最新友達ADR28日下跌0.04美元跌幅0.73%折台股17.56元熱門台股上半年狂漲5101點投資專家分析下半年走勢

更新報價

宜　特 (3289) 其他電子業上櫃

153.00 ▲+2.50 +1.66% 6.13億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.50	4,020	153.00	50	153.50	58	150.00	155.50	148.50	150.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	153.00	153.50	153.00	+2.50	9	4020
13:30:00	153.00	153.50	153.00	+2.50	311	4011
13:24:59	153.00	153.50	153.50	+3.00	3	3700
13:24:37	153.00	153.50	153.00	+2.50	1	3697
13:24:35	153.00	153.50	153.00	+2.50	3	3696
13:24:33	153.00	153.50	153.00	+2.50	1	3693
13:24:33	153.00	153.50	153.50	+3.00	1	3692
13:24:30	153.00	153.50	153.00	+2.50	10	3691
13:24:27	153.00	153.50	153.00	+2.50	1	3681
13:24:24	153.00	153.50	153.00	+2.50	12	3680
13:24:17	153.00	153.50	153.00	+2.50	1	3668
13:24:17	153.00	153.50	153.50	+3.00	1	3667
13:24:12	153.00	153.50	153.00	+2.50	3	3666
13:24:08	153.00	153.50	153.00	+2.50	1	3663
13:24:06	153.00	153.50	153.50	+3.00	1	3662
13:24:05	153.00	153.50	153.50	+3.00	1	3661
13:24:00	153.00	153.50	153.00	+2.50	1	3660
13:23:55	153.00	153.50	153.00	+2.50	1	3659
13:23:52	153.00	153.50	153.50	+3.00	2	3658
13:23:51	153.00	153.50	153.50	+3.00	1	3656
13:23:40	153.00	153.50	153.50	+3.00	1	3655
13:23:38	153.00	153.50	153.50	+3.00	1	3654
13:23:32	153.00	153.50	153.50	+3.00	2	3653
13:23:31	153.00	153.50	153.50	+3.00	1	3651
13:23:31	153.00	153.50	153.50	+3.00	2	3650
13:23:30	153.00	153.50	153.50	+3.00	1	3648
13:23:30	153.00	153.50	153.50	+3.00	2	3647
13:23:29	153.00	153.50	153.50	+3.00	14	3645
13:23:29	153.00	153.50	153.50	+3.00	1	3631
13:23:27	153.00	153.50	153.50	+3.00	1	3630
13:23:25	153.00	153.50	153.50	+3.00	8	3629
13:23:24	153.00	153.50	153.50	+3.00	2	3621
13:23:23	153.00	153.50	153.00	+2.50	1	3619
13:23:20	153.00	153.50	153.50	+3.00	4	3618
13:23:20	153.00	153.50	153.50	+3.00	1	3614
13:23:20	153.00	153.50	153.50	+3.00	2	3613
13:23:16	153.00	153.50	153.50	+3.00	2	3611
13:23:14	153.00	153.50	153.00	+2.50	2	3609
13:23:13	153.00	153.50	153.50	+3.00	2	3607
13:23:13	153.00	153.50	153.50	+3.00	4	3605
13:23:12	153.00	153.50	153.00	+2.50	1	3601
13:23:12	153.00	153.50	153.50	+3.00	1	3600
13:23:03	153.00	153.50	153.00	+2.50	1	3599
13:22:44	153.00	153.50	153.00	+2.50	2	3598
13:22:43	153.00	153.50	153.50	+3.00	1	3596
13:22:39	153.00	153.50	153.50	+3.00	1	3595
13:22:39	153.00	153.50	153.00	+2.50	1	3594
13:22:36	153.00	153.50	153.50	+3.00	1	3593
13:22:36	153.00	153.50	153.50	+3.00	1	3592
13:22:34	153.00	153.50	153.00	+2.50	1	3591
13:22:30	153.00	153.50	153.50	+3.00	1	3590
13:22:30	153.00	153.50	153.00	+2.50	1	3589
13:22:21	153.00	153.50	153.50	+3.00	1	3588
13:22:20	153.00	153.50	153.00	+2.50	2	3587
13:22:20	153.00	153.50	153.00	+2.50	4	3585
13:22:20	153.00	153.50	153.00	+2.50	4	3581
13:22:14	153.00	153.50	153.00	+2.50	1	3577
13:22:11	153.00	153.50	153.50	+3.00	5	3576
13:22:06	153.00	153.50	153.00	+2.50	3	3571
13:22:04	153.00	153.50	153.50	+3.00	1	3568
13:21:50	153.00	153.50	153.50	+3.00	1	3567
13:21:40	153.00	153.50	153.50	+3.00	1	3566
13:21:35	153.00	153.50	153.50	+3.00	1	3565
13:21:17	153.00	153.50	153.50	+3.00	3	3564
13:21:05	153.00	153.50	153.50	+3.00	1	3561
13:20:59	153.00	153.50	153.50	+3.00	1	3560
13:20:49	153.00	153.50	153.50	+3.00	1	3559
13:20:43	153.00	153.50	153.50	+3.00	1	3558
13:20:38	153.00	153.50	153.50	+3.00	1	3557
13:20:37	153.00	153.50	153.50	+3.00	1	3556
13:20:36	153.00	153.50	153.00	+2.50	1	3555
13:20:34	153.00	153.50	153.00	+2.50	1	3554
13:20:29	153.00	153.50	153.00	+2.50	2	3553
13:20:13	153.00	153.50	153.00	+2.50	1	3551
13:19:55	153.00	153.50	153.00	+2.50	1	3550
13:19:24	153.00	153.50	153.50	+3.00	1	3549
13:19:23	153.00	153.50	153.50	+3.00	2	3548
13:19:13	153.00	153.50	153.00	+2.50	2	3546
13:19:10	153.00	153.50	153.00	+2.50	2	3544
13:19:08	153.00	153.50	153.00	+2.50	1	3542
13:19:07	153.00	153.50	153.00	+2.50	3	3541
13:19:02	153.00	153.50	153.50	+3.00	1	3538
13:18:40	153.00	153.50	153.50	+3.00	1	3537
13:18:31	153.00	153.50	153.50	+3.00	1	3536
13:18:21	153.00	153.50	153.50	+3.00	1	3535
13:18:21	153.00	153.50	153.50	+3.00	6	3534
13:18:18	153.00	153.50	153.50	+3.00	2	3528
13:18:15	153.00	153.50	153.00	+2.50	5	3526
13:18:15	152.50	153.00	153.00	+2.50	8	3521
13:18:15	152.50	153.00	153.00	+2.50	2	3513
13:18:15	152.50	153.00	153.00	+2.50	32	3511
13:18:15	152.50	153.00	153.00	+2.50	1	3479
13:18:14	152.50	153.00	153.00	+2.50	1	3478
13:18:10	152.50	153.00	153.00	+2.50	1	3477
13:17:52	152.50	153.00	153.00	+2.50	4	3476
13:17:39	152.50	153.00	153.00	+2.50	2	3472
13:17:35	152.50	153.00	153.00	+2.50	1	3470
13:17:27	152.50	153.00	153.00	+2.50	1	3469
13:17:25	152.50	153.00	153.00	+2.50	1	3468
13:16:57	152.50	153.00	153.00	+2.50	1	3467
13:16:42	152.50	153.00	152.50	+2.00	1	3466
13:16:31	152.00	152.50	152.50	+2.00	42	3465
13:16:31	152.00	152.50	152.50	+2.00	10	3423
13:16:31	152.00	152.50	152.50	+2.00	1	3413
13:16:23	152.00	152.50	152.50	+2.00	1	3412
13:16:05	152.00	152.50	152.50	+2.00	1	3411
13:16:05	152.00	152.50	152.50	+2.00	1	3410
13:16:04	152.00	152.50	152.50	+2.00	1	3409
13:15:50	152.00	152.50	152.50	+2.00	1	3408
13:15:46	152.00	152.50	152.50	+2.00	5	3407
13:15:20	152.00	152.50	152.50	+2.00	1	3402
13:14:49	152.00	152.50	152.50	+2.00	1	3401
13:14:33	152.00	152.50	152.50	+2.00	1	3400
13:14:33	152.00	152.50	152.00	+1.50	1	3399
13:14:19	152.00	152.50	152.00	+1.50	1	3398
13:14:15	152.00	152.50	152.50	+2.00	1	3397
13:14:04	152.00	152.50	152.00	+1.50	1	3396
13:13:49	152.00	152.50	152.00	+1.50	1	3395
13:13:42	152.00	152.50	152.50	+2.00	1	3394
13:13:10	152.00	152.50	152.50	+2.00	1	3393
13:12:56	152.00	152.50	152.50	+2.00	1	3392
13:12:49	152.00	152.50	152.50	+2.00	2	3391
13:12:46	152.00	152.50	152.00	+1.50	1	3389
13:12:32	152.00	152.50	152.50	+2.00	1	3388
13:12:15	152.00	152.50	152.00	+1.50	1	3387
13:11:52	152.00	152.50	152.50	+2.00	1	3386
13:11:18	152.00	152.50	152.50	+2.00	1	3385
13:11:07	152.00	152.50	152.00	+1.50	2	3384
13:10:44	152.00	152.50	152.50	+2.00	1	3382
13:10:10	152.00	152.50	152.50	+2.00	9	3381
13:10:10	152.00	152.50	152.50	+2.00	1	3372
13:09:30	152.00	152.50	152.50	+2.00	1	3371
13:08:48	152.00	152.50	152.50	+2.00	1	3370
13:08:41	152.00	152.50	152.00	+1.50	1	3369
13:08:15	152.00	152.50	152.00	+1.50	1	3368
13:08:06	152.00	152.50	152.50	+2.00	1	3367
13:07:56	152.00	152.50	152.00	+1.50	1	3366
13:07:38	152.00	152.50	152.00	+1.50	1	3365
13:07:05	152.00	152.50	152.00	+1.50	1	3364
13:06:43	152.00	152.50	152.00	+1.50	1	3363
13:06:37	152.00	152.50	152.00	+1.50	1	3362
13:06:27	152.00	152.50	152.00	+1.50	5	3361
13:06:23	152.00	152.50	152.00	+1.50	10	3356
13:05:52	152.00	152.50	152.50	+2.00	2	3346
13:05:49	152.00	152.50	152.50	+2.00	1	3344
13:05:42	152.00	152.50	152.00	+1.50	1	3343
13:05:05	152.00	152.50	152.50	+2.00	1	3342
13:05:01	152.00	152.50	152.00	+1.50	1	3341
13:04:19	152.00	152.50	152.50	+2.00	1	3340
13:03:58	152.00	152.50	152.50	+2.00	10	3339
13:03:41	152.00	152.50	152.50	+2.00	1	3329
13:03:29	152.00	152.50	152.50	+2.00	1	3328
13:03:09	152.00	152.50	152.50	+2.00	1	3327
13:02:06	152.00	152.50	152.50	+2.00	1	3326
13:01:51	152.00	152.50	152.00	+1.50	1	3325
13:01:31	152.00	152.50	152.00	+1.50	1	3324
13:01:17	152.00	152.50	152.00	+1.50	1	3323
13:01:12	152.00	152.50	152.00	+1.50	2	3322
13:01:11	152.00	152.50	152.00	+1.50	1	3320
13:01:10	152.00	152.50	152.50	+2.00	1	3319
13:00:52	152.00	152.50	152.00	+1.50	1	3318
13:00:39	152.00	152.50	152.50	+2.00	1	3317
13:00:22	152.00	152.50	152.50	+2.00	1	3316
13:00:09	152.00	152.50	152.50	+2.00	1	3315
12:59:36	152.00	152.50	152.50	+2.00	1	3314
12:59:26	152.00	152.50	152.50	+2.00	1	3313
12:58:50	152.00	152.50	152.50	+2.00	1	3312
12:58:33	152.00	152.50	152.50	+2.00	1	3311
12:57:57	152.00	152.50	152.50	+2.00	2	3310
