最新友達ADR3日上漲0.053美元漲幅0.96%折台股18.13元熱門[公告] 中茂:公告本公司董事會通過民國113年度第一季合併財務報告

更新報價

山　富 (2743) 觀光事業上櫃

151.50 ▼-9.00 -5.61% 5.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-9.00	3,628	151.50	17	152.00	35	160.50	160.50	151.50	160.50

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	151.50	152.00	151.50	-9.00	6	3628
13:30:00	151.50	152.00	151.50	-9.00	222	3622
13:24:57	152.00	152.50	152.00	-8.50	1	3400
13:24:57	152.00	152.50	152.00	-8.50	1	3399
13:24:47	152.00	152.50	152.00	-8.50	1	3398
13:24:44	152.00	152.50	152.00	-8.50	1	3397
13:24:41	152.00	152.50	152.00	-8.50	1	3396
13:24:37	152.00	152.50	152.50	-8.00	1	3395
13:24:35	152.00	152.50	152.00	-8.50	1	3394
13:24:34	152.00	152.50	152.00	-8.50	1	3393
13:24:33	152.00	152.50	152.50	-8.00	1	3392
13:24:33	152.00	152.50	152.00	-8.50	1	3391
13:24:30	152.00	152.50	152.00	-8.50	1	3390
13:24:27	152.00	152.50	152.00	-8.50	1	3389
13:24:27	152.00	152.50	152.50	-8.00	1	3388
13:24:25	152.00	152.50	152.00	-8.50	6	3387
13:24:24	152.00	152.50	152.50	-8.00	2	3381
13:24:22	152.00	152.50	152.00	-8.50	1	3379
13:24:20	152.00	152.50	152.00	-8.50	1	3378
13:24:18	152.00	152.50	152.00	-8.50	1	3377
13:24:17	152.00	152.50	152.00	-8.50	2	3376
13:24:13	152.00	152.50	152.00	-8.50	1	3374
13:24:11	152.00	152.50	152.00	-8.50	5	3373
13:24:07	152.00	152.50	152.00	-8.50	5	3368
13:24:00	152.00	152.50	152.50	-8.00	1	3363
13:23:59	152.00	152.50	152.00	-8.50	1	3362
13:23:55	152.00	152.50	152.00	-8.50	1	3361
13:23:50	152.00	152.50	152.00	-8.50	3	3360
13:23:43	152.00	152.50	152.00	-8.50	1	3357
13:23:40	152.00	152.50	152.00	-8.50	1	3356
13:23:33	152.00	152.50	152.00	-8.50	5	3355
13:23:29	152.00	152.50	152.50	-8.00	1	3350
13:23:13	152.00	152.50	152.00	-8.50	1	3349
13:23:05	152.00	152.50	152.00	-8.50	1	3348
13:22:50	152.00	152.50	152.50	-8.00	1	3347
13:22:48	152.00	152.50	152.00	-8.50	1	3346
13:22:40	152.00	152.50	152.00	-8.50	1	3345
13:22:39	152.00	152.50	152.00	-8.50	3	3344
13:22:33	152.00	152.50	152.00	-8.50	1	3341
13:22:33	152.00	152.50	152.00	-8.50	1	3340
13:22:33	152.00	152.50	152.00	-8.50	1	3339
13:22:19	152.00	152.50	152.00	-8.50	1	3338
13:22:15	152.50	153.00	152.00	-8.50	1	3337
13:22:15	152.50	153.00	152.50	-8.00	8	3336
13:22:15	152.50	153.00	152.50	-8.00	1	3328
13:22:13	152.50	153.00	152.50	-8.00	3	3327
13:22:13	152.50	153.00	152.50	-8.00	3	3324
13:22:00	152.50	153.00	152.50	-8.00	1	3321
13:21:53	152.50	153.00	152.50	-8.00	1	3320
13:21:49	152.50	153.00	152.50	-8.00	5	3319
13:21:36	152.50	153.00	152.50	-8.00	2	3314
13:21:36	152.50	153.00	152.50	-8.00	1	3312
13:21:33	152.50	153.00	152.50	-8.00	1	3311
13:21:27	152.50	153.00	152.50	-8.00	2	3310
13:21:23	152.50	153.00	152.50	-8.00	2	3308
13:21:22	152.50	153.00	152.50	-8.00	2	3306
13:21:19	152.50	153.00	152.50	-8.00	4	3304
13:21:14	152.50	153.00	152.50	-8.00	1	3300
13:21:10	152.50	153.00	152.50	-8.00	3	3299
13:20:56	152.50	153.00	152.50	-8.00	1	3296
13:20:18	152.50	153.00	153.00	-7.50	1	3295
13:20:07	152.50	153.00	153.00	-7.50	1	3294
13:19:46	152.50	153.00	153.00	-7.50	2	3293
13:19:38	152.50	153.00	153.00	-7.50	3	3291
13:19:37	152.50	153.00	152.50	-8.00	1	3288
13:19:35	152.50	153.00	152.50	-8.00	2	3287
13:19:27	152.50	153.00	152.50	-8.00	1	3285
13:18:49	153.00	153.50	153.00	-7.50	2	3284
13:18:47	153.00	153.50	153.50	-7.00	2	3282
13:18:47	153.00	153.50	153.00	-7.50	10	3280
13:18:44	153.00	153.50	153.50	-7.00	1	3270
13:18:43	153.00	153.50	153.00	-7.50	10	3269
13:18:28	153.00	153.50	153.00	-7.50	1	3259
13:18:20	153.00	153.50	153.50	-7.00	1	3258
13:18:03	153.00	153.50	153.50	-7.00	1	3257
13:17:47	153.00	153.50	153.50	-7.00	1	3256
13:17:47	153.00	153.50	153.00	-7.50	1	3255
13:17:32	153.50	154.00	153.50	-7.00	1	3254
13:17:32	153.50	154.00	153.50	-7.00	1	3253
13:17:32	153.00	153.50	153.50	-7.00	1	3252
13:17:28	153.00	153.50	153.50	-7.00	2	3251
13:17:26	153.00	153.50	153.50	-7.00	1	3249
13:17:18	153.00	153.50	153.50	-7.00	1	3248
13:17:14	153.00	153.50	153.50	-7.00	5	3247
13:17:10	153.00	153.50	153.50	-7.00	1	3242
13:16:58	153.00	153.50	153.50	-7.00	3	3241
13:16:46	153.00	153.50	153.50	-7.00	1	3238
13:16:10	153.00	153.50	153.50	-7.00	2	3237
13:15:52	153.00	153.50	153.50	-7.00	1	3235
13:15:38	153.50	154.00	153.50	-7.00	1	3234
13:15:31	153.50	154.00	153.50	-7.00	1	3233
13:15:30	153.50	154.00	153.50	-7.00	1	3232
13:15:25	153.50	154.00	153.50	-7.00	1	3231
13:15:24	153.50	154.00	153.50	-7.00	1	3230
13:15:02	153.50	154.00	153.50	-7.00	1	3229
13:14:57	153.50	154.00	153.50	-7.00	3	3228
13:14:38	153.50	154.00	153.50	-7.00	1	3225
13:14:07	153.50	154.00	154.00	-6.50	1	3224
13:14:07	153.50	154.00	154.00	-6.50	2	3223
13:14:01	153.50	154.00	153.50	-7.00	1	3221
13:13:55	153.00	153.50	153.50	-7.00	39	3220
13:13:54	153.00	153.50	153.50	-7.00	8	3181
13:13:41	153.00	153.50	153.00	-7.50	1	3173
13:13:25	152.50	153.00	153.00	-7.50	1	3172
13:13:25	153.00	153.50	153.00	-7.50	1	3171
13:13:25	152.50	153.00	153.00	-7.50	1	3170
13:13:22	152.50	153.00	153.00	-7.50	5	3169
13:13:22	153.00	153.50	153.00	-7.50	1	3164
13:13:16	152.50	153.00	153.00	-7.50	1	3163
13:13:02	152.50	153.00	153.00	-7.50	1	3162
13:13:02	153.00	153.50	153.00	-7.50	4	3161
13:12:59	153.00	153.50	153.00	-7.50	2	3157
13:12:59	153.00	153.50	153.00	-7.50	1	3155
13:12:50	153.00	153.50	153.00	-7.50	1	3154
13:12:33	153.00	153.50	153.50	-7.00	1	3153
13:12:12	153.00	153.50	153.50	-7.00	1	3152
13:11:00	153.00	153.50	153.50	-7.00	1	3151
13:10:29	153.00	153.50	153.50	-7.00	1	3150
13:10:16	153.00	153.50	153.00	-7.50	1	3149
13:09:58	152.50	153.00	153.00	-7.50	1	3148
13:09:58	152.50	153.00	153.00	-7.50	12	3147
13:09:27	152.50	153.00	153.00	-7.50	1	3135
13:09:22	152.50	153.00	153.00	-7.50	1	3134
13:09:13	153.00	153.50	153.00	-7.50	1	3133
13:09:13	153.00	153.50	153.00	-7.50	2	3132
13:08:58	153.00	153.50	153.00	-7.50	2	3130
13:08:46	153.00	153.50	153.00	-7.50	1	3128
13:07:58	153.00	153.50	153.00	-7.50	1	3127
13:07:55	153.00	153.50	153.00	-7.50	1	3126
13:07:44	153.00	153.50	153.00	-7.50	1	3125
13:07:31	152.50	153.50	153.50	-7.00	7	3124
13:07:22	152.50	153.00	153.50	-7.00	2	3117
13:07:22	152.50	153.00	153.00	-7.50	4	3115
13:07:22	152.50	153.00	152.50	-8.00	3	3111
13:07:22	153.00	153.50	153.00	-7.50	2	3108
13:06:47	152.50	153.00	153.00	-7.50	1	3106
13:06:33	152.50	153.00	153.00	-7.50	1	3105
13:06:12	152.50	153.00	153.00	-7.50	1	3104
13:06:00	152.50	153.00	153.00	-7.50	6	3103
13:06:00	152.50	153.00	153.00	-7.50	1	3097
13:05:52	152.50	153.00	153.00	-7.50	1	3096
13:04:44	152.50	153.00	153.00	-7.50	1	3095
13:04:39	152.50	153.00	153.00	-7.50	1	3094
13:04:21	152.50	153.00	153.00	-7.50	2	3093
13:02:50	152.50	153.00	153.00	-7.50	1	3091
13:02:22	152.50	153.00	153.00	-7.50	17	3090
13:02:22	152.00	153.00	153.00	-7.50	6	3073
13:02:19	152.00	153.00	152.00	-8.50	1	3067
13:01:42	152.00	152.50	152.50	-8.00	1	3066
13:01:32	152.00	152.50	152.50	-8.00	1	3065
13:01:31	152.00	153.00	152.00	-8.50	1	3064
13:01:28	152.50	153.00	152.50	-8.00	2	3063
13:01:06	152.50	153.00	152.50	-8.00	1	3061
13:00:47	152.50	153.00	152.50	-8.00	2	3060
13:00:42	152.50	153.00	152.50	-8.00	2	3058
13:00:27	152.50	153.00	152.50	-8.00	1	3056
