最新世界先進4月起調整代工價格共同吸收上升成本熱門[公告] 強盛新:公告本公司名稱由「強盛新股份有限公司」更名為「強盛新投資控股股份有限公司」，公告期間：115年2月12日至115年5月11日。

更新報價

三福化 (4755) 化學工業上市

153.00 ▼-16.50 -9.73% 8.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-16.50	5,162	－－	－－	市價	200	173.00	174.00	153.00	169.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:30:55	--	市價	153.00	-16.50	1	5162
11:29:38	--	市價	153.00	-16.50	1	5161
11:28:33	--	市價	153.00	-16.50	1	5160
11:28:15	--	市價	153.00	-16.50	1	5159
11:27:53	--	市價	153.00	-16.50	1	5158
11:27:40	--	市價	153.00	-16.50	1	5157
11:27:39	--	市價	153.00	-16.50	1	5156
11:27:38	--	市價	153.00	-16.50	4	5155
11:27:25	--	市價	153.00	-16.50	1	5151
11:26:34	--	市價	153.00	-16.50	1	5150
11:26:15	--	市價	153.00	-16.50	1	5149
11:26:14	--	市價	153.00	-16.50	1	5148
11:25:37	--	市價	153.00	-16.50	1	5147
11:25:18	--	市價	153.00	-16.50	2	5146
11:25:16	--	市價	153.00	-16.50	1	5144
11:25:14	--	市價	153.00	-16.50	1	5143
11:24:31	--	市價	153.00	-16.50	1	5142
11:23:35	--	市價	153.00	-16.50	1	5141
11:23:12	--	市價	153.00	-16.50	1	5140
11:22:50	--	市價	153.00	-16.50	2	5139
11:21:52	--	市價	153.00	-16.50	1	5137
11:21:35	--	市價	153.00	-16.50	10	5136
11:21:01	--	市價	153.00	-16.50	1	5126
11:20:45	--	市價	153.00	-16.50	1	5125
11:19:54	--	市價	153.00	-16.50	1	5124
11:19:50	--	市價	153.00	-16.50	1	5123
11:19:45	--	市價	153.00	-16.50	1	5122
11:19:34	--	市價	153.00	-16.50	9	5121
11:19:19	--	市價	153.00	-16.50	3	5112
11:19:16	--	市價	153.00	-16.50	1	5109
11:18:52	--	市價	153.00	-16.50	4	5108
11:18:41	--	市價	153.00	-16.50	1	5104
11:18:38	--	市價	153.00	-16.50	10	5103
11:18:26	--	市價	153.00	-16.50	1	5093
11:18:00	--	市價	153.00	-16.50	1	5092
11:17:30	--	市價	153.00	-16.50	1	5091
11:17:29	--	市價	153.00	-16.50	1	5090
11:17:15	--	市價	153.00	-16.50	1	5089
11:17:14	--	市價	153.00	-16.50	1	5088
11:17:13	--	市價	153.00	-16.50	2	5087
11:17:11	--	市價	153.00	-16.50	2	5085
11:17:10	--	市價	153.00	-16.50	1	5083
11:17:04	--	市價	153.00	-16.50	2	5082
11:17:01	--	市價	153.00	-16.50	1	5080
11:16:54	--	市價	153.00	-16.50	1	5079
11:16:54	--	市價	153.00	-16.50	2	5078
11:16:35	--	市價	153.00	-16.50	1	5076
11:16:29	--	市價	153.00	-16.50	1	5075
11:16:28	--	市價	153.00	-16.50	1	5074
11:16:23	--	市價	153.00	-16.50	1	5073
11:16:16	--	市價	153.00	-16.50	5	5072
11:16:01	--	市價	153.00	-16.50	2	5067
11:15:50	--	市價	153.00	-16.50	3	5065
11:15:16	--	市價	153.00	-16.50	1	5062
11:15:06	--	市價	153.00	-16.50	1	5061
11:15:05	--	市價	153.00	-16.50	3	5060
11:15:05	--	市價	153.00	-16.50	10	5057
11:15:04	--	市價	153.00	-16.50	5	5047
11:14:53	--	市價	153.00	-16.50	2	5042
11:14:48	--	市價	153.00	-16.50	1	5040
11:14:47	--	市價	153.00	-16.50	35	5039
11:14:46	--	市價	153.00	-16.50	1	5004
11:14:44	--	市價	153.00	-16.50	1	5003
11:14:42	--	市價	153.00	-16.50	1	5002
11:14:26	--	市價	153.00	-16.50	1	5001
11:14:22	--	市價	153.00	-16.50	1	5000
11:14:17	--	市價	153.00	-16.50	1	4999
11:14:14	--	市價	153.00	-16.50	1	4998
11:14:08	--	市價	153.00	-16.50	1	4997
11:13:57	--	市價	153.00	-16.50	3	4996
11:13:57	--	市價	153.00	-16.50	2	4993
11:13:57	--	市價	153.00	-16.50	2	4991
11:13:57	--	市價	153.00	-16.50	4	4989
11:13:57	--	市價	153.00	-16.50	14	4985
11:13:57	--	市價	153.00	-16.50	9	4971
11:13:57	--	市價	153.00	-16.50	2	4962
11:13:57	--	市價	153.00	-16.50	1	4960
11:13:57	--	市價	153.00	-16.50	1	4959
11:13:57	153.00	155.50	153.00	-16.50	57	4958
11:13:57	153.50	155.50	153.00	-16.50	159	4901
11:13:57	153.50	155.50	153.50	-16.00	21	4742
11:13:57	153.50	155.50	153.50	-16.00	44	4721
11:13:57	154.00	155.50	153.50	-16.00	23	4677
11:13:57	154.00	155.50	154.00	-15.50	65	4654
11:13:57	155.00	155.50	154.00	-15.50	26	4589
11:13:57	155.00	155.50	154.50	-15.00	28	4563
11:13:57	155.00	155.50	155.00	-14.50	43	4535
11:13:11	155.00	155.50	155.00	-14.50	1	4492
11:12:27	155.00	155.50	155.00	-14.50	1	4491
11:12:19	155.00	155.50	155.50	-14.00	1	4490
11:12:06	155.50	156.00	155.50	-14.00	3	4489
11:11:36	155.50	156.00	155.50	-14.00	2	4486
11:11:32	155.50	156.00	155.50	-14.00	2	4484
11:10:39	155.50	156.00	156.00	-13.50	1	4482
11:10:32	155.50	156.00	156.00	-13.50	1	4481
11:10:32	155.50	156.00	155.50	-14.00	1	4480
11:08:57	155.00	156.00	156.00	-13.50	6	4479
11:08:57	155.50	156.00	155.00	-14.50	2	4473
