最新國銀不動產貸款改善計畫央行：明年1月應可全數補齊熱門新壽海外投資違規金管會開罰百萬元

更新報價

精　誠 (6214) 資訊服務業上市

144.50 ▼-0.50 -0.34% 6.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	4,815	144.00	114	144.50	24	145.50	147.00	142.00	145.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	144.00	144.50	144.50	-0.50	39	4815
13:30:00	144.00	144.50	144.50	-0.50	231	4776
13:24:37	144.00	144.50	144.50	-0.50	1	4545
13:24:31	144.00	144.50	144.50	-0.50	6	4544
13:24:23	144.00	144.50	144.00	-1.00	1	4538
13:24:03	144.00	144.50	144.00	-1.00	1	4537
13:24:01	144.00	144.50	144.50	-0.50	1	4536
13:23:53	144.00	144.50	144.50	-0.50	1	4535
13:23:53	144.00	144.50	144.50	-0.50	1	4534
13:23:48	144.00	144.50	144.00	-1.00	1	4533
13:23:42	144.00	144.50	144.00	-1.00	1	4532
13:23:40	144.00	144.50	144.00	-1.00	1	4531
13:23:30	144.00	144.50	144.00	-1.00	5	4530
13:23:29	144.00	144.50	144.00	-1.00	1	4525
13:23:17	144.00	144.50	144.00	-1.00	1	4524
13:22:56	144.00	144.50	144.00	-1.00	2	4523
13:22:39	143.50	144.00	144.00	-1.00	1	4521
13:22:30	144.00	144.50	144.00	-1.00	1	4520
13:22:26	143.50	144.00	144.00	-1.00	1	4519
13:22:23	143.50	144.00	144.00	-1.00	1	4518
13:22:22	143.50	144.00	144.00	-1.00	5	4517
13:22:14	143.50	144.00	144.00	-1.00	1	4512
13:22:04	143.50	144.00	144.00	-1.00	6	4511
13:22:04	143.50	144.00	144.00	-1.00	7	4505
13:22:04	144.00	144.50	144.00	-1.00	22	4498
13:22:00	144.00	144.50	144.50	-0.50	1	4476
13:21:49	144.00	144.50	144.00	-1.00	4	4475
13:21:44	144.00	144.50	144.00	-1.00	3	4471
13:20:58	144.00	144.50	144.00	-1.00	1	4468
13:20:33	144.00	144.50	144.00	-1.00	2	4467
13:20:22	144.00	144.50	144.00	-1.00	1	4465
13:20:21	144.00	144.50	144.50	-0.50	1	4464
13:20:11	144.00	144.50	144.00	-1.00	1	4463
13:19:45	144.00	144.50	144.00	-1.00	1	4462
13:19:44	144.00	144.50	144.00	-1.00	1	4461
13:19:26	144.00	144.50	144.00	-1.00	1	4460
13:19:24	144.00	144.50	144.00	-1.00	1	4459
13:19:23	144.00	144.50	144.00	-1.00	3	4458
13:19:20	144.00	144.50	144.00	-1.00	1	4455
13:19:13	144.00	144.50	144.00	-1.00	1	4454
13:19:07	144.00	144.50	144.00	-1.00	8	4453
13:19:07	144.00	144.50	144.00	-1.00	10	4445
13:19:04	144.00	144.50	144.00	-1.00	5	4435
13:19:00	144.00	144.50	144.00	-1.00	1	4430
13:18:57	144.00	144.50	144.00	-1.00	5	4429
13:18:55	144.00	144.50	144.00	-1.00	14	4424
13:18:50	144.00	144.50	144.00	-1.00	1	4410
13:18:48	144.00	144.50	144.00	-1.00	1	4409
13:18:43	144.00	144.50	144.00	-1.00	1	4408
13:18:07	144.00	144.50	144.00	-1.00	10	4407
13:18:07	144.00	144.50	144.00	-1.00	5	4397
13:17:39	144.00	144.50	144.00	-1.00	4	4392
13:17:01	144.00	144.50	144.00	-1.00	1	4388
13:16:56	144.00	144.50	144.00	-1.00	1	4387
13:16:52	144.00	144.50	144.00	-1.00	1	4386
13:16:41	144.00	144.50	144.00	-1.00	2	4385
13:15:55	144.00	144.50	144.00	-1.00	1	4383
13:15:32	144.00	144.50	144.50	-0.50	1	4382
13:15:16	144.00	144.50	144.00	-1.00	1	4381
13:14:39	144.00	144.50	144.00	-1.00	1	4380
13:14:26	144.00	144.50	144.00	-1.00	3	4379
13:14:16	144.00	144.50	144.00	-1.00	2	4376
13:14:14	144.00	144.50	144.00	-1.00	1	4374
13:13:58	144.00	144.50	144.00	-1.00	1	4373
13:13:52	144.00	144.50	144.00	-1.00	2	4372
13:13:47	144.00	144.50	144.00	-1.00	1	4370
13:13:38	144.00	144.50	144.00	-1.00	1	4369
13:13:32	144.00	144.50	144.00	-1.00	1	4368
13:13:15	144.00	144.50	144.00	-1.00	1	4367
13:13:11	144.00	144.50	144.00	-1.00	2	4366
13:13:10	144.00	144.50	144.50	-0.50	1	4364
13:12:53	144.00	144.50	144.00	-1.00	3	4363
13:12:50	144.00	144.50	144.00	-1.00	5	4360
13:12:48	144.00	144.50	144.00	-1.00	14	4355
13:12:38	144.00	144.50	144.50	-0.50	1	4341
13:12:24	144.00	144.50	144.50	-0.50	1	4340
13:11:57	144.00	144.50	144.50	-0.50	1	4339
13:11:53	144.00	144.50	144.00	-1.00	1	4338
13:10:28	144.00	144.50	144.00	-1.00	1	4337
13:10:22	144.00	144.50	144.00	-1.00	1	4336
13:10:07	144.00	144.50	144.00	-1.00	1	4335
13:10:00	144.00	144.50	144.00	-1.00	1	4334
13:09:52	144.00	144.50	144.00	-1.00	1	4333
13:09:48	144.00	144.50	144.00	-1.00	5	4332
13:09:44	144.00	144.50	144.00	-1.00	4	4327
13:09:42	144.00	144.50	144.00	-1.00	6	4323
13:09:19	143.50	144.00	144.00	-1.00	2	4317
13:09:19	143.50	144.00	144.00	-1.00	2	4315
13:08:40	144.00	144.50	144.00	-1.00	1	4313
13:08:37	144.00	144.50	144.00	-1.00	1	4312
13:08:25	144.00	144.50	144.00	-1.00	2	4311
13:08:08	143.50	144.00	144.00	-1.00	1	4309
13:08:06	144.00	144.50	144.00	-1.00	3	4308
13:07:45	143.50	144.00	144.00	-1.00	1	4305
13:07:43	143.50	144.00	144.00	-1.00	1	4304
13:07:42	143.50	144.00	144.00	-1.00	4	4303
13:07:36	143.50	144.00	144.00	-1.00	1	4299
13:07:27	143.50	144.00	144.00	-1.00	1	4298
13:07:17	143.50	144.00	144.00	-1.00	1	4297
13:07:14	144.00	144.50	144.00	-1.00	1	4296
13:07:13	144.00	144.50	144.00	-1.00	4	4295
13:07:13	144.00	144.50	144.00	-1.00	1	4291
13:07:12	144.00	144.50	144.00	-1.00	1	4290
13:07:12	144.00	144.50	144.00	-1.00	7	4289
13:07:12	144.00	144.50	144.00	-1.00	5	4282
13:07:12	144.00	144.50	144.00	-1.00	120	4277
13:07:04	144.00	144.50	144.50	-0.50	1	4157
13:06:41	144.50	145.00	144.50	-0.50	45	4156
13:06:41	144.50	145.00	144.50	-0.50	3	4111
13:06:41	144.50	145.00	144.50	-0.50	14	4108
13:06:21	144.50	145.00	144.50	-0.50	1	4094
13:06:13	144.50	145.00	145.00	0	2	4093
13:06:07	144.50	145.00	144.50	-0.50	1	4091
13:06:02	144.50	145.00	144.50	-0.50	1	4090
13:05:59	144.50	145.00	144.50	-0.50	2	4089
13:05:37	144.50	145.00	144.50	-0.50	3	4087
13:05:23	144.50	145.00	144.50	-0.50	1	4084
13:05:16	144.50	145.00	144.50	-0.50	1	4083
13:05:15	144.50	145.00	144.50	-0.50	5	4082
13:05:01	144.50	145.00	144.50	-0.50	8	4077
13:04:33	144.50	145.00	144.50	-0.50	2	4069
13:04:33	144.50	145.00	144.50	-0.50	10	4067
13:04:29	144.50	145.00	144.50	-0.50	7	4057
13:04:24	144.50	145.00	145.00	0	1	4050
13:04:14	144.50	145.00	145.00	0	1	4049
13:04:10	144.50	145.00	145.00	0	1	4048
13:03:42	144.50	145.00	145.00	0	2	4047
13:03:31	144.50	145.00	144.50	-0.50	1	4045
13:03:14	144.50	145.00	144.50	-0.50	3	4044
13:02:55	144.50	145.00	144.50	-0.50	1	4041
13:02:16	144.50	145.00	144.50	-0.50	1	4040
13:01:25	144.50	145.00	144.50	-0.50	2	4039
13:00:34	144.50	145.00	144.50	-0.50	14	4037
13:00:23	144.50	145.00	145.00	0	1	4023
12:59:03	144.50	145.00	145.00	0	1	4022
12:58:53	144.50	145.00	145.00	0	1	4021
12:57:26	144.50	145.00	144.50	-0.50	3	4020
12:57:25	144.50	145.00	145.00	0	1	4017
12:56:32	144.50	145.00	144.50	-0.50	1	4016
12:55:15	144.50	145.00	144.50	-0.50	1	4015
12:54:45	144.50	145.00	144.50	-0.50	1	4014
12:54:27	144.50	145.00	144.50	-0.50	13	4013
12:54:20	144.50	145.00	145.00	0	1	4000
12:54:19	144.50	145.00	145.00	0	1	3999
12:54:05	144.50	145.00	145.00	0	1	3998
12:53:51	144.50	145.00	145.00	0	1	3997
12:53:43	144.50	145.00	145.00	0	1	3996
12:52:23	144.50	145.00	145.00	0	1	3995
12:51:39	144.50	145.00	145.00	0	1	3994
12:51:03	144.50	145.00	145.00	0	1	3993
12:51:02	144.50	145.00	145.00	0	1	3992
12:50:22	144.50	145.00	145.00	0	1	3991
12:49:00	144.00	144.50	144.50	-0.50	7	3990
12:48:43	144.00	144.50	144.50	-0.50	1	3983
12:48:39	144.50	145.00	144.50	-0.50	1	3982
12:48:25	144.50	145.00	144.50	-0.50	1	3981
12:48:20	144.50	145.00	144.50	-0.50	13	3980
12:47:21	144.50	145.00	144.50	-0.50	1	3967
12:47:14	144.50	145.00	144.50	-0.50	1	3966
12:46:47	144.50	145.00	144.50	-0.50	1	3965