13:00:23	152.50	153.00	152.50	-8.00	1	3055
13:00:05	152.00	152.50	152.50	-8.00	4	3054
12:59:35	152.00	152.50	152.00	-8.50	9	3050
12:59:25	152.00	153.00	152.00	-8.50	6	3041
12:59:12	152.50	153.00	152.50	-8.00	1	3035
12:59:12	152.50	153.00	152.50	-8.00	25	3034
12:57:59	152.50	153.00	153.00	-7.50	1	3009
12:57:14	152.50	153.00	153.00	-7.50	1	3008
12:57:00	152.50	153.00	153.00	-7.50	1	3007
12:57:00	152.50	153.00	153.00	-7.50	1	3006
12:56:05	152.50	153.00	152.50	-8.00	1	3005
12:55:51	152.50	153.50	152.50	-8.00	1	3004
12:55:18	153.00	153.50	153.00	-7.50	1	3003
12:54:27	152.50	153.00	153.00	-7.50	1	3002
12:54:23	152.50	153.00	153.00	-7.50	1	3001
12:54:06	152.50	153.00	153.00	-7.50	1	3000
12:54:01	152.50	153.00	152.50	-8.00	1	2999
12:52:50	152.50	153.00	152.50	-8.00	1	2998
12:52:50	152.50	153.00	153.00	-7.50	2	2997
12:52:39	152.50	153.00	153.00	-7.50	1	2995
12:51:48	152.50	153.00	153.00	-7.50	1	2994
12:51:41	153.00	153.50	153.00	-7.50	2	2993
12:51:41	153.00	153.50	153.00	-7.50	1	2991
12:51:33	153.00	153.50	153.00	-7.50	1	2990
12:51:05	152.50	153.00	153.00	-7.50	11	2989
12:51:05	152.50	153.00	153.00	-7.50	3	2978
12:51:03	152.50	153.00	153.00	-7.50	5	2975
12:50:58	152.50	153.00	153.00	-7.50	1	2970
12:50:58	152.50	153.00	153.00	-7.50	1	2969
12:50:52	152.50	153.00	153.00	-7.50	1	2968
12:50:48	152.50	153.00	153.00	-7.50	1	2967
12:50:44	152.50	153.00	152.50	-8.00	1	2966
12:48:56	152.50	153.00	153.00	-7.50	1	2965
12:46:30	152.50	153.00	152.50	-8.00	2	2964
12:45:25	152.00	152.50	152.50	-8.00	8	2962
12:45:25	152.50	153.00	152.50	-8.00	2	2954
12:44:50	152.00	152.50	152.50	-8.00	1	2952
12:44:50	152.50	153.00	152.50	-8.00	1	2951
12:44:05	152.50	153.00	152.50	-8.00	1	2950
12:44:05	152.00	152.50	152.50	-8.00	1	2949
12:44:05	152.50	153.00	152.50	-8.00	5	2948
12:43:35	152.50	153.00	152.50	-8.00	1	2943
12:43:29	152.50	153.00	152.50	-8.00	4	2942
12:43:28	152.50	153.00	152.50	-8.00	1	2938
12:43:23	152.50	153.00	152.50	-8.00	1	2937
12:43:09	152.50	153.00	152.50	-8.00	2	2936
12:42:51	152.50	153.00	152.50	-8.00	1	2934
12:42:48	152.00	152.50	152.50	-8.00	1	2933
12:42:47	152.00	152.50	152.50	-8.00	1	2932
12:42:45	152.00	152.50	152.50	-8.00	3	2931
12:42:45	152.00	152.50	152.50	-8.00	2	2928
12:42:44	152.50	153.00	152.50	-8.00	4	2926
12:42:42	152.50	153.00	152.50	-8.00	3	2922
12:42:35	152.50	153.00	152.50	-8.00	1	2919
12:41:03	152.50	153.00	152.50	-8.00	10	2918
12:39:48	152.00	152.50	152.50	-8.00	2	2908
12:39:22	152.50	153.00	152.50	-8.00	1	2906
12:38:43	152.50	153.00	152.50	-8.00	1	2905
12:38:02	152.50	153.00	152.00	-8.50	3	2904
12:38:02	152.50	153.00	152.50	-8.00	7	2901
12:37:46	152.00	152.50	152.50	-8.00	5	2894
12:37:46	152.00	152.50	152.50	-8.00	1	2889
12:37:40	152.00	152.50	152.50	-8.00	1	2888
12:37:29	152.00	152.50	152.50	-8.00	1	2887
12:37:20	152.00	152.50	152.50	-8.00	1	2886
12:34:32	152.50	153.00	152.50	-8.00	1	2885
12:34:08	152.50	153.00	152.50	-8.00	1	2884
12:33:39	152.50	153.00	152.50	-8.00	1	2883
12:33:23	152.00	152.50	152.50	-8.00	1	2882
12:33:10	152.00	152.50	152.50	-8.00	1	2881
12:33:07	152.50	153.00	152.50	-8.00	2	2880
12:33:07	152.50	153.00	152.50	-8.00	2	2878
12:33:05	152.50	153.00	152.50	-8.00	2	2876
12:32:24	152.50	153.00	152.50	-8.00	1	2874
12:32:06	152.50	153.00	152.50	-8.00	2	2873
12:31:56	152.50	153.00	152.50	-8.00	2	2871
12:31:55	152.50	153.00	152.50	-8.00	2	2869
12:31:55	152.50	153.00	152.50	-8.00	2	2867
12:31:55	152.50	153.00	152.50	-8.00	2	2865
12:31:55	152.50	153.00	152.50	-8.00	2	2863
12:31:54	152.50	153.50	152.50	-8.00	2	2861
12:31:47	152.50	153.00	153.00	-7.50	1	2859
12:31:21	152.50	153.00	153.00	-7.50	2	2858
12:31:10	152.50	153.00	153.00	-7.50	5	2856
12:30:02	152.50	153.00	152.50	-8.00	1	2851
12:29:14	152.50	153.00	152.50	-8.00	1	2850
12:28:16	152.50	153.00	152.50	-8.00	2	2849
12:26:10	152.50	153.00	152.50	-8.00	1	2847
12:26:02	152.50	153.00	153.00	-7.50	1	2846
12:25:04	152.50	153.00	153.00	-7.50	1	2845
12:24:55	152.50	153.00	153.00	-7.50	1	2844
12:24:49	153.00	153.50	153.00	-7.50	1	2843
12:24:21	152.50	153.00	153.00	-7.50	1	2842
12:24:00	152.50	153.00	153.00	-7.50	1	2841
12:23:51	152.50	153.00	153.00	-7.50	1	2840
12:23:27	152.50	153.00	153.00	-7.50	1	2839
12:23:21	153.00	153.50	153.00	-7.50	1	2838
12:23:21	153.00	153.50	153.00	-7.50	1	2837
12:23:21	152.50	153.00	153.00	-7.50	2	2836
12:23:06	152.50	153.00	153.00	-7.50	5	2834
12:22:12	152.50	153.00	153.00	-7.50	1	2829
12:22:03	152.50	153.00	153.00	-7.50	3	2828
12:21:58	152.50	153.00	153.00	-7.50	2	2825
12:20:11	152.50	153.00	153.00	-7.50	1	2823
12:20:09	152.50	153.00	152.50	-8.00	1	2822
12:20:00	152.50	153.00	152.50	-8.00	1	2821
12:17:47	152.00	152.50	152.50	-8.00	1	2820
12:17:47	152.00	152.50	152.50	-8.00	1	2819
12:17:39	152.00	152.50	152.50	-8.00	1	2818
12:17:39	152.00	152.50	152.50	-8.00	1	2817
12:17:36	152.00	152.50	152.50	-8.00	2	2816
12:17:28	152.00	152.50	152.50	-8.00	1	2814
12:17:05	152.00	152.50	152.50	-8.00	2	2813
12:16:41	152.00	152.50	152.50	-8.00	1	2811
12:16:25	152.00	152.50	152.50	-8.00	1	2810
12:16:19	152.00	152.50	152.50	-8.00	1	2809
12:16:09	152.00	152.50	152.00	-8.50	1	2808
12:16:03	151.50	152.00	152.00	-8.50	1	2807
12:16:03	151.50	152.00	152.00	-8.50	2	2806
12:16:03	152.00	153.00	152.00	-8.50	2	2804
12:16:02	152.00	152.50	152.50	-8.00	1	2802
12:15:54	152.50	153.00	152.50	-8.00	2	2801
12:15:41	152.00	152.50	152.50	-8.00	1	2799
12:14:53	151.50	152.00	152.00	-8.50	1	2798
12:14:41	151.50	152.00	152.00	-8.50	3	2797
12:14:41	151.50	152.00	152.00	-8.50	1	2794
12:14:41	152.00	152.50	152.00	-8.50	1	2793
12:14:37	151.50	152.00	152.00	-8.50	4	2792
12:14:37	152.00	152.50	152.00	-8.50	1	2788
12:14:34	152.00	152.50	152.00	-8.50	5	2787
12:14:31	152.00	152.50	152.00	-8.50	4	2782
12:14:07	152.50	153.00	152.50	-8.00	6	2778
12:14:06	152.50	153.00	152.50	-8.00	1	2772
12:12:43	152.50	153.00	152.50	-8.00	1	2771
12:12:39	152.00	152.50	152.50	-8.00	1	2770
12:12:37	152.50	153.00	152.50	-8.00	1	2769
12:12:13	152.00	152.50	152.50	-8.00	1	2768
12:12:11	152.50	153.00	152.50	-8.00	1	2767
12:12:06	152.00	153.00	152.00	-8.50	2	2766
12:11:56	152.00	152.50	152.50	-8.00	1	2764
12:11:53	152.00	153.00	153.00	-7.50	1	2763
12:11:53	152.00	153.00	152.00	-8.50	1	2762
12:11:33	152.00	153.00	152.00	-8.50	2	2761
12:10:20	152.00	152.50	152.50	-8.00	1	2759
12:10:15	152.00	153.00	152.00	-8.50	1	2758
12:10:15	152.50	153.00	152.00	-8.50	18	2757
12:10:15	152.50	153.00	152.50	-8.00	2	2739
12:10:11	152.00	152.50	152.50	-8.00	1	2737
12:10:10	152.00	152.50	152.50	-8.00	2	2736
12:09:34	152.50	153.00	152.50	-8.00	1	2734
12:09:32	152.50	153.00	152.50	-8.00	2	2733
12:09:30	152.50	153.00	152.50	-8.00	2	2731
12:09:24	152.50	153.00	152.50	-8.00	1	2729
12:09:21	152.50	153.00	152.50	-8.00	1	2728
12:09:19	152.50	153.00	152.50	-8.00	1	2727
12:09:18	152.50	153.00	152.50	-8.00	1	2726
12:09:17	152.50	153.00	152.50	-8.00	1	2725
12:09:15	152.50	153.00	152.50	-8.00	1	2724
12:09:10	152.50	153.00	152.50	-8.00	1	2723
12:09:09	152.50	153.00	152.50	-8.00	1	2722
12:08:55	152.50	153.00	152.50	-8.00	3	2721
12:08:50	152.50	153.00	152.50	-8.00	1	2718