11:08:57	155.50	156.00	155.50	-14.00	3	4471
11:08:56	155.50	156.00	155.50	-14.00	1	4468
11:08:44	155.00	155.50	155.50	-14.00	2	4467
11:07:57	155.00	155.50	155.00	-14.50	1	4465
11:07:07	155.00	156.00	155.00	-14.50	1	4464
11:06:35	155.00	155.50	155.50	-14.00	1	4463
11:06:19	155.00	155.50	155.00	-14.50	1	4462
11:06:19	155.00	155.50	155.50	-14.00	1	4461
11:06:04	155.00	155.50	155.50	-14.00	1	4460
11:05:52	155.50	156.00	155.50	-14.00	9	4459
11:05:42	155.50	156.00	155.50	-14.00	1	4450
11:05:39	155.50	156.00	155.50	-14.00	1	4449
11:04:49	155.50	156.00	155.50	-14.00	1	4448
11:04:45	155.50	156.00	155.50	-14.00	1	4447
11:04:34	155.50	156.00	156.00	-13.50	1	4446
11:04:33	155.50	156.00	155.50	-14.00	1	4445
11:04:24	155.50	156.00	155.50	-14.00	2	4444
11:03:34	155.50	156.00	155.50	-14.00	2	4442
11:03:34	155.50	156.00	155.50	-14.00	6	4440
11:01:21	155.50	156.00	156.00	-13.50	1	4434
11:00:19	155.50	156.00	156.00	-13.50	1	4433
10:59:34	155.50	156.00	156.00	-13.50	1	4432
10:59:25	155.50	156.00	155.50	-14.00	1	4431
10:59:17	155.50	156.00	155.50	-14.00	1	4430
10:59:05	155.50	156.00	155.50	-14.00	1	4429
10:56:36	155.00	155.50	155.50	-14.00	13	4428
10:56:36	155.00	155.50	155.50	-14.00	7	4415
10:56:36	155.00	155.50	155.50	-14.00	6	4408
10:56:17	155.00	155.50	155.50	-14.00	1	4402
10:56:01	155.00	155.50	155.50	-14.00	1	4401
10:55:46	155.00	155.50	155.50	-14.00	1	4400
10:55:38	155.00	155.50	155.00	-14.50	1	4399
10:54:58	155.00	155.50	155.50	-14.00	1	4398
10:54:48	155.50	156.00	155.50	-14.00	2	4397
10:54:48	155.50	156.00	155.50	-14.00	6	4395
10:54:29	155.50	156.00	155.50	-14.00	1	4389
10:53:35	155.50	156.50	155.50	-14.00	1	4388
10:53:18	155.50	156.00	156.00	-13.50	2	4387
10:53:18	155.50	156.00	156.00	-13.50	5	4385
10:52:16	155.50	156.00	156.00	-13.50	1	4380
10:52:02	155.50	156.00	156.00	-13.50	1	4379
10:51:57	155.50	156.00	156.00	-13.50	1	4378
10:51:56	155.50	156.00	156.00	-13.50	1	4377
10:51:55	155.50	156.00	156.00	-13.50	1	4376
10:51:14	155.00	156.00	156.00	-13.50	8	4375
10:51:10	155.50	156.00	155.50	-14.00	1	4367
10:50:18	155.00	156.00	156.00	-13.50	1	4366
10:49:48	155.00	156.00	156.00	-13.50	1	4365
10:49:22	155.00	156.00	156.00	-13.50	3	4364
10:49:22	155.50	156.00	155.00	-14.50	2	4361
10:49:22	155.50	156.00	155.50	-14.00	2	4359
10:49:21	155.00	155.50	155.50	-14.00	26	4357
10:49:11	155.00	155.50	155.00	-14.50	1	4331
10:49:10	155.00	155.50	155.00	-14.50	1	4330
10:48:45	154.50	155.00	155.00	-14.50	1	4329
10:48:45	154.50	155.00	155.00	-14.50	1	4328
10:48:44	154.50	155.00	155.00	-14.50	1	4327
10:48:44	154.50	155.00	155.00	-14.50	1	4326
10:48:42	154.50	155.00	155.00	-14.50	1	4325
10:48:38	155.00	155.50	155.00	-14.50	1	4324
10:48:36	155.00	155.50	155.00	-14.50	2	4323
10:48:33	155.00	155.50	155.00	-14.50	1	4321
10:48:29	154.50	155.00	155.00	-14.50	1	4320
10:48:29	154.50	155.00	155.00	-14.50	1	4319
10:48:18	154.50	155.00	155.00	-14.50	1	4318
10:48:17	154.50	155.00	155.00	-14.50	1	4317
10:48:16	155.00	155.50	155.00	-14.50	1	4316
10:47:54	155.00	155.50	155.00	-14.50	2	4315
10:47:45	155.00	155.50	155.00	-14.50	1	4313
10:47:43	154.50	155.00	155.00	-14.50	1	4312
10:47:42	154.50	155.00	155.00	-14.50	1	4311
10:47:32	155.00	155.50	155.00	-14.50	1	4310
10:47:30	154.50	155.50	155.50	-14.00	1	4309
10:47:30	155.00	155.50	155.00	-14.50	1	4308
10:47:29	155.00	155.50	155.00	-14.50	1	4307
10:47:29	155.00	155.50	155.00	-14.50	1	4306
10:47:26	155.00	155.50	155.00	-14.50	1	4305
10:47:22	154.50	155.00	155.00	-14.50	1	4304
10:47:13	154.50	155.00	155.00	-14.50	2	4303
10:47:08	155.00	156.00	155.00	-14.50	1	4301
10:47:07	155.50	156.00	155.50	-14.00	1	4300
10:47:07	154.50	155.00	155.00	-14.50	51	4299
10:47:07	154.50	155.00	155.00	-14.50	1	4248
10:47:07	154.50	155.00	155.00	-14.50	1	4247
10:47:07	154.50	155.00	154.50	-15.00	1	4246
10:47:07	154.50	155.00	154.50	-15.00	1	4245
10:47:07	154.50	155.00	154.50	-15.00	1	4244
10:46:57	154.50	155.00	155.00	-14.50	2	4243
10:46:55	155.00	155.50	155.00	-14.50	16	4241
10:46:55	155.00	155.50	155.00	-14.50	1	4225
10:46:55	155.00	155.50	155.00	-14.50	1	4224