12:57:43	152.00	152.50	152.50	+2.00	1	3308
12:56:41	152.00	152.50	152.50	+2.00	1	3307
12:56:10	152.00	152.50	152.50	+2.00	1	3306
12:56:08	152.00	152.50	152.00	+1.50	2	3305
12:55:40	152.00	152.50	152.50	+2.00	1	3303
12:55:37	152.00	152.50	152.50	+2.00	1	3302
12:55:06	152.00	152.50	152.50	+2.00	1	3301
12:54:49	152.00	152.50	152.50	+2.00	1	3300
12:54:39	152.00	152.50	152.50	+2.00	1	3299
12:54:33	152.00	152.50	152.50	+2.00	1	3298
12:53:41	152.00	152.50	152.50	+2.00	1	3297
12:53:39	152.00	152.50	152.50	+2.00	2	3296
12:53:03	152.00	152.50	152.50	+2.00	3	3294
12:52:50	152.00	152.50	152.50	+2.00	1	3291
12:52:46	152.00	152.50	152.50	+2.00	1	3290
12:52:21	152.00	152.50	152.50	+2.00	5	3289
12:52:02	152.00	152.50	152.50	+2.00	1	3284
12:51:48	152.00	152.50	152.50	+2.00	1	3283
12:51:01	152.00	152.50	152.50	+2.00	1	3282
12:50:44	152.00	152.50	152.50	+2.00	10	3281
12:50:12	152.00	152.50	152.50	+2.00	3	3271
12:50:04	152.00	152.50	152.50	+2.00	1	3268
12:49:10	152.00	152.50	152.50	+2.00	1	3267
12:47:43	152.00	152.50	152.50	+2.00	1	3266
12:46:43	152.00	152.50	152.50	+2.00	1	3265
12:46:43	151.50	152.50	152.50	+2.00	1	3264
12:46:42	151.50	152.00	152.00	+1.50	13	3263
12:46:42	151.50	152.00	152.00	+1.50	1	3250
12:46:42	151.50	152.00	152.00	+1.50	24	3249
12:45:34	151.50	152.00	152.00	+1.50	1	3225
12:44:27	151.50	152.00	151.50	+1.00	1	3224
12:44:15	151.50	152.00	152.00	+1.50	2	3223
12:44:05	151.50	152.00	152.00	+1.50	5	3221
12:43:45	151.50	152.00	151.50	+1.00	1	3216
12:43:44	151.50	152.00	151.50	+1.00	1	3215
12:43:11	151.50	152.00	151.50	+1.00	1	3214
12:43:01	151.50	152.00	151.50	+1.00	1	3213
12:43:00	151.50	152.00	151.50	+1.00	1	3212
12:41:42	151.50	152.00	151.50	+1.00	1	3211
12:40:56	151.50	152.00	151.50	+1.00	1	3210
12:39:28	151.50	152.00	151.50	+1.00	1	3209
12:38:13	151.50	152.00	151.50	+1.00	1	3208
12:38:05	151.50	152.00	151.50	+1.00	1	3207
12:36:40	151.50	152.00	151.50	+1.00	1	3206
12:36:26	151.50	152.00	151.50	+1.00	2	3205
12:36:23	151.50	152.00	151.50	+1.00	5	3203
12:36:11	151.50	152.00	151.50	+1.00	16	3198
12:35:12	151.50	152.00	152.00	+1.50	1	3182
12:32:52	151.50	152.00	152.00	+1.50	1	3181
12:32:32	151.50	152.00	152.00	+1.50	1	3180
12:32:32	151.50	152.00	151.50	+1.00	2	3179
12:32:24	151.50	152.00	151.50	+1.00	1	3177
12:31:04	151.50	152.00	152.00	+1.50	1	3176
12:31:04	151.50	152.00	151.50	+1.00	1	3175
12:30:02	151.50	152.00	152.00	+1.50	1	3174
12:29:36	151.50	152.00	152.00	+1.50	1	3173
12:29:35	151.50	152.00	152.00	+1.50	2	3172
12:29:08	151.50	152.00	152.00	+1.50	1	3170
12:28:20	151.50	152.00	152.00	+1.50	1	3169
12:27:23	151.50	152.00	152.00	+1.50	1	3168
12:26:50	151.50	152.00	151.50	+1.00	1	3167
12:26:44	151.50	152.00	151.50	+1.00	2	3166
12:26:28	151.50	152.00	152.00	+1.50	1	3164
12:25:36	151.50	152.00	151.50	+1.00	1	3163
12:25:33	151.50	152.00	151.50	+1.00	1	3162
12:25:28	151.50	152.00	151.50	+1.00	2	3161
12:25:27	151.50	152.00	152.00	+1.50	1	3159
12:24:59	151.50	152.00	152.00	+1.50	2	3158
12:24:39	151.50	152.00	152.00	+1.50	1	3156
12:24:25	151.50	152.00	152.00	+1.50	1	3155
12:24:01	151.50	152.00	152.00	+1.50	10	3154
12:23:28	151.50	152.00	152.00	+1.50	1	3144
12:22:31	151.50	152.00	152.00	+1.50	1	3143
12:21:36	151.50	152.00	152.00	+1.50	1	3142
12:21:07	151.50	152.00	151.50	+1.00	1	3141
12:21:07	151.50	152.00	151.50	+1.00	1	3140
12:20:50	151.50	152.00	151.50	+1.00	1	3139
12:20:47	151.50	152.00	152.00	+1.50	1	3138
12:20:30	151.50	152.00	151.50	+1.00	1	3137
12:20:18	151.50	152.00	152.00	+1.50	1	3136
12:20:01	151.50	152.00	152.00	+1.50	1	3135
12:19:49	151.50	152.00	152.00	+1.50	1	3134
12:19:15	151.50	152.00	152.00	+1.50	2	3133
12:18:54	151.50	152.00	152.00	+1.50	1	3131
12:18:42	151.50	152.00	152.00	+1.50	1	3130
12:17:56	151.50	152.00	152.00	+1.50	1	3129
12:17:02	151.50	152.00	152.00	+1.50	1	3128
12:16:51	151.50	152.00	151.50	+1.00	1	3127
12:16:08	151.50	152.00	152.00	+1.50	1	3126
12:15:13	151.50	152.00	152.00	+1.50	1	3125
12:15:11	151.50	152.00	152.00	+1.50	2	3124
12:14:15	151.50	152.00	152.00	+1.50	1	3122
12:14:11	151.50	152.00	152.00	+1.50	1	3121
12:13:21	151.50	152.00	152.00	+1.50	1	3120
12:13:04	151.50	152.00	152.00	+1.50	1	3119
12:12:59	151.50	152.00	152.00	+1.50	3	3118
12:12:45	151.50	152.00	152.00	+1.50	1	3115
12:12:32	151.50	152.00	152.00	+1.50	1	3114
12:11:42	151.50	152.00	152.00	+1.50	1	3113
12:10:51	151.50	152.00	152.00	+1.50	1	3112
12:10:02	151.50	152.00	152.00	+1.50	3	3111
12:10:02	151.50	152.00	151.50	+1.00	1	3108
12:09:59	151.50	152.00	152.00	+1.50	1	3107
12:08:52	151.50	152.00	152.00	+1.50	1	3106
12:08:33	151.50	152.00	151.50	+1.00	1	3105
12:08:20	151.50	152.00	151.50	+1.00	1	3104
12:07:55	151.50	152.00	152.00	+1.50	1	3103
12:07:25	151.50	152.00	152.00	+1.50	1	3102
12:06:54	151.50	152.00	152.00	+1.50	1	3101
12:06:22	151.50	152.00	152.00	+1.50	6	3100
12:06:17	151.50	152.00	152.00	+1.50	1	3094
12:05:32	151.50	152.00	152.00	+1.50	1	3093
12:04:36	151.50	152.00	152.00	+1.50	1	3092
12:03:41	151.50	152.00	152.00	+1.50	1	3091
12:02:49	151.50	152.00	152.00	+1.50	1	3090
12:01:52	151.50	152.00	152.00	+1.50	1	3089
12:01:06	151.50	152.00	152.00	+1.50	1	3088
12:00:29	151.50	152.00	152.00	+1.50	1	3087
11:59:49	151.50	152.00	152.00	+1.50	1	3086
11:59:42	151.50	152.00	151.50	+1.00	5	3085
11:59:26	151.50	152.00	152.00	+1.50	1	3080
11:58:54	151.50	152.00	152.00	+1.50	1	3079
11:58:01	151.50	152.00	152.00	+1.50	1	3078
11:57:44	151.50	152.00	152.00	+1.50	1	3077
11:57:06	151.50	152.00	152.00	+1.50	3	3076
11:56:43	151.50	152.00	152.00	+1.50	1	3073
11:56:22	151.50	152.00	152.00	+1.50	1	3072
11:56:03	151.50	152.00	152.00	+1.50	1	3071
11:55:04	151.50	152.00	152.00	+1.50	1	3070
11:54:20	151.50	152.00	151.50	+1.00	2	3069
11:54:10	151.50	152.00	152.00	+1.50	1	3067
11:54:08	151.50	152.00	152.00	+1.50	1	3066
11:53:09	151.50	152.00	152.00	+1.50	1	3065
11:52:18	151.50	152.00	151.50	+1.00	1	3064
11:52:15	151.50	152.00	151.50	+1.00	1	3063
11:52:05	151.50	152.00	151.50	+1.00	1	3062
11:48:52	151.50	152.00	151.50	+1.00	1	3061
11:48:30	151.50	152.00	151.50	+1.00	1	3060
11:47:41	151.50	152.00	151.50	+1.00	1	3059
11:47:27	151.50	152.00	151.50	+1.00	1	3058
11:47:10	151.50	152.00	151.50	+1.00	1	3057
11:46:11	152.00	152.50	152.00	+1.50	1	3056
11:46:04	152.00	152.50	152.00	+1.50	1	3055
11:45:28	152.00	152.50	152.00	+1.50	1	3054
11:45:20	152.00	152.50	152.00	+1.50	2	3053
11:43:50	152.00	152.50	152.00	+1.50	2	3051
11:43:30	152.00	152.50	152.00	+1.50	3	3049
11:42:18	152.00	152.50	152.00	+1.50	1	3046
11:42:07	152.00	152.50	152.00	+1.50	2	3045
11:40:21	152.00	152.50	152.00	+1.50	1	3043
11:39:39	152.00	152.50	152.50	+2.00	2	3042
11:38:34	152.00	152.50	152.50	+2.00	1	3040
11:37:06	152.00	152.50	152.00	+1.50	2	3039
11:36:58	152.00	152.50	152.00	+1.50	1	3037
11:36:49	152.00	152.50	152.00	+1.50	1	3036
11:35:53	152.00	152.50	152.00	+1.50	2	3035
11:35:24	151.50	152.00	152.00	+1.50	6	3033
11:34:50	152.00	152.50	152.00	+1.50	4	3027
11:34:22	152.00	152.50	152.00	+1.50	1	3023
11:34:20	152.00	152.50	152.00	+1.50	11	3022
11:33:58	152.00	152.50	152.00	+1.50	1	3011
11:31:56	152.00	152.50	152.00	+1.50	1	3010
11:31:54	152.00	152.50	152.00	+1.50	2	3009
11:31:54	151.50	152.00	152.00	+1.50	4	3007
11:31:54	151.50	152.00	152.00	+1.50	5	3003
11:31:54	151.50	152.00	152.00	+1.50	1	2998
11:31:54	152.00	152.50	152.00	+1.50	10	2997
11:30:58	152.00	152.50	152.00	+1.50	1	2987
11:30:23	152.00	152.50	152.00	+1.50	1	2986
11:30:18	152.00	152.50	152.00	+1.50	3	2985
11:29:28	152.00	152.50	152.00	+1.50	5	2982
11:29:14	152.00	152.50	152.00	+1.50	1	2977
11:28:34	152.00	152.50	152.00	+1.50	2	2976
11:27:45	152.00	152.50	152.50	+2.00	1	2974
11:26:21	152.00	152.50	152.00	+1.50	1	2973