12:46:45	144.50	145.00	144.50	-0.50	2	3964
12:46:44	144.50	145.00	144.50	-0.50	1	3962
12:46:31	144.50	145.00	144.50	-0.50	2	3961
12:46:22	144.50	145.00	144.50	-0.50	1	3959
12:46:20	144.50	145.00	144.50	-0.50	1	3958
12:46:20	144.50	145.00	144.50	-0.50	1	3957
12:46:19	144.50	145.00	144.50	-0.50	2	3956
12:46:19	144.50	145.00	144.50	-0.50	1	3954
12:46:18	144.50	145.00	144.50	-0.50	1	3953
12:46:18	144.50	145.00	144.50	-0.50	1	3952
12:46:17	144.50	145.00	144.50	-0.50	1	3951
12:46:16	144.50	145.00	144.50	-0.50	1	3950
12:46:15	144.50	145.00	144.50	-0.50	1	3949
12:46:14	144.50	145.00	144.50	-0.50	1	3948
12:46:11	144.50	145.00	144.50	-0.50	9	3947
12:46:11	144.50	145.00	144.50	-0.50	2	3938
12:46:10	144.50	145.00	144.50	-0.50	1	3936
12:46:10	144.50	145.00	144.50	-0.50	14	3935
12:45:43	144.50	145.00	144.50	-0.50	1	3921
12:45:18	144.50	145.00	144.50	-0.50	1	3920
12:44:48	144.50	145.00	144.50	-0.50	2	3919
12:44:47	144.50	145.00	144.50	-0.50	2	3917
12:44:42	144.50	145.00	144.50	-0.50	5	3915
12:44:38	144.50	145.00	144.50	-0.50	3	3910
12:44:29	144.50	145.00	144.50	-0.50	1	3907
12:44:19	145.00	145.50	145.00	0	2	3906
12:44:18	145.00	145.50	145.00	0	2	3904
12:44:15	145.00	145.50	145.00	0	5	3902
12:44:13	145.00	145.50	145.00	0	1	3897
12:44:11	145.00	145.50	145.00	0	5	3896
12:44:11	145.00	145.50	145.00	0	6	3891
12:44:09	145.00	145.50	145.00	0	2	3885
12:44:08	145.00	145.50	145.00	0	40	3883
12:44:07	145.00	145.50	145.00	0	5	3843
12:44:06	145.00	145.50	145.00	0	1	3838
12:44:06	145.00	145.50	145.00	0	60	3837
12:43:48	145.00	145.50	145.00	0	1	3777
12:43:45	145.00	145.50	145.50	+0.50	2	3776
12:43:14	145.00	145.50	145.50	+0.50	1	3774
12:42:49	145.00	145.50	145.00	0	1	3773
12:42:39	145.00	145.50	145.00	0	1	3772
12:42:17	145.00	145.50	145.00	0	1	3771
12:42:14	145.00	145.50	145.00	0	1	3770
12:42:13	145.00	145.50	145.00	0	13	3769
12:41:11	145.00	145.50	145.00	0	1	3756
12:40:56	145.00	145.50	145.00	0	1	3755
12:40:42	145.00	145.50	145.50	+0.50	1	3754
12:39:25	145.00	145.50	145.00	0	1	3753
12:38:57	145.00	145.50	145.00	0	1	3752
12:38:53	145.00	145.50	145.00	0	5	3751
12:38:47	145.00	145.50	145.00	0	1	3746
12:38:44	145.00	145.50	145.00	0	1	3745
12:38:36	145.00	145.50	145.00	0	6	3744
12:38:32	145.00	145.50	145.50	+0.50	1	3738
12:38:03	145.00	145.50	145.50	+0.50	1	3737
12:37:31	145.00	145.50	145.00	0	1	3736
12:37:09	145.00	145.50	145.00	0	1	3735
12:37:08	145.00	145.50	145.00	0	1	3734
12:36:31	145.00	145.50	145.00	0	1	3733
12:36:29	145.00	145.50	145.00	0	1	3732
12:36:17	145.00	145.50	145.00	0	1	3731
12:36:16	145.00	145.50	145.00	0	2	3730
12:36:09	145.00	145.50	145.00	0	1	3728
12:36:06	145.00	145.50	145.00	0	13	3727
12:35:45	145.00	145.50	145.00	0	1	3714
12:34:55	145.00	145.50	145.00	0	1	3713
12:34:51	145.00	145.50	145.00	0	1	3712
12:34:17	145.00	145.50	145.00	0	1	3711
12:33:57	145.00	145.50	145.00	0	1	3710
12:32:21	145.00	145.50	145.00	0	1	3709
12:32:19	145.00	145.50	145.00	0	1	3708
12:32:13	145.00	145.50	145.50	+0.50	1	3707
12:32:06	145.00	145.50	145.50	+0.50	1	3706
12:32:01	145.00	145.50	145.50	+0.50	1	3705
12:31:39	145.00	145.50	145.50	+0.50	1	3704
12:31:25	145.00	145.50	145.00	0	1	3703
12:31:22	145.00	145.50	145.00	0	1	3702
12:31:21	145.00	145.50	145.00	0	6	3701
12:30:08	145.50	146.00	145.50	+0.50	42	3695
12:30:00	145.50	146.00	145.50	+0.50	13	3653
12:29:37	145.50	146.00	146.00	+1.00	1	3640
12:29:06	145.50	146.00	145.50	+0.50	3	3639
12:28:58	145.50	146.00	145.50	+0.50	1	3636
12:28:46	145.50	146.00	145.50	+0.50	1	3635
12:28:45	145.50	146.00	146.00	+1.00	1	3634
12:28:26	145.50	146.00	145.50	+0.50	1	3633
12:27:55	145.50	146.00	146.00	+1.00	1	3632
12:27:41	145.50	146.00	146.00	+1.00	1	3631
12:27:31	145.50	146.00	146.00	+1.00	9	3630
12:27:27	145.50	146.00	146.00	+1.00	2	3621
12:27:19	145.50	146.00	146.00	+1.00	1	3619
12:27:14	145.50	146.00	146.00	+1.00	2	3618
12:27:12	145.50	146.00	146.00	+1.00	5	3616
12:27:01	145.50	146.00	146.00	+1.00	1	3611
12:27:00	145.50	146.00	146.00	+1.00	1	3610
12:26:55	145.50	146.00	146.00	+1.00	1	3609
12:26:47	145.50	146.00	146.00	+1.00	2	3608
12:26:31	145.50	146.00	146.00	+1.00	1	3606
12:26:09	145.50	146.00	146.00	+1.00	1	3605
12:25:55	145.50	146.00	146.00	+1.00	1	3604
12:25:36	145.50	146.00	145.50	+0.50	2	3603
12:25:26	145.50	146.00	145.50	+0.50	1	3601
12:25:22	145.50	146.00	145.50	+0.50	4	3600
12:25:21	145.00	145.50	145.50	+0.50	15	3596
12:25:21	145.00	145.50	145.50	+0.50	20	3581
12:25:21	145.00	145.50	145.50	+0.50	9	3561
12:25:17	145.00	145.50	145.50	+0.50	10	3552
12:25:15	145.00	145.50	145.50	+0.50	1	3542
12:25:05	145.00	145.50	145.50	+0.50	1	3541
12:25:03	145.00	145.50	145.50	+0.50	1	3540
12:24:41	145.00	145.50	145.50	+0.50	1	3539
12:22:52	145.00	145.50	145.50	+0.50	1	3538
12:22:20	145.00	145.50	145.00	0	1	3537
12:22:14	145.00	145.50	145.50	+0.50	1	3536
12:22:02	145.00	145.50	145.50	+0.50	1	3535
12:21:39	145.00	145.50	145.50	+0.50	1	3534
12:21:38	145.00	145.50	145.50	+0.50	1	3533
12:21:02	145.00	145.50	145.50	+0.50	1	3532
12:18:30	145.00	145.50	145.00	0	2	3531
12:18:15	145.00	145.50	145.00	0	1	3529
12:17:07	145.00	145.50	145.00	0	1	3528
12:16:55	145.00	145.50	145.00	0	1	3527
12:16:50	145.00	145.50	145.50	+0.50	1	3526
12:16:28	145.00	145.50	145.50	+0.50	1	3525
12:14:58	145.00	145.50	145.50	+0.50	1	3524
12:13:31	145.00	145.50	145.00	0	2	3523
12:13:13	145.00	145.50	145.50	+0.50	2	3521
12:12:54	145.00	145.50	145.50	+0.50	1	3519
12:12:25	145.00	145.50	145.50	+0.50	50	3518
12:11:51	145.00	145.50	145.50	+0.50	10	3468
12:10:44	145.00	145.50	145.50	+0.50	4	3458
12:10:04	145.00	145.50	145.00	0	1	3454
12:09:53	145.00	145.50	145.50	+0.50	1	3453
12:09:30	145.00	145.50	145.50	+0.50	1	3452
12:08:53	145.00	145.50	145.00	0	1	3451
12:08:48	145.00	145.50	145.50	+0.50	2	3450
12:08:36	145.00	145.50	145.50	+0.50	2	3448
12:08:16	145.00	145.50	145.00	0	1	3446
12:07:19	145.00	145.50	145.00	0	1	3445
12:07:07	145.00	145.50	145.50	+0.50	1	3444
12:04:21	145.00	145.50	145.50	+0.50	1	3443
12:02:53	145.00	145.50	145.50	+0.50	1	3442
12:02:38	145.00	145.50	145.50	+0.50	1	3441
12:02:29	145.00	145.50	145.50	+0.50	1	3440
12:02:29	145.00	145.50	145.50	+0.50	1	3439
12:01:52	145.00	145.50	145.50	+0.50	1	3438
12:01:33	145.00	145.50	145.50	+0.50	1	3437
12:01:24	145.00	145.50	145.00	0	1	3436
12:01:23	145.00	145.50	145.00	0	1	3435
12:00:28	145.00	145.50	145.00	0	1	3434
11:58:26	145.00	145.50	145.00	0	1	3433
11:58:15	145.00	145.50	145.00	0	1	3432
11:58:13	145.00	145.50	145.00	0	1	3431
11:58:10	145.00	145.50	145.00	0	1	3430
11:58:07	145.00	145.50	145.00	0	10	3429
11:57:23	145.00	145.50	145.00	0	1	3419
11:57:21	145.00	145.50	145.00	0	1	3418
11:57:16	145.00	145.50	145.00	0	1	3417
11:57:16	145.00	145.50	145.00	0	1	3416
11:57:15	145.00	145.50	145.00	0	1	3415
11:57:14	145.00	145.50	145.00	0	1	3414
11:57:13	145.00	145.50	145.00	0	1	3413
11:57:12	145.00	145.50	145.00	0	1	3412
11:57:11	145.00	145.50	145.00	0	2	3411
11:57:08	145.00	145.50	145.00	0	1	3409
11:57:08	145.00	145.50	145.00	0	1	3408
11:57:07	145.00	145.50	145.00	0	1	3407
11:57:06	145.00	145.50	145.00	0	1	3406
11:57:06	145.00	145.50	145.00	0	3	3405
11:57:05	145.00	145.50	145.00	0	3	3402
11:57:05	145.00	145.50	145.00	0	11	3399
11:57:05	145.00	145.50	145.00	0	11	3388