10:46:55	155.00	155.50	155.00	-14.50	3	4223
10:46:55	155.00	155.50	155.00	-14.50	4	4220
10:46:55	155.00	155.50	155.00	-14.50	21	4216
10:46:55	155.50	156.00	155.50	-14.00	11	4195
10:46:55	156.00	156.50	156.00	-13.50	7	4184
10:46:15	155.50	156.00	156.00	-13.50	1	4177
10:46:15	155.50	156.00	156.00	-13.50	1	4176
10:46:15	156.00	156.50	156.00	-13.50	5	4175
10:46:15	156.00	156.50	156.00	-13.50	1	4170
10:45:21	155.50	156.00	156.00	-13.50	1	4169
10:45:21	156.00	156.50	156.00	-13.50	1	4168
10:45:21	156.00	156.50	156.00	-13.50	6	4167
10:44:07	156.00	156.50	156.50	-13.00	2	4161
10:44:02	156.00	156.50	156.00	-13.50	1	4159
10:43:56	156.00	156.50	156.00	-13.50	2	4158
10:43:55	156.00	156.50	156.00	-13.50	1	4156
10:43:24	156.00	156.50	156.00	-13.50	1	4155
10:43:03	156.00	156.50	156.00	-13.50	1	4154
10:42:33	156.00	156.50	156.00	-13.50	1	4153
10:42:09	156.00	156.50	156.00	-13.50	1	4152
10:42:06	156.00	156.50	156.00	-13.50	2	4151
10:42:03	156.00	156.50	156.00	-13.50	1	4149
10:41:59	156.00	156.50	156.00	-13.50	1	4148
10:40:51	156.50	157.00	156.50	-13.00	1	4147
10:40:30	156.50	157.00	156.50	-13.00	1	4146
10:40:30	156.50	157.00	156.50	-13.00	1	4145
10:40:30	156.50	157.50	156.50	-13.00	7	4144
10:40:22	157.00	157.50	157.00	-12.50	2	4137
10:40:22	156.50	157.50	157.50	-12.00	1	4135
10:40:20	157.00	157.50	157.00	-12.50	8	4134
10:40:20	157.50	158.00	157.50	-12.00	1	4126
10:40:13	157.50	158.00	158.00	-11.50	1	4125
10:40:08	157.00	157.50	157.50	-12.00	2	4124
10:40:08	157.00	157.50	157.50	-12.00	7	4122
10:39:55	157.00	157.50	157.50	-12.00	1	4115
10:38:46	156.50	157.00	157.00	-12.50	1	4114
10:38:41	156.50	157.00	157.00	-12.50	1	4113
10:38:29	156.50	157.00	157.00	-12.50	1	4112
10:38:28	156.50	157.00	157.00	-12.50	2	4111
10:38:27	156.50	157.00	156.50	-13.00	2	4109
10:37:38	156.50	157.00	157.00	-12.50	1	4107
10:37:28	156.50	157.00	157.00	-12.50	1	4106
10:37:15	156.50	157.00	156.50	-13.00	1	4105
10:36:56	156.00	156.50	156.50	-13.00	1	4104
10:36:55	156.50	157.00	156.50	-13.00	4	4103
10:36:55	156.50	157.00	156.50	-13.00	2	4099
10:36:38	156.50	157.00	157.00	-12.50	1	4097
10:36:03	157.00	157.50	157.00	-12.50	1	4096
10:35:59	156.50	157.50	156.50	-13.00	1	4095
10:35:34	157.00	157.50	157.00	-12.50	1	4094
10:34:59	156.50	157.00	157.00	-12.50	1	4093
10:34:10	157.00	157.50	157.00	-12.50	1	4092
10:33:59	156.50	157.00	157.00	-12.50	1	4091
10:33:48	156.50	157.00	157.00	-12.50	2	4090
10:33:13	157.00	157.50	157.00	-12.50	1	4088
10:32:50	157.00	157.50	157.00	-12.50	4	4087
10:30:50	157.00	157.50	157.00	-12.50	1	4083
10:30:33	156.50	157.00	157.00	-12.50	2	4082
10:30:01	156.00	156.50	156.50	-13.00	1	4080
10:29:44	156.00	156.50	156.50	-13.00	3	4079
10:29:44	155.50	156.50	156.50	-13.00	1	4076
10:29:26	156.50	157.00	155.00	-14.50	2	4075
10:29:26	156.50	157.00	155.50	-14.00	7	4073
10:29:26	156.50	157.00	156.00	-13.50	21	4066
10:29:26	156.50	157.00	156.50	-13.00	6	4045
10:29:05	157.00	157.50	157.00	-12.50	4	4039
10:28:02	157.00	158.00	157.00	-12.50	5	4035
10:26:43	157.00	158.00	157.00	-12.50	1	4030
10:26:16	157.50	158.00	157.00	-12.50	7	4029
10:26:16	157.50	158.00	157.50	-12.00	1	4022
10:25:59	157.00	158.00	158.00	-11.50	1	4021
10:25:33	157.50	158.00	157.50	-12.00	1	4020
10:25:05	157.00	157.50	157.50	-12.00	1	4019
10:25:03	157.50	158.00	157.50	-12.00	2	4018
10:24:56	157.00	157.50	157.50	-12.00	2	4016
10:24:55	157.50	158.00	157.50	-12.00	1	4014
10:24:55	157.00	157.50	157.50	-12.00	1	4013
10:24:54	157.00	157.50	157.50	-12.00	1	4012
10:24:53	157.00	157.50	157.50	-12.00	1	4011
10:24:49	157.00	157.50	157.50	-12.00	1	4010
10:24:43	157.00	157.50	157.50	-12.00	1	4009
10:24:41	157.00	157.50	157.50	-12.00	1	4008
10:24:29	156.50	157.00	157.00	-12.50	2	4007
10:24:25	156.50	157.00	157.00	-12.50	1	4005
10:23:56	155.50	156.00	156.00	-13.50	26	4004
10:23:56	155.50	156.00	156.00	-13.50	8	3978
10:23:56	155.50	156.00	156.00	-13.50	13	3970
10:23:56	156.00	157.00	156.00	-13.50	3	3957
10:23:16	156.00	156.50	156.50	-13.00	1	3954
10:23:04	155.50	156.50	155.50	-14.00	1	3953
10:23:00	155.50	157.00	155.50	-14.00	1	3952