12:08:26	152.50	153.00	152.50	-8.00	10	2717
12:08:09	152.50	153.00	153.00	-7.50	1	2707
12:08:07	152.50	153.00	153.00	-7.50	1	2706
12:08:07	152.50	153.00	152.50	-8.00	1	2705
12:08:04	152.50	153.00	153.00	-7.50	1	2704
12:07:47	153.00	153.50	153.00	-7.50	4	2703
12:07:47	153.00	153.50	153.00	-7.50	4	2699
12:07:44	153.00	153.50	153.00	-7.50	5	2695
12:07:19	153.00	153.50	153.50	-7.00	1	2690
12:07:13	153.00	153.50	153.50	-7.00	3	2689
12:07:02	153.00	153.50	153.50	-7.00	1	2686
12:05:38	153.00	153.50	153.00	-7.50	1	2685
12:05:32	153.00	153.50	153.00	-7.50	2	2684
12:05:21	153.00	153.50	153.00	-7.50	1	2682
12:04:30	153.00	153.50	153.00	-7.50	1	2681
12:04:20	153.00	153.50	153.00	-7.50	1	2680
12:04:14	153.00	153.50	153.00	-7.50	1	2679
12:04:11	153.00	153.50	153.00	-7.50	1	2678
12:04:08	153.00	153.50	153.00	-7.50	1	2677
12:04:06	153.00	153.50	153.00	-7.50	1	2676
12:04:02	153.00	153.50	153.00	-7.50	1	2675
12:03:21	153.00	153.50	153.00	-7.50	1	2674
12:02:48	153.00	153.50	153.00	-7.50	1	2673
12:02:37	153.00	153.50	153.00	-7.50	1	2672
12:02:33	152.50	153.50	153.50	-7.00	1	2671
12:02:30	152.50	153.50	152.50	-8.00	3	2670
12:02:08	152.50	153.50	152.50	-8.00	1	2667
12:02:05	152.50	153.00	153.00	-7.50	2	2666
12:01:58	153.00	153.50	153.00	-7.50	1	2664
12:01:47	152.50	153.00	153.00	-7.50	1	2663
12:01:43	153.00	153.50	153.00	-7.50	3	2662
12:01:31	152.50	153.00	153.00	-7.50	3	2659
12:01:27	152.50	153.00	153.00	-7.50	1	2656
12:01:22	152.00	152.50	152.50	-8.00	1	2655
12:01:22	152.50	153.50	152.50	-8.00	2	2654
12:01:22	152.00	152.50	152.50	-8.00	3	2652
12:01:22	153.00	153.50	152.50	-8.00	16	2649
12:01:22	153.00	153.50	153.00	-7.50	6	2633
12:01:20	153.00	153.50	153.00	-7.50	1	2627
12:01:03	153.00	154.00	152.50	-8.00	12	2626
12:01:03	153.00	154.00	153.00	-7.50	43	2614
12:00:59	153.00	153.50	153.50	-7.00	2	2571
12:00:58	153.00	154.00	153.00	-7.50	1	2569
12:00:58	153.00	154.00	153.00	-7.50	3	2568
12:00:56	153.50	154.00	153.50	-7.00	1	2565
12:00:52	153.00	153.50	153.50	-7.00	1	2564
12:00:52	153.00	153.50	153.50	-7.00	1	2563
12:00:52	153.50	154.00	153.50	-7.00	1	2562
12:00:46	153.50	154.00	153.50	-7.00	2	2561
12:00:46	153.50	154.00	153.50	-7.00	1	2559
12:00:37	153.50	154.00	153.50	-7.00	1	2558
12:00:35	153.50	154.00	153.50	-7.00	2	2557
12:00:35	153.50	154.00	153.50	-7.00	1	2555
12:00:35	153.50	154.00	153.50	-7.00	5	2554
12:00:33	153.50	154.00	153.50	-7.00	12	2549
12:00:33	153.50	154.00	153.50	-7.00	5	2537
12:00:32	153.50	154.00	153.50	-7.00	2	2532
12:00:29	153.50	154.00	153.50	-7.00	1	2530
12:00:26	153.50	154.00	153.50	-7.00	2	2529
11:59:45	154.00	154.50	154.00	-6.50	8	2527
11:59:44	154.00	154.50	154.00	-6.50	30	2519
11:58:33	154.00	154.50	154.00	-6.50	1	2489
11:58:20	154.00	154.50	154.00	-6.50	2	2488
11:58:12	154.00	154.50	154.00	-6.50	1	2486
11:57:52	154.00	154.50	154.00	-6.50	2	2485
11:57:31	154.00	154.50	154.00	-6.50	1	2483
11:57:20	154.00	154.50	154.00	-6.50	1	2482
11:57:15	154.00	154.50	154.00	-6.50	1	2481
11:56:19	154.00	154.50	154.00	-6.50	1	2480
11:55:49	154.00	154.50	154.00	-6.50	2	2479
11:55:31	154.00	154.50	154.00	-6.50	1	2477
11:55:29	154.00	154.50	154.00	-6.50	1	2476
11:55:21	154.00	154.50	154.00	-6.50	1	2475
11:54:58	154.00	154.50	154.00	-6.50	1	2474
11:54:51	154.00	154.50	154.00	-6.50	1	2473
11:54:45	154.00	154.50	154.00	-6.50	1	2472
11:53:59	154.50	155.00	154.50	-6.00	1	2471
11:53:58	154.50	155.00	154.50	-6.00	2	2470
11:53:56	154.50	155.00	154.50	-6.00	3	2468
11:53:54	154.50	155.00	154.50	-6.00	1	2465
11:53:53	154.50	155.00	154.50	-6.00	1	2464
11:53:52	154.50	155.00	154.50	-6.00	10	2463
11:53:51	154.50	155.00	154.50	-6.00	1	2453
11:53:40	154.50	155.00	154.50	-6.00	1	2452
11:53:19	154.50	155.00	154.50	-6.00	1	2451
11:52:47	154.50	155.00	154.50	-6.00	10	2450
11:52:02	154.50	155.00	154.50	-6.00	1	2440
11:51:06	154.50	155.00	154.50	-6.00	1	2439
11:50:48	154.50	155.00	154.50	-6.00	1	2438
11:50:13	154.50	155.00	154.50	-6.00	1	2437
11:49:52	154.50	155.00	154.50	-6.00	1	2436
11:49:48	154.50	155.00	154.50	-6.00	2	2435
11:49:44	154.50	155.00	155.00	-5.50	1	2433
11:49:39	154.50	155.00	154.50	-6.00	1	2432
11:47:59	154.50	155.00	154.50	-6.00	1	2431
11:47:49	154.50	155.00	154.50	-6.00	2	2430
11:47:10	154.50	155.00	154.50	-6.00	1	2428
11:46:47	154.50	155.00	154.50	-6.00	1	2427
11:46:34	154.50	155.00	154.50	-6.00	1	2426
11:46:31	154.50	155.00	154.50	-6.00	4	2425
11:46:21	154.50	155.00	154.50	-6.00	1	2421
11:46:12	154.50	155.00	154.50	-6.00	10	2420
11:46:01	154.50	155.00	155.00	-5.50	1	2410
11:46:01	154.50	155.00	154.50	-6.00	1	2409
11:45:59	154.50	155.00	154.50	-6.00	1	2408
11:45:57	154.50	155.00	154.50	-6.00	2	2407
11:45:48	154.50	155.00	154.50	-6.00	1	2405
11:44:45	155.00	155.50	155.00	-5.50	1	2404
11:44:44	155.00	155.50	155.00	-5.50	3	2403
11:44:43	155.00	155.50	155.00	-5.50	3	2400
11:44:41	155.00	155.50	155.00	-5.50	7	2397
11:44:41	155.00	155.50	155.00	-5.50	1	2390
11:44:40	155.00	155.50	155.00	-5.50	2	2389
11:44:35	155.00	155.50	155.00	-5.50	6	2387
11:44:32	155.00	155.50	155.00	-5.50	19	2381
11:44:00	155.50	156.00	155.50	-5.00	1	2362
11:43:18	155.00	156.00	155.00	-5.50	1	2361
11:43:13	155.50	156.00	155.50	-5.00	2	2360
11:43:13	155.00	155.50	155.50	-5.00	8	2358
11:43:11	155.00	155.50	155.00	-5.50	1	2350
11:43:00	155.00	155.50	155.00	-5.50	4	2349
11:42:54	155.00	155.50	155.00	-5.50	6	2345
11:41:47	155.00	155.50	155.00	-5.50	1	2339
11:41:43	155.00	155.50	155.00	-5.50	1	2338
11:41:39	155.00	155.50	155.00	-5.50	2	2337
11:40:22	155.00	155.50	155.00	-5.50	1	2335
11:40:20	155.00	155.50	155.00	-5.50	10	2334
11:40:10	155.00	155.50	155.00	-5.50	2	2324
11:40:05	155.00	155.50	155.00	-5.50	1	2322
11:40:05	155.00	155.50	155.00	-5.50	1	2321
11:40:05	155.00	155.50	155.00	-5.50	1	2320
11:39:59	155.00	155.50	155.00	-5.50	1	2319
11:39:54	155.00	155.50	155.00	-5.50	2	2318
11:39:53	155.00	155.50	155.00	-5.50	1	2316
11:39:53	155.00	155.50	155.00	-5.50	1	2315
11:39:53	155.00	155.50	155.00	-5.50	4	2314
11:39:53	155.00	155.50	155.00	-5.50	17	2310
11:39:50	155.00	155.50	155.50	-5.00	2	2293
11:39:11	155.00	155.50	155.50	-5.00	2	2291
11:38:26	155.50	156.00	155.50	-5.00	1	2289
11:38:26	155.50	156.00	155.50	-5.00	1	2288
11:38:26	155.50	156.00	155.50	-5.00	1	2287
11:38:26	155.50	156.00	155.50	-5.00	4	2286
11:38:26	155.50	156.00	155.50	-5.00	1	2282
11:38:26	155.50	156.00	155.50	-5.00	16	2281
11:38:26	155.50	156.00	155.50	-5.00	4	2265
11:38:26	155.50	156.00	155.50	-5.00	1	2261
11:38:26	155.50	156.00	155.50	-5.00	1	2260
11:38:26	155.50	156.00	155.50	-5.00	25	2259
11:38:26	155.50	156.00	155.50	-5.00	20	2234
11:38:09	155.50	156.00	156.00	-4.50	1	2214
11:34:41	155.50	156.00	156.00	-4.50	1	2213
11:32:12	155.50	156.00	156.00	-4.50	1	2212
11:29:47	155.50	156.00	155.50	-5.00	5	2211
11:28:56	156.00	156.50	156.00	-4.50	6	2206
11:28:56	156.00	156.50	156.00	-4.50	10	2200
11:28:39	156.00	156.50	156.00	-4.50	1	2190
11:25:39	156.00	156.50	156.50	-4.00	2	2189
11:25:17	156.00	156.50	156.50	-4.00	1	2187
11:24:35	156.00	156.50	156.50	-4.00	2	2186
11:23:10	156.50	157.00	156.50	-4.00	10	2184
