最新[公告] 長榮:公告本公司113年第三季合併財務報告董事會召開日期為113年11月13日熱門[公告] 芯鼎:公告本公司董事會通過113年第3季合併財務報告

更新報價

由　田 (3455) 光電業上櫃

141.00 ▲+2.00 +1.44% 5.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	3,724	140.50	41	141.00	20	140.00	147.00	139.00	139.00

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	140.50	141.00	141.00	+2.00	14	3724
13:30:00	142.00	142.50	141.00	+2.00	164	3710
13:24:49	141.00	141.50	141.00	+2.00	1	3546
13:24:46	141.00	141.50	141.00	+2.00	1	3545
13:24:44	141.00	141.50	141.00	+2.00	1	3544
13:24:44	141.00	141.50	141.00	+2.00	1	3543
13:24:44	141.00	141.50	141.00	+2.00	1	3542
13:24:43	141.00	141.50	141.00	+2.00	1	3541
13:24:41	141.00	141.50	141.00	+2.00	1	3540
13:24:33	141.00	141.50	141.00	+2.00	6	3539
13:24:29	141.00	141.50	141.00	+2.00	1	3533
13:24:16	141.00	141.50	141.50	+2.50	1	3532
13:24:12	140.50	141.00	141.00	+2.00	1	3531
13:24:10	141.00	141.50	141.00	+2.00	20	3530
13:24:09	141.00	141.50	141.00	+2.00	1	3510
13:24:05	141.00	141.50	141.00	+2.00	1	3509
13:23:59	141.00	141.50	141.50	+2.50	1	3508
13:23:49	141.00	141.50	141.50	+2.50	5	3507
13:23:46	141.00	141.50	141.00	+2.00	1	3502
13:23:38	141.00	141.50	141.00	+2.00	3	3501
13:23:35	141.00	141.50	141.50	+2.50	1	3498
13:23:27	141.00	141.50	141.50	+2.50	1	3497
13:23:25	141.00	141.50	141.00	+2.00	1	3496
13:23:14	141.00	141.50	141.00	+2.00	1	3495
13:22:52	141.00	141.50	141.00	+2.00	1	3494
13:22:51	141.00	141.50	141.00	+2.00	1	3493
13:22:45	141.00	141.50	141.00	+2.00	2	3492
13:22:44	141.00	141.50	141.00	+2.00	1	3490
13:22:38	141.00	141.50	141.00	+2.00	1	3489
13:22:29	141.00	141.50	141.00	+2.00	1	3488
13:22:27	141.00	141.50	141.00	+2.00	3	3487
13:22:16	141.00	141.50	141.00	+2.00	2	3484
13:22:05	141.00	141.50	141.50	+2.50	1	3482
13:21:54	141.00	141.50	141.50	+2.50	1	3481
13:21:53	141.00	141.50	141.00	+2.00	3	3480
13:20:31	141.00	141.50	141.50	+2.50	1	3477
13:20:29	141.50	142.00	141.50	+2.50	1	3476
13:20:27	141.50	142.00	141.50	+2.50	2	3475
13:20:22	141.50	142.00	141.50	+2.50	1	3473
13:20:19	141.50	142.00	141.50	+2.50	1	3472
13:20:19	141.50	142.00	141.50	+2.50	2	3471
13:19:09	141.50	142.00	141.50	+2.50	1	3469
13:19:08	141.50	142.00	141.50	+2.50	1	3468
13:18:44	141.00	141.50	141.50	+2.50	5	3467
13:17:54	141.50	142.00	141.50	+2.50	1	3462
13:17:41	141.00	141.50	141.50	+2.50	1	3461
13:17:19	141.50	142.00	141.50	+2.50	1	3460
13:17:14	141.50	142.00	141.50	+2.50	1	3459
13:16:59	141.50	142.00	141.50	+2.50	1	3458
13:16:55	141.50	142.00	141.50	+2.50	2	3457
13:16:49	141.50	142.00	141.50	+2.50	1	3455
13:16:47	141.50	142.00	141.50	+2.50	3	3454
13:16:24	141.50	142.00	141.50	+2.50	10	3451
13:15:44	141.50	142.00	141.50	+2.50	1	3441
13:15:13	141.00	141.50	141.50	+2.50	2	3440
13:15:12	141.00	141.50	141.50	+2.50	1	3438
13:15:01	141.00	141.50	141.50	+2.50	2	3437
13:15:01	141.00	141.50	141.50	+2.50	2	3435
13:15:01	141.00	141.50	141.50	+2.50	5	3433
13:14:59	141.00	141.50	141.50	+2.50	1	3428
13:14:43	141.00	141.50	141.50	+2.50	5	3427
13:14:13	141.00	141.50	141.50	+2.50	4	3422
13:13:59	141.00	141.50	141.00	+2.00	1	3418
13:13:31	141.00	141.50	141.00	+2.00	1	3417
13:13:17	141.00	141.50	141.50	+2.50	1	3416
13:13:08	141.00	141.50	141.00	+2.00	2	3415
13:12:33	141.00	141.50	141.00	+2.00	2	3413
13:12:28	141.00	141.50	141.00	+2.00	1	3411
13:11:24	141.00	141.50	141.00	+2.00	1	3410
13:11:22	141.00	141.50	141.00	+2.00	1	3409
13:10:40	141.00	141.50	141.00	+2.00	1	3408
13:10:09	141.00	141.50	141.00	+2.00	1	3407
13:09:46	141.00	141.50	141.00	+2.00	1	3406
13:09:19	141.00	141.50	141.00	+2.00	1	3405
13:08:53	141.00	141.50	141.00	+2.00	1	3404
13:07:44	141.00	141.50	141.00	+2.00	1	3403
13:07:25	140.50	141.00	141.00	+2.00	1	3402
13:07:13	141.00	141.50	141.00	+2.00	2	3401
13:07:11	141.00	141.50	141.00	+2.00	1	3399
13:07:02	141.00	141.50	141.00	+2.00	1	3398
13:06:58	141.00	141.50	141.00	+2.00	1	3397
13:06:50	141.00	141.50	141.00	+2.00	1	3396
13:06:02	141.00	141.50	141.00	+2.00	1	3395
13:05:33	141.00	141.50	141.00	+2.00	1	3394
13:05:18	141.00	141.50	141.00	+2.00	4	3393
13:05:18	141.00	141.50	141.00	+2.00	1	3389
13:05:11	141.00	141.50	141.00	+2.00	3	3388
13:05:02	141.00	141.50	141.00	+2.00	1	3385
13:04:41	141.00	141.50	141.00	+2.00	1	3384
13:03:36	141.00	141.50	141.00	+2.00	1	3383
13:02:46	141.00	141.50	141.00	+2.00	1	3382
13:02:23	141.00	141.50	141.00	+2.00	1	3381
13:02:22	140.50	141.00	141.00	+2.00	1	3380
13:02:19	141.00	141.50	141.00	+2.00	1	3379
13:02:19	141.00	141.50	141.00	+2.00	1	3378
13:02:19	141.00	141.50	141.00	+2.00	1	3377
13:02:19	141.00	141.50	141.00	+2.00	1	3376
13:02:19	141.00	141.50	141.00	+2.00	1	3375
13:02:18	141.00	141.50	141.00	+2.00	1	3374
13:02:17	141.00	141.50	141.00	+2.00	1	3373
13:02:17	141.00	141.50	141.00	+2.00	1	3372
13:02:17	141.00	141.50	141.00	+2.00	1	3371
13:02:04	141.00	141.50	141.00	+2.00	1	3370
13:01:33	141.00	141.50	141.00	+2.00	1	3369
13:01:31	141.00	141.50	141.00	+2.00	1	3368
13:01:31	141.00	141.50	141.00	+2.00	1	3367
13:01:27	141.00	141.50	141.00	+2.00	1	3366
13:01:25	141.00	141.50	141.00	+2.00	2	3365
13:01:24	141.00	141.50	141.00	+2.00	2	3363
13:01:21	140.50	141.00	141.00	+2.00	1	3361
13:01:21	141.00	141.50	141.00	+2.00	2	3360
13:01:21	141.00	141.50	141.00	+2.00	1	3358
13:01:21	141.00	141.50	141.00	+2.00	5	3357
13:01:17	141.00	141.50	141.00	+2.00	1	3352
13:01:17	141.00	141.50	141.00	+2.00	1	3351
13:01:16	141.00	141.50	141.00	+2.00	1	3350
13:01:16	141.00	141.50	141.50	+2.50	1	3349
13:01:15	141.00	141.50	141.00	+2.00	1	3348
13:01:15	141.00	141.50	141.00	+2.00	2	3347
13:01:07	141.00	141.50	141.00	+2.00	11	3345
13:00:39	141.00	141.50	141.00	+2.00	1	3334
13:00:09	141.00	141.50	141.00	+2.00	1	3333
12:59:54	141.00	141.50	141.00	+2.00	4	3332
12:59:35	141.00	141.50	141.50	+2.50	2	3328
12:59:17	141.00	141.50	141.50	+2.50	1	3326
12:58:46	141.00	141.50	141.50	+2.50	1	3325
12:58:40	141.00	141.50	141.50	+2.50	1	3324
12:58:35	141.00	141.50	141.50	+2.50	1	3323
12:57:31	141.00	141.50	141.50	+2.50	1	3322
12:57:28	141.00	141.50	141.50	+2.50	1	3321
12:57:21	141.00	141.50	141.50	+2.50	2	3320
12:53:23	141.00	141.50	141.50	+2.50	1	3318
12:50:15	141.00	141.50	141.50	+2.50	1	3317
12:48:00	141.50	142.00	141.50	+2.50	1	3316
12:47:46	141.50	142.00	141.50	+2.50	1	3315
12:47:20	141.00	141.50	141.50	+2.50	2	3314
12:47:20	141.00	141.50	141.50	+2.50	1	3312
12:47:19	141.00	141.50	141.50	+2.50	1	3311
12:47:03	141.00	141.50	141.50	+2.50	1	3310
12:46:48	141.00	141.50	141.50	+2.50	1	3309
12:45:49	141.00	141.50	141.50	+2.50	2	3308
12:43:41	141.00	141.50	141.50	+2.50	1	3306
12:42:26	141.00	141.50	141.50	+2.50	1	3305
12:40:47	141.00	141.50	141.50	+2.50	1	3304
12:40:36	141.00	141.50	141.50	+2.50	1	3303
12:40:35	141.00	141.50	141.00	+2.00	8	3302
12:38:54	141.00	141.50	141.00	+2.00	1	3294
12:36:50	141.00	142.00	141.00	+2.00	2	3293
12:36:39	141.00	141.50	141.50	+2.50	2	3291
12:36:39	141.00	141.50	141.50	+2.50	3	3289
12:36:39	141.00	141.50	141.50	+2.50	2	3286
12:36:36	141.00	141.50	141.50	+2.50	2	3284
12:36:10	141.00	141.50	141.50	+2.50	1	3282
12:34:47	141.50	142.00	141.50	+2.50	1	3281
12:34:47	141.50	142.00	141.50	+2.50	1	3280
12:34:40	141.50	142.00	141.50	+2.50	1	3279
12:34:40	141.00	141.50	141.50	+2.50	1	3278
12:34:39	141.00	141.50	141.00	+2.00	1	3277
12:34:00	141.50	142.00	141.50	+2.50	1	3276
12:33:50	141.50	142.00	141.50	+2.50	1	3275
12:33:49	141.50	142.00	141.50	+2.50	1	3274