10:22:57	155.50	157.00	155.50	-14.00	1	3951
10:22:49	156.50	157.00	155.50	-14.00	3	3950
10:22:49	156.50	157.00	156.00	-13.50	7	3947
10:22:49	156.50	157.00	156.50	-13.00	5	3940
10:22:45	156.50	157.00	157.00	-12.50	1	3935
10:21:57	156.00	156.50	156.50	-13.00	1	3934
10:21:06	156.50	157.00	156.50	-13.00	3	3933
10:21:06	156.50	157.00	156.50	-13.00	1	3930
10:20:56	156.50	157.00	156.50	-13.00	1	3929
10:20:20	156.00	156.50	156.50	-13.00	1	3928
10:20:13	156.50	157.00	156.50	-13.00	3	3927
10:19:38	156.50	157.00	156.50	-13.00	1	3924
10:19:13	156.00	157.00	156.00	-13.50	1	3923
10:18:54	156.00	157.00	156.00	-13.50	2	3922
10:18:43	156.00	157.00	156.00	-13.50	1	3920
10:18:41	156.00	156.50	156.50	-13.00	2	3919
10:18:22	156.00	156.50	156.00	-13.50	1	3917
10:17:58	156.00	156.50	156.50	-13.00	1	3916
10:17:47	155.50	156.00	156.00	-13.50	9	3915
10:17:47	155.50	156.00	156.00	-13.50	1	3906
10:17:41	155.50	156.00	156.00	-13.50	1	3905
10:17:41	155.50	156.00	156.00	-13.50	6	3904
10:17:37	155.50	156.00	156.00	-13.50	9	3898
10:17:37	155.00	156.00	156.00	-13.50	1	3889
10:17:37	155.00	156.00	156.00	-13.50	1	3888
10:17:37	155.00	156.00	156.00	-13.50	1	3887
10:17:37	155.00	156.00	156.00	-13.50	1	3886
10:17:37	155.00	156.00	156.00	-13.50	1	3885
10:17:37	155.00	156.00	156.00	-13.50	1	3884
10:17:32	155.50	156.00	155.50	-14.00	2	3883
10:17:31	155.00	155.50	155.50	-14.00	4	3881
10:17:31	155.00	155.50	155.50	-14.00	2	3877
10:17:31	155.50	156.00	155.00	-14.50	1	3875
10:17:31	155.50	156.00	155.50	-14.00	7	3874
10:17:31	155.50	156.00	156.00	-13.50	2	3867
10:17:31	155.50	156.00	156.00	-13.50	1	3865
10:17:31	155.50	156.00	155.50	-14.00	5	3864
10:17:24	156.00	156.50	156.00	-13.50	18	3859
10:17:19	156.00	156.50	156.50	-13.00	4	3841
10:16:52	156.00	156.50	156.50	-13.00	1	3837
10:16:52	156.50	157.50	156.50	-13.00	8	3836
10:16:49	156.50	157.50	156.50	-13.00	2	3828
10:16:35	157.00	157.50	157.00	-12.50	1	3826
10:16:02	156.50	157.00	157.00	-12.50	1	3825
10:15:50	157.00	157.50	157.00	-12.50	1	3824
10:15:45	157.00	157.50	157.00	-12.50	4	3823
10:15:41	157.00	158.00	157.00	-12.50	1	3819
10:15:33	157.00	157.50	157.50	-12.00	1	3818
10:15:33	157.00	158.00	157.00	-12.50	2	3817
10:15:16	157.00	158.00	157.00	-12.50	1	3815
10:14:59	157.00	157.50	157.50	-12.00	1	3814
10:14:44	156.50	157.00	157.00	-12.50	2	3813
10:14:37	156.50	157.00	156.50	-13.00	1	3811
10:14:33	156.50	157.00	156.50	-13.00	1	3810
10:14:09	156.50	157.00	157.00	-12.50	2	3809
10:14:00	156.50	157.00	156.50	-13.00	2	3807
10:13:58	156.50	157.00	156.50	-13.00	1	3805
10:13:45	157.00	157.50	157.00	-12.50	7	3804
10:13:36	157.00	157.50	157.50	-12.00	1	3797
10:13:34	157.00	157.50	157.00	-12.50	1	3796
10:12:44	157.00	157.50	157.50	-12.00	1	3795
10:12:40	157.00	157.50	157.50	-12.00	1	3794
10:12:16	157.50	158.00	157.50	-12.00	4	3793
10:12:02	157.50	158.00	158.00	-11.50	1	3789
10:11:59	157.50	158.00	158.00	-11.50	1	3788
10:11:58	158.00	158.50	158.00	-11.50	1	3787
10:11:54	157.50	158.00	158.00	-11.50	2	3786
10:11:43	157.50	158.00	158.00	-11.50	1	3784
10:11:38	157.50	158.00	158.00	-11.50	1	3783
10:11:36	157.50	158.00	158.00	-11.50	1	3782
10:11:18	157.50	158.00	158.00	-11.50	1	3781
10:11:14	157.50	158.00	158.00	-11.50	1	3780
10:10:46	157.00	157.50	157.50	-12.00	2	3779
10:10:46	157.00	157.50	157.50	-12.00	2	3777
10:10:31	157.00	157.50	157.50	-12.00	1	3775
10:10:27	157.00	157.50	157.50	-12.00	1	3774
10:10:26	156.50	157.00	157.00	-12.50	15	3773
10:10:26	157.00	157.50	157.00	-12.50	2	3758
10:10:10	157.00	157.50	157.00	-12.50	1	3756
10:10:05	156.50	157.00	157.00	-12.50	8	3755
10:10:00	156.50	157.00	156.50	-13.00	1	3747
10:09:56	156.50	157.00	156.50	-13.00	1	3746
10:09:48	156.50	157.00	156.50	-13.00	2	3745
10:09:47	156.50	157.00	156.50	-13.00	1	3743
10:09:44	156.50	157.00	156.50	-13.00	1	3742
10:09:42	156.50	157.50	156.50	-13.00	10	3741
10:09:42	156.50	157.50	156.50	-13.00	5	3731
10:09:42	156.50	157.00	157.00	-12.50	5	3726
10:09:40	156.50	157.00	157.00	-12.50	1	3721
10:09:38	156.50	157.00	157.00	-12.50	1	3720
10:09:38	157.00	157.50	157.00	-12.50	1	3719
