	168.50	-2.50	1	275
09:01:01	168.00	168.50	168.50	-2.50	20	274
09:01:01	168.00	168.50	168.50	-2.50	1	254
09:00:54	168.00	168.50	168.00	-3.00	1	253
09:00:49	168.00	168.50	167.50	-3.50	6	252
09:00:49	168.00	168.50	168.00	-3.00	4	246
09:00:48	168.00	168.50	168.00	-3.00	1	242
09:00:39	167.50	168.00	168.00	-3.00	1	241
09:00:38	167.50	168.00	168.00	-3.00	4	240
09:00:38	168.00	168.50	168.00	-3.00	2	236
09:00:37	167.50	168.00	168.00	-3.00	1	234
09:00:37	167.50	168.00	168.00	-3.00	1	233
09:00:36	168.00	168.50	168.00	-3.00	2	232
09:00:36	168.00	168.50	168.00	-3.00	1	230
09:00:29	168.00	168.50	168.00	-3.00	8	229
09:00:15	168.00	168.50	168.00	-3.00	1	221
09:00:13	168.00	168.50	168.00	-3.00	1	220
09:00:10	168.00	168.50	168.50	-2.50	1	219
09:00:06	167.50	168.50	168.50	-2.50	2	218
09:00:06	167.00	168.00	168.00	-3.00	5	216
09:00:06	167.00	167.50	167.50	-3.50	3	211
09:00:06	--	--	167.00	-4.00	125	208

　

其他人也逛...

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

小米 REDMI Buds 8 Active 藍牙耳機

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

麥當勞豬肉滿福堡好禮即享券

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

麥當勞大麥克好禮即享券

MyCard 3290點虛擬點數卡

POCO X8 Pro 8G/256G

Samsung Galaxy A56 5G (8G/256G)

App Store Card $ 1000 - 數位序號

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

App Store Card $ 2000 - 數位序號

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

友達ADR3日上漲0.4891美元漲幅 ...

三商壽今年CSM目標150億　首季...

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

‧【金屬盤後】金銅價跌
‧中東戰火重創全球經濟　OECD下...
‧美國擬加徵301關稅　巴西警告動...

加密貨幣

比特幣BTC	62739.71	-3,954.30	-5.93%
以太幣ETH	1760.83	-96.81	-5.21%
瑞波幣XRP	1.17	-0.04	-3.30%
比特幣現金BCH	237.81	-31.16	-11.58%
萊特幣LTC	45.36	-1.55	-3.30%
卡達幣ADA	0.193006	-0.02	-9.20%
波場幣TRX	0.330216	0.00	-0.63%
恆星幣XLM	0.209051	-0.01	-5.99%

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。