11:26:02	152.00	152.50	152.00	+1.50	1	2972
11:25:59	152.00	152.50	152.00	+1.50	1	2971
11:25:41	152.00	152.50	152.00	+1.50	1	2970
11:25:18	152.00	152.50	152.00	+1.50	1	2969
11:25:08	151.50	152.00	152.00	+1.50	1	2968
11:25:03	152.00	152.50	152.00	+1.50	4	2967
11:25:02	152.00	152.50	152.00	+1.50	1	2963
11:25:01	152.00	152.50	152.00	+1.50	1	2962
11:24:59	152.00	152.50	152.00	+1.50	2	2961
11:24:57	152.00	152.50	152.00	+1.50	5	2959
11:24:42	152.00	152.50	152.00	+1.50	2	2954
11:24:40	152.00	152.50	152.00	+1.50	1	2952
11:24:38	152.00	152.50	152.00	+1.50	9	2951
11:24:20	152.00	152.50	152.00	+1.50	1	2942
11:24:19	152.00	152.50	152.00	+1.50	1	2941
11:24:16	152.00	152.50	152.00	+1.50	1	2940
11:23:46	152.00	152.50	152.00	+1.50	1	2939
11:23:20	152.00	152.50	152.00	+1.50	2	2938
11:20:53	152.50	153.00	152.50	+2.00	5	2936
11:20:49	152.50	153.00	152.50	+2.00	2	2931
11:20:22	152.00	152.50	152.50	+2.00	1	2929
11:20:20	152.50	153.00	152.50	+2.00	2	2928
11:20:19	152.50	153.00	152.50	+2.00	1	2926
11:20:15	152.50	153.00	152.50	+2.00	5	2925
11:20:08	152.50	153.00	152.50	+2.00	1	2920
11:20:06	152.50	153.00	152.50	+2.00	1	2919
11:19:57	152.50	153.00	152.50	+2.00	5	2918
11:19:50	152.00	152.50	152.50	+2.00	1	2913
11:19:50	152.50	153.00	152.50	+2.00	1	2912
11:19:49	152.50	153.00	152.50	+2.00	1	2911
11:19:48	152.50	153.00	152.50	+2.00	2	2910
11:19:43	152.50	153.00	152.50	+2.00	19	2908
11:19:41	152.50	153.00	152.50	+2.00	1	2889
11:19:06	152.50	153.00	152.50	+2.00	1	2888
11:18:49	152.50	153.00	152.50	+2.00	3	2887
11:18:48	152.50	153.00	152.50	+2.00	1	2884
11:18:46	152.50	153.00	152.50	+2.00	1	2883
11:18:15	152.50	153.00	152.50	+2.00	1	2882
11:18:14	152.50	153.00	152.50	+2.00	1	2881
11:17:59	152.50	153.00	152.50	+2.00	2	2880
11:16:43	152.50	153.00	153.00	+2.50	1	2878
11:16:40	153.00	153.50	153.00	+2.50	5	2877
11:16:40	153.00	153.50	153.00	+2.50	30	2872
11:16:40	153.00	153.50	153.00	+2.50	20	2842
11:16:28	153.00	153.50	153.00	+2.50	2	2822
11:15:30	153.00	153.50	153.50	+3.00	1	2820
11:15:26	153.00	153.50	153.00	+2.50	1	2819
11:15:26	153.00	153.50	153.00	+2.50	1	2818
11:14:25	153.00	153.50	153.50	+3.00	1	2817
11:13:18	153.00	153.50	153.50	+3.00	1	2816
11:13:07	153.00	153.50	153.50	+3.00	2	2815
11:13:05	153.00	153.50	153.50	+3.00	1	2813
11:12:11	153.00	153.50	153.50	+3.00	1	2812
11:12:05	153.00	153.50	153.50	+3.00	3	2811
11:09:04	153.00	153.50	153.50	+3.00	1	2808
11:08:33	153.00	153.50	153.50	+3.00	3	2807
11:08:04	153.00	153.50	153.50	+3.00	1	2804
11:08:03	153.00	153.50	153.00	+2.50	1	2803
11:08:00	153.00	153.50	153.00	+2.50	5	2802
11:07:36	153.00	153.50	153.00	+2.50	3	2797
11:06:43	153.00	153.50	153.00	+2.50	1	2794
11:06:35	153.00	153.50	153.50	+3.00	1	2793
11:05:54	153.00	153.50	153.50	+3.00	1	2792
11:04:58	153.00	153.50	153.50	+3.00	1	2791
11:04:00	153.00	153.50	153.50	+3.00	1	2790
11:03:32	153.00	153.50	153.50	+3.00	1	2789
11:03:12	153.00	153.50	153.50	+3.00	1	2788
11:02:59	153.00	153.50	153.50	+3.00	1	2787
11:02:20	153.00	153.50	153.50	+3.00	1	2786
11:01:14	153.00	153.50	153.50	+3.00	1	2785
11:00:49	153.00	153.50	153.00	+2.50	1	2784
11:00:46	153.00	153.50	153.50	+3.00	1	2783
11:00:02	153.00	153.50	153.50	+3.00	1	2782
10:59:24	153.00	153.50	153.50	+3.00	1	2781
10:59:12	153.00	153.50	153.50	+3.00	1	2780
10:59:01	153.00	153.50	153.50	+3.00	1	2779
10:58:19	153.00	153.50	153.50	+3.00	3	2778
10:58:17	153.00	153.50	153.50	+3.00	1	2775
10:57:27	153.00	153.50	153.50	+3.00	1	2774
10:56:31	153.00	153.50	153.50	+3.00	1	2773
10:55:47	153.00	153.50	153.50	+3.00	1	2772
10:55:37	153.00	153.50	153.50	+3.00	1	2771
10:54:04	153.00	153.50	153.50	+3.00	1	2770
10:53:59	153.00	153.50	153.50	+3.00	1	2769
10:51:47	153.00	153.50	153.50	+3.00	1	2768
10:48:42	153.50	154.00	153.50	+3.00	1	2767
10:48:42	153.50	154.00	153.50	+3.00	5	2766
10:48:07	153.50	154.00	153.50	+3.00	1	2761
10:48:02	153.50	154.00	153.50	+3.00	1	2760
10:47:17	153.00	153.50	153.50	+3.00	1	2759
10:47:17	153.50	154.00	153.50	+3.00	1	2758
10:47:11	153.50	154.00	153.50	+3.00	2	2757
10:47:04	153.00	153.50	153.50	+3.00	1	2755
10:47:04	153.50	154.00	153.50	+3.00	3	2754
10:47:04	153.50	154.00	153.50	+3.00	4	2751
10:45:12	153.00	153.50	153.50	+3.00	7	2747
10:45:10	153.00	153.50	153.50	+3.00	10	2740
10:42:52	153.50	154.00	153.50	+3.00	31	2730
10:40:39	153.50	154.00	154.00	+3.50	1	2699
10:40:33	153.50	154.00	154.00	+3.50	1	2698
10:40:22	154.00	154.50	154.00	+3.50	7	2697
10:40:00	154.00	154.50	154.00	+3.50	2	2690
10:39:44	153.50	154.00	154.00	+3.50	6	2688
10:39:40	153.50	154.00	154.00	+3.50	1	2682
10:39:03	154.00	154.50	154.00	+3.50	4	2681
10:38:56	154.00	154.50	154.00	+3.50	1	2677
10:38:55	154.00	154.50	154.00	+3.50	1	2676
10:38:51	154.00	154.50	154.00	+3.50	1	2675
10:38:48	154.00	154.50	154.00	+3.50	1	2674
10:38:46	154.00	154.50	154.00	+3.50	2	2673
10:38:44	154.00	154.50	154.00	+3.50	1	2671
10:38:43	154.00	154.50	154.00	+3.50	1	2670
10:38:42	154.00	154.50	154.00	+3.50	2	2669
10:38:41	153.50	154.00	154.00	+3.50	2	2667
10:38:41	154.00	154.50	154.00	+3.50	17	2665
10:38:36	154.00	154.50	154.00	+3.50	1	2648
10:38:27	154.00	154.50	154.00	+3.50	1	2647
10:38:25	154.00	154.50	154.00	+3.50	1	2646
10:38:05	154.00	154.50	154.00	+3.50	3	2645
10:38:05	154.00	154.50	154.00	+3.50	1	2642
10:38:02	154.00	154.50	154.00	+3.50	2	2641
10:37:46	154.00	154.50	154.00	+3.50	1	2639
10:37:27	154.00	154.50	154.00	+3.50	10	2638
10:37:06	154.00	154.50	154.00	+3.50	2	2628
10:36:38	154.00	154.50	154.50	+4.00	1	2626
10:36:27	154.00	154.50	154.50	+4.00	1	2625
10:35:55	154.00	154.50	154.50	+4.00	1	2624
10:35:42	154.00	154.50	154.00	+3.50	1	2623
10:35:20	154.00	154.50	154.50	+4.00	1	2622
10:35:12	154.00	154.50	154.50	+4.00	1	2621
10:35:06	154.00	154.50	154.50	+4.00	1	2620
10:34:59	154.00	154.50	154.50	+4.00	1	2619
10:34:47	154.00	154.50	154.50	+4.00	1	2618
10:34:35	154.00	154.50	154.50	+4.00	1	2617
10:34:24	154.00	154.50	154.50	+4.00	2	2616
10:34:23	154.00	154.50	154.50	+4.00	2	2614
10:34:20	154.00	154.50	154.50	+4.00	1	2612
10:34:14	154.00	154.50	154.50	+4.00	2	2611
10:34:09	154.00	154.50	154.50	+4.00	1	2609
10:33:56	154.00	154.50	154.00	+3.50	5	2608
10:33:54	154.00	154.50	154.50	+4.00	1	2603
10:33:52	154.00	154.50	154.50	+4.00	1	2602
10:33:51	154.00	154.50	154.50	+4.00	1	2601
10:33:46	154.00	154.50	154.50	+4.00	1	2600
10:33:44	154.00	154.50	154.50	+4.00	1	2599
10:33:37	154.00	154.50	154.50	+4.00	2	2598
10:33:26	154.00	154.50	154.00	+3.50	1	2596
10:33:24	154.00	154.50	154.50	+4.00	1	2595
10:33:23	154.00	154.50	154.50	+4.00	1	2594
10:33:19	154.00	154.50	154.50	+4.00	1	2593
10:32:57	154.00	154.50	154.00	+3.50	1	2592
10:32:48	153.50	154.00	154.00	+3.50	20	2591
10:32:48	153.50	154.00	154.00	+3.50	6	2571
10:32:48	153.50	154.00	154.00	+3.50	20	2565
10:32:42	153.50	154.00	154.00	+3.50	1	2545
10:32:29	153.50	154.00	154.00	+3.50	1	2544
10:32:02	153.00	153.50	153.50	+3.00	12	2543
10:32:02	153.00	153.50	153.50	+3.00	5	2531
10:32:02	153.00	153.50	153.50	+3.00	5	2526
10:31:47	153.00	153.50	153.50	+3.00	1	2521
10:30:02	153.50	154.00	153.50	+3.00	1	2520
10:29:36	153.50	154.00	153.50	+3.00	1	2519
10:28:41	153.50	154.00	153.50	+3.00	1	2518
10:28:28	153.50	154.00	153.50	+3.00	1	2517
10:27:14	153.00	153.50	153.50	+3.00	1	2516
10:27:13	153.00	153.50	153.50	+3.00	2	2515
10:26:57	153.00	153.50	153.50	+3.00	1	2513
10:26:47	153.50	154.00	153.50	+3.00	1	2512
10:26:44	153.50	154.00	153.50	+3.00	1	2511
10:26:44	153.50	154.00	153.50	+3.00	1	2510
10:26:29	153.50	154.00	153.50	+3.00	1	2509
10:26:21	153.50	154.00	153.50	+3.00	2	2508
10:26:20	153.00	153.50	153.50	+3.00	8	2506
10:26:17	153.00	153.50	153.50	+3.00	1	2498