10:09:31	157.00	157.50	157.00	-12.50	1	3718
10:09:30	157.00	157.50	157.00	-12.50	17	3717
10:09:28	157.00	157.50	157.00	-12.50	1	3700
10:09:26	157.00	157.50	157.00	-12.50	1	3699
10:09:14	157.50	158.00	157.00	-12.50	3	3698
10:09:14	157.50	158.00	157.50	-12.00	2	3695
10:09:04	157.50	158.00	157.50	-12.00	1	3693
10:08:49	157.50	158.00	157.50	-12.00	2	3692
10:08:38	157.50	158.00	158.00	-11.50	1	3690
10:08:22	157.50	158.50	157.50	-12.00	1	3689
10:08:13	157.50	158.00	158.00	-11.50	1	3688
10:08:11	157.50	158.00	158.00	-11.50	5	3687
10:08:00	157.50	158.00	158.00	-11.50	1	3682
10:07:45	157.50	158.00	158.00	-11.50	1	3681
10:07:37	157.00	158.00	158.00	-11.50	1	3680
10:07:21	157.50	158.50	158.50	-11.00	1	3679
10:07:21	158.00	159.00	157.00	-12.50	15	3678
10:07:21	158.00	159.00	157.50	-12.00	15	3663
10:07:21	158.00	159.00	158.00	-11.50	10	3648
10:07:09	158.00	158.50	158.50	-11.00	1	3638
10:07:05	158.00	158.50	158.00	-11.50	2	3637
10:07:00	157.50	158.00	158.00	-11.50	1	3635
10:06:56	158.00	158.50	157.50	-12.00	5	3634
10:06:56	158.00	158.50	158.00	-11.50	1	3629
10:06:56	158.00	158.50	158.00	-11.50	1	3628
10:06:54	158.00	158.50	158.00	-11.50	1	3627
10:06:53	158.00	158.50	158.00	-11.50	1	3626
10:06:51	158.00	158.50	158.00	-11.50	1	3625
10:06:51	158.00	158.50	158.00	-11.50	1	3624
10:06:51	158.00	158.50	158.00	-11.50	1	3623
10:06:48	158.00	158.50	158.00	-11.50	1	3622
10:06:47	158.00	158.50	158.00	-11.50	1	3621
10:06:47	158.00	158.50	158.00	-11.50	1	3620
10:06:46	158.00	158.50	158.00	-11.50	1	3619
10:06:46	158.00	158.50	158.00	-11.50	1	3618
10:06:36	158.00	159.00	158.00	-11.50	1	3617
10:06:36	158.50	159.00	158.50	-11.00	6	3616
10:06:27	159.00	159.50	159.00	-10.50	5	3610
10:06:26	159.00	159.50	159.50	-10.00	1	3605
10:06:19	159.00	159.50	159.50	-10.00	1	3604
10:06:19	159.00	159.50	159.50	-10.00	1	3603
10:05:44	158.50	159.00	159.00	-10.50	3	3602
10:05:44	158.50	159.00	159.00	-10.50	1	3599
10:05:40	159.00	159.50	159.00	-10.50	1	3598
10:05:24	158.50	159.50	159.50	-10.00	1	3597
10:05:22	159.00	159.50	159.00	-10.50	1	3596
10:05:15	158.50	159.50	159.50	-10.00	1	3595
10:05:15	159.00	159.50	159.00	-10.50	4	3594
10:05:03	159.00	159.50	159.50	-10.00	1	3590
10:04:59	159.50	160.00	159.50	-10.00	1	3589
10:04:56	159.00	159.50	159.50	-10.00	1	3588
10:04:25	159.00	160.00	160.00	-9.50	1	3587
10:04:25	159.50	160.00	159.50	-10.00	1	3586
10:04:25	159.00	159.50	159.50	-10.00	4	3585
10:04:22	158.50	159.00	159.00	-10.50	4	3581
10:04:22	158.50	159.00	159.00	-10.50	1	3577
10:03:52	158.00	159.00	159.00	-10.50	1	3576
10:03:46	158.00	158.50	158.50	-11.00	1	3575
10:03:41	158.50	159.00	158.50	-11.00	4	3574
10:03:37	159.00	159.50	159.00	-10.50	2	3570
10:03:27	159.00	159.50	159.00	-10.50	3	3568
10:03:21	159.00	159.50	159.00	-10.50	1	3565
10:03:19	159.00	159.50	159.00	-10.50	1	3564
10:03:18	159.00	159.50	159.00	-10.50	1	3563
10:03:18	159.00	159.50	159.00	-10.50	1	3562
10:03:18	159.00	159.50	159.00	-10.50	1	3561
10:03:11	159.00	159.50	159.00	-10.50	1	3560
10:03:09	158.50	159.00	159.00	-10.50	1	3559
10:03:09	158.50	159.00	159.00	-10.50	1	3558
10:03:04	158.50	159.00	159.00	-10.50	1	3557
10:03:02	159.00	159.50	159.00	-10.50	8	3556
10:02:55	158.50	159.00	159.00	-10.50	1	3548
10:02:55	158.50	159.00	159.00	-10.50	2	3547
10:02:54	158.50	159.00	159.00	-10.50	1	3545
10:02:52	158.50	159.00	159.00	-10.50	2	3544
10:02:52	158.50	159.00	159.00	-10.50	1	3542
10:02:44	158.50	159.00	159.00	-10.50	1	3541
10:02:37	158.50	159.00	159.00	-10.50	1	3540
10:02:37	158.50	159.50	158.50	-11.00	2	3539
10:02:36	158.50	159.00	159.00	-10.50	1	3537
10:02:36	158.50	159.00	159.00	-10.50	1	3536
10:02:24	158.50	159.50	158.50	-11.00	4	3535
10:02:23	159.00	159.50	159.00	-10.50	1	3531
10:02:18	158.50	159.00	159.00	-10.50	1	3530
10:02:15	159.00	159.50	159.00	-10.50	1	3529
10:02:06	158.50	159.00	159.00	-10.50	1	3528
10:01:53	158.00	158.50	158.50	-11.00	1	3527
10:01:43	158.00	158.50	158.50	-11.00	1	3526
10:01:43	157.50	158.50	157.50	-12.00	1	3525
10:01:43	159.00	159.50	157.50	-12.00	6	3524
10:01:43	159.00	159.50	158.00	-11.50	22	3518