11:23:02	156.50	157.00	157.00	-3.50	1	2174
11:20:01	156.50	157.00	156.50	-4.00	7	2173
11:20:01	156.50	157.00	156.50	-4.00	2	2166
11:19:07	156.00	156.50	156.50	-4.00	4	2164
11:19:04	156.00	156.50	156.50	-4.00	1	2160
11:19:03	156.00	156.50	156.50	-4.00	1	2159
11:18:27	156.00	156.50	156.50	-4.00	1	2158
11:18:23	156.00	156.50	156.50	-4.00	1	2157
11:18:18	156.00	156.50	156.50	-4.00	2	2156
11:18:14	156.00	156.50	156.50	-4.00	2	2154
11:17:41	156.00	156.50	156.50	-4.00	1	2152
11:16:48	156.00	156.50	156.50	-4.00	1	2151
11:15:16	155.50	156.00	156.00	-4.50	10	2150
11:14:52	155.50	156.00	156.00	-4.50	1	2140
11:14:20	155.50	156.00	156.00	-4.50	5	2139
11:14:14	155.50	156.00	155.50	-5.00	1	2134
11:14:13	155.50	156.00	155.50	-5.00	2	2133
11:14:10	155.50	156.00	155.50	-5.00	2	2131
11:14:06	155.50	156.00	155.50	-5.00	1	2129
11:14:06	155.50	156.00	155.50	-5.00	1	2128
11:12:55	155.50	156.50	155.50	-5.00	1	2127
11:12:47	155.50	156.50	155.50	-5.00	2	2126
11:12:47	155.50	156.50	155.50	-5.00	5	2124
11:12:46	156.00	156.50	156.00	-4.50	13	2119
11:12:46	156.00	157.00	156.00	-4.50	12	2106
11:12:46	156.00	157.00	156.00	-4.50	1	2094
11:12:33	156.00	157.00	156.00	-4.50	1	2093
11:12:32	156.00	157.00	156.00	-4.50	1	2092
11:11:47	156.50	157.00	156.50	-4.00	1	2091
11:10:09	156.50	157.00	156.50	-4.00	1	2090
11:10:08	156.00	156.50	156.50	-4.00	5	2089
11:08:40	156.00	156.50	156.50	-4.00	1	2084
11:08:00	156.00	156.50	156.50	-4.00	1	2083
11:06:46	156.00	156.50	156.00	-4.50	1	2082
11:06:11	156.00	157.00	157.00	-3.50	1	2081
11:05:21	156.50	157.00	156.50	-4.00	3	2080
11:05:21	156.50	157.00	156.50	-4.00	2	2077
11:03:48	156.50	157.00	156.50	-4.00	1	2075
11:02:28	156.00	157.00	156.00	-4.50	1	2074
11:01:00	156.00	156.50	156.50	-4.00	1	2073
11:00:56	156.00	156.50	156.00	-4.50	1	2072
11:00:54	156.00	156.50	156.50	-4.00	1	2071
11:00:17	156.00	157.00	156.00	-4.50	2	2070
10:59:40	156.50	157.00	156.00	-4.50	24	2068
10:59:40	156.50	157.00	156.50	-4.00	1	2044
10:58:47	156.00	156.50	156.50	-4.00	1	2043
10:58:02	156.00	156.50	156.50	-4.00	1	2042
10:56:32	156.00	156.50	156.00	-4.50	1	2041
10:56:29	156.00	156.50	156.00	-4.50	3	2040
10:55:56	156.00	156.50	156.00	-4.50	3	2037
10:52:47	156.00	156.50	156.00	-4.50	8	2034
10:52:11	156.00	156.50	156.00	-4.50	1	2026
10:51:35	156.00	156.50	156.00	-4.50	1	2025
10:51:11	156.00	156.50	156.00	-4.50	1	2024
10:50:56	156.00	156.50	156.00	-4.50	2	2023
10:48:03	156.50	157.00	156.50	-4.00	1	2021
10:48:03	156.50	157.00	156.50	-4.00	1	2020
10:47:51	156.50	157.00	156.50	-4.00	1	2019
10:45:15	156.50	157.50	156.50	-4.00	1	2018
10:45:15	156.50	157.50	156.50	-4.00	2	2017
10:45:15	157.00	157.50	157.00	-3.50	2	2015
10:45:09	156.50	157.50	156.50	-4.00	3	2013
10:45:09	156.50	157.50	156.50	-4.00	2	2010
10:44:38	156.50	157.00	157.00	-3.50	1	2008
10:44:05	156.50	157.00	157.50	-3.00	2	2007
10:44:05	156.50	157.00	157.00	-3.50	4	2005
10:43:24	157.00	157.50	157.00	-3.50	1	2001
10:43:06	156.50	157.00	157.00	-3.50	1	2000
10:43:06	156.50	157.00	157.00	-3.50	9	1999
10:41:52	156.50	157.00	157.00	-3.50	1	1990
10:41:51	156.50	157.00	157.00	-3.50	1	1989
10:41:39	156.00	157.00	157.00	-3.50	23	1988
10:39:56	156.00	156.50	156.50	-4.00	1	1965
10:38:10	156.00	156.50	156.50	-4.00	1	1964
10:36:58	156.00	156.50	156.50	-4.00	2	1963
10:36:47	156.00	156.50	156.50	-4.00	2	1961
10:36:34	156.00	156.50	156.50	-4.00	3	1959
10:35:20	156.00	156.50	156.50	-4.00	1	1956
10:35:07	156.00	156.50	156.50	-4.00	1	1955
10:34:06	156.00	156.50	156.00	-4.50	4	1954
10:33:58	156.00	156.50	156.00	-4.50	1	1950
10:33:20	156.00	156.50	156.00	-4.50	1	1949
10:33:08	156.00	156.50	156.00	-4.50	1	1948
10:31:22	156.00	156.50	156.00	-4.50	1	1947
10:29:30	156.00	156.50	156.00	-4.50	1	1946
10:29:07	156.00	156.50	156.00	-4.50	1	1945
10:27:41	156.00	156.50	156.00	-4.50	1	1944
10:27:41	155.50	156.00	156.00	-4.50	1	1943
10:27:41	156.00	156.50	156.00	-4.50	1	1942
10:27:29	156.00	156.50	156.00	-4.50	1	1941
10:27:18	156.00	156.50	156.00	-4.50	1	1940
10:27:11	156.00	156.50	156.00	-4.50	2	1939
10:27:10	156.00	156.50	156.00	-4.50	2	1937
10:27:02	156.00	156.50	156.00	-4.50	1	1935
10:26:14	156.00	156.50	156.00	-4.50	3	1934
10:25:56	156.00	156.50	156.00	-4.50	2	1931
10:25:11	156.00	156.50	156.00	-4.50	1	1929
10:24:57	156.00	156.50	156.00	-4.50	1	1928
10:24:41	156.00	156.50	156.00	-4.50	10	1927
10:24:41	156.00	156.50	156.00	-4.50	1	1917
10:24:39	156.00	156.50	156.50	-4.00	1	1916
10:24:02	156.00	156.50	156.50	-4.00	1	1915
10:23:39	156.00	156.50	156.00	-4.50	1	1914
10:22:49	156.00	156.50	156.00	-4.50	1	1913
10:22:39	156.00	156.50	156.50	-4.00	1	1912
10:22:29	156.50	157.00	156.50	-4.00	9	1911
10:22:29	156.50	157.00	156.50	-4.00	1	1902
10:21:04	156.00	156.50	156.50	-4.00	1	1901
10:20:29	156.00	156.50	156.00	-4.50	2	1900
10:20:11	155.50	156.00	156.00	-4.50	1	1898
10:20:10	155.50	156.00	156.00	-4.50	1	1897
10:20:04	155.50	156.00	156.00	-4.50	2	1896
10:19:56	155.50	156.00	156.00	-4.50	1	1894
10:19:51	155.50	156.00	156.00	-4.50	5	1893
10:19:43	155.50	156.00	155.50	-5.00	1	1888
10:19:17	155.50	156.00	155.50	-5.00	2	1887
10:18:50	155.50	156.00	156.00	-4.50	1	1885
10:18:45	155.50	156.00	155.50	-5.00	1	1884
10:18:29	155.50	156.00	156.00	-4.50	2	1883
10:18:05	155.50	156.00	156.00	-4.50	1	1881
10:17:54	155.50	156.00	156.00	-4.50	1	1880
10:17:14	155.50	156.00	156.00	-4.50	1	1879
10:17:12	155.50	156.00	155.50	-5.00	1	1878
10:17:12	155.50	156.00	155.50	-5.00	1	1877
10:17:11	155.50	156.00	155.50	-5.00	1	1876
10:17:03	155.50	156.00	156.00	-4.50	1	1875
10:16:59	155.50	156.00	156.00	-4.50	1	1874
10:16:33	155.50	156.00	156.00	-4.50	1	1873
10:16:11	156.00	156.50	156.00	-4.50	4	1872
10:16:11	156.00	156.50	156.00	-4.50	32	1868
10:16:11	156.00	156.50	156.00	-4.50	6	1836
10:16:11	156.00	156.50	156.00	-4.50	9	1830
10:15:41	156.00	156.50	156.50	-4.00	1	1821
10:15:26	156.00	156.50	156.50	-4.00	4	1820
10:15:08	156.00	156.50	156.50	-4.00	1	1816
10:15:03	156.00	156.50	156.50	-4.00	5	1815
10:14:51	156.00	156.50	156.50	-4.00	7	1810
10:14:38	156.00	156.50	156.50	-4.00	1	1803
10:14:21	156.00	156.50	156.50	-4.00	1	1802
10:14:03	156.00	156.50	156.50	-4.00	1	1801
10:13:49	156.00	156.50	156.50	-4.00	1	1800
10:11:18	156.00	156.50	156.00	-4.50	1	1799
10:10:53	156.00	156.50	156.00	-4.50	1	1798
10:10:47	156.00	156.50	156.00	-4.50	1	1797
10:10:37	156.00	156.50	156.00	-4.50	1	1796
10:10:23	156.00	156.50	156.00	-4.50	1	1795
10:10:21	156.00	156.50	156.00	-4.50	3	1794
10:10:19	156.00	156.50	156.00	-4.50	1	1791
10:10:11	156.00	156.50	156.00	-4.50	1	1790
10:09:53	156.00	156.50	156.00	-4.50	20	1789
10:09:52	156.50	157.00	156.50	-4.00	9	1769
10:09:34	156.50	157.00	156.50	-4.00	1	1760
10:08:34	156.50	157.00	157.00	-3.50	1	1759
10:08:03	156.50	157.00	157.00	-3.50	2	1758
10:07:53	156.50	157.00	157.00	-3.50	1	1756
10:07:42	157.00	157.50	157.00	-3.50	10	1755
10:06:29	157.00	157.50	157.50	-3.00	1	1745
10:06:01	157.00	157.50	157.50	-3.00	1	1744
10:04:58	157.00	157.50	157.50	-3.00	1	1743
10:04:51	157.00	157.50	157.50	-3.00	1	1742
10:04:31	157.00	157.50	157.50	-3.00	1	1741
10:04:13	157.00	157.50	157.50	-3.00	10	1740