11:56:59	145.00	145.50	145.00	0	1	3377
11:56:57	145.00	145.50	145.00	0	1	3376
11:56:57	145.00	145.50	145.00	0	2	3375
11:56:56	145.00	145.50	145.00	0	1	3373
11:56:55	145.00	145.50	145.00	0	5	3372
11:56:55	145.00	145.50	145.00	0	3	3367
11:56:47	145.00	145.50	145.00	0	3	3364
11:56:41	145.00	145.50	145.00	0	1	3361
11:56:31	145.00	145.50	145.00	0	1	3360
11:56:29	145.00	145.50	145.00	0	1	3359
11:56:24	145.00	145.50	145.00	0	1	3358
11:56:23	145.00	145.50	145.00	0	1	3357
11:56:22	145.00	145.50	145.00	0	1	3356
11:56:22	145.00	145.50	145.00	0	1	3355
11:56:21	145.00	145.50	145.00	0	1	3354
11:56:17	145.00	145.50	145.00	0	2	3353
11:56:14	145.00	145.50	145.00	0	1	3351
11:56:13	145.00	145.50	145.00	0	2	3350
11:56:11	145.00	145.50	145.00	0	22	3348
11:56:11	145.00	145.50	145.00	0	1	3326
11:56:10	145.00	145.50	145.00	0	12	3325
11:56:10	145.00	145.50	145.00	0	18	3313
11:56:09	145.50	146.00	145.50	+0.50	1	3295
11:56:09	145.50	146.00	145.50	+0.50	10	3294
11:56:09	145.50	146.00	145.50	+0.50	10	3284
11:56:09	145.50	146.00	145.50	+0.50	10	3274
11:56:09	145.50	146.00	145.50	+0.50	10	3264
11:56:09	145.50	146.00	145.50	+0.50	10	3254
11:56:09	145.50	146.00	145.50	+0.50	2	3244
11:56:09	145.50	146.00	145.50	+0.50	10	3242
11:56:09	145.50	146.00	145.50	+0.50	10	3232
11:56:09	145.50	146.00	145.50	+0.50	10	3222
11:56:09	145.50	146.00	145.50	+0.50	10	3212
11:56:09	145.50	146.00	145.50	+0.50	10	3202
11:55:55	145.50	146.00	145.50	+0.50	1	3192
11:55:49	145.50	146.00	145.50	+0.50	1	3191
11:55:38	145.50	146.00	145.50	+0.50	1	3190
11:55:24	145.50	146.00	145.50	+0.50	1	3189
11:54:29	145.50	146.00	145.50	+0.50	1	3188
11:54:10	145.50	146.00	146.00	+1.00	1	3187
11:53:56	145.50	146.00	145.50	+0.50	1	3186
11:53:54	145.50	146.00	145.50	+0.50	5	3185
11:53:35	145.50	146.00	145.50	+0.50	3	3180
11:53:26	145.50	146.00	145.50	+0.50	1	3177
11:53:23	145.50	146.00	145.50	+0.50	1	3176
11:53:18	145.50	146.00	145.50	+0.50	2	3175
11:53:17	145.50	146.00	145.50	+0.50	3	3173
11:53:17	145.50	146.00	145.50	+0.50	3	3170
11:53:17	145.50	146.00	145.50	+0.50	1	3167
11:52:42	145.50	146.00	145.50	+0.50	2	3166
11:52:13	145.50	146.00	145.50	+0.50	1	3164
11:51:58	145.50	146.00	146.00	+1.00	1	3163
11:51:41	145.50	146.00	145.50	+0.50	6	3162
11:51:19	145.50	146.00	145.50	+0.50	1	3156
11:51:02	145.50	146.00	146.00	+1.00	1	3155
11:50:48	145.50	146.00	145.50	+0.50	3	3154
11:50:37	145.50	146.00	145.50	+0.50	3	3151
11:50:27	145.50	146.00	146.00	+1.00	3	3148
11:49:51	146.00	146.50	146.00	+1.00	3	3145
11:49:51	146.00	146.50	146.00	+1.00	1	3142
11:49:51	146.00	146.50	146.00	+1.00	2	3141
11:49:51	146.00	146.50	146.00	+1.00	33	3139
11:49:50	146.00	146.50	146.00	+1.00	2	3106
11:48:43	146.00	146.50	146.00	+1.00	1	3104
11:48:40	146.00	146.50	146.00	+1.00	1	3103
11:48:36	146.00	146.50	146.00	+1.00	1	3102
11:48:15	146.00	146.50	146.00	+1.00	28	3101
11:47:34	146.00	146.50	146.50	+1.50	1	3073
11:46:49	146.00	146.50	146.00	+1.00	3	3072
11:46:28	146.00	146.50	146.50	+1.50	1	3069
11:45:06	146.00	146.50	146.00	+1.00	1	3068
11:44:49	146.00	146.50	146.50	+1.50	1	3067
11:44:47	146.00	146.50	146.50	+1.50	1	3066
11:44:19	146.00	146.50	146.00	+1.00	1	3065
11:44:18	146.00	146.50	146.50	+1.50	1	3064
11:44:14	146.00	146.50	146.50	+1.50	7	3063
11:43:47	146.00	146.50	146.00	+1.00	1	3056
11:43:28	146.00	146.50	146.00	+1.00	1	3055
11:43:16	146.00	146.50	146.50	+1.50	2	3054
11:42:32	146.00	146.50	146.00	+1.00	1	3052
11:42:31	146.00	146.50	146.50	+1.50	10	3051
11:42:30	146.00	146.50	146.50	+1.50	2	3041
11:41:36	146.00	146.50	146.00	+1.00	2	3039
11:41:34	146.00	146.50	146.50	+1.50	2	3037
11:41:20	146.00	146.50	146.00	+1.00	5	3035
11:41:15	146.00	146.50	146.50	+1.50	1	3030
11:41:02	146.00	146.50	146.50	+1.50	1	3029
11:40:39	146.00	146.50	146.00	+1.00	1	3028
11:40:33	146.00	146.50	146.00	+1.00	1	3027
11:39:42	146.00	146.50	146.50	+1.50	1	3026
11:39:12	146.00	146.50	146.50	+1.50	1	3025
11:39:03	146.00	146.50	146.50	+1.50	1	3024
11:39:03	146.00	146.50	146.50	+1.50	1	3023
11:38:58	146.00	146.50	146.50	+1.50	1	3022
11:38:42	146.00	146.50	146.50	+1.50	5	3021
11:37:49	146.00	146.50	146.50	+1.50	1	3016
11:37:39	146.00	146.50	146.50	+1.50	1	3015
11:37:35	146.00	146.50	146.50	+1.50	1	3014
11:37:33	146.00	146.50	146.00	+1.00	1	3013
11:37:27	146.00	146.50	146.00	+1.00	3	3012
11:37:05	146.00	146.50	146.00	+1.00	1	3009
11:36:26	146.00	146.50	146.50	+1.50	1	3008
11:36:17	146.00	146.50	146.50	+1.50	5	3007
11:36:09	146.00	146.50	146.50	+1.50	1	3002
11:35:43	146.00	146.50	146.50	+1.50	1	3001
11:35:39	146.00	146.50	146.00	+1.00	1	3000
11:35:37	146.00	146.50	146.00	+1.00	3	2999
11:35:36	146.00	146.50	146.50	+1.50	5	2996
11:34:46	146.00	146.50	146.00	+1.00	1	2991
11:34:26	146.00	146.50	146.00	+1.00	2	2990
11:33:49	146.00	146.50	146.50	+1.50	1	2988
11:33:44	146.00	146.50	146.50	+1.50	3	2987
11:33:38	146.00	146.50	146.00	+1.00	1	2984
11:33:23	146.00	146.50	146.00	+1.00	1	2983
11:32:48	146.00	146.50	146.00	+1.00	1	2982
11:32:13	146.00	146.50	146.00	+1.00	1	2981
11:32:12	146.00	146.50	146.50	+1.50	3	2980
11:31:58	146.00	146.50	146.50	+1.50	1	2977
11:31:44	146.00	146.50	146.50	+1.50	1	2976
11:31:17	146.00	146.50	146.50	+1.50	1	2975
11:31:14	146.00	146.50	146.00	+1.00	1	2974
11:31:10	146.00	146.50	146.00	+1.00	1	2973
11:31:06	146.00	146.50	146.50	+1.50	2	2972
11:31:06	146.00	146.50	146.00	+1.00	1	2970
11:31:03	146.00	146.50	146.00	+1.00	1	2969
11:31:00	146.00	146.50	146.00	+1.00	3	2968
11:30:57	146.00	146.50	146.00	+1.00	4	2965
11:30:54	146.00	146.50	146.00	+1.00	4	2961
11:30:53	146.00	146.50	146.50	+1.50	1	2957
11:30:52	146.50	147.00	146.50	+1.50	1	2956
11:30:50	146.50	147.00	146.50	+1.50	26	2955
11:30:50	146.50	147.00	146.50	+1.50	1	2929
11:30:42	146.50	147.00	146.50	+1.50	3	2928
11:30:41	146.50	147.00	146.50	+1.50	44	2925
11:30:37	146.50	147.00	147.00	+2.00	1	2881
11:30:36	146.50	147.00	146.50	+1.50	1	2880
11:30:32	146.50	147.00	147.00	+2.00	2	2879
11:30:20	146.50	147.00	147.00	+2.00	1	2877
11:30:20	146.50	147.00	147.00	+2.00	1	2876
11:30:20	146.50	147.00	146.50	+1.50	9	2875
11:30:13	146.50	147.00	147.00	+2.00	1	2866
11:30:01	146.50	147.00	147.00	+2.00	2	2865
11:29:57	146.50	147.00	147.00	+2.00	1	2863
11:29:54	146.50	147.00	147.00	+2.00	1	2862
11:29:54	146.50	147.00	147.00	+2.00	1	2861
11:29:50	146.50	147.00	147.00	+2.00	4	2860
11:29:47	146.50	147.00	147.00	+2.00	1	2856
11:29:47	146.50	147.00	147.00	+2.00	1	2855
11:29:47	146.50	147.00	147.00	+2.00	1	2854
11:29:46	146.50	147.00	147.00	+2.00	1	2853
11:29:46	146.50	147.00	147.00	+2.00	2	2852
11:29:45	146.50	147.00	147.00	+2.00	4	2850
11:29:45	146.50	147.00	147.00	+2.00	1	2846
11:29:44	146.50	147.00	147.00	+2.00	10	2845
11:29:42	146.50	147.00	147.00	+2.00	1	2835
11:29:42	146.50	147.00	147.00	+2.00	2	2834
11:29:40	146.50	147.00	147.00	+2.00	2	2832
11:29:40	146.50	147.00	147.00	+2.00	1	2830
11:29:39	146.50	147.00	147.00	+2.00	1	2829
11:29:39	146.50	147.00	147.00	+2.00	5	2828
11:29:38	146.50	147.00	146.50	+1.50	1	2823
11:29:38	146.50	147.00	147.00	+2.00	1	2822
11:29:38	146.50	147.00	147.00	+2.00	1	2821
11:29:38	146.50	147.00	147.00	+2.00	2	2820
11:29:37	146.50	147.00	147.00	+2.00	1	2818
11:29:37	146.50	147.00	147.00	+2.00	2	2817