10:01:43	159.00	159.50	158.50	-11.00	6	3496
10:01:43	159.00	159.50	159.00	-10.50	14	3490
10:01:43	159.00	159.50	159.00	-10.50	1	3476
10:01:43	159.50	160.00	159.50	-10.00	1	3475
10:01:43	159.50	160.00	159.50	-10.00	1	3474
10:01:43	159.50	160.00	159.50	-10.00	10	3473
10:01:43	159.50	160.00	159.50	-10.00	10	3463
10:01:43	159.50	160.00	159.50	-10.00	6	3453
10:01:43	159.50	160.00	159.50	-10.00	7	3447
10:01:43	159.50	160.00	159.50	-10.00	10	3440
10:01:43	159.50	160.00	160.00	-9.50	1	3430
10:01:43	160.50	161.00	160.00	-9.50	75	3429
10:01:43	160.50	161.00	160.50	-9.00	20	3354
10:01:33	160.50	161.00	161.00	-8.50	1	3334
10:01:33	160.50	161.00	160.50	-9.00	1	3333
10:01:33	160.50	161.00	160.50	-9.00	1	3332
10:01:33	160.50	161.00	160.50	-9.00	6	3331
10:01:33	161.00	161.50	161.00	-8.50	16	3325
10:01:31	161.50	162.00	161.50	-8.00	3	3309
10:01:16	161.00	161.50	161.50	-8.00	1	3306
10:01:16	161.00	161.50	161.50	-8.00	1	3305
10:01:15	161.00	161.50	161.50	-8.00	1	3304
10:00:50	161.00	161.50	161.50	-8.00	1	3303
10:00:47	161.00	162.00	161.00	-8.50	3	3302
10:00:44	161.50	162.00	161.50	-8.00	1	3299
10:00:41	161.50	162.00	161.50	-8.00	1	3298
10:00:41	161.50	162.00	161.50	-8.00	10	3297
10:00:37	161.50	162.00	161.50	-8.00	1	3287
10:00:10	161.00	161.50	161.50	-8.00	1	3286
10:00:10	161.00	161.50	161.50	-8.00	1	3285
10:00:05	161.00	161.50	161.00	-8.50	1	3284
10:00:05	160.50	161.00	161.00	-8.50	4	3283
10:00:05	160.50	161.00	161.00	-8.50	6	3279
10:00:05	160.50	161.00	161.00	-8.50	3	3273
09:59:57	161.00	161.50	161.00	-8.50	7	3270
09:59:33	161.00	161.50	161.00	-8.50	1	3263
09:58:44	161.00	161.50	161.00	-8.50	1	3262
09:58:42	160.50	161.00	161.00	-8.50	1	3261
09:58:30	161.00	161.50	161.00	-8.50	1	3260
09:58:30	160.50	161.00	161.00	-8.50	4	3259
09:58:23	160.50	161.50	160.50	-9.00	1	3255
09:58:23	160.50	161.50	160.50	-9.00	1	3254
09:58:23	161.00	161.50	161.00	-8.50	3	3253
09:58:14	161.00	161.50	161.00	-8.50	1	3250
09:58:14	161.00	161.50	161.00	-8.50	1	3249
09:58:13	160.50	161.50	161.50	-8.00	1	3248
09:58:12	161.00	161.50	161.00	-8.50	1	3247
09:58:10	160.50	161.00	161.00	-8.50	1	3246
09:57:59	161.00	161.50	161.00	-8.50	13	3245
09:57:59	161.00	162.00	161.00	-8.50	10	3232
09:57:54	161.50	162.00	161.50	-8.00	1	3222
09:57:52	161.50	162.00	161.50	-8.00	4	3221
09:57:52	161.50	162.00	161.50	-8.00	2	3217
09:57:00	161.00	161.50	161.50	-8.00	1	3215
09:56:56	161.50	162.00	161.50	-8.00	2	3214
09:56:56	161.00	161.50	161.50	-8.00	1	3212
09:56:22	161.50	162.00	161.50	-8.00	1	3211
09:56:14	161.50	162.00	161.50	-8.00	1	3210
09:56:12	161.00	161.50	161.50	-8.00	1	3209
09:56:04	161.00	161.50	161.50	-8.00	1	3208
09:55:52	161.00	162.00	161.00	-8.50	8	3207
09:55:49	161.00	162.00	162.00	-7.50	1	3199
09:55:46	161.00	162.00	161.00	-8.50	1	3198
09:55:46	161.00	161.50	161.50	-8.00	1	3197
09:55:46	161.50	162.00	161.50	-8.00	5	3196
09:55:46	161.50	162.00	161.50	-8.00	6	3191
09:55:41	162.50	163.00	162.00	-7.50	24	3185
09:55:41	162.50	163.00	162.50	-7.00	2	3161
09:55:26	162.50	163.00	162.50	-7.00	1	3159
09:55:24	163.00	163.50	163.00	-6.50	1	3158
09:54:36	162.00	163.00	163.00	-6.50	2	3157
09:54:28	162.00	162.50	162.50	-7.00	2	3155
09:54:28	162.50	163.00	162.50	-7.00	3	3153
09:53:56	162.50	163.00	162.50	-7.00	1	3150
09:53:38	162.50	163.00	162.50	-7.00	1	3149
09:53:18	163.00	163.50	163.00	-6.50	1	3148
09:52:37	162.50	163.00	163.00	-6.50	4	3147
09:52:29	162.50	163.00	163.00	-6.50	1	3143
09:52:20	162.00	162.50	162.50	-7.00	2	3142
09:52:20	162.00	162.50	162.50	-7.00	3	3140
09:52:15	162.50	163.00	162.50	-7.00	5	3137
09:51:51	162.50	163.00	163.00	-6.50	1	3132
09:51:47	162.50	163.00	163.00	-6.50	5	3131
09:51:37	163.00	163.50	163.50	-6.00	1	3126
09:51:37	163.50	164.00	163.50	-6.00	4	3125
09:51:30	163.00	163.50	163.50	-6.00	3	3121
09:51:28	163.00	164.00	163.00	-6.50	1	3118
09:51:19	163.00	164.00	163.00	-6.50	1	3117
09:51:18	163.00	163.50	163.50	-6.00	6	3116
09:51:18	162.50	163.00	163.00	-6.50	4	3110
09:51:11	162.00	162.50	162.50	-7.00	5	3106
09:51:08	162.00	163.00	163.00	-6.50	1	3101