12:33:46	141.00	141.50	141.50	+2.50	1	3273
12:33:44	141.00	141.50	141.50	+2.50	2	3272
12:33:38	141.00	141.50	141.50	+2.50	2	3270
12:33:28	141.50	142.00	141.50	+2.50	1	3268
12:33:28	141.00	141.50	141.50	+2.50	1	3267
12:33:25	141.00	141.50	141.00	+2.00	1	3266
12:33:24	141.50	142.00	141.00	+2.00	4	3265
12:33:24	141.50	142.00	141.50	+2.50	1	3261
12:33:16	141.00	141.50	141.50	+2.50	1	3260
12:33:11	141.00	141.50	141.50	+2.50	2	3259
12:33:01	141.50	142.00	141.50	+2.50	1	3257
12:32:59	141.00	141.50	141.50	+2.50	1	3256
12:32:47	141.00	141.50	141.50	+2.50	2	3255
12:32:45	141.00	141.50	141.50	+2.50	1	3253
12:32:40	141.00	141.50	141.50	+2.50	1	3252
12:32:15	141.00	141.50	141.50	+2.50	1	3251
12:32:14	141.00	141.50	141.50	+2.50	1	3250
12:32:09	141.50	142.00	141.50	+2.50	20	3249
12:32:02	141.50	142.00	141.50	+2.50	7	3229
12:30:17	142.00	142.50	142.00	+3.00	1	3222
12:29:38	142.00	142.50	142.00	+3.00	1	3221
12:29:34	141.50	142.00	142.00	+3.00	1	3220
12:29:29	142.00	142.50	142.00	+3.00	1	3219
12:29:29	141.50	142.00	142.00	+3.00	1	3218
12:28:58	142.00	142.50	142.00	+3.00	1	3217
12:28:57	141.50	142.00	142.00	+3.00	1	3216
12:28:38	141.50	142.00	142.00	+3.00	1	3215
12:27:28	142.00	142.50	142.00	+3.00	7	3214
12:26:33	142.00	143.00	142.00	+3.00	1	3207
12:26:31	142.00	143.00	143.00	+4.00	1	3206
12:26:24	142.50	143.00	142.50	+3.50	1	3205
12:26:24	142.00	142.50	142.50	+3.50	3	3204
12:24:21	142.00	142.50	142.50	+3.50	5	3201
12:22:50	142.00	142.50	142.50	+3.50	1	3196
12:22:17	141.50	142.00	142.00	+3.00	2	3195
12:21:36	142.00	142.50	142.00	+3.00	1	3193
12:21:07	141.50	142.00	142.00	+3.00	1	3192
12:20:22	141.50	142.00	142.00	+3.00	1	3191
12:19:44	142.00	142.50	142.00	+3.00	1	3190
12:19:09	141.50	142.00	142.00	+3.00	1	3189
12:19:09	142.00	142.50	142.00	+3.00	9	3188
12:19:09	142.00	142.50	142.00	+3.00	1	3179
12:19:00	142.00	142.50	142.00	+3.00	1	3178
12:18:51	142.00	142.50	142.00	+3.00	2	3177
12:13:13	142.50	143.00	142.50	+3.50	1	3175
12:13:02	142.00	142.50	142.50	+3.50	2	3174
12:12:25	142.00	142.50	142.50	+3.50	5	3172
12:11:30	142.50	143.00	142.50	+3.50	9	3167
12:11:17	143.00	143.50	143.00	+4.00	31	3158
12:11:03	143.00	143.50	143.50	+4.50	1	3127
12:10:48	143.00	143.50	143.50	+4.50	2	3126
12:10:42	143.00	143.50	143.00	+4.00	1	3124
12:10:30	143.00	143.50	143.50	+4.50	1	3123
12:10:29	143.00	143.50	143.00	+4.00	1	3122
12:10:14	142.50	143.00	143.00	+4.00	7	3121
12:10:14	142.50	143.00	143.00	+4.00	2	3114
12:09:55	142.50	143.00	143.00	+4.00	7	3112
12:09:49	142.50	143.00	143.00	+4.00	8	3105
12:09:45	142.50	143.00	143.00	+4.00	1	3097
12:09:41	142.50	143.00	143.00	+4.00	2	3096
12:09:11	142.50	143.00	143.00	+4.00	1	3094
12:08:48	142.50	143.00	143.00	+4.00	1	3093
12:06:39	142.50	143.00	142.50	+3.50	1	3092
12:05:48	142.50	143.00	142.50	+3.50	3	3091
12:05:31	142.50	143.00	142.50	+3.50	1	3088
12:05:05	142.00	143.00	143.00	+4.00	1	3087
12:02:21	142.00	142.50	142.00	+3.00	1	3086
12:01:23	142.00	142.50	142.50	+3.50	5	3085
12:00:22	142.00	142.50	142.00	+3.00	1	3080
11:58:27	141.50	142.00	142.00	+3.00	1	3079
11:56:18	142.00	142.50	142.00	+3.00	1	3078
11:56:18	141.50	142.00	142.00	+3.00	4	3077
11:56:09	142.00	142.50	142.00	+3.00	1	3073
11:55:45	141.50	142.00	142.00	+3.00	1	3072
11:55:38	141.50	142.00	142.00	+3.00	1	3071
11:55:29	141.50	142.00	142.00	+3.00	5	3070
11:55:22	142.00	142.50	142.00	+3.00	3	3065
11:55:22	141.50	142.00	142.00	+3.00	2	3062
11:54:56	142.00	142.50	142.00	+3.00	2	3060
11:54:56	141.50	142.00	142.00	+3.00	3	3058
11:54:56	141.50	142.00	142.00	+3.00	1	3055
11:54:48	141.50	142.00	142.00	+3.00	5	3054
11:54:29	141.50	142.00	142.00	+3.00	1	3049
11:54:00	141.50	142.00	141.50	+2.50	1	3048
11:48:20	142.00	142.50	142.00	+3.00	1	3047
11:47:53	142.00	142.50	142.00	+3.00	6	3046
11:47:35	142.00	142.50	142.00	+3.00	1	3040
11:46:55	141.50	142.00	142.00	+3.00	4	3039
11:46:47	141.50	142.00	141.50	+2.50	8	3035
11:45:54	141.50	142.00	141.50	+2.50	1	3027
11:45:14	141.50	142.00	141.50	+2.50	1	3026
11:44:56	141.50	142.00	142.00	+3.00	1	3025
11:44:50	141.50	142.00	141.50	+2.50	3	3024
11:44:41	141.50	142.00	141.50	+2.50	3	3021
11:44:34	142.00	142.50	142.00	+3.00	3	3018
11:44:12	142.00	142.50	142.00	+3.00	1	3015
11:44:04	142.00	142.50	142.00	+3.00	1	3014
11:43:58	142.00	142.50	142.00	+3.00	1	3013
11:43:49	142.00	142.50	142.00	+3.00	17	3012
11:42:25	142.50	143.00	142.50	+3.50	1	2995
11:42:25	142.00	142.50	142.50	+3.50	4	2994
11:40:02	142.00	142.50	142.50	+3.50	1	2990
11:38:52	142.50	143.00	142.50	+3.50	3	2989
11:36:54	142.00	143.00	143.00	+4.00	2	2986
11:36:39	142.00	142.50	142.50	+3.50	1	2984
11:36:13	142.00	142.50	142.50	+3.50	1	2983
11:35:51	142.00	142.50	142.50	+3.50	3	2982
11:34:02	142.50	143.00	142.50	+3.50	2	2979
11:33:00	142.50	143.00	142.50	+3.50	1	2977
11:32:29	142.50	143.00	142.50	+3.50	1	2976
11:32:03	142.50	143.00	142.50	+3.50	1	2975
11:31:33	142.50	143.00	142.50	+3.50	1	2974
11:31:24	142.50	143.00	142.50	+3.50	1	2973
11:30:25	142.00	142.50	142.50	+3.50	1	2972
11:30:23	142.50	143.00	142.50	+3.50	11	2971
11:30:18	142.50	143.00	142.50	+3.50	1	2960
11:29:47	142.50	143.00	143.00	+4.00	1	2959
11:29:08	142.50	143.00	143.00	+4.00	1	2958
11:28:05	142.50	143.00	143.00	+4.00	1	2957
11:26:18	143.00	143.50	143.00	+4.00	8	2956
11:26:04	143.00	143.50	143.00	+4.00	1	2948
11:25:36	143.00	143.50	143.00	+4.00	1	2947
11:25:07	143.00	143.50	143.50	+4.50	1	2946
11:23:24	143.00	143.50	143.00	+4.00	1	2945
11:23:20	143.00	143.50	143.50	+4.50	1	2944
11:22:54	143.00	143.50	143.50	+4.50	1	2943
11:22:37	143.00	143.50	143.50	+4.50	1	2942
11:22:33	143.00	143.50	143.50	+4.50	2	2941
11:22:32	143.00	143.50	143.50	+4.50	1	2939
11:21:48	143.00	143.50	143.50	+4.50	2	2938
11:21:34	143.00	143.50	143.50	+4.50	1	2936
11:21:26	143.00	143.50	143.50	+4.50	1	2935
11:21:17	142.50	143.00	143.00	+4.00	1	2934
11:21:17	142.50	143.00	143.00	+4.00	5	2933
11:21:15	142.50	143.00	143.00	+4.00	5	2928
11:21:09	142.50	143.00	143.00	+4.00	5	2923
11:21:02	142.50	143.00	143.00	+4.00	1	2918
11:20:24	142.50	143.00	143.00	+4.00	1	2917
11:20:24	142.50	143.00	143.00	+4.00	1	2916
11:18:38	142.00	143.00	143.00	+4.00	1	2915
11:18:11	142.00	143.00	143.00	+4.00	1	2914
11:18:11	142.00	142.50	142.50	+3.50	1	2913
11:17:58	142.00	142.50	142.50	+3.50	1	2912
11:17:52	142.00	142.50	142.50	+3.50	1	2911
11:17:24	142.00	142.50	142.50	+3.50	1	2910
11:16:27	142.50	143.00	142.50	+3.50	1	2909
11:16:27	142.00	142.50	142.50	+3.50	1	2908
11:16:24	142.00	142.50	142.50	+3.50	2	2907
11:15:47	142.00	142.50	142.50	+3.50	2	2905
11:15:03	142.50	143.00	142.50	+3.50	1	2903
11:14:54	142.00	142.50	142.50	+3.50	2	2902
11:14:46	142.00	142.50	142.50	+3.50	1	2900
11:13:26	142.00	142.50	142.50	+3.50	1	2899
11:05:12	142.00	142.50	142.50	+3.50	3	2898
11:03:47	142.50	143.00	142.50	+3.50	1	2895
11:03:23	142.50	143.00	142.50	+3.50	11	2894
10:57:55	142.50	143.00	143.00	+4.00	5	2883
10:57:08	142.50	143.50	143.50	+4.50	3	2878
10:57:06	143.00	143.50	143.00	+4.00	10	2875
10:56:26	143.50	144.00	143.50	+4.50	1	2865
10:56:02	143.50	144.00	143.50	+4.50	1	2864
10:55:55	143.00	143.50	143.50	+4.50	3	2863
10:55:41	143.00	143.50	143.50	+4.50	1	2860
10:54:56	143.00	143.50	143.50	+4.50	1	2859
10:54:55	143.00	143.50	143.50	+4.50	1	2858
10:54:47	143.00	143.50	143.50	+4.50	1	2857
10:54:39	143.50	144.00	143.50	+4.50	1	2856
10:54:34	143.50	144.00	143.50	+4.50	6	2855