10:25:42	153.00	153.50	153.50	+3.00	1	2497
10:25:40	153.00	153.50	153.50	+3.00	2	2496
10:25:17	153.00	153.50	153.50	+3.00	1	2494
10:25:09	153.00	153.50	153.50	+3.00	1	2493
10:24:37	153.00	153.50	153.00	+2.50	1	2492
10:24:26	153.00	153.50	153.50	+3.00	1	2491
10:24:05	153.00	153.50	153.50	+3.00	1	2490
10:23:50	153.00	153.50	153.00	+2.50	1	2489
10:23:41	153.00	153.50	153.00	+2.50	2	2488
10:23:32	153.00	153.50	153.00	+2.50	1	2486
10:21:25	153.00	153.50	153.50	+3.00	2	2485
10:21:18	153.00	153.50	153.50	+3.00	1	2483
10:19:40	153.00	153.50	153.50	+3.00	1	2482
10:19:35	153.50	154.00	153.50	+3.00	2	2481
10:19:31	153.50	154.00	153.50	+3.00	1	2479
10:19:25	153.50	154.00	153.50	+3.00	1	2478
10:19:11	153.50	154.00	153.50	+3.00	1	2477
10:19:10	153.50	154.00	153.50	+3.00	1	2476
10:18:50	153.50	154.00	153.50	+3.00	1	2475
10:18:44	153.50	154.00	153.50	+3.00	1	2474
10:18:35	153.50	154.00	153.50	+3.00	1	2473
10:18:34	153.50	154.00	153.50	+3.00	1	2472
10:18:24	153.50	154.00	153.50	+3.00	1	2471
10:18:22	153.50	154.00	153.50	+3.00	1	2470
10:18:14	153.50	154.00	153.50	+3.00	1	2469
10:18:12	153.50	154.00	153.50	+3.00	1	2468
10:17:52	153.50	154.00	153.50	+3.00	1	2467
10:17:40	153.50	154.00	153.50	+3.00	1	2466
10:17:26	153.50	154.00	153.50	+3.00	1	2465
10:17:26	153.00	153.50	153.50	+3.00	9	2464
10:16:56	153.00	153.50	153.50	+3.00	1	2455
10:16:39	153.00	153.50	153.00	+2.50	1	2454
10:16:39	153.00	153.50	153.00	+2.50	7	2453
10:16:37	153.00	153.50	153.50	+3.00	2	2446
10:16:24	153.00	153.50	153.50	+3.00	1	2444
10:15:42	153.00	153.50	153.50	+3.00	1	2443
10:15:12	153.00	153.50	153.50	+3.00	1	2442
10:14:51	153.00	153.50	153.50	+3.00	1	2441
10:13:56	153.00	153.50	153.50	+3.00	1	2440
10:13:26	153.00	153.50	153.50	+3.00	1	2439
10:13:19	153.00	153.50	153.50	+3.00	1	2438
10:12:54	153.00	153.50	153.50	+3.00	1	2437
10:12:02	153.00	153.50	153.50	+3.00	1	2436
10:11:43	153.00	153.50	153.50	+3.00	1	2435
10:11:16	153.00	153.50	153.50	+3.00	1	2434
10:11:15	153.00	153.50	153.50	+3.00	5	2433
10:11:14	153.00	153.50	153.50	+3.00	1	2428
10:10:34	153.00	153.50	153.50	+3.00	1	2427
10:10:19	153.00	153.50	153.50	+3.00	1	2426
10:09:58	153.00	153.50	153.50	+3.00	1	2425
10:09:57	153.00	153.50	153.50	+3.00	1	2424
10:09:51	153.00	153.50	153.50	+3.00	1	2423
10:09:47	153.00	153.50	153.50	+3.00	1	2422
10:09:44	153.00	153.50	153.50	+3.00	1	2421
10:09:17	153.00	153.50	153.50	+3.00	1	2420
10:09:13	153.00	153.50	153.50	+3.00	1	2419
10:08:51	153.00	153.50	153.50	+3.00	1	2418
10:08:32	153.00	153.50	153.50	+3.00	1	2417
10:08:22	153.00	153.50	153.50	+3.00	1	2416
10:08:20	153.00	153.50	153.50	+3.00	3	2415
10:08:18	153.00	153.50	153.50	+3.00	1	2412
10:08:17	153.00	153.50	153.50	+3.00	1	2411
10:08:17	153.00	153.50	153.50	+3.00	1	2410
10:08:14	153.00	153.50	153.50	+3.00	1	2409
10:08:14	153.00	153.50	153.50	+3.00	1	2408
10:08:11	153.00	153.50	153.50	+3.00	1	2407
10:08:11	153.00	153.50	153.50	+3.00	2	2406
10:08:10	153.00	153.50	153.50	+3.00	1	2404
10:08:09	153.00	153.50	153.50	+3.00	5	2403
10:08:08	153.00	153.50	153.50	+3.00	1	2398
10:08:07	153.00	153.50	153.50	+3.00	1	2397
10:08:05	153.00	153.50	153.50	+3.00	2	2396
10:08:01	153.00	153.50	153.50	+3.00	1	2394
10:08:01	153.00	153.50	153.50	+3.00	2	2393
10:07:56	153.00	153.50	153.50	+3.00	2	2391
10:07:24	152.50	153.00	153.00	+2.50	28	2389
10:07:24	152.50	153.00	153.00	+2.50	1	2361
10:07:01	152.50	153.00	152.50	+2.00	1	2360
10:06:56	152.50	153.00	152.50	+2.00	1	2359
10:06:55	152.50	153.00	153.00	+2.50	4	2358
10:06:28	152.00	152.50	152.50	+2.00	17	2354
10:06:19	152.00	152.50	152.50	+2.00	2	2337
10:05:45	152.00	152.50	152.50	+2.00	1	2335
10:05:17	152.00	152.50	152.00	+1.50	1	2334
10:04:32	152.00	152.50	152.50	+2.00	1	2333
10:03:56	152.00	152.50	152.00	+1.50	1	2332
10:03:33	152.00	152.50	152.00	+1.50	5	2331
10:03:27	152.00	152.50	152.00	+1.50	1	2326
10:03:12	152.00	152.50	152.00	+1.50	1	2325
10:03:01	152.00	152.50	152.50	+2.00	1	2324
10:03:01	151.50	152.00	152.00	+1.50	2	2323
10:03:01	151.50	152.00	152.00	+1.50	10	2321
10:02:58	151.50	152.00	152.00	+1.50	3	2311
10:02:33	151.50	152.00	152.00	+1.50	1	2308
10:02:31	151.50	152.00	152.00	+1.50	1	2307
10:01:46	151.50	152.00	152.00	+1.50	1	2306
10:01:33	151.50	152.00	151.50	+1.00	1	2305
10:01:15	151.50	152.00	151.50	+1.00	1	2304
10:00:36	151.50	152.00	152.00	+1.50	1	2303
10:00:22	151.50	152.00	152.00	+1.50	2	2302
10:00:17	151.50	152.00	152.00	+1.50	1	2300
10:00:07	151.50	152.00	152.00	+1.50	1	2299
09:59:20	151.50	152.00	152.00	+1.50	1	2298
09:59:18	151.50	152.00	152.00	+1.50	1	2297
09:58:10	151.50	152.00	152.00	+1.50	1	2296
09:57:36	151.50	152.00	152.00	+1.50	1	2295
09:57:25	151.50	152.00	151.50	+1.00	2	2294
09:57:19	151.50	152.00	152.00	+1.50	1	2292
09:56:55	151.50	152.00	151.50	+1.00	1	2291
09:56:52	151.50	152.00	151.50	+1.00	2	2290
09:56:42	151.50	152.00	151.50	+1.00	1	2288
09:56:39	151.50	152.00	151.50	+1.00	1	2287
09:56:36	151.50	152.00	151.50	+1.00	2	2286
09:56:21	151.50	152.00	151.50	+1.00	2	2284
09:56:06	151.50	152.00	151.50	+1.00	1	2282
09:56:06	151.50	152.00	151.50	+1.00	1	2281
09:56:06	151.50	152.00	151.50	+1.00	2	2280
09:55:54	151.50	152.00	152.00	+1.50	1	2278
09:55:11	151.50	152.00	152.00	+1.50	1	2277
09:54:23	151.50	152.00	152.00	+1.50	1	2276
09:54:05	152.00	152.50	152.00	+1.50	1	2275
09:54:04	152.00	152.50	152.00	+1.50	2	2274
09:53:52	152.00	152.50	152.00	+1.50	1	2272
09:53:51	152.00	152.50	152.00	+1.50	10	2271
09:53:46	152.00	152.50	152.00	+1.50	1	2261
09:53:01	152.00	152.50	152.00	+1.50	1	2260
09:53:01	152.00	152.50	152.00	+1.50	1	2259
09:52:44	152.00	152.50	152.00	+1.50	1	2258
09:52:38	152.00	152.50	152.00	+1.50	1	2257
09:52:38	152.00	152.50	152.00	+1.50	1	2256
09:52:30	152.00	152.50	152.00	+1.50	2	2255
09:52:27	152.00	152.50	152.00	+1.50	1	2253
09:52:27	151.50	152.00	152.00	+1.50	6	2252
09:52:26	151.50	152.00	152.00	+1.50	3	2246
09:52:26	152.00	152.50	152.00	+1.50	1	2243
09:52:25	152.00	152.50	152.00	+1.50	3	2242
09:52:24	152.00	152.50	152.00	+1.50	1	2239
09:52:17	152.00	152.50	152.00	+1.50	1	2238
09:52:15	152.00	152.50	152.00	+1.50	1	2237
09:52:13	152.00	152.50	152.00	+1.50	1	2236
09:52:12	152.00	152.50	152.00	+1.50	1	2235
09:52:12	152.00	152.50	152.00	+1.50	1	2234
09:52:12	152.00	152.50	152.00	+1.50	1	2233
09:52:07	152.00	152.50	152.00	+1.50	1	2232
09:52:06	152.00	152.50	152.00	+1.50	2	2231
09:52:06	152.00	152.50	152.00	+1.50	2	2229
09:52:05	152.00	152.50	152.00	+1.50	2	2227
09:52:00	152.00	152.50	152.00	+1.50	1	2225
09:51:59	152.00	152.50	152.00	+1.50	1	2224
09:51:52	152.00	152.50	152.00	+1.50	5	2223
09:51:48	152.00	152.50	152.00	+1.50	1	2218
09:51:39	152.00	152.50	152.00	+1.50	1	2217
09:51:37	152.00	152.50	152.00	+1.50	1	2216
09:51:37	152.00	152.50	152.00	+1.50	1	2215
09:51:36	152.00	152.50	152.00	+1.50	1	2214
09:51:32	152.00	152.50	152.00	+1.50	1	2213
09:51:32	152.00	152.50	152.00	+1.50	1	2212
09:51:19	152.00	152.50	152.00	+1.50	1	2211
09:51:16	152.00	152.50	152.00	+1.50	1	2210
09:51:16	152.00	152.50	152.00	+1.50	1	2209
09:51:16	152.00	152.50	152.00	+1.50	10	2208
09:51:16	152.00	152.50	152.00	+1.50	1	2198
09:51:16	152.00	152.50	152.00	+1.50	1	2197
09:51:05	152.50	153.00	152.50	+2.00	2	2196
09:50:57	152.50	153.00	152.50	+2.00	1	2194
09:50:57	152.50	153.00	152.50	+2.00	1	2193
09:50:52	152.50	153.00	152.50	+2.00	1	2192
09:50:52	152.50	153.00	152.50	+2.00	1	2191
09:50:48	152.50	153.00	152.50	+2.00	1	2190
09:50:47	152.50	153.00	152.50	+2.00	1	2189
09:50:46	152.50	153.00	152.50	+2.00	1	2188
09:50:46	152.50	153.00	152.50	+2.00	1	2187
09:50:45	152.50	153.00	152.50	+2.00	1	2186
09:50:44	152.50	153.00	152.50	+2.00	1	2185
09:50:44	152.50	153.00	152.50	+2.00	1	2184