11:29:36	146.50	147.00	146.50	+1.50	7	2815
11:29:36	146.50	147.00	147.00	+2.00	1	2808
11:29:36	146.50	147.00	147.00	+2.00	1	2807
11:29:36	146.50	147.00	147.00	+2.00	1	2806
11:29:34	146.50	147.00	147.00	+2.00	1	2805
11:29:34	146.50	147.00	147.00	+2.00	1	2804
11:29:33	146.50	147.00	147.00	+2.00	1	2803
11:29:33	146.50	147.00	147.00	+2.00	1	2802
11:29:33	146.50	147.00	147.00	+2.00	2	2801
11:29:33	146.50	147.00	147.00	+2.00	58	2799
11:29:33	146.50	147.00	146.50	+1.50	1	2741
11:29:32	146.50	147.00	147.00	+2.00	1	2740
11:29:31	146.50	147.00	147.00	+2.00	20	2739
11:29:25	146.50	147.00	147.00	+2.00	2	2719
11:29:22	146.50	147.00	147.00	+2.00	1	2717
11:29:21	146.50	147.00	146.50	+1.50	1	2716
11:29:19	146.50	147.00	147.00	+2.00	1	2715
11:29:17	146.50	147.00	147.00	+2.00	1	2714
11:29:17	146.50	147.00	147.00	+2.00	4	2713
11:29:15	146.50	147.00	146.50	+1.50	1	2709
11:29:10	146.50	147.00	147.00	+2.00	1	2708
11:29:09	146.50	147.00	147.00	+2.00	2	2707
11:29:03	146.50	147.00	146.50	+1.50	1	2705
11:29:02	146.50	147.00	147.00	+2.00	2	2704
11:29:01	146.50	147.00	147.00	+2.00	1	2702
11:28:57	146.50	147.00	147.00	+2.00	1	2701
11:28:53	146.50	147.00	146.50	+1.50	1	2700
11:28:48	146.50	147.00	146.50	+1.50	1	2699
11:28:47	146.50	147.00	147.00	+2.00	10	2698
11:28:43	146.50	147.00	147.00	+2.00	1	2688
11:28:42	146.50	147.00	147.00	+2.00	1	2687
11:28:31	146.50	147.00	147.00	+2.00	1	2686
11:28:28	146.50	147.00	146.50	+1.50	1	2685
11:28:26	146.50	147.00	147.00	+2.00	1	2684
11:28:23	146.50	147.00	146.50	+1.50	1	2683
11:28:23	146.50	147.00	147.00	+2.00	2	2682
11:28:19	146.50	147.00	146.50	+1.50	1	2680
11:28:19	146.50	147.00	147.00	+2.00	2	2679
11:28:17	146.50	147.00	147.00	+2.00	1	2677
11:28:17	146.50	147.00	147.00	+2.00	1	2676
11:28:16	146.50	147.00	146.50	+1.50	2	2675
11:28:15	146.50	147.00	147.00	+2.00	1	2673
11:28:13	146.50	147.00	147.00	+2.00	7	2672
11:28:13	146.50	147.00	146.50	+1.50	1	2665
11:28:12	146.50	147.00	147.00	+2.00	10	2664
11:28:11	146.50	147.00	147.00	+2.00	1	2654
11:28:09	146.50	147.00	147.00	+2.00	1	2653
11:28:08	146.50	147.00	146.50	+1.50	1	2652
11:28:06	146.50	147.00	147.00	+2.00	1	2651
11:28:06	146.50	147.00	147.00	+2.00	1	2650
11:28:05	146.50	147.00	147.00	+2.00	1	2649
11:28:05	146.50	147.00	146.50	+1.50	1	2648
11:28:03	146.50	147.00	147.00	+2.00	1	2647
11:28:03	146.50	147.00	146.50	+1.50	2	2646
11:28:01	146.50	147.00	147.00	+2.00	1	2644
11:28:00	146.50	147.00	146.50	+1.50	2	2643
11:28:00	146.50	147.00	147.00	+2.00	2	2641
11:27:59	146.50	147.00	147.00	+2.00	3	2639
11:27:58	146.50	147.00	147.00	+2.00	1	2636
11:27:57	146.50	147.00	146.50	+1.50	2	2635
11:27:55	146.50	147.00	146.50	+1.50	2	2633
11:27:54	146.50	147.00	147.00	+2.00	7	2631
11:27:54	146.50	147.00	147.00	+2.00	15	2624
11:27:54	146.50	147.00	147.00	+2.00	10	2609
11:27:53	146.50	147.00	146.50	+1.50	1	2599
11:27:52	146.50	147.00	147.00	+2.00	2	2598
11:27:52	146.50	147.00	147.00	+2.00	8	2596
11:27:52	146.50	147.00	147.00	+2.00	2	2588
11:27:51	146.50	147.00	146.50	+1.50	1	2586
11:27:50	146.50	147.00	147.00	+2.00	1	2585
11:27:46	146.50	147.00	147.00	+2.00	2	2584
11:27:44	146.50	147.00	147.00	+2.00	2	2582
11:27:42	146.50	147.00	146.50	+1.50	1	2580
11:27:38	146.50	147.00	147.00	+2.00	1	2579
11:27:38	146.50	147.00	147.00	+2.00	1	2578
11:27:35	146.50	147.00	147.00	+2.00	1	2577
11:27:35	146.50	147.00	146.50	+1.50	1	2576
11:27:30	146.50	147.00	147.00	+2.00	1	2575
11:27:29	146.50	147.00	147.00	+2.00	1	2574
11:27:29	146.50	147.00	147.00	+2.00	1	2573
11:27:26	146.50	147.00	147.00	+2.00	1	2572
11:27:23	146.50	147.00	146.50	+1.50	2	2571
11:27:19	146.50	147.00	147.00	+2.00	10	2569
11:27:17	146.50	147.00	147.00	+2.00	3	2559
11:27:15	146.50	147.00	147.00	+2.00	1	2556
11:27:13	146.50	147.00	147.00	+2.00	1	2555
11:27:09	146.50	147.00	147.00	+2.00	1	2554
11:27:08	146.50	147.00	147.00	+2.00	1	2553
11:27:07	146.50	147.00	147.00	+2.00	1	2552
11:27:06	146.50	147.00	146.50	+1.50	3	2551
11:27:03	146.50	147.00	147.00	+2.00	1	2548
11:27:03	146.50	147.00	147.00	+2.00	1	2547
11:27:03	146.50	147.00	147.00	+2.00	1	2546
11:26:59	146.50	147.00	147.00	+2.00	2	2545
11:26:58	146.50	147.00	147.00	+2.00	1	2543
11:26:57	146.50	147.00	147.00	+2.00	5	2542
11:26:56	146.50	147.00	147.00	+2.00	1	2537
11:26:52	146.50	147.00	147.00	+2.00	1	2536
11:26:42	146.50	147.00	147.00	+2.00	8	2535
11:26:40	146.50	147.00	147.00	+2.00	20	2527
11:26:28	146.50	147.00	147.00	+2.00	2	2507
11:26:19	146.50	147.00	147.00	+2.00	2	2505
11:26:14	146.50	147.00	147.00	+2.00	2	2503
11:26:11	146.50	147.00	147.00	+2.00	1	2501
11:26:09	146.50	147.00	147.00	+2.00	3	2500
11:25:50	146.50	147.00	147.00	+2.00	1	2497
11:25:46	146.50	147.00	147.00	+2.00	10	2496
11:25:22	146.50	147.00	146.50	+1.50	1	2486
11:25:16	146.50	147.00	147.00	+2.00	3	2485
11:25:16	146.50	147.00	146.50	+1.50	4	2482
11:25:10	146.50	147.00	146.50	+1.50	1	2478
11:25:09	146.50	147.00	147.00	+2.00	1	2477
11:25:08	146.50	147.00	147.00	+2.00	1	2476
11:25:05	146.50	147.00	147.00	+2.00	1	2475
11:25:04	146.50	147.00	147.00	+2.00	2	2474
11:25:02	146.50	147.00	147.00	+2.00	5	2472
11:24:56	146.50	147.00	147.00	+2.00	1	2467
11:24:52	146.50	147.00	147.00	+2.00	2	2466
11:24:45	146.50	147.00	147.00	+2.00	3	2464
11:24:44	146.50	147.00	146.50	+1.50	1	2461
11:24:44	146.50	147.00	147.00	+2.00	4	2460
11:24:40	146.50	147.00	146.50	+1.50	1	2456
11:24:36	146.50	147.00	146.50	+1.50	1	2455
11:24:34	146.50	147.00	146.50	+1.50	1	2454
11:24:34	146.50	147.00	147.00	+2.00	1	2453
11:24:34	146.50	147.00	147.00	+2.00	8	2452
11:24:34	146.50	147.00	146.50	+1.50	1	2444
11:24:34	146.00	146.50	146.50	+1.50	4	2443
11:24:28	146.00	146.50	146.50	+1.50	3	2439
11:24:28	146.00	146.50	146.50	+1.50	1	2436
11:24:18	146.00	146.50	146.50	+1.50	10	2435
11:24:18	146.50	147.00	146.50	+1.50	25	2425
11:24:18	146.50	147.00	146.50	+1.50	18	2400
11:24:16	146.50	147.00	146.50	+1.50	1	2382
11:24:13	146.50	147.00	146.50	+1.50	1	2381
11:24:06	146.50	147.00	146.50	+1.50	1	2380
11:24:05	146.50	147.00	146.50	+1.50	1	2379
11:23:52	146.50	147.00	146.50	+1.50	1	2378
11:23:48	146.50	147.00	146.50	+1.50	5	2377
11:23:47	146.50	147.00	146.50	+1.50	1	2372
11:23:38	146.50	147.00	146.50	+1.50	3	2371
11:23:25	146.50	147.00	146.50	+1.50	1	2368
11:23:23	146.50	147.00	146.50	+1.50	2	2367
11:23:19	146.50	147.00	146.50	+1.50	1	2365
11:23:14	146.50	147.00	146.50	+1.50	1	2364
11:23:14	146.50	147.00	146.50	+1.50	1	2363
11:22:34	146.50	147.00	146.50	+1.50	3	2362
11:22:34	146.50	147.00	147.00	+2.00	1	2359
11:22:32	146.50	147.00	146.50	+1.50	1	2358
11:22:29	146.00	146.50	146.50	+1.50	54	2357
11:22:10	146.00	146.50	146.50	+1.50	1	2303
11:22:06	146.00	146.50	146.50	+1.50	1	2302
11:22:00	146.00	146.50	146.50	+1.50	1	2301
11:21:58	146.00	146.50	146.00	+1.00	1	2300
11:21:55	146.00	146.50	146.50	+1.50	1	2299
11:21:44	146.00	146.50	146.50	+1.50	1	2298
11:21:42	146.00	146.50	146.50	+1.50	2	2297
11:21:40	146.00	146.50	146.50	+1.50	4	2295
11:21:38	146.00	146.50	146.50	+1.50	1	2291
11:21:37	146.00	146.50	146.50	+1.50	3	2290
11:21:36	146.00	146.50	146.50	+1.50	1	2287
11:21:34	146.00	146.50	146.50	+1.50	1	2286
11:21:31	146.00	146.50	146.50	+1.50	30	2285
11:21:05	146.00	146.50	146.50	+1.50	1	2255
11:21:03	146.00	146.50	146.50	+1.50	1	2254