10:54:14	143.00	143.50	143.50	+4.50	1	2849
10:54:14	143.00	143.50	143.50	+4.50	1	2848
10:54:13	143.00	143.50	143.50	+4.50	1	2847
10:54:13	143.00	143.50	143.50	+4.50	5	2846
10:54:07	143.00	143.50	143.50	+4.50	1	2841
10:54:04	143.00	143.50	143.50	+4.50	1	2840
10:53:58	143.00	143.50	143.50	+4.50	3	2839
10:53:53	143.00	143.50	143.50	+4.50	5	2836
10:53:29	143.00	143.50	143.50	+4.50	1	2831
10:53:24	143.00	143.50	143.50	+4.50	1	2830
10:53:24	143.00	143.50	143.50	+4.50	1	2829
10:53:21	143.00	143.50	143.50	+4.50	1	2828
10:53:18	143.00	143.50	143.50	+4.50	2	2827
10:53:01	143.00	143.50	143.50	+4.50	1	2825
10:52:55	143.00	143.50	143.50	+4.50	1	2824
10:52:50	143.00	143.50	143.50	+4.50	1	2823
10:51:56	142.50	143.00	143.00	+4.00	21	2822
10:51:12	142.50	143.00	142.50	+3.50	1	2801
10:50:14	142.00	142.50	142.50	+3.50	14	2800
10:49:18	142.00	142.50	142.00	+3.00	1	2786
10:49:03	141.50	142.00	142.00	+3.00	23	2785
10:47:01	141.50	142.00	141.50	+2.50	1	2762
10:46:13	141.50	142.00	141.50	+2.50	1	2761
10:46:06	141.50	142.00	141.50	+2.50	5	2760
10:45:55	141.50	142.00	141.50	+2.50	1	2755
10:45:55	141.50	142.00	141.50	+2.50	1	2754
10:45:42	141.50	142.00	141.50	+2.50	1	2753
10:45:39	141.50	142.00	142.00	+3.00	1	2752
10:45:16	141.50	142.00	141.50	+2.50	1	2751
10:45:07	141.50	142.00	142.00	+3.00	1	2750
10:45:01	141.50	142.00	141.50	+2.50	1	2749
10:44:57	141.50	142.00	141.50	+2.50	1	2748
10:44:27	141.50	142.00	142.00	+3.00	1	2747
10:44:24	141.00	141.50	141.50	+2.50	11	2746
10:44:24	141.50	142.00	141.50	+2.50	24	2735
10:43:38	141.50	142.00	141.50	+2.50	5	2711
10:43:10	141.50	142.00	141.50	+2.50	1	2706
10:42:13	141.50	142.00	141.50	+2.50	1	2705
10:41:24	141.50	142.00	142.00	+3.00	1	2704
10:41:05	142.00	142.50	142.00	+3.00	1	2703
10:40:15	142.00	142.50	142.00	+3.00	2	2702
10:40:00	142.00	142.50	142.00	+3.00	1	2700
10:39:18	141.50	142.00	142.00	+3.00	1	2699
10:39:15	141.50	142.00	142.00	+3.00	2	2698
10:37:39	141.50	142.00	142.00	+3.00	1	2696
10:37:38	142.00	142.50	142.00	+3.00	11	2695
10:37:38	142.00	142.50	142.00	+3.00	1	2684
10:37:38	142.00	142.50	142.00	+3.00	16	2683
10:33:05	142.00	142.50	142.50	+3.50	1	2667
10:32:51	142.00	142.50	142.50	+3.50	1	2666
10:32:06	142.00	142.50	142.50	+3.50	1	2665
10:31:44	142.00	142.50	142.50	+3.50	1	2664
10:31:43	142.00	142.50	142.00	+3.00	1	2663
10:31:10	142.00	142.50	142.50	+3.50	1	2662
10:30:25	142.00	142.50	142.50	+3.50	1	2661
10:28:33	142.00	142.50	142.00	+3.00	1	2660
10:28:25	142.00	142.50	142.00	+3.00	2	2659
10:27:11	142.00	142.50	142.00	+3.00	1	2657
10:25:58	142.00	142.50	142.00	+3.00	1	2656
10:24:20	142.00	142.50	142.50	+3.50	1	2655
10:24:14	142.00	142.50	142.50	+3.50	1	2654
10:24:08	142.00	142.50	142.50	+3.50	1	2653
10:24:06	142.00	142.50	142.50	+3.50	1	2652
10:24:00	142.00	142.50	142.50	+3.50	1	2651
10:23:30	142.00	142.50	142.50	+3.50	3	2650
10:23:13	142.00	142.50	142.50	+3.50	1	2647
10:23:13	142.00	142.50	142.50	+3.50	1	2646
10:22:10	142.50	143.00	142.50	+3.50	2	2645
10:22:08	142.00	142.50	142.50	+3.50	1	2643
10:22:05	142.00	142.50	142.50	+3.50	1	2642
10:22:01	142.50	143.00	142.50	+3.50	2	2641
10:21:58	142.50	143.00	142.50	+3.50	1	2639
10:21:56	142.50	143.00	142.50	+3.50	9	2638
10:21:25	142.50	143.00	142.50	+3.50	1	2629
10:21:23	142.50	143.00	142.50	+3.50	1	2628
10:21:00	142.50	143.00	142.50	+3.50	1	2627
10:20:38	142.50	143.00	143.00	+4.00	1	2626
10:20:13	142.50	143.00	143.00	+4.00	1	2625
10:20:06	142.50	143.00	143.00	+4.00	1	2624
10:20:06	142.50	143.00	143.00	+4.00	1	2623
10:20:04	142.50	143.00	143.00	+4.00	1	2622
10:20:04	142.50	143.00	143.00	+4.00	1	2621
10:20:00	142.50	143.00	143.00	+4.00	1	2620
10:19:59	142.50	143.00	143.00	+4.00	1	2619
10:19:56	142.50	143.00	143.00	+4.00	1	2618
10:19:52	142.50	143.00	143.00	+4.00	1	2617
10:19:28	142.50	143.00	143.00	+4.00	1	2616
10:19:16	142.50	143.00	143.00	+4.00	2	2615
10:18:20	143.00	143.50	143.00	+4.00	1	2613
10:18:18	142.50	143.00	143.00	+4.00	1	2612
10:18:11	142.50	143.00	143.00	+4.00	2	2611
10:18:10	142.50	143.00	143.00	+4.00	1	2609
10:18:07	142.50	143.00	143.00	+4.00	1	2608
10:18:00	143.00	143.50	142.50	+3.50	4	2607
10:18:00	143.00	143.50	143.00	+4.00	1	2603
10:18:00	143.00	143.50	143.00	+4.00	2	2602
10:18:00	142.50	143.00	143.00	+4.00	15	2600
10:17:58	142.50	143.00	142.50	+3.50	5	2585
10:17:52	142.50	143.00	143.00	+4.00	1	2580
10:17:52	142.50	143.00	143.00	+4.00	1	2579
10:17:51	142.50	143.00	143.00	+4.00	1	2578
10:17:35	142.00	142.50	142.50	+3.50	18	2577
10:17:35	141.50	142.00	142.00	+3.00	21	2559
10:17:29	141.50	142.00	141.50	+2.50	1	2538
10:17:00	141.50	142.00	141.50	+2.50	4	2537
10:16:41	141.50	142.00	141.50	+2.50	1	2533
10:16:35	141.50	142.00	141.50	+2.50	1	2532
10:16:23	141.50	142.00	141.50	+2.50	1	2531
10:15:42	141.50	142.00	141.50	+2.50	1	2530
10:15:27	141.50	142.00	141.50	+2.50	1	2529
10:15:18	141.50	142.00	141.50	+2.50	1	2528
10:14:47	141.50	142.00	141.50	+2.50	1	2527
10:14:44	141.50	142.00	141.50	+2.50	1	2526
10:14:42	141.50	142.00	141.50	+2.50	1	2525
10:14:36	141.50	142.00	141.50	+2.50	1	2524
10:14:36	141.50	142.00	141.50	+2.50	14	2523
10:14:16	141.50	142.00	141.50	+2.50	5	2509
10:13:53	141.50	142.00	141.50	+2.50	2	2504
10:13:52	141.50	142.00	142.00	+3.00	1	2502
10:13:51	141.50	142.00	142.00	+3.00	1	2501
10:13:28	141.50	142.00	141.50	+2.50	1	2500
10:12:50	142.00	142.50	142.00	+3.00	11	2499
10:12:49	142.00	142.50	142.00	+3.00	1	2488
10:12:39	142.00	142.50	142.00	+3.00	1	2487
10:12:28	142.00	142.50	142.00	+3.00	1	2486
10:12:20	142.00	142.50	142.00	+3.00	1	2485
10:12:17	142.00	142.50	142.00	+3.00	1	2484
10:12:14	142.00	142.50	142.00	+3.00	1	2483
10:11:59	142.00	142.50	142.50	+3.50	5	2482
10:11:46	142.00	142.50	142.50	+3.50	1	2477
10:10:49	142.00	142.50	142.50	+3.50	1	2476
10:10:37	142.00	142.50	142.00	+3.00	1	2475
10:10:34	142.00	142.50	142.50	+3.50	1	2474
10:10:11	142.00	143.00	142.00	+3.00	2	2473
10:10:11	142.00	143.00	142.00	+3.00	2	2471
10:10:10	142.50	143.00	142.50	+3.50	3	2469
10:10:10	142.50	143.00	142.50	+3.50	1	2466
10:09:37	142.00	142.50	142.50	+3.50	5	2465
10:09:13	142.00	142.50	142.50	+3.50	5	2460
10:09:12	142.00	142.50	142.00	+3.00	2	2455
10:09:10	142.00	142.50	142.00	+3.00	2	2453
10:09:03	142.00	142.50	142.00	+3.00	1	2451
10:09:03	142.00	142.50	142.00	+3.00	1	2450
10:08:55	142.00	142.50	142.50	+3.50	1	2449
10:08:50	142.00	142.50	142.50	+3.50	1	2448
10:08:17	142.00	142.50	142.50	+3.50	1	2447
10:08:10	142.50	143.00	142.50	+3.50	1	2446
10:07:59	142.00	142.50	142.50	+3.50	7	2445
10:07:57	142.00	142.50	142.50	+3.50	3	2438
10:07:48	142.00	142.50	142.00	+3.00	1	2435
10:07:47	142.00	142.50	142.00	+3.00	1	2434
10:07:45	142.00	142.50	142.00	+3.00	1	2433
10:07:41	142.00	142.50	142.00	+3.00	1	2432
10:07:20	142.00	142.50	142.00	+3.00	1	2431
10:07:18	142.00	142.50	142.00	+3.00	1	2430
10:06:54	142.00	142.50	142.00	+3.00	2	2429
10:06:47	142.00	142.50	142.00	+3.00	1	2427
10:06:42	142.00	142.50	142.00	+3.00	1	2426
10:06:39	142.00	142.50	142.00	+3.00	1	2425
10:06:38	142.00	142.50	142.50	+3.50	3	2424
10:06:29	142.00	142.50	142.00	+3.00	1	2421
10:06:25	142.00	142.50	142.00	+3.00	1	2420
10:06:18	142.00	142.50	142.00	+3.00	1	2419
10:06:12	141.50	142.00	142.00	+3.00	1	2418
10:06:11	141.50	142.00	142.00	+3.00	2	2417
10:06:08	141.50	142.00	142.00	+3.00	2	2415
10:06:07	141.50	142.00	142.00	+3.00	1	2413
10:06:00	141.50	142.00	142.00	+3.00	3	2412