09:50:44	152.50	153.00	152.50	+2.00	1	2183
09:50:43	152.50	153.00	152.50	+2.00	2	2182
09:50:43	152.50	153.00	152.50	+2.00	1	2180
09:50:42	152.50	153.00	152.50	+2.00	1	2179
09:50:42	152.50	153.00	152.50	+2.00	1	2178
09:50:40	152.50	153.00	152.50	+2.00	1	2177
09:50:39	152.50	153.00	152.50	+2.00	1	2176
09:50:39	152.50	153.00	152.50	+2.00	3	2175
09:50:32	152.50	153.00	152.50	+2.00	7	2172
09:50:30	152.50	153.00	152.50	+2.00	1	2165
09:50:28	152.50	153.00	152.50	+2.00	1	2164
09:50:24	152.50	153.00	152.50	+2.00	1	2163
09:50:24	152.50	153.00	152.50	+2.00	3	2162
09:50:23	152.50	153.00	152.50	+2.00	2	2159
09:50:21	152.50	153.00	152.50	+2.00	1	2157
09:50:11	152.50	153.00	152.50	+2.00	1	2156
09:49:27	153.00	153.50	153.00	+2.50	5	2155
09:49:27	153.00	153.50	153.00	+2.50	3	2150
09:49:27	153.00	153.50	153.00	+2.50	17	2147
09:49:27	153.00	153.50	153.00	+2.50	1	2130
09:49:27	153.00	153.50	153.00	+2.50	31	2129
09:49:27	153.00	153.50	153.00	+2.50	15	2098
09:49:26	153.00	153.50	153.00	+2.50	1	2083
09:49:26	153.00	153.50	153.00	+2.50	3	2082
09:49:26	153.00	153.50	153.00	+2.50	1	2079
09:49:26	153.50	154.00	153.50	+3.00	29	2078
09:49:26	153.50	154.00	153.50	+3.00	1	2049
09:49:26	153.50	154.00	153.50	+3.00	6	2048
09:49:21	153.50	154.00	153.50	+3.00	1	2042
09:49:17	153.50	154.00	153.50	+3.00	1	2041
09:49:16	153.50	154.00	153.50	+3.00	1	2040
09:49:08	153.50	154.00	153.50	+3.00	1	2039
09:47:17	153.50	154.00	153.50	+3.00	1	2038
09:47:12	153.50	154.00	154.00	+3.50	5	2037
09:46:40	153.50	154.00	153.50	+3.00	2	2032
09:46:14	153.50	154.00	154.00	+3.50	1	2030
09:46:05	153.50	154.00	153.50	+3.00	1	2029
09:45:28	153.50	154.00	153.50	+3.00	2	2028
09:44:53	153.50	154.00	153.50	+3.00	1	2026
09:44:03	153.50	154.00	153.50	+3.00	1	2025
09:43:45	153.50	154.00	153.50	+3.00	1	2024
09:43:35	153.50	154.00	153.50	+3.00	1	2023
09:43:20	153.50	154.00	154.00	+3.50	1	2022
09:42:36	153.50	154.00	153.50	+3.00	1	2021
09:42:07	153.50	154.00	154.00	+3.50	1	2020
09:41:21	153.50	154.00	154.00	+3.50	1	2019
09:41:05	153.50	154.00	154.00	+3.50	1	2018
09:41:05	153.50	154.00	154.00	+3.50	1	2017
09:40:41	153.50	154.00	154.00	+3.50	1	2016
09:40:34	153.50	154.00	154.00	+3.50	1	2015
09:40:31	153.50	154.00	154.00	+3.50	1	2014
09:40:25	153.50	154.00	154.00	+3.50	1	2013
09:39:50	153.50	154.00	154.00	+3.50	1	2012
09:39:37	153.50	154.00	153.50	+3.00	1	2011
09:39:37	153.50	154.00	154.00	+3.50	1	2010
09:39:17	153.50	154.00	154.00	+3.50	3	2009
09:39:04	153.50	154.00	154.00	+3.50	1	2006
09:38:48	153.50	154.00	154.00	+3.50	1	2005
09:38:42	153.50	154.00	154.00	+3.50	1	2004
09:38:30	153.50	154.00	154.00	+3.50	1	2003
09:38:04	153.50	154.00	154.00	+3.50	1	2002
09:37:55	153.50	154.00	154.00	+3.50	1	2001
09:37:52	153.50	154.00	154.00	+3.50	1	2000
09:37:44	153.50	154.00	154.00	+3.50	1	1999
09:37:36	153.50	154.00	154.00	+3.50	1	1998
09:37:01	153.50	154.00	154.00	+3.50	1	1997
09:36:59	153.50	154.00	154.00	+3.50	1	1996
09:36:29	153.50	154.00	153.50	+3.00	1	1995
09:36:28	153.50	154.00	153.50	+3.00	1	1994
09:36:02	153.50	154.00	153.50	+3.00	2	1993
09:35:48	153.50	154.00	153.50	+3.00	2	1991
09:35:40	153.50	154.00	153.50	+3.00	1	1989
09:35:37	153.50	154.00	153.50	+3.00	1	1988
09:35:37	153.50	154.00	153.50	+3.00	1	1987
09:35:35	153.50	154.00	153.50	+3.00	1	1986
09:35:34	153.50	154.00	153.50	+3.00	1	1985
09:35:32	153.50	154.00	153.50	+3.00	1	1984
09:35:31	153.50	154.00	153.50	+3.00	3	1983
09:35:30	153.50	154.00	153.50	+3.00	10	1980
09:35:14	153.50	154.00	153.50	+3.00	1	1970
09:34:51	153.50	154.00	153.50	+3.00	20	1969
09:34:26	153.50	154.00	153.50	+3.00	1	1949
09:34:04	153.50	154.00	154.00	+3.50	2	1948
09:33:58	153.50	154.00	154.00	+3.50	1	1946
09:33:42	153.50	154.00	154.00	+3.50	1	1945
09:33:37	153.50	154.00	153.50	+3.00	1	1944
09:33:30	153.50	154.00	153.50	+3.00	1	1943
09:33:30	153.50	154.00	154.00	+3.50	10	1942
09:33:21	153.50	154.00	153.50	+3.00	5	1932
09:33:15	153.50	154.00	154.00	+3.50	1	1927
09:32:47	153.50	154.00	154.00	+3.50	1	1926
09:32:36	153.50	154.00	154.00	+3.50	1	1925
09:32:35	153.50	154.00	154.00	+3.50	1	1924
09:32:31	153.50	154.00	154.00	+3.50	2	1923
09:32:28	153.50	154.00	154.00	+3.50	5	1921
09:32:18	153.50	154.00	154.00	+3.50	2	1916
09:32:14	153.50	154.00	153.50	+3.00	1	1914
09:32:10	153.50	154.00	154.00	+3.50	3	1913
09:32:03	153.50	154.00	153.50	+3.00	1	1910
09:31:40	153.50	154.00	153.50	+3.00	2	1909
09:31:33	153.50	154.00	154.00	+3.50	4	1907
09:31:26	153.50	154.00	153.50	+3.00	3	1903
09:31:23	153.50	154.00	153.50	+3.00	1	1900
09:31:20	153.50	154.00	153.50	+3.00	5	1899
09:31:17	153.50	154.00	153.50	+3.00	2	1894
09:31:17	153.50	154.00	153.50	+3.00	1	1892
09:31:14	153.50	154.00	153.50	+3.00	5	1891
09:30:58	153.50	154.00	154.00	+3.50	1	1886
09:30:54	153.50	154.00	154.00	+3.50	1	1885
09:30:54	153.50	154.00	153.50	+3.00	9	1884
09:30:50	153.50	154.00	153.50	+3.00	1	1875
09:30:45	153.50	154.00	153.50	+3.00	1	1874
09:30:43	153.50	154.00	153.50	+3.00	1	1873
09:30:36	153.50	154.00	153.50	+3.00	1	1872
09:30:28	153.50	154.00	153.50	+3.00	1	1871
09:30:26	153.50	154.00	153.50	+3.00	1	1870
09:30:26	153.50	154.00	154.00	+3.50	2	1869
09:30:19	153.50	154.00	154.00	+3.50	1	1867
09:30:18	153.50	154.00	154.00	+3.50	1	1866
09:30:18	153.50	154.00	153.50	+3.00	1	1865
09:30:18	154.00	154.50	154.00	+3.50	5	1864
09:30:18	154.00	154.50	154.00	+3.50	1	1859
09:30:17	154.00	154.50	154.00	+3.50	4	1858
09:30:17	154.00	154.50	154.00	+3.50	1	1854
09:30:16	154.00	154.50	154.00	+3.50	10	1853
09:30:09	154.00	154.50	154.50	+4.00	1	1843
09:30:08	154.00	154.50	154.00	+3.50	1	1842
09:30:08	154.00	154.50	154.00	+3.50	1	1841
09:29:58	154.50	155.00	154.50	+4.00	2	1840
09:29:58	154.50	155.00	154.50	+4.00	1	1838
09:29:57	154.00	154.50	154.50	+4.00	1	1837
09:29:56	154.00	154.50	154.50	+4.00	1	1836
09:29:47	154.50	155.00	154.50	+4.00	1	1835
09:29:47	154.50	155.00	154.50	+4.00	1	1834
09:29:41	154.00	154.50	154.50	+4.00	1	1833
09:29:40	154.50	155.00	154.50	+4.00	4	1832
09:29:40	154.50	155.00	154.50	+4.00	1	1828
09:29:38	154.50	155.00	154.50	+4.00	1	1827
09:29:27	154.50	155.00	154.50	+4.00	1	1826
09:29:27	154.50	155.00	154.50	+4.00	1	1825
09:29:27	154.50	155.00	154.50	+4.00	5	1824
09:29:16	154.50	155.00	155.00	+4.50	4	1819
09:29:09	154.50	155.00	155.00	+4.50	2	1815
09:29:00	155.00	155.50	155.00	+4.50	21	1813
09:29:00	155.00	155.50	155.00	+4.50	2	1792
09:28:56	155.00	155.50	155.50	+5.00	1	1790
09:28:53	155.00	155.50	155.50	+5.00	1	1789
09:28:52	155.00	155.50	155.50	+5.00	2	1788
09:28:51	155.00	155.50	155.50	+5.00	1	1786
09:28:51	155.00	155.50	155.50	+5.00	1	1785
09:28:48	155.50	156.00	155.50	+5.00	1	1784
09:28:43	155.00	155.50	155.50	+5.00	2	1783
09:28:43	155.00	155.50	155.50	+5.00	2	1781
09:28:43	155.00	155.50	155.50	+5.00	1	1779
09:28:41	155.00	155.50	155.50	+5.00	1	1778
09:28:35	155.00	155.50	155.50	+5.00	2	1777
09:28:34	155.00	155.50	155.50	+5.00	1	1775
09:28:32	155.00	155.50	155.50	+5.00	1	1774
09:28:31	155.00	155.50	155.50	+5.00	1	1773
09:28:30	155.00	155.50	155.50	+5.00	5	1772
09:28:30	155.00	155.50	155.50	+5.00	1	1767
09:28:30	155.00	155.50	155.50	+5.00	1	1766
09:28:29	155.00	155.50	155.50	+5.00	1	1765
09:28:27	155.00	155.50	155.50	+5.00	1	1764
09:28:26	155.00	155.50	155.50	+5.00	1	1763
09:28:26	155.00	155.50	155.50	+5.00	1	1762
09:28:25	155.00	155.50	155.50	+5.00	1	1761
09:28:25	155.00	155.50	155.50	+5.00	5	1760
09:28:24	155.50	156.00	155.50	+5.00	1	1755
09:28:24	155.00	155.50	155.50	+5.00	1	1754
09:28:23	155.00	155.50	155.50	+5.00	2	1753
09:28:21	155.00	155.50	155.50	+5.00	1	1751
09:28:21	155.00	155.50	155.50	+5.00	2	1750
09:28:20	155.00	155.50	155.50	+5.00	3	1748
09:28:20	155.00	155.50	155.50	+5.00	1	1745