11:21:02	146.00	146.50	146.50	+1.50	3	2253
11:20:51	146.00	146.50	146.50	+1.50	3	2250
11:20:27	146.00	146.50	146.50	+1.50	1	2247
11:20:23	146.00	146.50	146.50	+1.50	1	2246
11:20:11	146.00	146.50	146.50	+1.50	2	2245
11:19:42	146.00	146.50	146.50	+1.50	4	2243
11:19:40	146.00	146.50	146.00	+1.00	1	2239
11:19:30	146.00	146.50	146.50	+1.50	5	2238
11:19:15	146.00	146.50	146.50	+1.50	6	2233
11:19:15	146.00	146.50	146.00	+1.00	1	2227
11:18:50	146.00	146.50	146.50	+1.50	5	2226
11:18:26	146.00	146.50	146.50	+1.50	1	2221
11:18:14	146.00	146.50	146.50	+1.50	1	2220
11:17:49	146.00	146.50	146.50	+1.50	1	2219
11:17:48	146.00	146.50	146.50	+1.50	5	2218
11:17:41	146.00	146.50	146.50	+1.50	1	2213
11:17:29	146.00	146.50	146.50	+1.50	2	2212
11:17:29	146.00	146.50	146.50	+1.50	1	2210
11:17:28	146.00	146.50	146.50	+1.50	1	2209
11:17:26	146.00	146.50	146.50	+1.50	1	2208
11:17:26	146.00	146.50	146.50	+1.50	2	2207
11:17:23	146.00	146.50	146.50	+1.50	20	2205
11:17:21	146.00	146.50	146.50	+1.50	20	2185
11:17:21	146.00	146.50	146.00	+1.00	6	2165
11:17:17	146.00	146.50	146.50	+1.50	1	2159
11:16:48	146.00	146.50	146.00	+1.00	1	2158
11:16:45	146.00	146.50	146.00	+1.00	1	2157
11:16:43	146.00	146.50	146.50	+1.50	2	2156
11:16:40	146.00	146.50	146.00	+1.00	5	2154
11:16:38	146.00	146.50	146.00	+1.00	3	2149
11:16:37	146.00	146.50	146.00	+1.00	1	2146
11:16:17	146.00	146.50	146.00	+1.00	1	2145
11:16:16	146.00	146.50	146.00	+1.00	1	2144
11:16:14	146.00	146.50	146.00	+1.00	1	2143
11:16:12	146.00	146.50	146.50	+1.50	1	2142
11:16:12	146.00	146.50	146.00	+1.00	1	2141
11:16:10	146.00	146.50	146.00	+1.00	1	2140
11:16:09	146.00	146.50	146.00	+1.00	10	2139
11:16:09	146.00	146.50	146.00	+1.00	6	2129
11:16:07	146.00	146.50	146.00	+1.00	1	2123
11:16:06	146.00	146.50	146.00	+1.00	1	2122
11:16:03	146.00	146.50	146.00	+1.00	3	2121
11:16:01	145.50	146.00	146.00	+1.00	5	2118
11:16:00	145.50	146.00	146.00	+1.00	1	2113
11:15:58	145.50	146.50	145.50	+0.50	5	2112
11:15:58	145.50	146.00	146.00	+1.00	5	2107
11:15:57	145.50	146.00	146.00	+1.00	1	2102
11:15:56	145.50	146.00	145.50	+0.50	15	2101
11:15:56	145.50	146.00	146.00	+1.00	1	2086
11:15:56	146.00	146.50	146.00	+1.00	5	2085
11:15:55	145.50	146.50	146.50	+1.50	1	2080
11:15:55	145.50	146.00	146.00	+1.00	5	2079
11:15:52	145.50	146.00	146.00	+1.00	15	2074
11:15:51	145.50	146.00	146.00	+1.00	1	2059
11:15:49	145.50	146.00	146.00	+1.00	15	2058
11:15:49	145.50	146.00	146.00	+1.00	3	2043
11:15:48	145.50	146.00	146.00	+1.00	1	2040
11:15:48	145.50	146.00	146.00	+1.00	1	2039
11:15:46	145.50	146.00	146.00	+1.00	1	2038
11:15:46	145.50	146.00	146.00	+1.00	15	2037
11:15:41	145.50	146.00	146.00	+1.00	15	2022
11:15:40	145.50	146.00	146.00	+1.00	15	2007
11:15:32	145.50	146.00	146.00	+1.00	25	1992
11:15:29	145.50	146.00	146.00	+1.00	15	1967
11:15:28	145.50	146.00	146.00	+1.00	20	1952
11:14:53	145.50	146.00	145.50	+0.50	1	1932
11:14:47	145.50	146.00	146.00	+1.00	1	1931
11:12:44	145.50	146.00	146.00	+1.00	20	1930
11:12:10	145.50	146.00	145.50	+0.50	10	1910
11:11:43	145.50	146.00	145.50	+0.50	1	1900
11:11:29	145.50	146.00	145.50	+0.50	1	1899
11:10:27	145.50	146.00	145.50	+0.50	1	1898
11:10:16	145.50	146.00	145.50	+0.50	1	1897
11:10:13	145.50	146.00	145.50	+0.50	8	1896
11:10:12	145.00	145.50	145.50	+0.50	3	1888
11:09:59	145.00	145.50	145.50	+0.50	1	1885
11:09:00	145.00	145.50	145.50	+0.50	1	1884
11:08:58	145.00	145.50	145.50	+0.50	5	1883
11:08:51	145.50	146.00	145.50	+0.50	2	1878
11:08:50	145.00	145.50	145.50	+0.50	2	1876
11:08:47	145.50	146.00	145.50	+0.50	7	1874
11:08:47	145.50	146.00	145.50	+0.50	1	1867
11:08:36	145.50	146.00	145.50	+0.50	4	1866
11:08:34	145.00	145.50	145.50	+0.50	4	1862
11:08:34	145.00	145.50	145.50	+0.50	5	1858
11:08:34	145.00	145.50	145.50	+0.50	19	1853
11:08:34	145.00	145.50	145.50	+0.50	4	1834
11:08:34	145.00	145.50	145.50	+0.50	12	1830
11:08:34	145.00	145.50	145.50	+0.50	4	1818
11:08:34	145.00	145.50	145.50	+0.50	6	1814
11:08:34	145.00	145.50	145.50	+0.50	50	1808
11:08:13	145.00	145.50	145.00	0	2	1758
11:06:59	145.00	145.50	145.00	0	1	1756
11:06:57	145.00	145.50	145.00	0	1	1755
11:06:36	145.00	145.50	145.00	0	8	1754
11:04:55	145.00	145.50	145.00	0	1	1746
11:04:52	144.50	145.00	145.00	0	28	1745
11:04:24	144.50	145.00	144.50	-0.50	1	1717
11:04:00	144.50	145.00	144.50	-0.50	1	1716
11:03:08	144.00	144.50	144.50	-0.50	1	1715
11:03:08	144.50	145.00	144.50	-0.50	34	1714
11:02:35	145.00	145.50	145.00	0	2	1680
11:02:35	145.00	145.50	145.00	0	4	1678
11:02:34	145.00	145.50	145.00	0	6	1674
11:02:34	145.00	145.50	145.00	0	1	1668
11:02:33	145.00	145.50	145.00	0	1	1667
11:02:33	145.00	145.50	145.00	0	1	1666
11:02:33	145.00	145.50	145.00	0	20	1665
11:02:33	145.00	145.50	145.00	0	14	1645
11:02:31	145.00	145.50	145.00	0	5	1631
11:02:20	145.00	145.50	145.00	0	1	1626
11:02:20	145.00	145.50	145.00	0	2	1625
11:02:16	145.00	145.50	145.00	0	6	1623
11:02:12	145.00	145.50	145.00	0	1	1617
11:02:00	145.00	145.50	145.00	0	5	1616
11:01:38	145.00	145.50	145.00	0	5	1611
11:00:35	145.00	145.50	145.00	0	1	1606
11:00:06	145.00	145.50	145.00	0	1	1605
10:59:54	145.00	145.50	145.00	0	1	1604
10:58:51	145.00	145.50	145.00	0	1	1603
10:58:05	145.00	145.50	145.00	0	1	1602
10:56:56	145.00	145.50	145.00	0	1	1601
10:55:48	145.00	145.50	145.50	+0.50	1	1600
10:55:32	145.00	145.50	145.00	0	1	1599
10:53:55	145.00	145.50	145.00	0	1	1598
10:53:47	145.00	145.50	145.00	0	5	1597
10:48:53	145.00	145.50	145.50	+0.50	5	1592
10:48:48	145.00	145.50	145.50	+0.50	1	1587
10:48:46	145.00	145.50	145.50	+0.50	1	1586
10:48:05	145.00	145.50	145.50	+0.50	1	1585
10:47:28	145.00	145.50	145.50	+0.50	1	1584
10:47:22	145.50	146.00	145.50	+0.50	4	1583
10:46:04	145.00	145.50	145.50	+0.50	1	1579
10:45:58	145.00	145.50	145.50	+0.50	1	1578
10:45:57	145.00	145.50	145.50	+0.50	1	1577
10:45:55	145.00	145.50	145.50	+0.50	1	1576
10:45:42	145.00	145.50	145.50	+0.50	2	1575
10:45:42	145.00	145.50	145.50	+0.50	18	1573
10:43:04	145.00	145.50	145.00	0	1	1555
10:42:36	145.00	145.50	145.00	0	2	1554
10:41:24	145.00	145.50	145.00	0	1	1552
10:39:44	145.00	145.50	145.00	0	1	1551
10:38:26	145.00	145.50	145.00	0	1	1550
10:37:56	145.00	145.50	145.50	+0.50	1	1549
10:37:02	145.00	145.50	145.50	+0.50	1	1548
10:36:39	145.00	145.50	145.50	+0.50	1	1547
10:36:27	145.00	145.50	145.50	+0.50	1	1546
10:36:27	145.00	145.50	145.50	+0.50	3	1545
10:36:27	145.00	145.50	145.50	+0.50	50	1542
10:36:25	144.50	145.00	145.00	0	1	1492
10:36:10	144.50	145.00	145.00	0	1	1491
10:36:06	144.50	145.00	145.00	0	1	1490
10:35:54	144.50	145.00	145.00	0	2	1489
10:35:25	144.50	145.00	145.00	0	1	1487
10:32:45	144.50	145.00	145.00	0	1	1486
10:32:39	144.50	145.00	145.00	0	1	1485
10:31:13	144.50	145.00	145.00	0	2	1484
10:31:13	144.50	145.00	144.50	-0.50	1	1482
10:31:10	144.50	145.00	145.00	0	1	1481
10:31:06	145.00	145.50	145.00	0	1	1480
10:30:46	145.00	145.50	145.00	0	1	1479
10:30:41	145.00	145.50	145.00	0	5	1478
10:30:36	145.00	145.50	145.00	0	1	1473
10:29:19	145.00	145.50	145.50	+0.50	1	1472
10:29:14	145.00	145.50	145.50	+0.50	1	1471
10:28:59	145.00	145.50	145.50	+0.50	1	1470
10:28:59	145.00	145.50	145.50	+0.50	1	1469
10:28:36	145.00	145.50	145.50	+0.50	1	1468