10:05:56	141.50	142.00	142.00	+3.00	2	2409
10:05:46	141.50	142.00	142.00	+3.00	3	2407
10:05:40	141.50	142.00	142.00	+3.00	2	2404
10:05:34	142.00	142.50	142.00	+3.00	11	2402
10:05:13	142.00	142.50	142.00	+3.00	1	2391
10:05:09	142.00	142.50	142.00	+3.00	2	2390
10:04:55	142.00	142.50	142.00	+3.00	1	2388
10:04:47	142.00	142.50	142.00	+3.00	2	2387
10:04:45	142.00	142.50	142.00	+3.00	1	2385
10:04:35	142.00	142.50	142.00	+3.00	2	2384
10:04:35	142.00	142.50	142.00	+3.00	8	2382
10:04:22	142.00	142.50	142.00	+3.00	1	2374
10:04:09	142.00	142.50	142.00	+3.00	1	2373
10:03:43	142.50	143.00	142.50	+3.50	2	2372
10:03:43	142.50	143.00	142.50	+3.50	1	2370
10:03:43	142.50	143.00	142.50	+3.50	1	2369
10:03:38	142.50	143.00	142.50	+3.50	5	2368
10:03:17	142.00	142.50	142.50	+3.50	5	2363
10:02:40	142.00	142.50	142.50	+3.50	1	2358
10:02:33	142.50	143.00	142.50	+3.50	2	2357
10:02:30	142.50	143.00	142.50	+3.50	1	2355
10:02:30	142.50	143.00	142.50	+3.50	1	2354
10:02:14	142.50	143.00	142.50	+3.50	1	2353
10:02:07	142.50	143.00	142.50	+3.50	1	2352
10:02:07	142.50	143.00	143.00	+4.00	3	2351
10:01:55	142.50	143.00	142.50	+3.50	1	2348
10:01:44	142.50	143.00	142.50	+3.50	2	2347
10:01:44	142.50	143.00	142.50	+3.50	1	2345
10:01:39	142.50	143.00	142.50	+3.50	1	2344
10:01:35	142.50	143.00	142.50	+3.50	1	2343
10:01:10	142.50	143.00	142.50	+3.50	1	2342
10:01:09	142.50	143.00	142.50	+3.50	1	2341
10:01:08	142.50	143.00	142.50	+3.50	1	2340
10:01:07	142.00	142.50	142.50	+3.50	3	2339
10:01:07	142.00	142.50	142.50	+3.50	1	2336
10:01:06	142.00	142.50	142.50	+3.50	1	2335
10:01:06	142.00	142.50	142.50	+3.50	1	2334
10:01:05	142.00	142.50	142.50	+3.50	1	2333
10:01:05	142.00	142.50	142.50	+3.50	1	2332
10:01:00	142.00	142.50	142.50	+3.50	1	2331
10:00:57	142.00	142.50	142.50	+3.50	1	2330
10:00:47	142.00	142.50	142.50	+3.50	1	2329
10:00:42	142.00	142.50	142.50	+3.50	1	2328
10:00:34	142.00	142.50	142.50	+3.50	1	2327
10:00:33	142.00	142.50	142.00	+3.00	1	2326
10:00:33	142.00	142.50	142.50	+3.50	2	2325
10:00:30	142.00	142.50	142.00	+3.00	1	2323
10:00:29	142.00	142.50	142.00	+3.00	1	2322
10:00:26	142.00	142.50	142.00	+3.00	1	2321
10:00:26	142.00	142.50	142.00	+3.00	6	2320
10:00:25	142.00	142.50	142.00	+3.00	1	2314
10:00:17	142.00	142.50	142.00	+3.00	1	2313
10:00:16	142.00	142.50	142.00	+3.00	1	2312
10:00:14	142.00	142.50	142.00	+3.00	1	2311
10:00:14	142.00	142.50	142.00	+3.00	1	2310
10:00:14	142.00	142.50	142.00	+3.00	1	2309
10:00:08	142.50	143.00	142.50	+3.50	6	2308
10:00:08	142.50	143.00	142.50	+3.50	5	2302
09:59:58	142.50	143.00	142.50	+3.50	5	2297
09:59:56	142.50	143.00	143.00	+4.00	1	2292
09:59:55	142.50	143.00	142.50	+3.50	1	2291
09:59:46	143.00	143.50	143.00	+4.00	2	2290
09:59:46	143.00	143.50	143.00	+4.00	1	2288
09:59:11	143.00	143.50	143.00	+4.00	1	2287
09:59:10	143.00	143.50	143.00	+4.00	1	2286
09:59:10	143.00	143.50	143.00	+4.00	1	2285
09:59:06	143.00	143.50	143.00	+4.00	1	2284
09:59:03	143.00	143.50	143.00	+4.00	2	2283
09:58:59	143.00	143.50	143.00	+4.00	1	2281
09:58:58	143.00	143.50	143.00	+4.00	1	2280
09:58:56	143.00	143.50	143.00	+4.00	1	2279
09:58:40	143.00	143.50	143.00	+4.00	1	2278
09:58:31	143.00	143.50	143.00	+4.00	2	2277
09:58:27	143.00	143.50	143.00	+4.00	1	2275
09:58:20	143.00	143.50	143.00	+4.00	2	2274
09:58:20	143.00	143.50	143.50	+4.50	1	2272
09:58:10	143.00	143.50	143.50	+4.50	2	2271
09:58:05	143.50	144.00	143.50	+4.50	7	2269
09:58:02	143.50	144.00	143.50	+4.50	1	2262
09:57:57	143.50	144.00	143.50	+4.50	1	2261
09:57:41	143.50	144.00	143.50	+4.50	1	2260
09:57:39	143.50	144.00	143.50	+4.50	1	2259
09:57:35	143.00	143.50	143.50	+4.50	1	2258
09:57:29	143.00	143.50	143.50	+4.50	2	2257
09:57:26	143.00	143.50	143.50	+4.50	1	2255
09:57:22	143.00	143.50	143.50	+4.50	4	2254
09:57:05	143.00	143.50	143.50	+4.50	1	2250
09:57:04	143.00	143.50	143.00	+4.00	5	2249
09:56:57	143.50	144.00	143.50	+4.50	1	2244
09:56:51	143.50	144.00	143.50	+4.50	1	2243
09:56:49	143.00	143.50	143.50	+4.50	1	2242
09:56:45	143.00	143.50	143.50	+4.50	1	2241
09:56:42	143.00	143.50	143.50	+4.50	1	2240
09:56:41	143.00	143.50	143.00	+4.00	1	2239
09:56:32	143.00	144.00	143.00	+4.00	1	2238
09:56:29	143.00	144.00	143.00	+4.00	2	2237
09:56:28	143.00	143.50	143.50	+4.50	1	2235
09:56:28	143.00	143.50	143.50	+4.50	1	2234
09:56:23	143.50	144.00	143.50	+4.50	1	2233
09:56:23	143.50	144.00	143.50	+4.50	1	2232
09:56:21	143.50	144.00	143.50	+4.50	1	2231
09:56:16	143.00	143.50	143.50	+4.50	1	2230
09:56:15	143.50	144.00	143.50	+4.50	1	2229
09:56:12	143.50	144.00	143.50	+4.50	1	2228
09:56:12	143.50	144.00	143.50	+4.50	1	2227
09:56:09	143.50	144.00	143.50	+4.50	5	2226
09:56:09	143.50	144.00	143.50	+4.50	1	2221
09:56:04	143.50	144.00	143.50	+4.50	1	2220
09:55:56	143.50	144.00	143.50	+4.50	1	2219
09:55:53	143.50	144.00	143.50	+4.50	2	2218
09:55:50	143.50	144.00	143.50	+4.50	1	2216
09:55:43	143.50	144.50	143.50	+4.50	1	2215
09:55:42	143.50	144.00	144.00	+5.00	1	2214
09:55:42	144.00	144.50	144.00	+5.00	4	2213
09:55:35	144.00	144.50	144.50	+5.50	1	2209
09:55:34	144.00	144.50	144.00	+5.00	2	2208
09:55:33	144.00	144.50	144.00	+5.00	3	2206
09:55:24	144.00	144.50	144.00	+5.00	1	2203
09:55:24	144.00	144.50	144.00	+5.00	11	2202
09:55:17	144.00	144.50	144.50	+5.50	1	2191
09:55:17	144.00	144.50	144.50	+5.50	1	2190
09:55:10	144.50	145.00	144.50	+5.50	1	2189
09:55:10	144.50	145.00	144.50	+5.50	1	2188
09:55:04	144.50	145.00	144.50	+5.50	1	2187
09:55:02	144.50	145.00	144.50	+5.50	3	2186
09:54:54	144.00	144.50	144.50	+5.50	1	2183
09:54:53	144.00	144.50	144.50	+5.50	2	2182
09:54:46	144.50	145.00	144.50	+5.50	3	2180
09:54:45	144.50	145.00	145.00	+6.00	1	2177
09:54:42	144.00	144.50	144.50	+5.50	9	2176
09:54:42	144.00	144.50	144.50	+5.50	1	2167
09:54:41	144.00	144.50	144.00	+5.00	1	2166
09:54:34	143.50	144.00	144.00	+5.00	9	2165
09:54:31	143.50	144.00	143.50	+4.50	1	2156
09:54:31	143.00	143.50	143.50	+4.50	9	2155
09:54:30	143.00	143.50	143.50	+4.50	3	2146
09:54:28	143.00	143.50	143.00	+4.00	4	2143
09:54:26	143.00	143.50	143.00	+4.00	2	2139
09:54:26	143.00	143.50	143.00	+4.00	1	2137
09:54:25	143.00	143.50	143.00	+4.00	1	2136
09:54:17	143.00	143.50	143.00	+4.00	1	2135
09:54:13	143.00	143.50	143.00	+4.00	1	2134
09:54:13	143.00	143.50	143.00	+4.00	1	2133
09:54:11	143.00	143.50	143.50	+4.50	5	2132
09:54:11	143.00	143.50	143.00	+4.00	4	2127
09:54:08	143.00	143.50	143.00	+4.00	3	2123
09:54:05	143.50	144.00	143.50	+4.50	1	2120
09:54:03	143.50	144.00	143.50	+4.50	2	2119
09:54:03	143.50	144.00	143.50	+4.50	1	2117
09:54:03	143.00	143.50	143.50	+4.50	1	2116
09:54:00	143.00	143.50	143.50	+4.50	2	2115
09:53:58	143.00	143.50	143.00	+4.00	8	2113
09:53:58	143.00	143.50	143.00	+4.00	1	2105
09:53:57	143.00	143.50	143.50	+4.50	1	2104
09:53:53	143.00	143.50	143.00	+4.00	2	2103
09:53:52	143.00	143.50	143.00	+4.00	1	2101
09:53:52	143.00	143.50	143.00	+4.00	1	2100
09:53:51	143.00	143.50	143.00	+4.00	1	2099
09:53:49	143.00	143.50	143.00	+4.00	1	2098
09:53:49	143.00	143.50	143.00	+4.00	3	2097
09:53:47	143.00	144.00	143.00	+4.00	1	2094
09:53:47	143.00	144.00	143.00	+4.00	2	2093
09:53:45	143.00	144.00	143.00	+4.00	4	2091
09:53:44	143.50	144.00	143.50	+4.50	1	2087
09:53:44	143.50	144.00	143.50	+4.50	1	2086
09:53:43	143.00	143.50	143.50	+4.50	1	2085
09:53:42	143.00	144.00	143.00	+4.00	2	2084
09:53:40	143.00	144.00	143.00	+4.00	1	2082