10:03:55	157.00	157.50	157.50	-3.00	1	1730
10:03:47	157.00	157.50	157.50	-3.00	5	1729
10:03:43	157.00	157.50	157.50	-3.00	9	1724
10:03:25	157.00	157.50	157.50	-3.00	1	1715
10:03:03	157.00	157.50	157.50	-3.00	1	1714
10:02:24	157.00	157.50	157.50	-3.00	1	1713
10:02:07	157.00	157.50	157.50	-3.00	1	1712
10:01:30	157.00	157.50	157.50	-3.00	1	1711
10:01:11	156.50	157.00	157.00	-3.50	6	1710
10:01:11	156.50	157.00	157.00	-3.50	1	1704
10:01:04	156.50	157.00	157.00	-3.50	1	1703
10:00:54	156.50	157.00	157.00	-3.50	1	1702
10:00:36	157.00	157.50	157.00	-3.50	2	1701
10:00:14	157.00	157.50	157.00	-3.50	1	1699
10:00:05	157.00	157.50	157.00	-3.50	1	1698
09:58:19	157.00	157.50	157.00	-3.50	1	1697
09:57:53	157.00	157.50	157.00	-3.50	3	1696
09:57:48	157.50	158.00	157.50	-3.00	1	1693
09:57:29	157.00	157.50	157.50	-3.00	1	1692
09:57:21	157.50	158.00	157.50	-3.00	2	1691
09:57:08	157.00	157.50	157.50	-3.00	1	1689
09:56:25	157.50	158.00	157.50	-3.00	1	1688
09:56:25	157.00	157.50	157.50	-3.00	4	1687
09:56:19	157.00	157.50	157.50	-3.00	2	1683
09:56:16	157.00	157.50	157.50	-3.00	1	1681
09:56:13	157.00	157.50	157.50	-3.00	1	1680
09:56:10	157.00	157.50	157.50	-3.00	1	1679
09:56:00	157.00	157.50	157.50	-3.00	2	1678
09:55:54	157.00	157.50	157.50	-3.00	1	1676
09:55:17	157.00	157.50	157.50	-3.00	1	1675
09:55:05	157.00	157.50	157.50	-3.00	1	1674
09:55:01	157.50	158.00	157.50	-3.00	2	1673
09:54:54	157.50	158.00	158.00	-2.50	1	1671
09:54:42	157.00	158.00	158.00	-2.50	1	1670
09:54:42	157.00	157.50	157.50	-3.00	1	1669
09:54:33	157.00	157.50	157.50	-3.00	2	1668
09:54:33	157.00	157.50	157.50	-3.00	1	1666
09:54:33	157.50	158.00	157.50	-3.00	1	1665
09:54:33	157.00	157.50	157.50	-3.00	1	1664
09:54:33	157.50	158.00	157.50	-3.00	1	1663
09:54:30	157.00	157.50	157.50	-3.00	1	1662
09:54:29	157.00	157.50	157.50	-3.00	1	1661
09:54:27	157.00	157.50	157.50	-3.00	2	1660
09:54:27	157.00	157.50	157.50	-3.00	1	1658
09:54:27	157.00	157.50	157.50	-3.00	1	1657
09:54:26	157.00	157.50	157.50	-3.00	1	1656
09:54:26	157.00	157.50	157.50	-3.00	1	1655
09:54:25	157.00	157.50	157.50	-3.00	2	1654
09:54:25	157.00	157.50	157.50	-3.00	3	1652
09:54:22	157.00	157.50	157.50	-3.00	10	1649
09:54:13	157.00	157.50	157.50	-3.00	1	1639
09:54:07	157.00	157.50	157.50	-3.00	1	1638
09:54:04	157.00	157.50	157.50	-3.00	1	1637
09:53:58	157.00	157.50	157.50	-3.00	1	1636
09:53:56	157.00	157.50	157.50	-3.00	1	1635
09:53:51	157.00	157.50	157.50	-3.00	3	1634
09:53:41	157.00	157.50	157.50	-3.00	2	1631
09:51:25	156.50	157.00	157.00	-3.50	4	1629
09:51:19	156.50	157.00	157.00	-3.50	1	1625
09:51:18	156.50	157.00	157.00	-3.50	1	1624
09:51:05	156.00	157.00	157.00	-3.50	1	1623
09:50:57	156.00	156.50	156.50	-4.00	1	1622
09:50:57	156.00	156.50	156.50	-4.00	1	1621
09:50:57	156.00	156.50	156.50	-4.00	2	1620
09:50:57	156.00	156.50	156.50	-4.00	1	1618
09:50:57	156.50	157.00	156.50	-4.00	1	1617
09:50:57	156.00	156.50	156.50	-4.00	1	1616
09:50:57	157.00	157.50	156.50	-4.00	10	1615
09:50:57	157.00	157.50	157.00	-3.50	19	1605
09:50:24	157.00	157.50	157.50	-3.00	6	1586
09:50:04	157.00	157.50	157.50	-3.00	1	1580
09:49:58	157.00	157.50	157.50	-3.00	5	1579
09:49:58	157.00	157.50	157.50	-3.00	1	1574
09:49:30	157.00	157.50	157.50	-3.00	1	1573
09:49:12	157.00	157.50	157.50	-3.00	1	1572
09:49:04	156.50	157.00	157.00	-3.50	13	1571
09:47:57	155.50	156.00	156.00	-4.50	3	1558
09:47:51	155.50	156.00	156.00	-4.50	4	1555
09:47:51	156.00	157.00	156.00	-4.50	13	1551
09:47:39	156.00	156.50	156.50	-4.00	2	1538
09:47:22	156.00	156.50	156.50	-4.00	1	1536
09:46:59	155.50	156.00	156.00	-4.50	13	1535
09:46:41	155.50	156.00	156.00	-4.50	1	1522
09:46:36	156.00	156.50	156.00	-4.50	2	1521
09:46:36	156.00	156.50	156.00	-4.50	1	1519
09:45:38	156.00	156.50	156.00	-4.50	1	1518
09:45:36	156.00	156.50	156.00	-4.50	1	1517
09:45:36	156.00	156.50	156.00	-4.50	5	1516
09:45:19	156.00	156.50	156.00	-4.50	1	1511
09:45:13	156.00	156.50	156.00	-4.50	1	1510
09:45:11	156.00	156.50	156.00	-4.50	1	1509
09:45:11	156.00	156.50	156.00	-4.50	7	1508
09:45:06	156.00	156.50	156.00	-4.50	11	1501
09:45:06	156.00	156.50	156.00	-4.50	1	1490
09:44:36	156.50	157.50	156.50	-4.00	17	1489
09:44:33	157.00	157.50	157.00	-3.50	2	1472
09:44:33	157.00	157.50	157.00	-3.50	13	1470
09:43:50	156.50	157.00	157.00	-3.50	1	1457
09:43:36	156.50	157.00	157.00	-3.50	2	1456
09:43:03	156.50	157.00	157.00	-3.50	5	1454
09:42:11	156.50	157.00	157.00	-3.50	1	1449
09:41:48	156.50	157.00	157.00	-3.50	1	1448
09:41:44	156.50	157.00	157.00	-3.50	1	1447
09:41:00	156.50	157.00	157.00	-3.50	1	1446
09:40:59	157.00	157.50	157.00	-3.50	1	1445
09:40:55	156.50	157.00	157.00	-3.50	1	1444
09:40:53	156.50	157.00	157.00	-3.50	1	1443
09:40:44	156.50	157.00	157.00	-3.50	1	1442
09:40:42	156.50	157.00	157.00	-3.50	1	1441
09:40:39	156.50	157.00	157.00	-3.50	1	1440
09:40:36	156.50	157.00	157.00	-3.50	1	1439
09:40:22	156.50	157.00	157.00	-3.50	1	1438
09:40:17	156.50	157.00	157.00	-3.50	1	1437
09:40:06	156.50	157.00	157.00	-3.50	1	1436
09:39:57	156.50	157.00	157.00	-3.50	2	1435
09:37:34	156.50	157.00	156.50	-4.00	2	1433
09:37:32	156.00	156.50	156.50	-4.00	1	1431
09:37:32	156.00	156.50	156.50	-4.00	6	1430
09:37:26	155.50	156.00	156.00	-4.50	8	1424
09:37:26	155.50	156.00	156.00	-4.50	10	1416
09:37:20	155.50	156.00	156.00	-4.50	1	1406
09:37:12	155.50	156.00	155.50	-5.00	1	1405
09:36:54	155.50	156.00	155.50	-5.00	1	1404
09:36:16	155.50	156.00	155.50	-5.00	1	1403
09:35:58	155.50	156.00	155.50	-5.00	10	1402
09:35:56	155.50	156.00	155.50	-5.00	5	1392
09:35:55	155.50	156.00	155.50	-5.00	2	1387
09:35:16	155.50	156.00	155.50	-5.00	3	1385
09:35:11	155.50	156.00	155.50	-5.00	1	1382
09:35:02	155.50	156.00	155.50	-5.00	5	1381
09:34:56	155.50	156.00	155.50	-5.00	1	1376
09:34:49	155.50	156.00	155.50	-5.00	1	1375
09:34:45	155.50	156.00	155.50	-5.00	1	1374
09:34:41	155.50	156.00	155.50	-5.00	4	1373
09:34:27	155.50	156.00	155.50	-5.00	1	1369
09:34:20	155.50	156.00	155.50	-5.00	2	1368
09:34:18	155.50	156.00	155.50	-5.00	1	1366
09:34:10	156.00	156.50	156.00	-4.50	1	1365
09:34:10	156.00	156.50	156.00	-4.50	1	1364
09:34:10	156.00	156.50	156.00	-4.50	1	1363
09:34:10	156.00	156.50	156.00	-4.50	12	1362
09:34:10	156.00	156.50	156.00	-4.50	6	1350
09:34:10	156.00	156.50	156.00	-4.50	5	1344
09:34:05	156.00	156.50	156.00	-4.50	1	1339
09:33:20	156.00	156.50	156.00	-4.50	6	1338
09:33:20	156.00	157.00	156.00	-4.50	1	1332
09:33:13	156.00	156.50	156.50	-4.00	2	1331
09:33:09	156.00	156.50	156.50	-4.00	1	1329
09:33:04	156.00	156.50	156.50	-4.00	3	1328
09:33:04	156.00	156.50	156.50	-4.00	1	1325
09:33:01	156.00	156.50	156.50	-4.00	4	1324
09:32:39	156.00	156.50	156.50	-4.00	1	1320
09:32:37	156.00	156.50	156.50	-4.00	1	1319
09:32:10	156.00	156.50	156.00	-4.50	5	1318
09:31:49	156.00	156.50	156.00	-4.50	1	1313
09:31:36	156.00	156.50	156.00	-4.50	1	1312
09:31:28	156.00	156.50	156.00	-4.50	1	1311
09:31:22	156.00	156.50	156.50	-4.00	1	1310
09:31:21	156.00	156.50	156.50	-4.00	1	1309
09:30:40	156.00	156.50	156.50	-4.00	1	1308
09:30:36	156.00	156.50	156.50	-4.00	2	1307
09:30:20	156.50	157.00	156.50	-4.00	1	1305