09:51:08	163.00	163.50	162.00	-7.50	12	3100
09:51:08	163.00	163.50	162.50	-7.00	12	3088
09:51:08	163.00	163.50	163.00	-6.50	11	3076
09:51:03	163.50	164.00	163.50	-6.00	1	3065
09:51:01	163.50	164.00	164.00	-5.50	1	3064
09:50:50	164.00	164.50	164.00	-5.50	1	3063
09:50:43	164.00	164.50	164.00	-5.50	1	3062
09:50:37	164.00	164.50	163.50	-6.00	2	3061
09:50:37	164.00	164.50	164.00	-5.50	1	3059
09:50:36	163.50	164.00	164.00	-5.50	6	3058
09:50:36	163.50	164.00	164.00	-5.50	5	3052
09:50:29	163.50	164.00	164.00	-5.50	1	3047
09:50:23	163.00	163.50	163.50	-6.00	9	3046
09:49:54	162.50	163.00	163.00	-6.50	5	3037
09:49:32	162.50	163.00	163.00	-6.50	5	3032
09:49:31	162.50	163.00	163.00	-6.50	1	3027
09:49:12	162.50	163.00	163.00	-6.50	2	3026
09:49:12	163.00	163.50	163.00	-6.50	4	3024
09:48:54	163.00	163.50	163.50	-6.00	1	3020
09:48:46	163.00	163.50	163.50	-6.00	1	3019
09:48:17	162.50	163.00	163.00	-6.50	3	3018
09:48:17	162.50	163.00	163.00	-6.50	5	3015
09:47:50	162.00	162.50	162.50	-7.00	1	3010
09:47:50	162.00	162.50	162.50	-7.00	1	3009
09:47:50	162.00	162.50	162.50	-7.00	1	3008
09:47:50	162.50	163.00	162.50	-7.00	2	3007
09:47:49	162.00	163.00	163.00	-6.50	1	3005
09:47:47	162.00	162.50	162.50	-7.00	1	3004
09:47:47	162.50	163.00	162.50	-7.00	4	3003
09:47:45	162.50	163.00	162.50	-7.00	1	2999
09:47:15	162.00	162.50	162.50	-7.00	5	2998
09:47:15	162.50	163.00	162.50	-7.00	5	2993
09:46:59	162.50	163.00	162.50	-7.00	1	2988
09:46:26	162.00	163.00	163.00	-6.50	1	2987
09:46:25	162.00	162.50	162.50	-7.00	1	2986
09:46:25	162.00	162.50	162.50	-7.00	4	2985
09:46:21	162.00	162.50	162.50	-7.00	1	2981
09:46:20	162.00	162.50	162.50	-7.00	3	2980
09:46:20	162.50	163.00	162.50	-7.00	2	2977
09:46:15	162.00	162.50	162.50	-7.00	4	2975
09:46:15	162.00	162.50	162.50	-7.00	2	2971
09:46:06	162.00	162.50	162.50	-7.00	1	2969
09:45:44	162.50	163.00	162.50	-7.00	3	2968
09:44:58	162.50	163.00	163.00	-6.50	1	2965
09:44:29	162.50	163.00	163.00	-6.50	1	2964
09:44:25	162.50	163.00	163.00	-6.50	1	2963
09:44:25	162.50	163.00	163.00	-6.50	2	2962
09:44:24	163.00	163.50	163.00	-6.50	1	2960
09:44:20	162.50	163.00	163.00	-6.50	2	2959
09:44:20	162.00	162.50	162.50	-7.00	2	2957
09:44:20	162.50	163.00	162.50	-7.00	3	2955
09:44:19	162.50	163.00	163.00	-6.50	1	2952
09:44:04	163.00	163.50	163.00	-6.50	5	2951
09:43:57	163.00	163.50	163.50	-6.00	2	2946
09:43:28	163.50	164.00	163.50	-6.00	1	2944
09:43:24	163.00	163.50	163.50	-6.00	2	2943
09:43:24	163.00	163.50	163.50	-6.00	2	2941
09:43:24	163.50	164.00	163.50	-6.00	1	2939
09:42:38	163.00	163.50	163.50	-6.00	5	2938
09:42:37	162.50	163.00	163.00	-6.50	10	2933
09:42:17	162.50	163.00	162.50	-7.00	1	2923
09:42:13	162.00	162.50	162.50	-7.00	1	2922
09:42:11	162.00	162.50	162.50	-7.00	4	2921
09:42:01	162.00	163.00	162.00	-7.50	5	2917
09:41:49	162.00	162.50	162.50	-7.00	5	2912
09:41:24	162.00	162.50	162.50	-7.00	1	2907
09:41:24	162.00	162.50	162.50	-7.00	1	2906
09:41:24	162.50	163.00	162.50	-7.00	9	2905
09:41:16	163.00	163.50	163.00	-6.50	1	2896
09:40:56	163.50	164.00	163.50	-6.00	1	2895
09:40:08	163.50	164.00	164.00	-5.50	1	2894
09:40:00	163.00	163.50	163.50	-6.00	5	2893
09:39:55	163.00	164.00	163.00	-6.50	1	2888
09:39:53	163.00	163.50	163.50	-6.00	5	2887
09:39:50	163.00	164.00	163.00	-6.50	5	2882
09:39:47	162.50	163.50	163.50	-6.00	5	2877
09:39:46	162.50	163.00	163.00	-6.50	5	2872
09:39:45	162.50	163.50	163.50	-6.00	1	2867
09:39:44	163.00	163.50	163.00	-6.50	1	2866
09:39:34	163.50	164.00	163.50	-6.00	4	2865
09:39:17	164.00	164.50	164.00	-5.50	2	2861
09:39:17	164.00	164.50	164.00	-5.50	1	2859
09:39:12	163.50	164.00	164.00	-5.50	7	2858
09:39:00	163.50	164.00	164.00	-5.50	1	2851
09:38:52	164.00	164.50	164.00	-5.50	2	2850
09:38:42	163.50	164.00	164.00	-5.50	8	2848
09:37:49	163.50	164.00	164.00	-5.50	1	2840
09:37:49	164.50	165.00	164.00	-5.50	47	2839
09:37:49	164.50	165.00	164.50	-5.00	4	2792
09:37:40	164.50	165.00	164.50	-5.00	1	2788
09:37:38	164.50	165.00	165.00	-4.50	1	2787
09:37:21	164.50	165.00	165.00	-4.50	1	2786
09:37:21	164.00	164.50	164.50	-5.00	7	2785
09:37:21	163.50	164.00	164.00	-5.50	5	2778