10:28:23	145.00	145.50	145.50	+0.50	1	1467
10:27:43	145.00	145.50	145.50	+0.50	1	1466
10:27:29	145.50	146.00	145.50	+0.50	1	1465
10:27:28	145.50	146.00	145.50	+0.50	1	1464
10:27:26	145.50	146.00	145.50	+0.50	1	1463
10:27:25	145.50	146.00	145.50	+0.50	1	1462
10:27:16	145.50	146.00	145.50	+0.50	1	1461
10:27:15	145.50	146.00	145.50	+0.50	1	1460
10:27:03	145.50	146.00	145.50	+0.50	1	1459
10:26:58	145.50	146.00	145.50	+0.50	1	1458
10:26:54	145.50	146.00	145.50	+0.50	1	1457
10:26:54	145.50	146.00	145.50	+0.50	1	1456
10:26:53	145.50	146.00	145.50	+0.50	1	1455
10:26:48	145.50	146.00	145.50	+0.50	1	1454
10:26:44	145.50	146.00	145.50	+0.50	1	1453
10:26:40	145.50	146.00	145.50	+0.50	1	1452
10:26:10	145.50	146.00	145.50	+0.50	1	1451
10:25:49	145.50	146.00	145.50	+0.50	1	1450
10:25:47	145.00	145.50	145.50	+0.50	11	1449
10:25:47	145.00	145.50	145.50	+0.50	1	1438
10:25:47	145.00	145.50	145.50	+0.50	5	1437
10:25:44	145.00	145.50	145.50	+0.50	1	1432
10:25:44	145.00	145.50	145.50	+0.50	1	1431
10:25:40	145.00	145.50	145.50	+0.50	1	1430
10:25:40	145.00	145.50	145.50	+0.50	5	1429
10:25:40	145.00	145.50	145.50	+0.50	50	1424
10:25:29	145.00	145.50	145.50	+0.50	1	1374
10:25:12	145.00	145.50	145.50	+0.50	1	1373
10:24:55	144.50	145.00	145.00	0	1	1372
10:24:39	144.50	145.00	145.00	0	1	1371
10:24:39	145.00	145.50	145.00	0	1	1370
10:24:39	144.50	145.00	145.00	0	1	1369
10:24:38	144.50	145.00	145.00	0	1	1368
10:24:17	144.50	145.50	144.50	-0.50	1	1367
10:24:16	145.00	145.50	145.00	0	1	1366
10:24:16	145.00	145.50	145.00	0	1	1365
10:24:15	145.00	145.50	145.00	0	3	1364
10:24:11	145.00	145.50	145.00	0	1	1361
10:24:01	145.00	145.50	145.00	0	2	1360
10:23:50	145.00	145.50	145.00	0	1	1358
10:23:44	145.00	145.50	145.00	0	1	1357
10:23:44	145.00	145.50	145.00	0	1	1356
10:23:35	145.00	145.50	145.00	0	1	1355
10:22:25	145.00	145.50	145.00	0	1	1354
10:22:23	145.00	145.50	145.00	0	1	1353
10:20:38	145.00	145.50	145.00	0	1	1352
10:20:32	145.00	145.50	145.00	0	3	1351
10:20:16	145.00	145.50	145.00	0	2	1348
10:19:37	145.00	145.50	145.00	0	1	1346
10:19:31	145.00	145.50	145.00	0	1	1345
10:19:04	145.00	145.50	145.00	0	1	1344
10:18:41	145.50	146.00	145.50	+0.50	1	1343
10:18:41	145.00	145.50	145.50	+0.50	1	1342
10:18:40	145.50	146.00	145.50	+0.50	1	1341
10:18:40	145.50	146.00	145.50	+0.50	1	1340
10:18:38	145.50	146.00	145.50	+0.50	10	1339
10:18:28	145.50	146.00	145.50	+0.50	1	1329
10:18:20	145.50	146.00	145.50	+0.50	1	1328
10:18:09	145.50	146.00	146.00	+1.00	1	1327
10:18:08	145.50	146.00	145.50	+0.50	1	1326
10:18:06	145.50	146.00	146.00	+1.00	2	1325
10:18:02	145.50	146.00	146.00	+1.00	1	1323
10:17:55	145.50	146.00	146.00	+1.00	1	1322
10:17:53	145.50	146.00	146.00	+1.00	1	1321
10:17:43	145.50	146.00	146.00	+1.00	1	1320
10:17:42	145.50	146.00	146.00	+1.00	1	1319
10:17:38	145.50	146.00	146.00	+1.00	1	1318
10:17:36	145.50	146.00	146.00	+1.00	1	1317
10:17:32	145.50	146.00	146.00	+1.00	1	1316
10:17:30	145.50	146.00	146.00	+1.00	1	1315
10:17:26	145.50	146.00	146.00	+1.00	1	1314
10:17:21	145.50	146.00	146.00	+1.00	1	1313
10:17:21	145.50	146.00	146.00	+1.00	5	1312
10:17:18	145.50	146.00	145.50	+0.50	5	1307
10:17:17	145.50	146.00	145.50	+0.50	4	1302
10:17:13	145.50	146.00	145.50	+0.50	1	1298
10:17:08	145.00	145.50	145.50	+0.50	29	1297
10:17:04	145.00	145.50	145.50	+0.50	1	1268
10:17:04	145.00	145.50	145.50	+0.50	10	1267
10:16:49	144.50	145.00	145.00	0	60	1257
10:16:28	144.50	145.00	145.00	0	34	1197
10:16:28	144.50	145.00	144.50	-0.50	2	1163
10:16:28	144.00	144.50	144.50	-0.50	1	1161
10:16:23	144.50	145.00	144.50	-0.50	12	1160
10:15:23	144.50	145.00	144.50	-0.50	1	1148
10:15:14	144.50	145.00	144.50	-0.50	1	1147
10:14:43	144.50	145.00	144.50	-0.50	1	1146
10:14:31	144.50	145.00	144.50	-0.50	2	1145
10:14:12	144.50	145.00	144.50	-0.50	1	1143
10:14:12	144.00	144.50	144.50	-0.50	11	1142
10:14:12	144.00	144.50	144.50	-0.50	5	1131
10:13:33	143.50	144.50	144.50	-0.50	3	1126
10:13:24	143.50	144.00	144.00	-1.00	1	1123
10:13:19	143.50	144.00	144.00	-1.00	1	1122
10:13:16	143.50	144.00	144.00	-1.00	2	1121
10:13:04	143.50	144.00	144.00	-1.00	1	1119
10:12:55	143.50	144.00	144.00	-1.00	2	1118
10:12:43	143.50	144.00	144.00	-1.00	1	1116
10:12:30	144.00	144.50	144.00	-1.00	1	1115
10:12:30	144.00	144.50	144.00	-1.00	5	1114
10:12:27	144.00	144.50	144.00	-1.00	1	1109
10:12:15	144.00	144.50	144.00	-1.00	3	1108
10:12:11	144.00	144.50	144.00	-1.00	1	1105
10:11:45	144.00	144.50	144.00	-1.00	1	1104
10:11:42	144.00	144.50	144.50	-0.50	1	1103
10:11:02	144.00	144.50	144.50	-0.50	3	1102
10:10:04	144.00	144.50	144.50	-0.50	1	1099
10:09:08	144.00	144.50	144.00	-1.00	2	1098
10:07:40	144.00	144.50	144.50	-0.50	10	1096
10:06:10	144.00	144.50	144.00	-1.00	1	1086
10:05:53	144.00	144.50	144.00	-1.00	1	1085
10:05:31	144.00	144.50	144.00	-1.00	1	1084
10:05:20	143.50	144.00	144.00	-1.00	1	1083
10:04:59	144.00	144.50	144.00	-1.00	1	1082
10:04:36	144.00	144.50	144.00	-1.00	1	1081
10:04:00	143.50	144.00	144.00	-1.00	1	1080
10:03:55	143.50	144.00	144.00	-1.00	3	1079
10:03:55	143.50	144.00	144.00	-1.00	1	1076
10:03:00	144.00	144.50	144.00	-1.00	1	1075
10:02:32	144.00	144.50	144.00	-1.00	1	1074
10:01:58	143.50	144.00	144.00	-1.00	1	1073
10:01:57	144.00	144.50	144.00	-1.00	1	1072
10:01:54	144.00	144.50	144.00	-1.00	1	1071
10:01:27	144.00	144.50	144.00	-1.00	1	1070
10:01:26	144.00	144.50	144.00	-1.00	8	1069
10:01:18	144.00	144.50	144.00	-1.00	4	1061
10:01:17	144.00	144.50	144.50	-0.50	1	1057
10:01:16	144.00	144.50	144.50	-0.50	1	1056
10:01:00	144.00	144.50	144.50	-0.50	1	1055
10:01:00	144.00	144.50	144.00	-1.00	1	1054
10:00:47	143.50	144.00	144.00	-1.00	7	1053
10:00:38	143.50	144.00	144.00	-1.00	10	1046
10:00:31	143.50	144.00	143.50	-1.50	1	1036
10:00:21	143.50	144.00	143.50	-1.50	1	1035
09:59:00	143.50	144.00	144.00	-1.00	1	1034
09:59:00	143.50	144.00	143.50	-1.50	1	1033
09:58:47	143.50	144.00	143.50	-1.50	1	1032
09:58:35	143.50	144.00	143.50	-1.50	1	1031
09:58:05	143.00	143.50	143.50	-1.50	10	1030
09:57:00	143.00	143.50	143.00	-2.00	1	1020
09:56:00	143.00	143.50	143.00	-2.00	1	1019
09:55:31	143.00	143.50	143.00	-2.00	1	1018
09:54:54	143.50	144.00	143.50	-1.50	1	1017
09:54:49	143.50	144.00	143.50	-1.50	1	1016
09:53:25	143.50	144.00	143.50	-1.50	1	1015
09:53:22	143.50	144.00	143.50	-1.50	1	1014
09:53:00	143.00	143.50	143.50	-1.50	1	1013
09:52:00	143.50	144.00	143.50	-1.50	1	1012
09:51:19	143.50	144.00	143.50	-1.50	1	1011
09:51:02	143.00	144.00	144.00	-1.00	1	1010
09:51:00	143.00	144.00	143.00	-2.00	1	1009
09:49:00	143.00	144.00	143.00	-2.00	1	1008
09:48:31	143.00	144.00	143.00	-2.00	1	1007
09:48:18	143.00	143.50	143.50	-1.50	1	1006
09:48:15	143.50	144.00	143.50	-1.50	17	1005
09:47:53	143.50	144.00	144.00	-1.00	1	988
09:47:40	143.50	144.00	144.00	-1.00	5	987
09:47:11	143.50	144.00	143.50	-1.50	1	982
09:47:04	143.00	143.50	143.50	-1.50	9	981
09:47:04	143.00	143.50	143.50	-1.50	1	972
09:47:00	143.00	143.50	143.00	-2.00	1	971
09:46:00	143.00	143.50	143.00	-2.00	1	970
09:45:44	142.50	143.00	143.00	-2.00	40	969
09:45:11	142.00	142.50	142.50	-2.50	7	929
09:45:06	142.00	142.50	142.50	-2.50	1	922
09:44:46	142.00	142.50	142.50	-2.50	1	921
09:44:43	142.00	142.50	142.50	-2.50	1	920