09:53:40	143.00	144.00	143.00	+4.00	1	2081
09:53:39	143.00	144.00	143.00	+4.00	1	2080
09:53:39	143.00	143.50	143.50	+4.50	1	2079
09:53:37	143.00	143.50	143.00	+4.00	1	2078
09:53:34	143.00	144.00	143.00	+4.00	1	2077
09:53:34	143.00	144.00	143.00	+4.00	4	2076
09:53:33	143.00	144.00	143.00	+4.00	3	2072
09:53:33	143.00	144.00	143.00	+4.00	3	2069
09:53:33	143.50	144.00	143.50	+4.50	1	2066
09:53:32	143.50	144.00	143.50	+4.50	3	2065
09:53:24	143.50	144.00	143.50	+4.50	1	2062
09:53:16	143.50	144.00	143.50	+4.50	1	2061
09:53:15	143.50	144.00	143.50	+4.50	1	2060
09:53:14	143.50	144.00	144.00	+5.00	1	2059
09:53:13	143.50	144.00	143.50	+4.50	2	2058
09:53:13	143.50	144.00	143.50	+4.50	2	2056
09:53:10	143.50	144.00	143.50	+4.50	1	2054
09:53:09	143.50	144.00	143.50	+4.50	1	2053
09:53:09	143.50	144.00	143.50	+4.50	1	2052
09:53:07	143.50	144.00	143.50	+4.50	2	2051
09:53:05	143.50	144.00	143.50	+4.50	1	2049
09:52:59	143.50	144.00	143.50	+4.50	7	2048
09:52:55	143.50	144.00	144.00	+5.00	1	2041
09:52:54	144.00	144.50	144.00	+5.00	2	2040
09:52:51	144.00	144.50	144.00	+5.00	1	2038
09:52:51	144.00	144.50	144.00	+5.00	1	2037
09:52:49	144.00	144.50	144.00	+5.00	1	2036
09:52:43	144.00	144.50	144.00	+5.00	5	2035
09:52:36	144.00	144.50	144.50	+5.50	1	2030
09:52:31	144.50	145.00	144.50	+5.50	1	2029
09:52:23	144.00	144.50	144.50	+5.50	1	2028
09:52:22	144.50	145.00	144.50	+5.50	1	2027
09:52:13	144.00	145.00	145.00	+6.00	1	2026
09:52:09	144.50	145.00	144.50	+5.50	5	2025
09:51:05	144.50	145.00	145.00	+6.00	1	2020
09:51:04	144.50	145.00	145.00	+6.00	1	2019
09:50:50	145.00	145.50	145.00	+6.00	3	2018
09:50:41	145.00	145.50	145.50	+6.50	1	2015
09:50:12	145.00	145.50	145.50	+6.50	1	2014
09:50:06	145.00	145.50	145.50	+6.50	1	2013
09:50:06	145.00	145.50	145.50	+6.50	1	2012
09:50:00	145.00	145.50	145.50	+6.50	2	2011
09:50:00	144.50	145.50	145.50	+6.50	14	2009
09:50:00	144.50	145.00	145.00	+6.00	4	1995
09:50:00	144.00	145.00	145.00	+6.00	4	1991
09:49:56	144.00	144.50	145.00	+6.00	9	1987
09:49:56	144.00	144.50	144.50	+5.50	7	1978
09:49:56	143.50	144.50	143.50	+4.50	1	1971
09:49:56	143.50	144.50	144.50	+5.50	4	1970
09:49:52	144.00	144.50	144.00	+5.00	1	1966
09:49:50	144.00	144.50	143.50	+4.50	3	1965
09:49:50	144.00	144.50	144.00	+5.00	2	1962
09:49:48	144.00	144.50	144.00	+5.00	2	1960
09:49:29	144.00	144.50	144.50	+5.50	1	1958
09:49:25	144.00	144.50	144.50	+5.50	1	1957
09:49:24	144.50	145.00	143.50	+4.50	8	1956
09:49:24	144.50	145.00	144.00	+5.00	8	1948
09:49:24	144.50	145.00	144.50	+5.50	4	1940
09:49:10	144.50	145.00	144.50	+5.50	1	1936
09:49:07	144.50	145.00	144.50	+5.50	3	1935
09:49:06	144.50	145.00	144.50	+5.50	1	1932
09:49:01	144.50	145.00	144.50	+5.50	1	1931
09:48:53	145.00	145.50	145.00	+6.00	1	1930
09:48:52	144.50	145.50	144.50	+5.50	1	1929
09:48:49	144.50	145.00	145.00	+6.00	5	1928
09:48:47	145.00	145.50	145.00	+6.00	47	1923
09:48:45	145.00	145.50	145.50	+6.50	1	1876
09:48:45	145.00	145.50	145.00	+6.00	1	1875
09:48:45	145.00	145.50	145.00	+6.00	2	1874
09:48:37	145.50	146.00	145.50	+6.50	12	1872
09:48:37	145.50	146.00	145.50	+6.50	8	1860
09:48:27	145.50	146.00	145.50	+6.50	1	1852
09:48:17	145.50	146.00	145.50	+6.50	1	1851
09:48:05	145.50	146.00	145.50	+6.50	1	1850
09:47:49	145.50	146.00	146.00	+7.00	1	1849
09:47:43	145.50	146.00	146.00	+7.00	1	1848
09:47:40	146.00	146.50	146.00	+7.00	4	1847
09:47:40	146.00	146.50	146.00	+7.00	5	1843
09:47:37	146.00	146.50	146.00	+7.00	5	1838
09:47:30	146.00	146.50	146.00	+7.00	1	1833
09:47:27	146.00	146.50	146.00	+7.00	2	1832
09:47:17	146.00	146.50	146.00	+7.00	1	1830
09:47:16	145.50	146.00	146.00	+7.00	2	1829
09:47:15	145.50	146.00	146.00	+7.00	1	1827
09:47:14	145.50	146.00	146.00	+7.00	1	1826
09:47:06	145.50	146.00	146.00	+7.00	1	1825
09:47:04	145.50	146.00	146.00	+7.00	1	1824
09:47:01	145.50	146.00	146.00	+7.00	2	1823
09:47:00	145.50	146.00	146.00	+7.00	1	1821
09:46:54	146.00	146.50	146.00	+7.00	1	1820
09:46:54	146.00	146.50	146.00	+7.00	2	1819
09:46:54	145.50	146.00	146.00	+7.00	7	1817
09:46:54	145.50	146.00	146.00	+7.00	1	1810
09:46:53	145.50	146.00	146.00	+7.00	1	1809
09:46:51	145.50	146.00	146.00	+7.00	1	1808
09:46:50	145.50	146.00	146.00	+7.00	2	1807
09:46:49	145.50	146.00	146.00	+7.00	3	1805
09:46:44	145.50	146.00	146.00	+7.00	1	1802
09:46:40	145.50	146.00	146.00	+7.00	1	1801
09:46:35	146.00	146.50	146.00	+7.00	1	1800
09:46:34	145.50	146.50	145.50	+6.50	5	1799
09:46:33	146.00	146.50	146.00	+7.00	1	1794
09:46:33	146.00	146.50	146.00	+7.00	1	1793
09:46:33	146.00	146.50	146.00	+7.00	4	1792
09:46:27	146.00	146.50	146.00	+7.00	1	1788
09:46:27	146.00	146.50	146.50	+7.50	2	1787
09:46:27	145.50	146.00	146.00	+7.00	44	1785
09:46:27	145.50	146.00	146.00	+7.00	1	1741
09:46:27	145.50	146.00	146.00	+7.00	1	1740
09:46:27	145.50	146.00	146.00	+7.00	2	1739
09:46:27	145.50	146.00	146.00	+7.00	1	1737
09:46:21	145.50	146.00	146.00	+7.00	2	1736
09:46:06	145.00	146.00	145.00	+6.00	1	1734
09:46:05	145.00	145.50	145.50	+6.50	5	1733
09:46:05	145.00	145.50	145.50	+6.50	1	1728
09:45:58	145.00	145.50	145.50	+6.50	1	1727
09:45:57	145.00	145.50	145.50	+6.50	1	1726
09:45:56	145.00	145.50	145.00	+6.00	2	1725
09:45:50	145.00	145.50	145.00	+6.00	1	1723
09:45:48	145.00	145.50	145.50	+6.50	1	1722
09:45:47	145.00	145.50	145.50	+6.50	1	1721
09:45:44	145.00	145.50	145.50	+6.50	1	1720
09:45:39	145.00	145.50	145.50	+6.50	1	1719
09:45:34	145.00	145.50	145.50	+6.50	1	1718
09:45:34	145.00	145.50	145.50	+6.50	1	1717
09:45:32	145.00	145.50	145.50	+6.50	2	1716
09:45:21	145.00	145.50	145.50	+6.50	5	1714
09:45:19	145.00	145.50	145.50	+6.50	2	1709
09:45:12	145.00	145.50	145.50	+6.50	2	1707
09:45:00	145.50	146.00	145.50	+6.50	1	1705
09:45:00	145.50	146.00	145.50	+6.50	4	1704
09:45:00	145.00	145.50	145.50	+6.50	8	1700
09:44:47	145.00	145.50	145.50	+6.50	1	1692
09:44:40	145.00	145.50	145.50	+6.50	1	1691
09:44:37	145.00	145.50	145.50	+6.50	1	1690
09:44:35	145.00	145.50	145.50	+6.50	1	1689
09:44:32	145.00	145.50	145.50	+6.50	2	1688
09:44:22	145.00	145.50	145.50	+6.50	1	1686
09:44:20	145.00	145.50	145.50	+6.50	1	1685
09:44:19	145.00	145.50	145.50	+6.50	2	1684
09:44:19	145.00	145.50	145.50	+6.50	1	1682
09:44:19	145.00	145.50	145.50	+6.50	1	1681
09:44:14	145.00	145.50	145.50	+6.50	1	1680
09:44:03	145.00	145.50	145.50	+6.50	1	1679
09:43:54	145.00	146.00	145.00	+6.00	1	1678
09:43:52	145.50	146.00	145.50	+6.50	1	1677
09:43:50	145.00	145.50	145.50	+6.50	1	1676
09:43:49	145.00	145.50	145.50	+6.50	1	1675
09:43:48	145.00	145.50	145.50	+6.50	1	1674
09:43:48	145.00	145.50	145.50	+6.50	1	1673
09:43:46	145.00	145.50	145.50	+6.50	1	1672
09:43:46	145.00	145.50	145.50	+6.50	10	1671
09:43:45	145.00	145.50	145.50	+6.50	1	1661
09:43:44	145.00	145.50	145.50	+6.50	1	1660
09:43:43	145.00	145.50	145.50	+6.50	2	1659
09:43:43	145.00	145.50	145.50	+6.50	1	1657
09:43:38	145.00	145.50	145.50	+6.50	1	1656
09:43:33	145.00	145.50	145.50	+6.50	1	1655
09:43:19	145.00	145.50	145.50	+6.50	1	1654
09:43:04	145.00	145.50	145.50	+6.50	1	1653
09:42:59	145.00	145.50	145.00	+6.00	1	1652
09:42:58	145.00	145.50	145.00	+6.00	3	1651
09:42:52	145.00	145.50	145.00	+6.00	1	1648
09:42:41	145.00	145.50	145.50	+6.50	1	1647
09:42:28	145.00	145.50	145.50	+6.50	1	1646
09:42:24	145.50	146.00	145.50	+6.50	1	1645
09:42:23	145.50	146.00	145.50	+6.50	3	1644
09:42:23	145.00	145.50	145.50	+6.50	7	1641