09:30:20	156.00	156.50	156.50	-4.00	2	1304
09:30:18	156.00	156.50	156.00	-4.50	5	1302
09:30:06	156.00	156.50	156.50	-4.00	1	1297
09:29:45	156.00	156.50	156.50	-4.00	3	1296
09:29:38	156.00	156.50	156.00	-4.50	1	1293
09:29:27	156.00	156.50	156.00	-4.50	3	1292
09:29:26	155.50	156.00	156.00	-4.50	7	1289
09:29:26	155.50	156.00	156.00	-4.50	1	1282
09:29:12	155.50	156.00	156.00	-4.50	1	1281
09:28:59	155.50	156.00	156.00	-4.50	1	1280
09:28:58	155.50	156.00	156.00	-4.50	1	1279
09:28:55	155.50	156.00	155.50	-5.00	1	1278
09:28:52	155.50	156.00	155.50	-5.00	1	1277
09:28:52	155.50	156.00	155.50	-5.00	1	1276
09:28:46	155.50	156.00	155.50	-5.00	1	1275
09:28:41	155.50	156.00	155.50	-5.00	1	1274
09:28:41	155.50	156.00	155.50	-5.00	2	1273
09:28:23	155.50	156.00	155.50	-5.00	20	1271
09:28:19	155.50	156.00	156.00	-4.50	1	1251
09:28:19	155.50	156.00	155.50	-5.00	1	1250
09:28:19	156.00	156.50	156.00	-4.50	4	1249
09:28:18	156.00	156.50	156.00	-4.50	1	1245
09:28:07	156.00	156.50	156.00	-4.50	1	1244
09:28:06	155.50	156.00	156.00	-4.50	2	1243
09:28:04	156.00	156.50	156.00	-4.50	1	1241
09:28:04	155.50	156.50	155.50	-5.00	1	1240
09:27:56	155.50	156.50	155.50	-5.00	1	1239
09:27:53	155.50	156.00	156.00	-4.50	1	1238
09:27:49	156.00	156.50	156.00	-4.50	2	1237
09:27:49	155.50	156.00	156.00	-4.50	6	1235
09:27:49	155.50	156.00	156.00	-4.50	7	1229
09:27:46	156.00	156.50	156.00	-4.50	9	1222
09:27:46	156.00	156.50	156.00	-4.50	1	1213
09:27:40	156.00	156.50	156.00	-4.50	3	1212
09:27:37	156.00	157.00	156.00	-4.50	1	1209
09:27:35	156.50	157.00	156.00	-4.50	1	1208
09:27:35	156.50	157.00	156.50	-4.00	1	1207
09:27:34	156.00	157.00	156.00	-4.50	1	1206
09:27:22	156.50	157.00	156.50	-4.00	2	1205
09:27:22	156.50	157.00	156.50	-4.00	1	1203
09:27:10	156.00	156.50	156.50	-4.00	1	1202
09:27:00	155.50	156.00	156.00	-4.50	2	1201
09:27:00	155.50	156.00	156.00	-4.50	28	1199
09:27:00	155.50	156.00	156.00	-4.50	1	1171
09:26:46	156.00	156.50	156.00	-4.50	9	1170
09:26:46	156.00	156.50	156.00	-4.50	13	1161
09:26:45	156.00	156.50	156.00	-4.50	2	1148
09:26:44	156.00	156.50	156.00	-4.50	1	1146
09:26:44	156.50	157.00	156.50	-4.00	4	1145
09:26:44	156.50	157.00	156.50	-4.00	6	1141
09:26:44	156.50	157.00	156.50	-4.00	7	1135
09:26:38	157.00	157.50	157.00	-3.50	1	1128
09:26:04	156.50	157.00	157.00	-3.50	1	1127
09:25:59	156.50	157.00	157.00	-3.50	1	1126
09:25:53	156.50	157.00	157.00	-3.50	2	1125
09:25:39	156.50	157.00	157.00	-3.50	2	1123
09:25:19	156.50	157.00	157.00	-3.50	1	1121
09:25:15	156.50	157.00	157.00	-3.50	1	1120
09:25:10	157.00	157.50	157.00	-3.50	2	1119
09:25:10	157.00	157.50	157.00	-3.50	1	1117
09:25:02	157.00	157.50	157.00	-3.50	2	1116
09:24:58	157.00	157.50	157.00	-3.50	1	1114
09:24:50	157.00	157.50	157.00	-3.50	1	1113
09:24:44	157.00	157.50	157.00	-3.50	1	1112
09:24:35	156.50	157.00	157.00	-3.50	1	1111
09:24:30	156.50	157.00	157.00	-3.50	2	1110
09:24:05	157.00	157.50	157.00	-3.50	1	1108
09:24:05	157.00	157.50	157.00	-3.50	1	1107
09:23:49	156.50	157.00	157.00	-3.50	4	1106
09:23:49	156.00	156.50	156.50	-4.00	2	1102
09:23:48	156.50	157.00	156.50	-4.00	1	1100
09:23:41	156.00	156.50	156.50	-4.00	7	1099
09:23:34	156.00	156.50	156.00	-4.50	1	1092
09:23:31	156.00	156.50	156.00	-4.50	10	1091
09:23:30	156.00	156.50	156.00	-4.50	1	1081
09:23:26	156.00	156.50	156.00	-4.50	1	1080
09:23:23	156.00	156.50	156.50	-4.00	1	1079
09:23:18	156.00	156.50	156.00	-4.50	2	1078
09:23:17	156.00	156.50	156.00	-4.50	1	1076
09:23:14	156.00	156.50	156.00	-4.50	1	1075
09:23:14	156.00	156.50	156.00	-4.50	1	1074
09:23:14	156.00	156.50	156.00	-4.50	16	1073
09:23:12	156.00	156.50	156.50	-4.00	2	1057
09:23:12	156.00	156.50	156.00	-4.50	3	1055
09:23:06	156.00	156.50	156.50	-4.00	1	1052
09:23:03	156.00	157.00	156.00	-4.50	2	1051
09:23:02	156.50	157.00	156.50	-4.00	8	1049
09:23:02	156.50	157.00	156.50	-4.00	7	1041
09:23:02	156.50	157.00	156.50	-4.00	11	1034
09:22:49	156.50	157.00	157.00	-3.50	1	1023
09:22:36	157.00	157.50	157.00	-3.50	1	1022
09:22:36	157.00	157.50	157.00	-3.50	9	1021
09:22:36	157.00	157.50	157.00	-3.50	8	1012
09:22:35	157.00	157.50	157.00	-3.50	8	1004
09:22:25	157.00	157.50	157.50	-3.00	1	996
09:22:24	157.00	157.50	157.00	-3.50	1	995
09:22:16	157.50	158.00	157.50	-3.00	18	994
09:22:16	157.50	158.00	157.50	-3.00	15	976
09:22:16	157.50	158.00	158.00	-2.50	1	961
09:22:03	157.50	158.00	157.50	-3.00	1	960
09:21:46	157.50	158.00	157.50	-3.00	1	959
09:21:16	157.50	158.00	157.50	-3.00	1	958
09:21:16	157.50	158.00	157.50	-3.00	3	957
09:21:13	157.50	158.00	158.00	-2.50	1	954
09:21:01	158.00	158.50	158.00	-2.50	1	953
09:21:01	158.00	158.50	158.00	-2.50	10	952
09:20:41	158.00	158.50	158.00	-2.50	1	942
09:20:26	158.50	159.00	158.50	-2.00	4	941
09:20:26	158.50	159.00	158.50	-2.00	1	937
09:20:02	158.00	158.50	158.50	-2.00	1	936
09:20:02	158.50	159.00	158.50	-2.00	4	935
09:20:00	158.00	158.50	158.50	-2.00	6	931
09:19:50	158.00	158.50	158.50	-2.00	1	925
09:19:38	158.00	158.50	158.00	-2.50	4	924
09:19:38	158.00	158.50	158.00	-2.50	5	920
09:19:24	158.00	158.50	158.50	-2.00	1	915
09:19:12	158.00	158.50	158.50	-2.00	1	914
09:19:08	158.00	158.50	158.50	-2.00	1	913
09:18:44	158.00	158.50	158.50	-2.00	1	912
09:18:41	158.00	158.50	158.50	-2.00	1	911
09:18:39	158.50	159.00	158.50	-2.00	4	910
09:18:34	158.50	159.00	158.50	-2.00	1	906
09:18:32	158.50	159.00	159.00	-1.50	1	905
09:18:26	158.50	159.00	158.50	-2.00	3	904
09:18:24	158.00	158.50	158.50	-2.00	3	901
09:18:18	158.50	159.00	158.50	-2.00	1	898
09:18:15	158.50	159.00	158.50	-2.00	1	897
09:18:08	158.00	158.50	158.50	-2.00	1	896
09:18:03	158.00	158.50	158.50	-2.00	1	895
09:18:02	158.00	158.50	158.00	-2.50	1	894
09:17:53	157.50	158.00	158.00	-2.50	5	893
09:17:53	157.50	158.00	158.00	-2.50	3	888
09:17:53	157.50	158.00	158.00	-2.50	1	885
09:17:35	157.50	158.00	157.50	-3.00	1	884
09:17:30	157.50	158.00	157.50	-3.00	1	883
09:17:24	157.50	158.00	157.50	-3.00	1	882
09:17:17	157.00	157.50	157.50	-3.00	1	881
09:16:58	157.00	158.00	157.00	-3.50	1	880
09:16:56	157.50	158.00	157.50	-3.00	1	879
09:16:51	157.50	158.00	157.50	-3.00	1	878
09:16:45	157.00	157.50	157.50	-3.00	1	877
09:16:40	157.50	158.00	157.50	-3.00	2	876
09:16:40	157.00	157.50	157.50	-3.00	3	874
09:16:40	157.50	158.00	157.50	-3.00	12	871
09:16:25	157.50	158.00	157.50	-3.00	1	859
09:16:07	157.50	158.00	157.50	-3.00	1	858
09:16:04	157.50	158.00	157.50	-3.00	1	857
09:16:01	157.50	158.00	157.50	-3.00	1	856
09:15:59	157.50	158.00	157.50	-3.00	1	855
09:15:56	157.50	158.00	157.50	-3.00	2	854
09:15:53	157.50	158.00	157.50	-3.00	1	852
09:15:31	157.50	158.00	157.50	-3.00	1	851
09:15:13	157.00	157.50	157.50	-3.00	10	850
09:15:13	157.00	157.50	157.50	-3.00	6	840
09:15:06	157.00	157.50	157.00	-3.50	2	834
09:14:59	157.00	157.50	157.00	-3.50	1	832
09:14:59	157.50	158.00	157.50	-3.00	4	831
09:14:50	157.50	158.00	157.50	-3.00	1	827
09:14:49	157.50	158.00	157.50	-3.00	1	826
09:14:49	157.50	158.00	157.50	-3.00	1	825
09:14:48	157.50	158.00	157.50	-3.00	1	824
09:14:47	157.00	157.50	157.50	-3.00	5	823
09:14:47	157.00	157.50	157.50	-3.00	11	818
09:14:42	157.00	157.50	157.00	-3.50	1	807