09:44:38	142.00	142.50	142.50	-2.50	1	919
09:44:35	142.00	142.50	142.50	-2.50	2	918
09:44:30	142.00	142.50	142.00	-3.00	1	916
09:44:30	142.00	142.50	142.50	-2.50	1	915
09:44:22	142.00	142.50	142.50	-2.50	1	914
09:43:55	142.50	143.00	142.50	-2.50	2	913
09:43:41	142.50	143.00	142.50	-2.50	1	911
09:43:41	142.50	143.00	142.50	-2.50	5	910
09:43:35	142.50	143.00	142.50	-2.50	3	905
09:43:27	142.00	142.50	142.50	-2.50	3	902
09:43:23	142.00	142.50	142.50	-2.50	1	899
09:43:21	142.00	142.50	142.50	-2.50	1	898
09:43:15	142.00	142.50	142.50	-2.50	1	897
09:43:07	142.00	142.50	142.50	-2.50	3	896
09:42:59	142.00	142.50	142.50	-2.50	1	893
09:42:57	142.00	142.50	142.50	-2.50	1	892
09:42:56	142.00	142.50	142.50	-2.50	1	891
09:42:46	142.00	142.50	142.50	-2.50	1	890
09:42:42	142.00	142.50	142.50	-2.50	1	889
09:42:39	142.00	142.50	142.50	-2.50	1	888
09:42:24	142.00	142.50	142.50	-2.50	1	887
09:42:00	142.50	143.00	142.50	-2.50	1	886
09:41:46	142.50	143.00	142.50	-2.50	3	885
09:41:46	142.50	143.00	142.50	-2.50	10	882
09:41:31	142.50	143.00	142.50	-2.50	14	872
09:41:29	142.50	143.00	142.50	-2.50	1	858
09:41:19	142.50	143.00	142.50	-2.50	1	857
09:41:08	142.50	143.00	142.50	-2.50	1	856
09:41:04	142.50	143.00	142.50	-2.50	1	855
09:41:01	142.50	143.00	142.50	-2.50	1	854
09:40:40	142.50	143.00	142.50	-2.50	5	853
09:40:35	142.50	143.00	142.50	-2.50	1	848
09:40:28	142.50	143.00	142.50	-2.50	1	847
09:40:23	142.50	143.00	142.50	-2.50	1	846
09:40:19	142.50	143.00	142.50	-2.50	1	845
09:40:19	142.50	143.00	142.50	-2.50	2	844
09:40:18	142.50	143.00	142.50	-2.50	20	842
09:40:00	142.50	143.00	142.50	-2.50	1	822
09:39:43	142.50	143.00	142.50	-2.50	1	821
09:39:31	142.50	143.00	142.50	-2.50	1	820
09:39:18	142.50	143.00	143.00	-2.00	1	819
09:39:15	142.50	143.00	142.50	-2.50	5	818
09:39:14	142.50	143.00	142.50	-2.50	5	813
09:38:49	142.50	143.00	143.00	-2.00	1	808
09:38:49	142.50	143.00	143.00	-2.00	2	807
09:38:35	142.50	143.00	143.00	-2.00	1	805
09:38:31	142.50	143.00	142.50	-2.50	1	804
09:38:22	142.50	143.00	143.00	-2.00	10	803
09:38:21	142.50	143.00	142.50	-2.50	6	793
09:38:20	142.50	143.00	142.50	-2.50	1	787
09:37:51	143.00	143.50	143.00	-2.00	8	786
09:37:51	143.00	143.50	143.00	-2.00	10	778
09:37:51	143.00	143.50	143.00	-2.00	10	768
09:37:51	143.00	143.50	143.00	-2.00	6	758
09:37:51	143.00	143.50	143.00	-2.00	20	752
09:37:32	143.00	143.50	143.00	-2.00	1	732
09:37:22	143.00	143.50	143.50	-1.50	1	731
09:36:46	143.00	143.50	143.00	-2.00	2	730
09:36:31	143.00	143.50	143.00	-2.00	1	728
09:36:19	143.00	143.50	143.50	-1.50	1	727
09:36:11	143.50	144.00	143.50	-1.50	19	726
09:35:23	143.50	144.00	144.00	-1.00	1	707
09:35:00	143.50	144.00	143.50	-1.50	1	706
09:34:55	143.50	144.00	143.50	-1.50	1	705
09:34:00	143.50	144.00	143.50	-1.50	1	704
09:33:29	143.50	144.00	143.50	-1.50	1	703
09:32:00	143.50	144.00	143.50	-1.50	1	702
09:31:00	143.50	144.00	143.50	-1.50	1	701
09:30:00	143.50	144.00	143.50	-1.50	1	700
09:29:59	143.50	144.00	143.50	-1.50	1	699
09:29:56	143.50	144.00	143.50	-1.50	7	698
09:29:55	143.50	144.00	143.50	-1.50	5	691
09:28:27	143.50	144.00	143.50	-1.50	1	686
09:28:27	143.00	143.50	143.50	-1.50	4	685
09:28:25	143.00	143.50	143.50	-1.50	1	681
09:28:21	143.00	143.50	143.50	-1.50	1	680
09:28:11	143.00	143.50	143.50	-1.50	1	679
09:28:04	143.00	143.50	143.50	-1.50	3	678
09:28:00	143.00	143.50	143.00	-2.00	1	675
09:27:00	143.00	143.50	143.00	-2.00	1	674
09:27:00	143.00	143.50	143.00	-2.00	1	673
09:26:28	143.00	143.50	143.00	-2.00	1	672
09:26:00	143.00	143.50	143.00	-2.00	1	671
09:25:44	143.00	143.50	143.00	-2.00	1	670
09:25:34	143.00	143.50	143.00	-2.00	4	669
09:25:33	143.00	143.50	143.50	-1.50	1	665
09:25:23	143.00	143.50	143.50	-1.50	1	664
09:25:22	143.00	143.50	143.00	-2.00	1	663
09:25:11	143.00	143.50	143.00	-2.00	7	662
09:25:05	143.00	143.50	143.50	-1.50	1	655
09:25:01	143.00	143.50	143.50	-1.50	1	654
09:24:58	143.00	143.50	143.50	-1.50	8	653
09:24:54	143.00	143.50	143.50	-1.50	1	645
09:24:51	143.00	143.50	143.00	-2.00	1	644
09:24:31	143.00	143.50	143.00	-2.00	1	643
09:24:30	143.00	143.50	143.00	-2.00	1	642
09:24:21	143.50	144.00	143.50	-1.50	3	641
09:24:21	143.50	144.00	143.50	-1.50	1	638
09:24:21	143.50	144.00	143.50	-1.50	10	637
09:24:21	143.50	144.00	143.50	-1.50	10	627
09:24:21	143.50	144.00	143.50	-1.50	10	617
09:24:21	143.50	144.00	143.50	-1.50	2	607
09:24:04	143.50	144.00	144.00	-1.00	1	605
09:23:56	143.50	144.00	144.00	-1.00	1	604
09:23:37	144.00	144.50	144.00	-1.00	1	603
09:23:03	143.50	144.00	144.00	-1.00	1	602
09:22:34	143.50	144.00	144.00	-1.00	1	601
09:22:34	144.00	144.50	144.00	-1.00	1	600
09:22:26	143.50	144.00	144.00	-1.00	1	599
09:22:22	143.50	144.00	144.00	-1.00	1	598
09:21:58	144.00	144.50	144.00	-1.00	7	597
09:21:39	143.50	144.00	144.00	-1.00	6	590
09:21:39	143.50	144.00	144.00	-1.00	1	584
09:21:38	143.50	144.00	144.00	-1.00	1	583
09:21:35	143.50	144.00	144.00	-1.00	1	582
09:21:29	143.50	144.00	144.00	-1.00	2	581
09:21:25	143.50	144.00	144.00	-1.00	1	579
09:20:30	143.50	144.00	143.50	-1.50	1	578
09:19:32	143.50	144.00	144.00	-1.00	1	577
09:19:31	143.50	144.00	143.50	-1.50	1	576
09:19:31	143.50	144.00	143.50	-1.50	1	575
09:18:55	143.50	144.00	144.00	-1.00	1	574
09:18:43	143.50	144.00	144.00	-1.00	1	573
09:18:00	143.50	144.00	143.50	-1.50	1	572
09:17:58	143.50	144.00	143.50	-1.50	1	571
09:17:56	143.50	144.00	143.50	-1.50	1	570
09:17:56	143.50	144.00	143.50	-1.50	1	569
09:17:46	143.50	144.00	143.50	-1.50	1	568
09:17:36	143.50	144.00	143.50	-1.50	1	567
09:17:05	143.50	144.00	143.50	-1.50	1	566
09:17:05	143.50	144.00	143.50	-1.50	1	565
09:17:00	143.50	144.00	143.50	-1.50	1	564
09:16:43	143.50	144.00	144.00	-1.00	1	563
09:16:34	143.50	144.00	144.00	-1.00	1	562
09:16:25	143.50	144.00	144.00	-1.00	1	561
09:16:00	143.50	144.00	143.50	-1.50	1	560
09:16:00	143.50	144.00	143.50	-1.50	1	559
09:16:00	143.50	144.00	143.50	-1.50	1	558
09:15:24	143.50	144.00	143.50	-1.50	1	557
09:15:15	143.50	144.00	143.50	-1.50	1	556
09:15:04	143.50	144.00	143.50	-1.50	1	555
09:15:00	143.50	144.00	143.50	-1.50	1	554
09:14:47	143.50	144.00	143.50	-1.50	1	553
09:14:46	143.50	144.00	143.50	-1.50	1	552
09:14:33	143.50	144.00	143.50	-1.50	6	551
09:14:31	143.50	144.00	144.00	-1.00	1	545
09:14:31	143.50	144.00	143.50	-1.50	1	544
09:14:31	143.50	144.00	143.50	-1.50	1	543
09:14:31	143.50	144.00	143.50	-1.50	1	542
09:14:19	143.50	144.00	144.00	-1.00	2	541
09:13:59	143.50	144.00	144.00	-1.00	1	539
09:13:51	143.50	144.00	144.00	-1.00	1	538
09:13:47	143.50	144.00	144.00	-1.00	1	537
09:13:25	143.50	144.00	144.00	-1.00	1	536
09:13:23	143.50	144.00	144.00	-1.00	1	535
09:13:21	144.00	144.50	144.00	-1.00	5	534
09:13:21	144.00	144.50	144.00	-1.00	34	529
09:13:18	144.00	144.50	144.00	-1.00	1	495
09:13:14	144.00	144.50	144.00	-1.00	7	494
09:12:43	144.00	144.50	144.50	-0.50	1	487
09:12:31	144.50	145.00	144.50	-0.50	1	486
09:12:31	144.50	145.00	144.50	-0.50	20	485
09:12:30	144.50	145.00	144.50	-0.50	1	465
09:12:08	144.50	145.00	145.00	0	1	464
09:12:05	144.50	145.00	144.50	-0.50	2	463
09:11:59	144.50	145.00	144.50	-0.50	1	461
09:11:57	144.50	145.00	145.00	0	1	460
09:11:24	144.50	145.00	144.50	-0.50	1	459