09:42:17	145.50	146.00	145.50	+6.50	1	1634
09:42:17	145.00	145.50	145.50	+6.50	2	1633
09:42:17	145.00	145.50	145.50	+6.50	1	1631
09:42:16	145.00	145.50	145.50	+6.50	1	1630
09:42:15	145.00	145.50	145.50	+6.50	2	1629
09:42:15	145.00	145.50	145.50	+6.50	1	1627
09:42:14	145.00	145.50	145.50	+6.50	1	1626
09:42:13	145.00	145.50	145.50	+6.50	2	1625
09:42:11	145.00	145.50	145.50	+6.50	2	1623
09:42:09	145.00	145.50	145.50	+6.50	1	1621
09:42:08	145.00	145.50	145.50	+6.50	1	1620
09:42:08	145.00	145.50	145.50	+6.50	1	1619
09:42:08	145.00	145.50	145.50	+6.50	1	1618
09:41:57	145.00	145.50	145.50	+6.50	2	1617
09:41:55	145.00	145.50	145.50	+6.50	1	1615
09:41:52	145.00	145.50	145.00	+6.00	1	1614
09:41:50	145.50	146.00	145.50	+6.50	23	1613
09:41:43	145.50	146.00	146.00	+7.00	2	1590
09:41:37	145.50	146.00	146.00	+7.00	1	1588
09:41:31	145.50	146.00	146.00	+7.00	1	1587
09:41:30	145.50	146.00	146.00	+7.00	1	1586
09:41:28	145.50	146.00	146.00	+7.00	3	1585
09:41:28	146.00	146.50	146.00	+7.00	4	1582
09:41:22	146.00	146.50	146.00	+7.00	1	1578
09:41:20	146.00	146.50	146.00	+7.00	3	1577
09:41:19	145.50	146.00	146.00	+7.00	1	1574
09:41:19	145.50	146.00	146.00	+7.00	2	1573
09:41:18	145.50	146.00	146.00	+7.00	1	1571
09:41:18	146.00	146.50	146.00	+7.00	1	1570
09:41:17	145.50	146.00	146.00	+7.00	1	1569
09:41:16	145.50	146.00	146.00	+7.00	1	1568
09:41:16	145.50	146.00	146.00	+7.00	1	1567
09:41:13	145.50	146.00	146.00	+7.00	1	1566
09:41:11	145.50	146.00	146.00	+7.00	1	1565
09:41:11	145.50	146.00	146.00	+7.00	1	1564
09:41:11	146.00	146.50	146.00	+7.00	1	1563
09:41:11	146.00	146.50	146.00	+7.00	1	1562
09:41:10	145.50	146.00	146.00	+7.00	2	1561
09:41:10	145.50	146.00	146.00	+7.00	2	1559
09:41:10	145.50	146.00	146.00	+7.00	1	1557
09:41:10	146.00	146.50	146.00	+7.00	3	1556
09:41:10	146.00	146.50	146.50	+7.50	1	1553
09:41:10	146.00	147.00	146.00	+7.00	3	1552
09:41:09	145.50	146.50	147.00	+8.00	3	1549
09:41:09	145.50	146.50	146.50	+7.50	18	1546
09:41:09	145.50	146.50	146.50	+7.50	3	1528
09:41:09	145.50	146.00	146.50	+7.50	4	1525
09:41:09	145.50	146.00	146.00	+7.00	2	1521
09:41:08	145.50	146.00	146.00	+7.00	1	1519
09:41:07	145.50	146.00	146.00	+7.00	1	1518
09:41:06	146.00	146.50	146.00	+7.00	1	1517
09:41:06	146.00	146.50	146.00	+7.00	3	1516
09:41:04	146.00	146.50	146.00	+7.00	3	1513
09:41:04	146.00	146.50	146.00	+7.00	1	1510
09:41:02	146.00	146.50	146.50	+7.50	1	1509
09:41:02	145.50	146.00	146.50	+7.50	1	1508
09:41:02	145.50	146.00	146.00	+7.00	23	1507
09:41:02	145.50	146.00	146.00	+7.00	6	1484
09:41:01	145.50	146.00	145.50	+6.50	1	1478
09:40:59	145.50	146.00	146.00	+7.00	1	1477
09:40:57	145.50	146.00	145.50	+6.50	1	1476
09:40:57	145.50	146.00	146.00	+7.00	2	1475
09:40:54	145.50	146.00	145.50	+6.50	1	1473
09:40:53	145.50	146.00	145.50	+6.50	1	1472
09:40:47	145.50	146.00	146.00	+7.00	1	1471
09:40:45	145.50	146.00	146.00	+7.00	1	1470
09:40:45	145.50	146.00	146.00	+7.00	1	1469
09:40:45	145.50	146.00	146.00	+7.00	2	1468
09:40:45	145.50	146.00	146.00	+7.00	2	1466
09:40:44	145.50	146.00	146.00	+7.00	1	1464
09:40:43	145.50	146.00	146.00	+7.00	1	1463
09:40:39	145.50	146.00	146.00	+7.00	10	1462
09:40:37	145.50	146.00	146.00	+7.00	1	1452
09:40:36	145.50	146.00	146.00	+7.00	1	1451
09:40:34	145.50	146.00	145.50	+6.50	1	1450
09:40:34	145.50	146.00	146.00	+7.00	10	1449
09:40:33	145.50	146.00	146.00	+7.00	1	1439
09:40:31	145.50	146.00	146.00	+7.00	1	1438
09:40:31	145.50	146.00	146.00	+7.00	1	1437
09:40:30	145.50	146.00	146.00	+7.00	1	1436
09:40:30	145.50	146.00	146.00	+7.00	1	1435
09:40:29	145.50	146.00	146.00	+7.00	1	1434
09:40:28	145.50	146.00	145.50	+6.50	10	1433
09:40:28	145.50	146.00	146.00	+7.00	1	1423
09:40:27	145.50	146.00	146.00	+7.00	1	1422
09:40:27	145.50	146.00	146.00	+7.00	1	1421
09:40:26	145.50	146.00	146.00	+7.00	2	1420
09:40:26	145.50	146.00	146.00	+7.00	1	1418
09:40:26	145.50	146.00	145.50	+6.50	10	1417
09:40:25	145.50	146.00	146.00	+7.00	1	1407
09:40:25	145.50	146.00	146.00	+7.00	1	1406
09:40:25	145.50	146.00	146.00	+7.00	1	1405
09:40:25	145.50	146.00	146.00	+7.00	1	1404
09:40:25	145.50	146.00	146.00	+7.00	1	1403
09:40:25	145.50	146.00	146.00	+7.00	5	1402
09:40:25	145.50	146.00	146.00	+7.00	1	1397
09:40:24	145.50	146.00	146.00	+7.00	1	1396
09:40:24	145.50	146.00	146.00	+7.00	1	1395
09:40:24	145.50	146.00	146.00	+7.00	1	1394
09:40:24	145.50	146.00	146.00	+7.00	1	1393
09:40:23	145.50	146.00	146.00	+7.00	2	1392
09:40:23	145.50	146.00	145.50	+6.50	2	1390
09:40:23	145.50	146.00	146.00	+7.00	14	1388
09:40:22	145.50	146.00	146.00	+7.00	10	1374
09:40:21	145.50	146.00	146.00	+7.00	2	1364
09:40:20	145.50	146.00	145.50	+6.50	1	1362
09:40:19	145.50	146.00	145.50	+6.50	1	1361
09:40:19	145.50	146.00	146.00	+7.00	1	1360
09:40:18	145.50	146.00	145.50	+6.50	2	1359
09:40:18	145.50	146.00	146.00	+7.00	5	1357
09:40:17	145.50	146.00	146.00	+7.00	27	1352
09:40:12	145.50	146.00	146.00	+7.00	5	1325
09:40:12	145.50	146.00	145.50	+6.50	3	1320
09:40:11	145.50	146.00	145.50	+6.50	1	1317
09:40:10	145.50	146.00	145.50	+6.50	5	1316
09:40:08	145.50	146.00	145.50	+6.50	1	1311
09:40:05	145.50	146.00	145.50	+6.50	1	1310
09:40:05	145.50	146.00	146.00	+7.00	1	1309
09:40:04	145.50	146.00	145.50	+6.50	1	1308
09:40:03	145.50	146.00	146.00	+7.00	2	1307
09:40:03	145.50	146.00	146.00	+7.00	1	1305
09:40:03	145.50	146.00	145.50	+6.50	1	1304
09:40:02	145.50	146.00	145.50	+6.50	1	1303
09:40:01	145.50	146.00	146.00	+7.00	1	1302
09:40:01	145.50	146.00	146.00	+7.00	1	1301
09:40:01	145.50	146.00	146.00	+7.00	1	1300
09:39:59	145.50	146.00	145.50	+6.50	1	1299
09:39:59	145.50	146.00	145.50	+6.50	1	1298
09:39:58	145.50	146.00	145.50	+6.50	1	1297
09:39:50	145.00	145.50	145.50	+6.50	5	1296
09:39:50	145.00	145.50	145.50	+6.50	6	1291
09:39:50	145.00	145.50	145.50	+6.50	5	1285
09:39:50	145.00	145.50	145.50	+6.50	6	1280
09:39:50	144.50	145.00	145.00	+6.00	58	1274
09:39:48	144.50	145.00	145.00	+6.00	1	1216
09:39:47	144.50	145.00	145.00	+6.00	1	1215
09:39:46	144.50	145.00	145.00	+6.00	2	1214
09:39:46	144.50	145.00	145.00	+6.00	1	1212
09:39:46	144.50	145.00	145.00	+6.00	1	1211
09:39:44	144.50	145.00	145.00	+6.00	1	1210
09:39:44	144.50	145.00	145.00	+6.00	1	1209
09:39:44	144.50	145.00	145.00	+6.00	7	1208
09:39:44	144.50	145.00	145.00	+6.00	2	1201
09:39:44	144.50	145.00	145.00	+6.00	1	1199
09:39:43	144.50	145.00	145.00	+6.00	37	1198
09:39:41	144.50	145.00	145.00	+6.00	7	1161
09:39:41	144.50	145.00	145.00	+6.00	6	1154
09:39:41	144.00	144.50	144.50	+5.50	42	1148
09:39:41	144.00	144.50	144.50	+5.50	1	1106
09:39:40	143.50	144.00	144.00	+5.00	27	1105
09:39:40	143.50	144.00	144.00	+5.00	10	1078
09:39:33	143.50	144.00	144.00	+5.00	1	1068
09:39:26	143.00	143.50	143.50	+4.50	11	1067
09:39:26	143.00	143.50	143.50	+4.50	1	1056
09:39:26	143.00	143.50	143.50	+4.50	1	1055
09:38:32	143.00	143.50	143.50	+4.50	1	1054
09:38:27	143.00	143.50	143.00	+4.00	1	1053
09:38:16	143.00	143.50	143.00	+4.00	1	1052
09:37:50	143.00	143.50	143.50	+4.50	1	1051
09:37:45	143.00	143.50	143.50	+4.50	6	1050
09:37:32	143.00	143.50	143.50	+4.50	1	1044
09:36:49	143.00	143.50	143.50	+4.50	5	1043
09:36:44	143.00	143.50	143.00	+4.00	1	1038
09:36:41	143.00	143.50	143.00	+4.00	1	1037
09:36:33	143.00	143.50	143.00	+4.00	1	1036
09:36:28	143.00	143.50	143.00	+4.00	1	1035
09:36:24	143.00	143.50	143.00	+4.00	1	1034
09:36:01	143.00	144.00	143.00	+4.00	1	1033