09:28:19	155.00	155.50	155.50	+5.00	1	1744
09:28:19	155.00	155.50	155.50	+5.00	1	1743
09:28:19	155.00	155.50	155.50	+5.00	1	1742
09:28:18	155.50	156.00	155.50	+5.00	2	1741
09:28:18	155.00	155.50	155.50	+5.00	1	1739
09:28:16	155.00	155.50	155.50	+5.00	1	1738
09:28:16	155.50	156.00	155.50	+5.00	1	1737
09:28:16	155.00	155.50	155.50	+5.00	1	1736
09:28:16	155.00	155.50	155.50	+5.00	1	1735
09:28:15	155.00	155.50	155.50	+5.00	1	1734
09:28:15	155.00	155.50	155.50	+5.00	1	1733
09:28:15	155.50	156.00	155.50	+5.00	1	1732
09:28:15	155.00	155.50	155.50	+5.00	1	1731
09:28:15	155.00	155.50	155.50	+5.00	1	1730
09:28:14	155.00	155.50	155.50	+5.00	1	1729
09:28:13	155.00	155.50	155.50	+5.00	5	1728
09:28:12	155.00	155.50	155.50	+5.00	8	1723
09:28:12	155.50	156.00	155.50	+5.00	5	1715
09:28:12	155.00	155.50	155.50	+5.00	14	1710
09:28:11	155.00	155.50	155.50	+5.00	1	1696
09:28:09	155.00	155.50	155.50	+5.00	1	1695
09:28:07	155.00	155.50	155.50	+5.00	1	1694
09:28:07	155.00	155.50	155.50	+5.00	1	1693
09:28:05	155.00	155.50	155.50	+5.00	1	1692
09:28:05	155.00	155.50	155.50	+5.00	1	1691
09:28:04	155.00	155.50	155.50	+5.00	1	1690
09:28:04	155.00	155.50	155.00	+4.50	1	1689
09:28:04	155.00	155.50	155.50	+5.00	1	1688
09:28:04	155.50	156.00	155.50	+5.00	1	1687
09:28:04	155.00	155.50	155.50	+5.00	4	1686
09:28:03	155.00	155.50	155.50	+5.00	1	1682
09:28:03	155.00	155.50	155.50	+5.00	1	1681
09:28:02	155.00	155.50	155.50	+5.00	1	1680
09:28:02	155.00	155.50	155.50	+5.00	1	1679
09:28:00	155.00	155.50	155.50	+5.00	1	1678
09:28:00	155.00	155.50	155.50	+5.00	1	1677
09:28:00	155.00	155.50	155.50	+5.00	2	1676
09:27:59	155.00	155.50	155.50	+5.00	2	1674
09:27:59	155.00	155.50	155.50	+5.00	2	1672
09:27:59	155.00	155.50	155.50	+5.00	5	1670
09:27:59	155.00	155.50	155.50	+5.00	1	1665
09:27:59	155.00	155.50	155.50	+5.00	1	1664
09:27:57	155.00	155.50	155.50	+5.00	1	1663
09:27:57	155.00	155.50	155.50	+5.00	1	1662
09:27:56	155.00	155.50	155.50	+5.00	1	1661
09:27:55	155.00	155.50	155.50	+5.00	1	1660
09:27:55	155.00	155.50	155.50	+5.00	5	1659
09:27:53	155.00	155.50	155.00	+4.50	1	1654
09:27:51	155.00	155.50	155.50	+5.00	1	1653
09:27:51	155.00	155.50	155.50	+5.00	10	1652
09:27:51	155.00	155.50	155.50	+5.00	10	1642
09:27:50	155.00	155.50	155.00	+4.50	1	1632
09:27:49	155.00	155.50	155.50	+5.00	1	1631
09:27:48	155.00	155.50	155.00	+4.50	1	1630
09:27:48	155.00	155.50	155.50	+5.00	1	1629
09:27:47	155.00	155.50	155.00	+4.50	1	1628
09:27:44	155.00	155.50	155.00	+4.50	1	1627
09:27:43	155.00	155.50	155.50	+5.00	1	1626
09:27:39	155.00	155.50	155.50	+5.00	2	1625
09:27:38	155.00	155.50	155.50	+5.00	3	1623
09:27:38	155.00	155.50	155.50	+5.00	1	1620
09:27:38	155.00	155.50	155.50	+5.00	1	1619
09:27:38	154.50	155.00	155.00	+4.50	4	1618
09:27:38	154.50	155.00	155.00	+4.50	25	1614
09:27:38	154.50	155.00	155.00	+4.50	50	1589
09:27:35	154.50	155.00	155.00	+4.50	1	1539
09:27:34	154.50	155.00	155.00	+4.50	1	1538
09:27:32	154.50	155.00	155.00	+4.50	2	1537
09:27:32	154.50	155.00	155.00	+4.50	1	1535
09:27:25	154.50	155.00	155.00	+4.50	1	1534
09:27:24	154.50	155.00	155.00	+4.50	1	1533
09:27:23	154.50	155.00	155.00	+4.50	1	1532
09:27:23	154.50	155.00	155.00	+4.50	1	1531
09:27:22	154.50	155.00	154.50	+4.00	1	1530
09:27:22	154.50	155.00	155.00	+4.50	2	1529
09:27:22	154.50	155.00	155.00	+4.50	4	1527
09:27:21	154.50	155.00	155.00	+4.50	1	1523
09:27:16	154.50	155.00	155.00	+4.50	1	1522
09:27:15	154.50	155.00	155.00	+4.50	1	1521
09:27:15	154.00	154.50	154.50	+4.00	27	1520
09:27:15	154.00	154.50	154.50	+4.00	19	1493
09:27:14	154.00	154.50	154.50	+4.00	1	1474
09:27:13	154.00	154.50	154.50	+4.00	1	1473
09:27:12	154.00	154.50	154.50	+4.00	1	1472
09:27:11	154.00	154.50	154.50	+4.00	5	1471
09:27:09	154.00	154.50	154.50	+4.00	10	1466
09:27:06	154.00	154.50	154.50	+4.00	1	1456
09:27:06	154.00	154.50	154.50	+4.00	1	1455
09:27:00	154.00	154.50	154.50	+4.00	1	1454
09:26:59	154.00	154.50	154.50	+4.00	1	1453
09:26:58	154.00	154.50	154.50	+4.00	1	1452
09:26:52	154.00	154.50	154.00	+3.50	2	1451
09:26:51	153.50	154.00	154.00	+3.50	25	1449
09:26:49	153.50	154.00	154.00	+3.50	1	1424
09:26:48	153.50	154.00	154.00	+3.50	1	1423
09:26:45	153.50	154.00	154.00	+3.50	1	1422
09:26:44	153.50	154.00	154.00	+3.50	1	1421
09:26:43	153.50	154.00	154.00	+3.50	1	1420
09:26:42	153.50	154.00	154.00	+3.50	1	1419
09:26:41	153.50	154.00	154.00	+3.50	1	1418
09:26:41	153.50	154.00	154.00	+3.50	1	1417
09:26:39	153.50	154.00	154.00	+3.50	1	1416
09:26:38	153.50	154.00	154.00	+3.50	1	1415
09:26:38	153.50	154.00	154.00	+3.50	1	1414
09:26:36	153.50	154.00	154.00	+3.50	1	1413
09:26:32	153.50	154.00	154.00	+3.50	1	1412
09:26:31	153.50	154.00	154.00	+3.50	1	1411
09:26:28	153.50	154.00	153.50	+3.00	1	1410
09:26:28	153.50	154.00	154.00	+3.50	1	1409
09:26:27	153.50	154.00	154.00	+3.50	1	1408
09:26:26	153.50	154.00	154.00	+3.50	1	1407
09:26:26	153.50	154.00	154.00	+3.50	1	1406
09:26:24	153.50	154.00	154.00	+3.50	1	1405
09:26:24	153.50	154.00	154.00	+3.50	1	1404
09:26:21	153.50	154.00	154.00	+3.50	1	1403
09:26:20	153.50	154.00	154.00	+3.50	2	1402
09:26:20	153.50	154.00	154.00	+3.50	2	1400
09:26:14	153.50	154.00	154.00	+3.50	1	1398
09:26:12	153.50	154.00	154.00	+3.50	1	1397
09:26:12	153.50	154.00	154.00	+3.50	11	1396
09:25:53	153.00	153.50	153.50	+3.00	2	1385
09:25:48	153.00	153.50	153.50	+3.00	1	1383
09:25:42	153.00	153.50	153.50	+3.00	12	1382
09:25:34	153.00	153.50	153.50	+3.00	1	1370
09:25:34	153.00	153.50	153.50	+3.00	2	1369
09:25:33	153.00	153.50	153.00	+2.50	1	1367
09:25:31	153.50	154.00	153.50	+3.00	1	1366
09:25:29	153.50	154.00	153.50	+3.00	1	1365
09:25:29	153.50	154.00	153.50	+3.00	8	1364
09:25:29	153.50	154.00	153.50	+3.00	1	1356
09:25:28	153.50	154.00	153.50	+3.00	1	1355
09:25:24	153.50	154.00	153.50	+3.00	1	1354
09:25:22	153.50	154.00	153.50	+3.00	1	1353
09:25:19	153.50	154.00	153.50	+3.00	1	1352
09:25:18	153.50	154.00	153.50	+3.00	1	1351
09:25:12	153.50	154.00	153.50	+3.00	5	1350
09:25:11	153.50	154.00	153.50	+3.00	1	1345
09:25:09	153.50	154.00	153.50	+3.00	1	1344
09:25:07	153.50	154.00	153.50	+3.00	1	1343
09:24:59	153.00	153.50	153.50	+3.00	2	1342
09:24:56	153.00	153.50	153.50	+3.00	6	1340
09:24:56	153.50	154.00	153.50	+3.00	2	1334
09:24:55	153.00	153.50	153.50	+3.00	8	1332
09:24:53	153.00	153.50	153.50	+3.00	1	1324
09:24:48	153.00	153.50	153.50	+3.00	7	1323
09:24:44	153.00	153.50	153.50	+3.00	1	1316
09:24:32	153.00	153.50	153.50	+3.00	1	1315
09:24:25	153.00	153.50	153.00	+2.50	1	1314
09:24:20	153.00	153.50	153.50	+3.00	1	1313
09:24:19	153.00	153.50	153.50	+3.00	1	1312
09:24:17	153.50	154.00	153.50	+3.00	5	1311
09:24:17	153.00	153.50	153.50	+3.00	5	1306
09:24:14	153.00	153.50	153.50	+3.00	2	1301
09:24:14	153.00	153.50	153.50	+3.00	1	1299
09:24:13	153.00	153.50	153.50	+3.00	1	1298
09:24:11	153.00	153.50	153.50	+3.00	1	1297
09:24:10	153.00	153.50	153.50	+3.00	1	1296
09:24:10	153.00	153.50	153.50	+3.00	1	1295
09:24:09	153.00	153.50	153.50	+3.00	4	1294
09:24:08	153.00	153.50	153.50	+3.00	5	1290
09:24:08	153.00	153.50	153.50	+3.00	1	1285
09:24:08	153.00	153.50	153.50	+3.00	1	1284
09:24:07	153.00	153.50	153.50	+3.00	2	1283
09:24:05	153.00	153.50	153.50	+3.00	1	1281
09:24:02	153.00	153.50	153.50	+3.00	1	1280
09:24:02	153.00	153.50	153.50	+3.00	4	1279
09:23:59	153.00	153.50	153.50	+3.00	3	1275
09:23:58	153.00	153.50	153.50	+3.00	5	1272
09:23:57	153.00	153.50	153.50	+3.00	2	1267
09:23:56	153.00	153.50	153.50	+3.00	1	1265
09:23:54	153.00	153.50	153.50	+3.00	2	1264
09:23:53	153.00	153.50	153.50	+3.00	1	1262
09:23:52	153.00	153.50	153.50	+3.00	1	1261
09:23:49	153.00	153.50	153.50	+3.00	5	1260
09:23:47	153.00	153.50	153.50	+3.00	1	1255