09:14:41	157.00	157.50	157.00	-3.50	1	806
09:14:38	157.00	157.50	157.00	-3.50	1	805
09:14:37	157.00	157.50	157.00	-3.50	1	804
09:14:35	157.00	157.50	157.00	-3.50	1	803
09:14:32	157.00	157.50	157.00	-3.50	3	802
09:14:26	157.00	157.50	157.00	-3.50	1	799
09:14:22	157.00	157.50	157.00	-3.50	1	798
09:14:17	157.00	157.50	157.00	-3.50	5	797
09:14:04	157.00	157.50	157.50	-3.00	1	792
09:14:04	157.00	157.50	157.50	-3.00	4	791
09:14:01	157.50	158.00	157.50	-3.00	8	787
09:13:58	157.50	158.00	157.50	-3.00	2	779
09:13:54	157.50	158.00	157.50	-3.00	2	777
09:13:54	157.50	158.00	157.50	-3.00	1	775
09:13:32	157.00	157.50	157.50	-3.00	1	774
09:13:32	157.50	158.00	157.50	-3.00	1	773
09:13:27	157.50	158.00	157.50	-3.00	4	772
09:13:27	157.50	158.00	157.50	-3.00	5	768
09:13:27	157.50	158.00	157.50	-3.00	5	763
09:13:27	157.50	158.00	157.50	-3.00	1	758
09:13:20	157.50	158.00	157.50	-3.00	1	757
09:13:19	157.50	158.00	158.00	-2.50	1	756
09:13:17	157.50	158.00	157.50	-3.00	1	755
09:13:17	157.50	158.00	157.50	-3.00	2	754
09:13:15	157.50	158.00	157.50	-3.00	1	752
09:13:15	157.50	158.00	157.50	-3.00	2	751
09:13:15	158.00	158.50	158.00	-2.50	11	749
09:13:14	158.00	158.50	158.00	-2.50	2	738
09:13:11	158.00	158.50	158.00	-2.50	1	736
09:13:07	158.00	158.50	158.00	-2.50	1	735
09:13:06	158.00	158.50	158.00	-2.50	1	734
09:12:54	158.00	158.50	158.00	-2.50	1	733
09:12:48	158.00	158.50	158.00	-2.50	2	732
09:12:47	158.00	158.50	158.00	-2.50	1	730
09:12:39	158.00	158.50	158.00	-2.50	1	729
09:12:25	158.00	158.50	158.50	-2.00	1	728
09:12:25	158.00	158.50	158.00	-2.50	5	727
09:12:25	158.00	158.50	158.00	-2.50	1	722
09:12:22	158.00	159.00	158.00	-2.50	4	721
09:12:20	158.50	159.00	158.50	-2.00	1	717
09:12:10	158.50	159.00	158.50	-2.00	2	716
09:12:10	158.50	159.00	158.50	-2.00	1	714
09:12:06	158.50	159.00	158.50	-2.00	1	713
09:11:58	158.50	159.00	158.50	-2.00	2	712
09:11:55	158.00	158.50	158.50	-2.00	2	710
09:11:55	158.50	159.00	158.50	-2.00	8	708
09:11:41	158.50	159.00	158.50	-2.00	1	700
09:11:23	158.00	158.50	158.50	-2.00	6	699
09:11:15	158.50	159.00	158.50	-2.00	3	693
09:11:15	158.50	159.00	158.50	-2.00	1	690
09:11:15	158.50	159.00	158.50	-2.00	9	689
09:11:15	158.50	159.00	158.50	-2.00	6	680
09:11:10	158.50	159.00	159.00	-1.50	1	674
09:11:03	158.50	159.00	159.00	-1.50	1	673
09:10:52	158.50	159.00	158.50	-2.00	1	672
09:10:45	158.50	159.00	159.00	-1.50	2	671
09:10:36	159.00	159.50	159.00	-1.50	1	669
09:10:29	158.50	159.00	159.00	-1.50	1	668
09:10:22	158.50	159.00	159.00	-1.50	1	667
09:10:22	159.00	159.50	159.00	-1.50	8	666
09:10:22	159.00	159.50	159.00	-1.50	9	658
09:10:22	159.00	159.50	159.00	-1.50	9	649
09:10:12	159.00	159.50	159.50	-1.00	1	640
09:10:04	159.00	159.50	159.50	-1.00	1	639
09:10:01	159.00	159.50	159.50	-1.00	1	638
09:09:56	159.00	159.50	159.50	-1.00	1	637
09:09:54	159.00	159.50	159.50	-1.00	1	636
09:09:54	159.00	159.50	159.50	-1.00	1	635
09:09:52	159.00	159.50	159.00	-1.50	1	634
09:09:52	159.50	160.00	159.50	-1.00	3	633
09:09:49	159.00	159.50	159.50	-1.00	7	630
09:09:40	159.00	159.50	159.50	-1.00	1	623
09:09:40	159.00	159.50	159.50	-1.00	10	622
09:09:25	159.00	159.50	159.50	-1.00	1	612
09:09:10	159.50	160.00	159.50	-1.00	2	611
09:09:09	159.50	160.00	159.50	-1.00	1	609
09:09:06	159.50	160.00	159.50	-1.00	1	608
09:09:05	159.50	160.00	159.50	-1.00	1	607
09:08:59	159.50	160.00	159.50	-1.00	1	606
09:08:45	159.50	160.00	159.50	-1.00	1	605
09:08:27	159.50	160.00	159.50	-1.00	1	604
09:08:00	159.00	159.50	159.50	-1.00	2	603
09:08:00	159.00	159.50	159.50	-1.00	1	601
09:07:47	159.50	160.00	159.50	-1.00	3	600
09:07:47	159.00	159.50	159.50	-1.00	2	597
09:07:43	159.00	159.50	159.50	-1.00	1	595
09:07:42	159.00	159.50	159.50	-1.00	1	594
09:07:37	159.00	159.50	159.50	-1.00	1	593
09:07:31	159.00	159.50	159.50	-1.00	2	592
09:07:30	159.00	159.50	159.50	-1.00	1	590
09:07:25	159.00	159.50	159.50	-1.00	1	589
09:07:18	159.00	159.50	159.50	-1.00	1	588
09:07:14	159.00	159.50	159.50	-1.00	1	587
09:07:13	159.00	159.50	159.50	-1.00	1	586
09:07:13	159.00	159.50	159.00	-1.50	1	585
09:07:10	159.00	159.50	159.50	-1.00	1	584
09:07:08	159.00	159.50	159.50	-1.00	1	583
09:07:06	159.00	159.50	159.50	-1.00	1	582
09:07:02	159.00	159.50	159.50	-1.00	1	581
09:07:00	159.00	159.50	159.50	-1.00	1	580
09:06:51	159.00	159.50	159.00	-1.50	2	579
09:06:46	159.00	159.50	159.00	-1.50	1	577
09:06:37	159.00	159.50	159.00	-1.50	3	576
09:06:19	159.00	159.50	159.00	-1.50	1	573
09:06:18	159.00	159.50	159.00	-1.50	1	572
09:06:14	159.00	159.50	159.00	-1.50	1	571
09:06:13	159.00	159.50	159.00	-1.50	1	570
09:06:08	159.00	159.50	159.00	-1.50	1	569
09:06:08	159.00	159.50	159.50	-1.00	1	568
09:06:07	158.50	159.00	159.00	-1.50	1	567
09:06:04	158.50	159.00	159.00	-1.50	1	566
09:06:04	158.50	159.00	159.00	-1.50	1	565
09:06:01	158.50	159.00	159.00	-1.50	5	564
09:06:01	158.50	159.00	159.00	-1.50	1	559
09:05:58	159.00	159.50	159.00	-1.50	1	558
09:05:57	159.00	159.50	159.50	-1.00	1	557
09:05:54	158.50	159.50	159.50	-1.00	4	556
09:05:53	158.50	159.00	159.00	-1.50	1	552
09:05:52	158.50	159.00	159.00	-1.50	5	551
09:05:47	158.50	159.00	159.00	-1.50	1	546
09:05:45	158.50	159.00	159.00	-1.50	2	545
09:05:44	158.50	159.00	159.00	-1.50	1	543
09:05:41	158.50	159.00	159.00	-1.50	1	542
09:05:31	158.50	159.00	159.00	-1.50	1	541
09:05:24	159.00	159.50	159.00	-1.50	13	540
09:05:24	159.00	159.50	159.50	-1.00	1	527
09:05:18	159.00	159.50	159.50	-1.00	1	526
09:05:15	159.50	160.00	159.50	-1.00	2	525
09:05:12	159.00	160.00	160.00	-0.50	1	523
09:05:12	159.00	159.50	159.50	-1.00	1	522
09:05:11	159.00	159.50	159.50	-1.00	1	521
09:05:09	159.00	159.50	159.50	-1.00	1	520
09:05:09	159.00	159.50	159.50	-1.00	1	519
09:05:08	159.00	159.50	159.50	-1.00	1	518
09:05:08	159.00	160.00	159.00	-1.50	2	517
09:05:07	159.00	159.50	159.50	-1.00	5	515
09:05:06	159.50	160.00	159.50	-1.00	1	510
09:05:06	159.50	160.00	159.50	-1.00	1	509
09:05:04	159.00	159.50	159.50	-1.00	1	508
09:05:04	159.00	159.50	159.50	-1.00	2	507
09:05:03	159.00	159.50	159.50	-1.00	5	505
09:05:02	159.00	159.50	159.50	-1.00	1	500
09:05:00	159.50	160.00	159.50	-1.00	1	499
09:04:59	159.00	159.50	159.50	-1.00	1	498
09:04:58	159.00	159.50	159.50	-1.00	3	497
09:04:55	159.00	159.50	159.50	-1.00	1	494
09:04:53	159.00	159.50	159.50	-1.00	1	493
09:04:52	159.50	160.00	159.50	-1.00	1	492
09:04:50	159.00	159.50	159.50	-1.00	1	491
09:04:45	159.00	159.50	159.50	-1.00	1	490
09:04:37	158.50	159.00	159.00	-1.50	2	489
09:04:37	158.50	159.00	159.00	-1.50	1	487
09:04:37	158.50	159.00	159.00	-1.50	1	486
09:04:37	158.50	159.00	159.00	-1.50	1	485
09:04:33	158.50	159.00	159.00	-1.50	1	484
09:04:29	158.00	158.50	158.50	-2.00	2	483
09:04:29	158.00	158.50	158.50	-2.00	6	481
09:04:29	158.00	158.50	158.50	-2.00	11	475
09:04:29	158.00	158.50	158.50	-2.00	9	464
09:04:29	158.00	158.50	158.50	-2.00	9	455
09:04:28	158.00	158.50	158.00	-2.50	1	446
09:04:25	158.00	158.50	158.00	-2.50	2	445
09:04:24	158.00	158.50	158.50	-2.00	1	443
09:04:22	158.00	158.50	158.00	-2.50	4	442
09:04:20	158.00	158.50	158.00	-2.50	2	438
09:04:17	158.00	158.50	158.00	-2.50	1	436