09:11:00	144.50	145.00	144.50	-0.50	1	458
09:11:00	144.50	145.00	144.50	-0.50	1	457
09:11:00	144.50	145.00	144.50	-0.50	1	456
09:10:41	144.50	145.00	144.50	-0.50	4	455
09:10:30	144.50	145.00	144.50	-0.50	1	451
09:10:16	144.50	145.00	145.00	0	1	450
09:09:34	144.50	145.00	145.00	0	1	449
09:09:33	145.00	145.50	145.00	0	1	448
09:09:17	145.00	145.50	145.00	0	2	447
09:09:17	145.00	145.50	145.00	0	1	445
09:09:17	145.00	145.50	145.00	0	7	444
09:09:14	145.00	145.50	145.00	0	1	437
09:09:02	145.00	145.50	145.00	0	1	436
09:09:02	145.00	145.50	145.00	0	3	435
09:08:58	145.00	145.50	145.00	0	1	432
09:08:53	145.00	145.50	145.00	0	1	431
09:08:48	144.50	145.00	145.00	0	1	430
09:08:47	144.50	145.00	145.00	0	1	429
09:08:38	144.50	145.00	145.00	0	1	428
09:08:33	144.50	145.00	145.00	0	20	427
09:08:15	144.50	145.00	145.00	0	1	407
09:08:05	144.50	145.00	144.50	-0.50	2	406
09:08:01	144.50	145.00	144.50	-0.50	1	404
09:08:01	144.50	145.00	144.50	-0.50	1	403
09:08:00	144.50	145.00	144.50	-0.50	1	402
09:07:54	144.50	145.00	144.50	-0.50	1	401
09:07:45	144.50	145.00	144.50	-0.50	7	400
09:07:41	144.50	145.00	144.50	-0.50	1	393
09:07:30	144.50	145.00	144.50	-0.50	1	392
09:07:24	144.50	145.00	145.00	0	1	391
09:07:22	144.50	145.00	145.00	0	1	390
09:07:15	144.50	145.00	145.00	0	1	389
09:07:15	144.50	145.00	145.00	0	1	388
09:06:39	144.50	145.00	145.00	0	1	387
09:06:27	144.50	145.00	144.50	-0.50	2	386
09:06:21	144.50	145.00	144.50	-0.50	2	384
09:06:15	144.50	145.00	144.50	-0.50	1	382
09:06:01	144.50	145.00	144.50	-0.50	1	381
09:06:01	144.50	145.00	144.50	-0.50	1	380
09:06:01	144.50	145.00	144.50	-0.50	1	379
09:06:00	144.50	145.00	144.50	-0.50	1	378
09:05:53	144.50	145.00	144.50	-0.50	2	377
09:05:50	145.00	145.50	145.00	0	1	375
09:05:50	145.00	145.50	145.00	0	1	374
09:05:50	144.50	145.00	145.00	0	1	373
09:05:46	144.50	145.00	145.00	0	1	372
09:05:44	144.50	145.00	145.00	0	1	371
09:05:43	144.50	145.00	145.00	0	1	370
09:05:41	144.50	145.00	145.00	0	1	369
09:05:26	144.50	145.00	145.00	0	1	368
09:05:25	144.50	145.00	145.00	0	1	367
09:05:09	144.50	145.00	145.00	0	1	366
09:05:01	144.50	145.00	145.00	0	1	365
09:04:44	144.50	145.00	145.00	0	1	364
09:04:43	144.50	145.00	145.00	0	1	363
09:04:41	144.50	145.00	145.00	0	1	362
09:04:40	145.00	145.50	145.00	0	1	361
09:04:37	144.50	145.00	145.00	0	1	360
09:04:33	145.00	145.50	145.00	0	4	359
09:04:33	144.50	145.00	145.00	0	6	355
09:04:25	145.00	145.50	145.00	0	1	349
09:04:25	145.00	145.50	145.00	0	2	348
09:04:20	144.50	145.00	145.00	0	1	346
09:04:19	145.00	145.50	145.00	0	1	345
09:04:19	144.50	145.00	145.00	0	4	344
09:04:17	144.50	145.00	145.00	0	1	340
09:04:16	144.50	145.00	145.00	0	1	339
09:04:14	144.50	145.00	145.00	0	1	338
09:04:14	145.00	145.50	145.00	0	2	337
09:04:14	144.50	145.00	145.00	0	4	335
09:04:14	144.50	145.00	145.00	0	1	331
09:04:13	144.50	145.00	145.00	0	3	330
09:04:09	144.50	145.00	145.00	0	1	327
09:03:59	144.50	145.00	145.00	0	1	326
09:03:55	145.00	145.50	145.00	0	1	325
09:03:55	145.00	145.50	145.00	0	2	324
09:03:55	144.50	145.00	145.00	0	1	322
09:03:54	145.00	145.50	145.00	0	1	321
09:03:52	144.50	145.00	145.00	0	10	320
09:03:51	144.50	145.00	145.00	0	1	310
09:03:49	144.50	145.00	145.00	0	1	309
09:03:48	144.50	145.00	145.00	0	2	308
09:03:47	144.50	145.00	145.00	0	2	306
09:03:39	145.00	145.50	145.00	0	3	304
09:03:39	144.50	145.00	145.00	0	2	301
09:03:38	145.00	145.50	145.00	0	1	299
09:03:38	144.50	145.50	145.50	+0.50	1	298
09:03:37	144.50	145.00	145.00	0	2	297
09:03:36	145.00	145.50	145.00	0	1	295
09:03:34	144.50	145.00	145.00	0	1	294
09:03:33	144.50	145.00	145.00	0	1	293
09:03:33	144.50	145.00	145.00	0	1	292
09:03:33	144.50	145.00	145.00	0	1	291
09:03:31	144.50	145.00	145.00	0	1	290
09:03:30	144.50	145.00	145.00	0	1	289
09:03:29	145.00	145.50	145.00	0	1	288
09:03:29	144.50	145.00	145.00	0	4	287
09:03:28	144.50	145.00	145.00	0	10	283
09:03:26	144.50	145.00	145.00	0	1	273
09:03:25	145.00	145.50	145.00	0	3	272
09:03:25	145.00	145.50	145.00	0	3	269
09:03:25	145.00	145.50	145.00	0	2	266
09:03:25	144.50	145.00	145.00	0	2	264
09:03:23	145.00	145.50	145.00	0	1	262
09:03:20	145.00	145.50	145.00	0	1	261
09:03:20	144.50	145.00	145.00	0	4	260
09:03:19	145.00	145.50	145.00	0	1	256
09:03:18	145.00	145.50	145.00	0	1	255
09:03:15	145.00	145.50	145.00	0	1	254
09:03:15	144.50	145.00	145.00	0	5	253
09:03:14	144.50	145.00	145.00	0	1	248
09:03:12	144.50	145.00	145.00	0	10	247
09:03:07	144.50	145.00	144.50	-0.50	3	237
09:02:56	144.50	145.00	145.00	0	1	234
09:02:55	144.50	145.00	145.00	0	1	233
09:02:43	144.50	145.00	145.00	0	1	232
09:02:25	144.50	145.00	144.50	-0.50	2	231
09:02:08	144.50	145.00	144.50	-0.50	1	229
09:02:06	144.00	144.50	144.50	-0.50	1	228
09:02:06	144.50	145.00	144.50	-0.50	2	227
09:02:06	144.50	145.00	144.50	-0.50	3	225
09:02:04	144.50	145.00	144.50	-0.50	1	222
09:02:04	144.50	145.00	144.50	-0.50	3	221
09:02:04	144.00	144.50	144.50	-0.50	13	218
09:02:04	144.00	144.50	144.50	-0.50	1	205
09:01:52	144.00	144.50	144.50	-0.50	1	204
09:01:49	144.00	144.50	144.00	-1.00	1	203
09:01:49	144.00	144.50	144.50	-0.50	3	202
09:01:47	144.00	144.50	144.50	-0.50	1	199
09:01:34	144.00	144.50	144.50	-0.50	1	198
09:01:27	144.00	144.50	144.50	-0.50	1	197
09:01:23	144.00	144.50	144.50	-0.50	1	196
09:01:22	144.00	144.50	144.50	-0.50	1	195
09:01:22	144.50	145.00	144.50	-0.50	2	194
09:01:18	144.50	145.00	144.50	-0.50	2	192
09:01:08	144.50	145.00	144.50	-0.50	1	190
09:01:08	144.50	145.00	144.50	-0.50	1	189
09:00:59	144.50	145.00	144.50	-0.50	1	188
09:00:57	144.50	145.00	144.50	-0.50	4	187
09:00:56	144.50	145.00	144.50	-0.50	2	183
09:00:51	144.50	145.00	145.00	0	4	181
09:00:51	145.00	145.50	145.00	0	6	177
09:00:51	145.00	145.50	145.00	0	10	171
09:00:39	145.00	145.50	145.00	0	1	161
09:00:33	145.00	145.50	145.00	0	1	160
09:00:27	144.50	145.00	145.00	0	1	159
09:00:26	145.00	145.50	145.00	0	1	158
09:00:26	144.50	145.00	145.00	0	1	157
09:00:26	145.00	145.50	145.00	0	6	156
09:00:26	145.00	145.50	145.50	+0.50	1	150
09:00:24	145.00	145.50	145.00	0	4	149
09:00:23	145.00	145.50	145.50	+0.50	1	145
09:00:20	145.00	145.50	145.00	0	1	144
09:00:15	145.00	145.50	145.00	0	1	143
09:00:12	144.50	145.50	145.50	+0.50	1	142
09:00:09	145.00	145.50	145.00	0	43	141
09:00:08	145.50	146.00	145.50	+0.50	1	98
09:00:01	145.50	146.00	145.50	+0.50	20	97
09:00:01	145.50	146.00	145.50	+0.50	2	77
09:00:01	--	--	145.50	+0.50	75	75

　

其他人也逛...

PChome 購物儲值3, 000元

Office 2024 家用版盒裝

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

Apple iPhone 16 Pro (256G)

Panasonic國際牌 11公升除濕機F-Y22EN

米家無線吸塵器 mini

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

SAMSUNG Galaxy A55 5G (8G/256G)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

SONY Xperia 10VI (8G/128G)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

【台股盤後】台積電收平盤下挫...

【台股盤中】2024封關剩2個交易...

我的自選股

即時重大訊息

‧國銀不動產貸款改善計畫央行：...
‧CES參展鴻海集團聚焦電動車和車電
‧下游買氣持續觀望豐興鋼筋廢鋼...

加密貨幣

比特幣BTC	91952.90	-3,221.16	-3.38%
以太幣ETH	3334.02	-63.84	-1.88%
瑞波幣XRP	2.01	-0.17	-7.83%
比特幣現金BCH	431.48	-19.56	-4.34%
萊特幣LTC	97.76	-2.82	-2.81%
卡達幣ADA	0.833775	-0.05	-6.09%
波場幣TRX	0.250527	-0.01	-2.86%
恆星幣XLM	0.321862	-0.03	-9.50%

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。