09:36:01	143.50	144.00	143.50	+4.50	1	1032
09:36:01	143.00	143.50	143.50	+4.50	5	1031
09:35:58	143.00	143.50	143.50	+4.50	1	1026
09:35:57	143.00	143.50	143.50	+4.50	2	1025
09:35:40	143.00	143.50	143.50	+4.50	1	1023
09:35:40	143.00	143.50	143.50	+4.50	1	1022
09:35:33	143.00	143.50	143.00	+4.00	1	1021
09:35:31	143.50	144.00	143.50	+4.50	11	1020
09:35:31	143.50	144.00	143.50	+4.50	3	1009
09:35:20	143.50	144.00	143.50	+4.50	1	1006
09:35:11	143.50	144.00	143.50	+4.50	1	1005
09:35:04	143.50	144.00	143.50	+4.50	1	1004
09:35:02	143.50	144.00	144.00	+5.00	2	1003
09:34:55	143.50	144.00	144.00	+5.00	3	1001
09:34:46	143.50	144.00	143.50	+4.50	1	998
09:34:46	143.50	144.00	144.00	+5.00	1	997
09:34:44	143.50	144.00	144.00	+5.00	1	996
09:34:41	143.50	144.00	144.00	+5.00	1	995
09:34:31	143.50	144.00	144.00	+5.00	2	994
09:34:21	143.50	144.00	144.00	+5.00	1	992
09:34:13	143.50	144.00	143.50	+4.50	1	991
09:34:02	143.50	144.00	143.50	+4.50	8	990
09:33:54	143.50	144.00	144.00	+5.00	1	982
09:33:49	144.00	144.50	144.00	+5.00	1	981
09:33:47	144.00	144.50	144.00	+5.00	1	980
09:33:42	143.50	144.00	144.00	+5.00	1	979
09:33:41	144.00	144.50	144.00	+5.00	1	978
09:33:40	144.00	144.50	144.00	+5.00	1	977
09:33:40	144.00	144.50	144.00	+5.00	5	976
09:33:36	144.00	144.50	144.50	+5.50	1	971
09:33:33	144.00	144.50	144.00	+5.00	1	970
09:33:31	144.00	144.50	144.50	+5.50	1	969
09:33:26	144.00	144.50	144.50	+5.50	2	968
09:33:26	143.50	144.00	144.50	+5.50	17	966
09:33:26	143.50	144.00	144.00	+5.00	3	949
09:33:25	143.50	144.00	144.00	+5.00	2	946
09:33:22	143.50	144.00	144.00	+5.00	1	944
09:33:21	143.50	144.00	144.00	+5.00	1	943
09:33:14	143.50	144.00	144.00	+5.00	1	942
09:33:12	143.50	144.00	144.00	+5.00	5	941
09:33:11	143.50	144.00	144.00	+5.00	1	936
09:33:10	143.50	144.00	143.50	+4.50	1	935
09:33:09	143.50	144.00	144.00	+5.00	1	934
09:33:06	143.50	144.50	144.50	+5.50	1	933
09:33:04	144.00	144.50	144.00	+5.00	2	932
09:33:04	144.00	144.50	144.00	+5.00	5	930
09:32:59	143.50	144.00	144.00	+5.00	10	925
09:32:59	143.50	144.00	144.00	+5.00	8	915
09:32:58	143.50	144.00	144.00	+5.00	1	907
09:32:56	143.50	144.00	144.00	+5.00	3	906
09:32:55	143.50	144.00	144.00	+5.00	1	903
09:32:55	143.50	144.00	144.00	+5.00	1	902
09:32:54	143.50	144.00	144.00	+5.00	1	901
09:32:51	143.50	144.00	144.00	+5.00	2	900
09:32:36	142.50	143.00	144.00	+5.00	3	898
09:32:36	142.50	143.00	143.50	+4.50	33	895
09:32:36	142.50	143.00	143.00	+4.00	4	862
09:32:35	142.50	143.00	143.00	+4.00	5	858
09:32:27	142.50	143.00	143.00	+4.00	1	853
09:32:26	142.50	143.00	143.00	+4.00	1	852
09:32:21	142.50	143.00	143.00	+4.00	1	851
09:32:17	142.50	143.00	143.00	+4.00	1	850
09:32:14	142.50	143.00	143.00	+4.00	1	849
09:32:12	142.50	143.00	143.00	+4.00	5	848
09:32:08	142.50	143.00	142.50	+3.50	1	843
09:31:59	143.00	143.50	143.00	+4.00	4	842
09:31:59	142.50	143.00	143.00	+4.00	1	838
09:31:56	143.00	143.50	143.00	+4.00	1	837
09:31:56	142.50	143.00	143.00	+4.00	4	836
09:31:52	143.00	143.50	143.00	+4.00	5	832
09:31:48	143.00	143.50	143.00	+4.00	1	827
09:31:47	142.50	143.00	143.00	+4.00	1	826
09:31:45	142.50	143.00	143.00	+4.00	1	825
09:31:45	142.50	143.00	143.00	+4.00	2	824
09:31:40	142.50	143.00	143.00	+4.00	2	822
09:31:40	142.50	143.00	143.00	+4.00	1	820
09:31:40	142.50	143.00	143.00	+4.00	1	819
09:31:36	142.50	143.00	143.00	+4.00	1	818
09:31:31	142.50	143.00	143.00	+4.00	6	817
09:31:31	142.50	143.00	143.00	+4.00	1	811
09:31:23	143.00	143.50	143.00	+4.00	1	810
09:31:19	142.50	143.00	143.00	+4.00	1	809
09:31:15	143.00	143.50	143.00	+4.00	1	808
09:31:15	143.00	143.50	143.00	+4.00	1	807
09:31:12	143.00	143.50	143.00	+4.00	1	806
09:31:10	142.50	143.00	143.00	+4.00	1	805
09:31:10	143.00	143.50	143.00	+4.00	1	804
09:31:10	143.00	143.50	143.00	+4.00	5	803
09:31:06	143.00	143.50	143.00	+4.00	2	798
09:31:05	143.00	143.50	143.50	+4.50	1	796
09:31:02	143.00	143.50	143.00	+4.00	3	795
09:30:59	142.50	143.50	143.50	+4.50	1	792
09:30:57	143.00	143.50	143.00	+4.00	6	791
09:30:57	143.00	143.50	143.50	+4.50	2	785
09:30:55	143.50	144.00	143.50	+4.50	1	783
09:30:55	143.50	144.00	143.50	+4.50	1	782
09:30:49	143.00	144.00	144.00	+5.00	1	781
09:30:49	142.50	143.50	144.00	+5.00	23	780
09:30:49	142.50	143.50	143.50	+4.50	12	757
09:30:49	142.50	143.00	143.50	+4.50	4	745
09:30:49	142.50	143.00	143.00	+4.00	1	741
09:30:49	142.50	143.00	143.50	+4.50	5	740
09:30:49	142.50	143.00	143.00	+4.00	5	735
09:30:47	142.50	143.00	143.00	+4.00	1	730
09:30:45	142.50	143.00	143.00	+4.00	1	729
09:30:40	142.50	143.50	143.50	+4.50	1	728
09:30:40	143.00	143.50	143.00	+4.00	20	727
09:30:37	143.00	143.50	143.50	+4.50	1	707
09:30:34	143.00	143.50	143.50	+4.50	2	706
09:30:31	142.50	143.00	143.00	+4.00	20	704
09:30:31	142.00	142.50	143.00	+4.00	1	684
09:30:31	142.00	142.50	142.50	+3.50	9	683
09:30:29	141.50	142.00	142.50	+3.50	14	674
09:30:29	141.50	142.00	142.00	+3.00	6	660
09:29:48	141.50	142.50	142.50	+3.50	1	654
09:29:48	142.00	142.50	142.00	+3.00	4	653
09:29:40	142.00	142.50	142.50	+3.50	1	649
09:29:34	141.50	142.00	142.00	+3.00	1	648
09:29:29	141.50	142.00	142.00	+3.00	1	647
09:29:25	141.00	141.50	141.50	+2.50	1	646
09:29:20	141.00	142.00	142.00	+3.00	1	645
09:29:05	142.00	142.50	142.00	+3.00	1	644
09:29:05	141.00	142.00	142.00	+3.00	6	643
09:29:04	141.50	142.50	141.50	+2.50	10	637
09:29:04	141.50	142.00	142.00	+3.00	1	627
09:29:04	142.00	142.50	142.00	+3.00	1	626
09:28:59	141.50	142.00	142.00	+3.00	1	625
09:28:55	141.50	142.00	142.00	+3.00	1	624
09:28:52	142.00	142.50	142.00	+3.00	1	623
09:28:50	142.00	142.50	142.00	+3.00	1	622
09:28:47	142.00	142.50	142.00	+3.00	1	621
09:28:47	141.50	142.50	142.50	+3.50	1	620
09:28:47	142.00	143.00	142.00	+3.00	5	619
09:28:45	142.00	142.50	142.50	+3.50	1	614
09:28:43	142.00	142.50	142.50	+3.50	1	613
09:28:42	141.50	142.50	142.50	+3.50	1	612
09:28:41	142.00	142.50	142.00	+3.00	14	611
09:28:41	142.50	143.00	142.50	+3.50	2	597
09:28:34	142.50	143.00	142.50	+3.50	2	595
09:28:33	142.50	143.00	142.50	+3.50	2	593
09:28:30	142.50	143.00	142.50	+3.50	1	591
09:28:30	142.50	143.00	142.50	+3.50	2	590
09:28:30	142.00	143.00	143.00	+4.00	2	588
09:28:29	142.50	143.50	142.50	+3.50	13	586
09:28:28	142.50	143.50	143.50	+4.50	1	573
09:28:28	142.50	143.50	143.50	+4.50	1	572
09:28:28	143.00	143.50	143.00	+4.00	1	571
09:28:28	143.00	143.50	143.00	+4.00	4	570
09:28:27	142.50	143.50	143.50	+4.50	1	566
09:28:27	142.50	143.50	143.50	+4.50	6	565
09:28:27	142.00	143.00	143.50	+4.50	37	559
09:28:27	142.00	143.00	143.00	+4.00	12	522
09:28:25	142.00	143.00	143.00	+4.00	1	510
09:28:17	142.00	143.00	143.00	+4.00	1	509
09:28:17	142.00	143.00	143.00	+4.00	1	508
09:28:10	141.00	142.00	143.00	+4.00	74	507
09:28:10	141.00	142.00	142.50	+3.50	16	433
09:28:10	141.00	142.00	142.00	+3.00	10	417
09:28:10	141.50	142.00	141.50	+2.50	2	407
09:28:01	141.00	141.50	141.50	+2.50	1	405
09:27:57	141.00	141.50	141.50	+2.50	1	404
09:27:51	140.50	141.00	141.00	+2.00	1	403
09:27:43	141.00	141.50	141.00	+2.00	18	402
09:27:43	141.50	142.00	141.50	+2.50	1	384
09:27:33	141.50	142.00	141.50	+2.50	1	383
09:27:32	141.50	142.00	141.50	+2.50	1	382
09:27:28	141.00	142.00	142.00	+3.00	4	381
09:27:23	141.50	142.00	141.50	+2.50	3	377
09:27:23	141.00	142.00	142.00	+3.00	4	374
09:27:20	141.50	142.50	141.50	+2.50	4	370
09:27:20	142.00	142.50	142.00	+3.00	1	366