09:04:16	158.00	158.50	158.00	-2.50	1	435
09:04:13	158.00	158.50	158.00	-2.50	1	434
09:04:13	158.00	158.50	158.00	-2.50	1	433
09:04:11	158.00	158.50	158.00	-2.50	1	432
09:04:08	158.00	158.50	158.00	-2.50	1	431
09:04:08	158.00	158.50	158.00	-2.50	1	430
09:04:07	158.00	158.50	158.00	-2.50	1	429
09:04:06	158.00	158.50	158.50	-2.00	1	428
09:04:04	158.00	158.50	158.00	-2.50	5	427
09:04:02	158.00	158.50	158.00	-2.50	1	422
09:04:00	158.00	158.50	158.00	-2.50	1	421
09:04:00	158.00	158.50	158.00	-2.50	1	420
09:03:58	158.00	158.50	158.50	-2.00	1	419
09:03:58	158.00	158.50	158.00	-2.50	1	418
09:03:57	158.00	158.50	158.50	-2.00	1	417
09:03:56	158.00	158.50	158.00	-2.50	2	416
09:03:52	158.00	158.50	158.50	-2.00	2	414
09:03:52	158.00	158.50	158.50	-2.00	1	412
09:03:51	158.00	158.50	158.50	-2.00	1	411
09:03:47	158.00	158.50	158.50	-2.00	1	410
09:03:46	158.00	158.50	158.50	-2.00	2	409
09:03:45	158.00	158.50	158.00	-2.50	1	407
09:03:45	158.00	158.50	158.00	-2.50	1	406
09:03:45	158.00	158.50	158.00	-2.50	1	405
09:03:44	158.00	158.50	158.50	-2.00	7	404
09:03:44	158.50	159.00	158.50	-2.00	7	397
09:03:41	158.50	159.00	159.00	-1.50	2	390
09:03:40	158.50	159.00	159.00	-1.50	5	388
09:03:36	158.50	159.00	158.50	-2.00	1	383
09:03:33	158.00	158.50	158.50	-2.00	2	382
09:03:32	158.50	159.00	158.50	-2.00	3	380
09:03:32	158.50	159.00	158.50	-2.00	1	377
09:03:24	158.00	158.50	158.50	-2.00	1	376
09:03:24	158.00	158.50	158.50	-2.00	1	375
09:03:19	158.00	158.50	158.50	-2.00	1	374
09:03:19	158.00	158.50	158.00	-2.50	1	373
09:03:18	158.00	158.50	158.50	-2.00	1	372
09:03:18	158.00	158.50	158.00	-2.50	1	371
09:03:18	158.00	158.50	158.00	-2.50	4	370
09:03:18	158.50	159.00	158.50	-2.00	12	366
09:03:18	158.50	159.00	158.50	-2.00	1	354
09:03:08	158.50	159.00	158.50	-2.00	2	353
09:03:07	158.00	158.50	158.50	-2.00	9	351
09:03:06	158.00	158.50	158.50	-2.00	1	342
09:03:04	158.00	158.50	158.50	-2.00	1	341
09:03:04	158.00	158.50	158.50	-2.00	1	340
09:03:03	158.00	158.50	158.50	-2.00	1	339
09:03:00	158.00	158.50	158.50	-2.00	1	338
09:03:00	158.00	158.50	158.00	-2.50	1	337
09:02:49	157.50	158.00	158.00	-2.50	1	336
09:02:46	157.50	158.00	157.50	-3.00	1	335
09:02:46	157.50	158.00	158.00	-2.50	1	334
09:02:40	157.00	157.50	157.50	-3.00	4	333
09:02:34	157.00	157.50	157.50	-3.00	1	329
09:02:32	157.00	157.50	157.00	-3.50	1	328
09:02:31	157.00	157.50	157.50	-3.00	1	327
09:02:26	157.00	157.50	157.50	-3.00	1	326
09:02:26	157.00	157.50	157.00	-3.50	1	325
09:02:26	157.00	157.50	157.00	-3.50	1	324
09:02:25	157.00	157.50	157.00	-3.50	1	323
09:02:23	156.50	157.00	157.00	-3.50	1	322
09:02:22	156.50	157.00	157.00	-3.50	1	321
09:02:22	156.50	157.00	157.00	-3.50	1	320
09:02:21	156.50	157.00	157.00	-3.50	1	319
09:02:21	157.00	157.50	157.00	-3.50	2	318
09:02:18	157.00	157.50	157.00	-3.50	1	316
09:02:15	157.00	157.50	157.50	-3.00	1	315
09:02:15	157.00	157.50	157.00	-3.50	1	314
09:02:13	157.00	157.50	157.00	-3.50	1	313
09:02:13	157.00	157.50	157.00	-3.50	5	312
09:02:11	157.00	157.50	157.00	-3.50	1	307
09:02:07	157.00	157.50	157.00	-3.50	2	306
09:02:05	157.00	157.50	157.00	-3.50	1	304
09:02:05	157.00	157.50	157.00	-3.50	1	303
09:02:04	157.00	157.50	157.00	-3.50	1	302
09:02:04	157.00	157.50	157.00	-3.50	1	301
09:02:04	157.00	157.50	157.50	-3.00	1	300
09:02:01	157.00	157.50	157.50	-3.00	1	299
09:02:00	157.00	157.50	157.00	-3.50	1	298
09:02:00	157.00	157.50	157.00	-3.50	1	297
09:02:00	157.00	157.50	157.00	-3.50	1	296
09:01:56	157.00	157.50	157.00	-3.50	4	295
09:01:55	157.00	157.50	157.50	-3.00	1	291
09:01:53	157.50	158.50	157.50	-3.00	9	290
09:01:53	158.00	158.50	158.00	-2.50	1	281
09:01:52	158.00	158.50	158.00	-2.50	2	280
09:01:45	157.50	158.00	158.00	-2.50	2	278
09:01:43	157.50	158.00	157.50	-3.00	1	276
09:01:43	157.50	158.00	157.50	-3.00	1	275
09:01:43	158.00	158.50	158.00	-2.50	6	274
09:01:43	158.00	158.50	158.00	-2.50	1	268
09:01:41	158.00	158.50	158.50	-2.00	1	267
09:01:27	158.00	158.50	158.00	-2.50	1	266
09:01:26	157.50	158.00	158.00	-2.50	1	265
09:01:26	158.00	158.50	158.00	-2.50	1	264
09:01:26	158.00	158.50	158.00	-2.50	1	263
09:01:26	158.00	158.50	158.00	-2.50	2	262
09:01:24	158.00	158.50	158.00	-2.50	1	260
09:01:24	158.00	158.50	158.00	-2.50	2	259
09:01:23	158.00	158.50	158.00	-2.50	1	257
09:01:23	158.00	158.50	158.50	-2.00	2	256
09:01:20	158.00	158.50	158.00	-2.50	1	254
09:01:19	158.00	158.50	158.00	-2.50	1	253
09:01:19	158.00	158.50	158.00	-2.50	1	252
09:01:19	158.00	158.50	158.00	-2.50	2	251
09:01:17	158.00	158.50	158.00	-2.50	1	249
09:01:15	158.00	158.50	158.00	-2.50	1	248
09:01:05	158.00	158.50	158.50	-2.00	2	247
09:01:05	158.00	158.50	158.50	-2.00	3	245
09:01:03	158.00	158.50	158.50	-2.00	1	242
09:01:03	158.50	159.00	158.50	-2.00	2	241
09:01:00	158.50	159.00	158.50	-2.00	2	239
09:00:54	159.00	159.50	159.00	-1.50	1	237
09:00:54	159.00	159.50	159.00	-1.50	3	236
09:00:54	159.00	159.50	159.00	-1.50	1	233
09:00:53	158.50	159.00	159.00	-1.50	5	232
09:00:52	159.00	159.50	159.00	-1.50	2	227
09:00:49	159.00	159.50	159.00	-1.50	1	225
09:00:43	158.00	159.00	159.00	-1.50	7	224
09:00:43	158.00	159.00	159.00	-1.50	1	217
09:00:42	158.00	159.00	158.00	-2.50	2	216
09:00:42	158.00	159.00	158.00	-2.50	2	214
09:00:42	159.00	159.50	158.50	-2.00	6	212
09:00:42	159.00	159.50	159.00	-1.50	1	206
09:00:33	158.50	159.00	159.00	-1.50	1	205
09:00:33	159.00	160.50	159.00	-1.50	6	204
09:00:33	159.00	160.00	160.00	-0.50	3	198
09:00:33	159.00	159.50	159.50	-1.00	1	195
09:00:32	159.00	160.00	160.00	-0.50	1	194
09:00:32	159.50	160.00	159.50	-1.00	1	193
09:00:29	158.50	159.00	159.00	-1.50	1	192
09:00:29	159.00	160.00	159.00	-1.50	1	191
09:00:29	159.00	159.50	159.50	-1.00	6	190
09:00:29	159.00	159.50	159.50	-1.00	1	184
09:00:27	159.00	159.50	159.00	-1.50	2	183
09:00:27	159.00	159.50	159.00	-1.50	1	181
09:00:27	159.00	159.50	159.00	-1.50	1	180
09:00:25	159.50	160.00	159.50	-1.00	7	179
09:00:25	159.50	160.00	159.50	-1.00	1	172
09:00:25	160.00	160.50	160.00	-0.50	12	171
09:00:25	160.00	160.50	160.00	-0.50	12	159
09:00:22	160.00	161.00	160.00	-0.50	1	147
09:00:22	160.00	161.00	160.00	-0.50	1	146
09:00:21	160.00	160.50	160.50	0	1	145
09:00:19	160.00	160.50	160.50	0	11	144
09:00:19	160.00	160.50	160.50	0	1	133
09:00:19	--	--	160.50	0	132	132

　

其他人也逛...

PChome 購物儲值5, 000元

MyCard 3000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值3, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值25, 000元

DJI AVATA 2 暢飛套裝(三電池版)

4月揪愛儲值-儲值5, 000元送50加碼金

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

PChome 購物儲值100, 000元

ROG Phone 8 Pro (16/512) 幻影黑

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome儲值 20, 000元

MyCard 5000點虛擬點數卡

友達ADR3日上漲0.053美元漲幅0....

華新：第2季不銹鋼、線纜及資源...

我的自選股

即時重大訊息

‧【歐股盤後】收紅英國股市指數...
‧房仲：大同區茶廠賣4億北市古...
‧三大法人買超台股174.18億元

加密貨幣

比特幣BTC	63040.45	3,917.02	6.63%
以太幣ETH	3110.36	122.19	4.09%
瑞波幣XRP	0.529541	0.01	2.16%
比特幣現金BCH	467.95	37.98	8.83%
萊特幣LTC	81.97	1.85	2.31%
卡達幣ADA	0.467222	0.01	1.95%
波場幣TRX	0.122796	0.00	0.41%
恆星幣XLM	0.111221	0.00	0.78%

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。