09:23:39	153.00	153.50	153.50	+3.00	4	1254
09:23:39	152.50	153.00	153.00	+2.50	15	1250
09:23:39	152.50	153.00	153.00	+2.50	22	1235
09:23:39	152.50	153.00	153.00	+2.50	2	1213
09:23:39	152.50	153.00	153.00	+2.50	1	1211
09:23:38	152.50	153.00	153.00	+2.50	1	1210
09:23:38	152.50	153.00	153.00	+2.50	1	1209
09:23:38	152.50	153.00	153.00	+2.50	1	1208
09:23:36	152.50	153.00	153.00	+2.50	1	1207
09:23:35	152.50	153.00	153.00	+2.50	1	1206
09:23:34	152.50	153.00	153.00	+2.50	1	1205
09:23:33	152.50	153.00	153.00	+2.50	1	1204
09:23:33	152.50	153.00	153.00	+2.50	1	1203
09:23:32	152.50	153.00	153.00	+2.50	1	1202
09:23:31	152.50	153.00	153.00	+2.50	1	1201
09:23:28	152.50	153.00	153.00	+2.50	1	1200
09:23:27	152.50	153.00	153.00	+2.50	1	1199
09:23:26	152.50	153.00	153.00	+2.50	1	1198
09:23:18	152.50	153.00	153.00	+2.50	1	1197
09:23:14	152.50	153.00	153.00	+2.50	2	1196
09:22:59	152.50	153.00	153.00	+2.50	1	1194
09:22:39	152.50	153.00	153.00	+2.50	1	1193
09:22:12	152.50	153.00	152.50	+2.00	1	1192
09:21:14	152.50	153.00	152.50	+2.00	2	1191
09:20:56	152.00	152.50	152.50	+2.00	1	1189
09:20:56	152.00	152.50	152.50	+2.00	1	1188
09:20:55	152.00	152.50	152.50	+2.00	6	1187
09:20:50	152.00	152.50	152.50	+2.00	1	1181
09:20:49	152.00	152.50	152.00	+1.50	1	1180
09:20:44	152.00	152.50	152.50	+2.00	10	1179
09:20:33	151.50	152.00	152.00	+1.50	2	1169
09:20:33	151.50	152.00	152.00	+1.50	1	1167
09:20:20	151.50	152.00	152.00	+1.50	5	1166
09:20:14	151.50	152.00	152.00	+1.50	2	1161
09:20:11	151.50	152.00	152.00	+1.50	2	1159
09:19:48	152.00	152.50	152.00	+1.50	1	1157
09:19:45	152.00	152.50	152.00	+1.50	3	1156
09:19:45	152.00	152.50	152.00	+1.50	3	1153
09:19:44	151.50	152.00	152.00	+1.50	4	1150
09:19:43	151.50	152.00	152.00	+1.50	1	1146
09:19:34	151.50	152.00	152.00	+1.50	1	1145
09:19:30	151.50	152.00	152.00	+1.50	3	1144
09:19:24	151.50	152.00	152.00	+1.50	1	1141
09:19:22	151.50	152.00	151.50	+1.00	1	1140
09:19:13	151.50	152.00	152.00	+1.50	1	1139
09:19:05	152.00	152.50	152.00	+1.50	9	1138
09:18:55	151.50	152.00	152.00	+1.50	1	1129
09:18:41	152.00	152.50	152.00	+1.50	25	1128
09:18:41	152.00	152.50	152.00	+1.50	31	1103
09:18:41	152.00	152.50	152.00	+1.50	27	1072
09:18:40	152.00	152.50	152.50	+2.00	1	1045
09:18:37	152.50	153.00	152.50	+2.00	1	1044
09:18:37	152.50	153.00	152.50	+2.00	1	1043
09:18:36	152.50	153.00	152.50	+2.00	1	1042
09:18:30	152.50	153.00	152.50	+2.00	1	1041
09:18:29	152.50	153.00	153.00	+2.50	1	1040
09:18:29	152.00	152.50	152.50	+2.00	1	1039
09:18:28	152.00	152.50	152.50	+2.00	1	1038
09:18:12	152.00	152.50	152.50	+2.00	1	1037
09:18:04	152.50	153.00	152.50	+2.00	1	1036
09:18:03	152.00	153.00	152.00	+1.50	1	1035
09:18:02	152.50	153.00	152.50	+2.00	3	1034
09:18:02	152.00	152.50	152.50	+2.00	2	1031
09:17:55	152.50	153.00	152.50	+2.00	10	1029
09:17:55	152.00	152.50	152.50	+2.00	10	1019
09:17:51	152.00	152.50	152.50	+2.00	1	1009
09:17:50	152.00	152.50	152.00	+1.50	1	1008
09:17:50	152.00	152.50	152.50	+2.00	1	1007
09:17:42	152.00	152.50	152.50	+2.00	4	1006
09:17:42	152.00	152.50	152.50	+2.00	1	1002
09:17:42	152.00	152.50	152.00	+1.50	1	1001
09:17:39	151.50	152.50	152.50	+2.00	1	1000
09:17:39	151.50	152.00	152.00	+1.50	1	999
09:17:39	152.00	152.50	152.00	+1.50	6	998
09:17:39	152.50	153.00	152.50	+2.00	1	992
09:17:39	152.00	152.50	152.50	+2.00	1	991
09:17:39	152.00	152.50	152.00	+1.50	35	990
09:17:39	152.00	153.00	152.00	+1.50	1	955
09:17:34	152.00	152.50	152.50	+2.00	1	954
09:17:31	152.00	152.50	152.50	+2.00	3	953
09:17:31	152.00	152.50	152.50	+2.00	2	950
09:17:27	152.00	152.50	152.50	+2.00	1	948
09:17:25	152.00	152.50	152.50	+2.00	1	947
09:17:24	152.00	152.50	152.50	+2.00	1	946
09:17:22	152.00	152.50	152.50	+2.00	2	945
09:17:21	152.50	153.00	152.50	+2.00	2	943
09:17:21	152.00	152.50	152.50	+2.00	2	941
09:17:20	152.00	152.50	152.50	+2.00	1	939
09:17:18	152.00	152.50	152.50	+2.00	2	938
09:17:17	152.00	152.50	152.50	+2.00	2	936
09:17:08	152.00	152.50	152.50	+2.00	1	934
09:17:05	152.00	152.50	152.50	+2.00	1	933
09:17:05	152.50	153.00	152.50	+2.00	11	932
09:17:05	152.00	152.50	152.50	+2.00	4	921
09:16:59	152.00	152.50	152.50	+2.00	1	917
09:16:58	152.00	152.50	152.50	+2.00	1	916
09:16:56	152.00	152.50	152.50	+2.00	2	915
09:16:56	152.00	152.50	152.50	+2.00	1	913
09:16:55	152.00	152.50	152.50	+2.00	1	912
09:16:54	152.00	152.50	152.50	+2.00	1	911
09:16:54	152.00	152.50	152.50	+2.00	1	910
09:16:49	152.00	152.50	152.50	+2.00	1	909
09:16:49	152.00	152.50	152.50	+2.00	1	908
09:16:48	152.00	152.50	152.50	+2.00	1	907
09:16:45	152.00	152.50	152.50	+2.00	1	906
09:16:44	152.00	152.50	152.50	+2.00	1	905
09:16:42	152.00	152.50	152.50	+2.00	1	904
09:16:41	152.00	152.50	152.50	+2.00	1	903
09:16:40	152.50	153.00	152.50	+2.00	1	902
09:16:38	152.00	152.50	152.50	+2.00	1	901
09:16:35	152.00	152.50	152.50	+2.00	1	900
09:16:35	152.50	153.00	152.50	+2.00	8	899
09:16:35	152.50	153.00	152.50	+2.00	1	891
09:16:34	152.50	153.00	153.00	+2.50	1	890
09:16:33	153.00	153.50	153.00	+2.50	1	889
09:16:30	152.50	153.00	153.00	+2.50	19	888
09:16:30	152.50	153.00	153.00	+2.50	21	869
09:16:30	152.50	153.00	153.00	+2.50	1	848
09:16:30	152.50	153.00	153.00	+2.50	2	847
09:16:30	152.00	152.50	152.50	+2.00	22	845
09:16:29	152.00	152.50	152.50	+2.00	1	823
09:16:24	152.00	152.50	152.50	+2.00	1	822
09:15:59	151.50	152.00	152.00	+1.50	27	821
09:15:48	151.50	152.00	151.50	+1.00	1	794
09:15:36	151.00	152.00	152.00	+1.50	1	793
09:15:33	151.50	152.00	151.50	+1.00	2	792
09:15:31	151.50	152.00	151.50	+1.00	1	790
09:15:29	151.50	152.00	151.50	+1.00	1	789
09:15:28	151.50	152.00	151.50	+1.00	1	788
09:15:28	151.00	151.50	151.50	+1.00	4	787
09:15:22	151.00	151.50	151.50	+1.00	2	783
09:15:13	151.00	151.50	151.50	+1.00	2	781
09:15:12	151.00	151.50	151.50	+1.00	1	779
09:15:11	151.00	151.50	151.50	+1.00	2	778
09:15:11	151.00	151.50	151.50	+1.00	1	776
09:15:10	151.00	151.50	151.00	+0.50	1	775
09:15:10	151.50	152.00	151.50	+1.00	5	774
09:15:10	151.50	152.00	151.50	+1.00	14	769
09:15:10	152.00	152.50	152.00	+1.50	31	755
09:15:09	152.00	152.50	152.00	+1.50	1	724
09:15:09	152.00	152.50	152.00	+1.50	3	723
09:15:08	152.00	152.50	152.50	+2.00	1	720
09:15:07	152.00	152.50	152.50	+2.00	1	719
09:15:06	152.00	152.50	152.50	+2.00	1	718
09:15:03	152.00	152.50	152.50	+2.00	1	717
09:15:01	152.00	152.50	152.50	+2.00	1	716
09:14:58	152.00	152.50	152.50	+2.00	1	715
09:14:56	152.00	152.50	152.50	+2.00	1	714
09:14:53	152.00	152.50	152.50	+2.00	1	713
09:14:50	152.00	152.50	152.00	+1.50	1	712
09:14:48	152.00	152.50	152.50	+2.00	2	711
09:14:46	152.00	152.50	152.50	+2.00	1	709
09:14:44	152.00	152.50	152.50	+2.00	2	708
09:14:44	152.00	152.50	152.50	+2.00	1	706
09:14:44	151.50	152.00	152.00	+1.50	11	705
09:14:44	151.50	152.00	152.00	+1.50	8	694
09:14:41	151.50	152.00	152.00	+1.50	2	686
09:14:41	151.50	152.00	152.00	+1.50	6	684
09:14:41	151.50	152.00	152.00	+1.50	1	678
09:14:38	151.50	152.00	152.00	+1.50	3	677
09:14:37	151.50	152.00	152.00	+1.50	1	674
09:14:32	151.50	152.00	152.00	+1.50	5	673
09:14:32	151.50	152.00	152.00	+1.50	1	668
09:14:32	151.50	152.00	151.50	+1.00	5	667
09:14:27	151.50	152.00	152.00	+1.50	5	662
09:14:21	151.00	151.50	151.50	+1.00	4	657
09:14:21	151.00	151.50	151.50	+1.00	1	653
09:14:21	151.00	151.50	151.50	+1.00	1	652
09:14:20	151.00	151.50	151.50	+1.00	1	651
09:14:20	151.00	151.50	151.50	+1.00	2	650
09:14:19	151.00	151.50	151.50	+1.00	1	648
09:14:18	151.00	151.50	151.50	+1.00	1	647
09:14:18	151.00	151.50	151.50	+1.00	1	646
09:14:16	151.00	151.50	151.50	+1.00	1	645
09:14:14	151.00	151.50	151.50	+1.00	1	644
09:14:14	151.00	151.50	151.50	+1.00	1	643
09:14:13	151.00	151.50	151.50	+1.00	1	642