09:27:18	141.50	142.00	142.50	+3.50	3	365
09:27:18	141.50	142.00	142.00	+3.00	1	362
09:27:17	141.00	142.00	142.00	+3.00	1	361
09:27:16	141.00	142.00	142.00	+3.00	1	360
09:27:16	141.00	141.50	141.50	+2.50	1	359
09:27:16	141.50	142.00	141.50	+2.50	7	358
09:27:15	141.50	142.00	142.00	+3.00	1	351
09:27:15	142.00	142.50	142.00	+3.00	1	350
09:27:08	141.50	142.50	142.50	+3.50	1	349
09:27:06	141.50	142.50	142.50	+3.50	2	348
09:27:05	141.50	142.50	142.50	+3.50	1	346
09:27:05	141.50	142.50	142.50	+3.50	1	345
09:27:05	141.50	142.50	142.50	+3.50	1	344
09:27:05	142.00	142.50	142.00	+3.00	13	343
09:27:05	142.00	142.50	142.00	+3.00	2	330
09:27:03	142.00	142.50	142.50	+3.50	1	328
09:27:03	142.00	142.50	142.50	+3.50	2	327
09:27:02	142.00	142.50	142.50	+3.50	1	325
09:27:02	142.00	142.50	142.50	+3.50	1	324
09:27:02	142.00	142.50	142.50	+3.50	1	323
09:27:01	142.00	142.50	142.50	+3.50	1	322
09:26:59	142.00	142.50	142.50	+3.50	2	321
09:26:59	142.50	143.00	142.50	+3.50	10	319
09:26:57	142.50	143.00	143.00	+4.00	1	309
09:26:52	142.00	142.50	142.50	+3.50	6	308
09:26:52	142.00	142.50	142.50	+3.50	7	302
09:26:51	142.00	142.50	142.50	+3.50	1	295
09:26:51	142.00	142.50	142.50	+3.50	2	294
09:26:51	142.00	142.50	142.50	+3.50	1	292
09:26:49	142.00	142.50	142.50	+3.50	2	291
09:26:48	142.00	142.50	142.50	+3.50	1	289
09:26:48	142.00	142.50	142.50	+3.50	1	288
09:26:48	142.00	142.50	142.50	+3.50	1	287
09:26:47	142.00	142.50	142.50	+3.50	1	286
09:26:47	142.00	142.50	142.50	+3.50	3	285
09:26:43	142.00	142.50	142.50	+3.50	2	282
09:26:43	142.00	142.50	142.50	+3.50	1	280
09:26:43	142.00	142.50	142.50	+3.50	1	279
09:26:41	142.00	142.50	142.50	+3.50	2	278
09:26:40	142.00	142.50	142.50	+3.50	1	276
09:26:35	141.50	142.00	142.00	+3.00	4	275
09:26:35	141.50	142.00	142.00	+3.00	1	271
09:26:35	141.50	142.00	142.00	+3.00	24	270
09:26:35	141.50	142.00	142.00	+3.00	7	246
09:26:35	141.50	142.00	142.00	+3.00	3	239
09:26:33	141.50	142.00	142.00	+3.00	1	236
09:26:26	141.50	142.00	142.00	+3.00	1	235
09:26:25	141.50	142.00	142.00	+3.00	1	234
09:26:25	141.50	142.00	142.00	+3.00	1	233
09:26:25	141.00	141.50	141.50	+2.50	23	232
09:26:25	141.00	141.50	141.50	+2.50	1	209
09:26:12	140.50	141.00	141.00	+2.00	10	208
09:26:12	140.50	141.00	141.00	+2.00	3	198
09:26:12	140.50	141.00	141.00	+2.00	8	195
09:26:12	140.50	141.00	141.00	+2.00	1	187
09:25:55	140.50	141.00	141.00	+2.00	1	186
09:25:48	140.50	141.00	141.00	+2.00	1	185
09:25:37	140.50	141.00	141.00	+2.00	1	184
09:25:25	140.50	141.00	141.00	+2.00	1	183
09:25:20	140.50	141.00	141.00	+2.00	1	182
09:25:07	140.50	141.00	141.00	+2.00	1	181
09:24:55	140.50	141.00	141.00	+2.00	1	180
09:24:28	140.50	141.00	141.00	+2.00	1	179
09:24:26	140.50	141.00	141.00	+2.00	1	178
09:24:17	140.50	141.00	141.00	+2.00	1	177
09:24:01	140.00	141.00	141.00	+2.00	1	176
09:23:54	140.00	141.00	141.00	+2.00	1	175
09:23:53	140.00	141.00	141.00	+2.00	1	174
09:23:39	140.00	140.50	140.50	+1.50	1	173
09:23:06	140.50	141.00	140.50	+1.50	1	172
09:23:06	140.50	141.00	140.50	+1.50	2	171
09:20:42	140.50	141.00	140.50	+1.50	1	169
09:20:41	140.00	140.50	140.50	+1.50	1	168
09:20:04	140.50	141.00	140.50	+1.50	1	167
09:20:03	140.50	141.00	140.50	+1.50	1	166
09:19:29	140.00	140.50	140.50	+1.50	1	165
09:19:26	140.00	140.50	140.50	+1.50	1	164
09:18:37	140.00	140.50	140.50	+1.50	1	163
09:18:15	140.00	140.50	140.50	+1.50	1	162
09:17:55	140.00	140.50	140.50	+1.50	1	161
09:16:43	140.50	141.00	140.50	+1.50	4	160
09:16:43	140.50	141.00	140.50	+1.50	5	156
09:16:27	140.00	140.50	140.50	+1.50	1	151
09:16:12	140.50	141.00	140.50	+1.50	1	150
09:16:11	140.00	140.50	140.50	+1.50	1	149
09:16:11	140.50	141.00	140.50	+1.50	1	148
09:16:10	140.00	141.00	141.00	+2.00	1	147
09:16:02	140.00	140.50	140.50	+1.50	5	146
09:15:34	140.00	140.50	140.50	+1.50	1	141
09:15:06	140.50	141.00	140.50	+1.50	1	140
09:14:47	140.00	140.50	140.50	+1.50	1	139
09:14:27	140.00	140.50	140.50	+1.50	1	138
09:14:21	140.00	140.50	140.50	+1.50	1	137
09:14:20	140.00	140.50	140.50	+1.50	1	136
09:14:09	140.00	140.50	140.50	+1.50	1	135
09:14:00	140.00	140.50	140.50	+1.50	2	134
09:12:35	140.00	140.50	140.00	+1.00	2	132
09:11:33	139.50	140.00	140.00	+1.00	1	130
09:10:43	139.50	140.00	140.00	+1.00	1	129
09:09:33	140.00	140.50	140.00	+1.00	4	128
09:09:33	140.00	140.50	140.00	+1.00	1	124
09:08:37	140.00	140.50	140.00	+1.00	1	123
09:07:36	139.50	140.00	140.00	+1.00	1	122
09:07:12	140.00	140.50	140.00	+1.00	1	121
09:06:39	140.00	140.50	140.00	+1.00	2	120
09:06:28	139.50	140.00	140.00	+1.00	1	118
09:04:31	139.50	140.00	140.00	+1.00	1	117
09:04:30	139.50	140.00	140.00	+1.00	1	116
09:04:25	140.00	140.50	140.00	+1.00	1	115
09:04:25	140.00	140.50	140.00	+1.00	5	114
09:03:22	139.50	140.00	140.00	+1.00	3	109
09:03:14	139.50	140.00	139.50	+0.50	1	106
09:02:47	139.00	139.50	139.50	+0.50	1	105
09:02:47	139.00	139.50	139.50	+0.50	1	104
09:02:43	139.00	139.50	139.50	+0.50	1	103
09:02:31	139.00	139.50	139.50	+0.50	1	102
09:02:00	139.00	139.50	139.50	+0.50	1	101
09:01:55	139.50	140.00	139.50	+0.50	12	100
09:01:43	140.00	140.50	140.00	+1.00	1	88
09:01:36	140.00	140.50	140.00	+1.00	1	87
09:01:36	140.00	140.50	140.00	+1.00	1	86
09:01:36	139.50	140.00	140.00	+1.00	1	85
09:01:34	139.50	140.00	140.00	+1.00	1	84
09:01:28	140.00	140.50	140.00	+1.00	1	83
09:01:24	139.50	140.00	140.00	+1.00	1	82
09:01:16	139.50	140.00	140.00	+1.00	1	81
09:01:11	139.50	140.50	140.50	+1.50	1	80
09:01:10	140.00	140.50	140.00	+1.00	4	79
09:01:10	140.50	141.00	140.50	+1.50	2	75
09:01:05	140.00	141.00	141.00	+2.00	1	73
09:01:02	139.50	140.50	141.00	+2.00	7	72
09:01:02	139.50	140.50	140.50	+1.50	3	65
09:01:02	139.50	140.50	140.50	+1.50	1	62
09:00:58	139.50	140.50	140.50	+1.50	3	61
09:00:56	139.50	140.50	140.50	+1.50	1	58
09:00:51	139.50	140.50	140.50	+1.50	2	57
09:00:49	139.50	140.50	139.50	+0.50	1	55
09:00:49	139.50	140.50	140.50	+1.50	1	54
09:00:46	139.50	140.50	140.50	+1.50	1	53
09:00:45	140.00	140.50	140.00	+1.00	3	52
09:00:45	140.00	140.50	140.00	+1.00	1	49
09:00:42	140.00	140.50	140.50	+1.50	1	48
09:00:30	140.00	141.00	140.00	+1.00	1	47
09:00:30	140.00	141.00	140.00	+1.00	1	46
09:00:30	139.50	140.00	140.00	+1.00	1	45
09:00:30	139.50	140.00	140.00	+1.00	1	44
09:00:30	139.50	140.00	140.00	+1.00	1	43
09:00:29	139.00	140.00	140.50	+1.50	4	42
09:00:29	139.00	140.00	140.00	+1.00	1	38
09:00:29	139.00	140.00	140.00	+1.00	1	37
09:00:22	139.00	140.50	139.00	0	1	36
09:00:16	139.50	140.50	139.50	+0.50	1	35
09:00:15	--	--	140.00	+1.00	34	34

　

其他人也逛...

MyCard 1000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

追覓dreame L10s Pro Ultra AI仿生全能掃地機

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Apple Pencil Pro

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

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

【王品集團】西堤套餐禮券15張

【ECOVACS 科沃斯】DEEBOT X5 PRO OMNI全域極淨AI仿生旗艦掃拖機器人(零纏繞/髒汙偵測/邊角清潔)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

10月外匯存底連2降外資持有新...

鴻海10月營收8048億元創單月次...

我的自選股

即時重大訊息

‧三大法人買超台股92.25億元
‧佳世達第3季營業毛利率16.8% 連...
‧大立光10月營收持平估11月動能...

加密貨幣

比特幣BTC	69967.33	1,225.20	1.78%
以太幣ETH	2445.68	-10.42	-0.42%
瑞波幣XRP	0.513123	0.01	2.03%
比特幣現金BCH	341.47	1.18	0.35%
萊特幣LTC	66.23	-0.68	-1.02%
卡達幣ADA	0.335411	0.00	0.34%
波場幣TRX	0.161223	0.00	-2.39%
恆星幣XLM	0.093411	0.00	3.03%

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。