09:14:12	151.00	151.50	151.50	+1.00	2	641
09:14:12	151.00	151.50	151.50	+1.00	2	639
09:14:06	151.00	151.50	151.50	+1.00	1	637
09:14:00	151.00	151.50	151.00	+0.50	1	636
09:13:59	151.00	151.50	151.50	+1.00	10	635
09:13:57	151.00	151.50	151.00	+0.50	10	625
09:13:48	151.00	151.50	151.00	+0.50	2	615
09:13:42	151.00	151.50	151.00	+0.50	1	613
09:13:35	151.00	151.50	151.00	+0.50	1	612
09:13:35	151.00	151.50	151.50	+1.00	4	611
09:13:34	151.00	151.50	151.50	+1.00	1	607
09:13:34	150.50	151.00	151.00	+0.50	14	606
09:13:34	150.50	151.00	151.00	+0.50	6	592
09:13:34	150.50	151.00	151.00	+0.50	1	586
09:13:34	150.50	151.00	151.00	+0.50	3	585
09:13:34	150.50	151.00	151.00	+0.50	15	582
09:13:34	150.00	150.50	150.50	0	50	567
09:13:34	150.00	150.50	150.50	0	2	517
09:13:20	150.00	150.50	150.00	-0.50	1	515
09:13:02	150.00	150.50	150.00	-0.50	1	514
09:13:02	150.00	150.50	150.00	-0.50	1	513
09:12:28	150.00	150.50	150.00	-0.50	2	512
09:12:20	150.00	150.50	150.50	0	1	510
09:12:18	150.00	150.50	150.50	0	1	509
09:12:17	150.00	150.50	150.50	0	1	508
09:11:52	150.00	150.50	150.50	0	2	507
09:11:48	150.00	150.50	150.00	-0.50	1	505
09:11:31	150.00	150.50	150.00	-0.50	1	504
09:11:25	150.00	150.50	150.00	-0.50	2	503
09:11:12	150.00	150.50	150.00	-0.50	4	501
09:10:48	150.00	150.50	150.00	-0.50	2	497
09:10:21	150.00	150.50	150.00	-0.50	1	495
09:10:05	149.50	150.00	150.00	-0.50	1	494
09:09:51	149.50	150.00	150.00	-0.50	1	493
09:09:51	149.50	150.00	150.00	-0.50	1	492
09:09:46	149.50	150.00	150.00	-0.50	5	491
09:09:45	149.50	150.00	150.00	-0.50	1	486
09:09:32	149.50	150.00	150.00	-0.50	1	485
09:09:30	149.50	150.00	150.00	-0.50	2	484
09:09:25	149.50	150.00	149.50	-1.00	1	482
09:08:53	149.50	150.00	149.50	-1.00	1	481
09:08:53	149.50	150.00	150.00	-0.50	10	480
09:08:41	149.50	150.00	150.00	-0.50	1	470
09:08:37	149.50	150.00	150.00	-0.50	2	469
09:07:59	150.00	150.50	150.00	-0.50	2	467
09:07:52	150.00	150.50	150.00	-0.50	1	465
09:07:49	149.50	150.00	150.00	-0.50	2	464
09:07:46	150.00	150.50	150.00	-0.50	1	462
09:07:20	149.50	150.00	150.00	-0.50	2	461
09:07:20	149.50	150.00	150.00	-0.50	10	459
09:07:05	149.50	150.00	150.00	-0.50	1	449
09:06:59	149.50	150.00	150.00	-0.50	1	448
09:06:26	149.50	150.00	150.00	-0.50	1	447
09:06:26	150.00	150.50	150.00	-0.50	1	446
09:06:26	149.50	150.00	150.00	-0.50	1	445
09:06:20	150.00	150.50	150.00	-0.50	1	444
09:06:17	150.00	150.50	150.00	-0.50	3	443
09:06:16	150.00	150.50	150.00	-0.50	3	440
09:06:15	150.00	150.50	150.00	-0.50	3	437
09:06:15	150.00	150.50	150.00	-0.50	2	434
09:05:49	150.00	150.50	150.00	-0.50	1	432
09:05:40	149.50	150.00	150.00	-0.50	1	431
09:05:40	150.00	150.50	150.00	-0.50	1	430
09:05:34	149.50	150.50	150.50	0	1	429
09:05:32	150.00	150.50	149.50	-1.00	2	428
09:05:32	150.00	150.50	150.00	-0.50	1	426
09:05:32	150.00	150.50	149.50	-1.00	18	425
09:05:32	150.00	150.50	150.00	-0.50	2	407
09:05:31	150.00	150.50	150.00	-0.50	1	405
09:05:25	150.00	150.50	150.00	-0.50	1	404
09:05:21	150.00	150.50	150.00	-0.50	5	403
09:04:57	150.00	150.50	150.00	-0.50	1	398
09:04:46	149.50	150.00	150.00	-0.50	1	397
09:04:41	149.50	150.00	150.00	-0.50	1	396
09:04:37	150.00	150.50	150.00	-0.50	5	395
09:04:33	150.00	150.50	150.00	-0.50	1	390
09:04:27	150.00	150.50	150.00	-0.50	1	389
09:04:25	150.00	150.50	150.00	-0.50	1	388
09:04:24	150.00	150.50	150.00	-0.50	1	387
09:04:05	149.50	150.00	150.00	-0.50	1	386
09:04:02	149.50	150.00	150.00	-0.50	5	385
09:04:02	150.00	150.50	150.00	-0.50	1	380
09:04:00	149.50	150.50	149.50	-1.00	1	379
09:03:59	149.50	150.00	150.00	-0.50	9	378
09:03:59	149.50	150.00	150.00	-0.50	3	369
09:03:52	149.50	150.00	150.00	-0.50	8	366
09:03:52	150.00	150.50	150.00	-0.50	1	358
09:03:51	150.00	150.50	150.00	-0.50	1	357
09:03:51	150.00	150.50	150.00	-0.50	1	356
09:03:51	150.00	150.50	150.00	-0.50	2	355
09:03:51	150.00	150.50	150.00	-0.50	2	353
09:03:51	150.00	150.50	150.00	-0.50	1	351
09:03:51	150.00	150.50	150.00	-0.50	1	350
09:03:51	150.00	150.50	150.00	-0.50	4	349
09:03:51	150.00	150.50	150.00	-0.50	12	345
09:03:47	150.00	150.50	150.50	0	1	333
09:03:39	150.00	150.50	150.50	0	2	332
09:03:37	150.00	150.50	150.50	0	1	330
09:03:31	150.00	150.50	150.50	0	1	329
09:03:30	150.00	150.50	150.50	0	1	328
09:03:29	150.00	150.50	150.50	0	1	327
09:03:18	150.00	150.50	150.50	0	1	326
09:03:16	150.00	150.50	150.50	0	1	325
09:03:14	150.00	150.50	150.50	0	1	324
09:03:09	150.00	150.50	150.50	0	1	323
09:03:09	150.00	150.50	150.50	0	1	322
09:03:09	149.50	150.00	150.00	-0.50	1	321
09:03:09	149.50	150.00	150.00	-0.50	38	320
09:03:09	149.00	149.50	149.50	-1.00	27	282
09:03:09	149.00	149.50	149.50	-1.00	2	255
09:03:01	149.00	149.50	149.50	-1.00	5	253
09:02:59	149.00	149.50	149.00	-1.50	1	248
09:02:56	149.00	149.50	149.50	-1.00	1	247
09:02:52	149.00	149.50	149.50	-1.00	1	246
09:02:48	149.00	149.50	149.50	-1.00	1	245
09:02:46	149.00	149.50	149.50	-1.00	2	244
09:02:46	149.00	149.50	149.00	-1.50	5	242
09:02:43	149.00	149.50	149.00	-1.50	1	237
09:02:39	149.00	149.50	149.50	-1.00	2	236
09:02:36	149.00	149.50	149.50	-1.00	2	234
09:02:29	148.50	149.00	149.00	-1.50	10	232
09:02:29	148.50	149.00	149.00	-1.50	10	222
09:02:26	148.50	149.00	149.00	-1.50	2	212
09:02:22	148.50	149.00	149.00	-1.50	1	210
09:02:21	148.50	149.00	149.00	-1.50	1	209
09:02:17	148.50	149.00	149.00	-1.50	1	208
09:02:16	148.50	149.00	149.00	-1.50	1	207
09:02:14	148.50	149.00	149.00	-1.50	2	206
09:02:14	148.50	149.00	148.50	-2.00	2	204
09:02:12	148.50	149.00	149.00	-1.50	1	202
09:02:05	148.50	149.00	148.50	-2.00	1	201
09:02:05	148.50	149.00	149.00	-1.50	1	200
09:02:01	148.50	149.00	149.00	-1.50	10	199
09:02:00	148.50	149.00	148.50	-2.00	1	189
09:01:54	148.50	149.00	148.50	-2.00	1	188
09:01:49	148.50	149.00	148.50	-2.00	2	187
09:01:47	148.50	149.00	148.50	-2.00	1	185
09:01:26	148.50	149.00	148.50	-2.00	2	184
09:01:19	148.50	149.00	148.50	-2.00	1	182
09:01:19	148.50	149.00	148.50	-2.00	5	181
09:01:16	148.50	149.00	148.50	-2.00	1	176
09:01:05	148.50	149.00	148.50	-2.00	7	175
09:01:02	148.50	149.00	148.50	-2.00	2	168
09:01:01	148.50	149.00	148.50	-2.00	1	166
09:01:01	149.00	149.50	149.00	-1.50	2	165
09:01:01	149.00	149.50	149.00	-1.50	24	163
09:01:00	149.00	149.50	149.50	-1.00	1	139
09:00:58	149.50	150.00	149.50	-1.00	2	138
09:00:58	149.00	150.00	150.00	-0.50	1	136
09:00:58	149.50	150.00	149.50	-1.00	9	135
09:00:58	149.50	150.00	149.50	-1.00	20	126
09:00:54	149.50	150.00	150.00	-0.50	1	106
09:00:48	149.50	150.00	150.00	-0.50	2	105
09:00:35	149.50	150.00	150.00	-0.50	1	103
09:00:31	149.50	150.00	149.50	-1.00	1	102
09:00:31	149.50	150.00	149.50	-1.00	2	101
09:00:26	149.00	150.00	150.00	-0.50	1	99
09:00:26	149.50	150.00	149.50	-1.00	3	98
09:00:19	149.00	150.00	150.00	-0.50	1	95
09:00:16	149.00	149.50	149.50	-1.00	1	94
09:00:13	149.50	150.00	149.50	-1.00	1	93
09:00:08	149.00	150.00	150.00	-0.50	1	92
09:00:06	149.50	150.00	149.50	-1.00	1	91
09:00:04	149.50	150.00	149.50	-1.00	9	90
09:00:02	149.50	150.00	149.50	-1.00	5	81
09:00:02	149.50	150.00	149.50	-1.00	1	76
09:00:02	--	--	150.00	-0.50	75	75

　

其他人也逛...

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

全家5000元虛擬禮物卡

PChome儲值 20, 000元

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值2, 000元

DJI OSMO POCKET 3 全能套裝

Apple iPhone 15 Pro (256G)

Apple iPhone 15 Pro (128G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值1, 000元

PChome 購物儲值5, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值100, 000元

Momax iPower 10000mAh 20W PD USB-C 帶線行動電源

【美股盤後】市場評估總統選舉...

友達ADR28日下跌0.04美元跌幅0....

我的自選股

即時重大訊息

‧台積電ADR28日上漲2.18美元漲幅...
‧【能源盤後】市場衡量多空因素 ...
‧0056預計7/16除息估每單位配息...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。