09:36:22	163.50	164.50	164.50	-5.00	1	2773
09:36:21	164.00	164.50	164.00	-5.50	1	2772
09:36:20	164.00	164.50	164.00	-5.50	2	2771
09:36:16	163.50	164.00	164.00	-5.50	1	2769
09:36:16	163.50	164.00	164.00	-5.50	3	2768
09:36:16	163.50	164.00	164.00	-5.50	1	2765
09:36:15	163.50	164.00	164.00	-5.50	1	2764
09:35:45	163.50	164.00	164.50	-5.00	1	2763
09:35:45	163.50	164.00	164.00	-5.50	4	2762
09:35:41	164.00	164.50	164.00	-5.50	1	2758
09:35:36	163.50	164.00	164.00	-5.50	3	2757
09:35:36	164.00	164.50	164.00	-5.50	2	2754
09:35:31	163.50	164.00	164.00	-5.50	2	2752
09:35:31	163.50	164.00	164.00	-5.50	2	2750
09:35:31	164.00	164.50	164.00	-5.50	1	2748
09:35:29	163.50	164.00	164.00	-5.50	1	2747
09:35:29	163.50	164.00	164.00	-5.50	1	2746
09:35:23	164.00	164.50	164.00	-5.50	3	2745
09:35:11	164.00	164.50	164.00	-5.50	1	2742
09:35:10	164.00	164.50	164.50	-5.00	1	2741
09:34:48	163.50	164.00	164.00	-5.50	1	2740
09:34:44	164.00	164.50	164.00	-5.50	4	2739
09:34:33	163.50	164.50	165.00	-4.50	3	2735
09:34:33	163.50	164.50	164.50	-5.00	7	2732
09:34:29	164.00	164.50	164.00	-5.50	1	2725
09:34:25	164.50	165.00	164.50	-5.00	1	2724
09:34:18	163.50	164.50	164.50	-5.00	2	2723
09:33:54	164.00	164.50	164.00	-5.50	1	2721
09:33:54	163.00	163.50	164.00	-5.50	4	2720
09:33:54	163.00	163.50	163.50	-6.00	2	2716
09:33:47	163.00	163.50	163.50	-6.00	1	2714
09:33:44	163.00	163.50	163.00	-6.50	1	2713
09:33:26	162.50	163.00	163.00	-6.50	14	2712
09:32:41	162.00	162.50	162.50	-7.00	1	2698
09:32:37	162.50	163.00	162.50	-7.00	1	2697
09:32:32	162.00	163.00	162.00	-7.50	1	2696
09:32:25	161.50	162.00	162.00	-7.50	3	2695
09:32:25	162.00	163.00	162.00	-7.50	2	2692
09:32:18	162.00	163.00	162.00	-7.50	1	2690
09:32:03	161.50	162.00	162.00	-7.50	1	2689
09:31:52	161.50	162.50	162.50	-7.00	1	2688
09:31:51	161.00	162.00	162.00	-7.50	1	2687
09:31:49	161.50	162.50	161.50	-8.00	4	2686
09:31:49	161.50	162.50	161.50	-8.00	2	2682
09:31:46	161.50	162.50	161.50	-8.00	2	2680
09:31:44	161.50	162.50	162.50	-7.00	1	2678
09:31:44	161.00	162.00	162.00	-7.50	3	2677
09:31:40	161.00	161.50	161.50	-8.00	1	2674
09:31:39	161.00	162.00	161.00	-8.50	2	2673
09:31:38	161.00	162.00	161.00	-8.50	3	2671
09:31:38	161.00	161.50	161.50	-8.00	2	2668
09:31:32	162.00	162.50	161.00	-8.50	1	2666
09:31:32	162.00	162.50	161.50	-8.00	6	2665
09:31:32	162.00	162.50	162.00	-7.50	3	2659
09:31:30	162.50	163.00	162.50	-7.00	1	2656
09:31:21	162.50	163.00	162.50	-7.00	1	2655
09:31:17	162.50	163.00	162.50	-7.00	1	2654
09:31:15	162.50	163.00	163.00	-6.50	1	2653
09:31:15	162.50	163.00	162.50	-7.00	3	2652
09:31:11	162.50	163.00	162.50	-7.00	2	2649
09:31:10	162.50	163.00	163.00	-6.50	1	2647
09:30:45	163.00	164.00	163.00	-6.50	6	2646
09:28:47	163.50	164.00	164.00	-5.50	1	2640
09:28:47	163.50	164.50	164.50	-5.00	2	2639
09:28:46	164.00	165.00	163.50	-6.00	1	2637
09:28:46	164.00	165.00	164.00	-5.50	2	2636
09:28:46	164.00	165.00	164.00	-5.50	1	2634
09:28:29	164.00	164.50	164.50	-5.00	1	2633
09:28:16	164.00	164.50	164.50	-5.00	1	2632
09:28:06	163.50	164.00	164.00	-5.50	1	2631
09:28:04	163.50	164.00	163.50	-6.00	1	2630
09:28:04	164.00	164.50	164.00	-5.50	1	2629
09:27:57	164.00	164.50	164.50	-5.00	1	2628
09:26:34	163.50	164.50	163.00	-6.50	1	2627
09:26:34	163.50	164.50	163.50	-6.00	3	2626
09:25:55	163.50	164.50	163.00	-6.50	4	2623
09:25:55	163.50	164.50	163.50	-6.00	1	2619
09:25:41	164.00	165.00	163.50	-6.00	3	2618
09:25:41	164.00	165.00	164.00	-5.50	2	2615
09:25:38	164.50	165.00	164.50	-5.00	1	2613
09:25:36	164.50	165.00	164.50	-5.00	1	2612
09:25:36	164.50	165.00	164.50	-5.00	1	2611
09:25:36	164.00	164.50	164.50	-5.00	1	2610
09:25:27	163.50	164.00	164.00	-5.50	1	2609
09:25:10	164.00	164.50	164.00	-5.50	1	2608
09:24:59	164.00	164.50	164.00	-5.50	1	2607
09:24:55	164.00	164.50	164.00	-5.50	1	2606
09:24:48	164.00	165.00	164.00	-5.50	1	2605
09:24:48	164.00	165.00	164.00	-5.50	1	2604
09:24:45	163.50	164.00	164.00	-5.50	1	2603
09:24:42	164.00	165.00	164.00	-5.50	1	2602
09:24:23	164.50	165.00	164.00	-5.50	7	2601
09:24:23	164.50	165.00	164.50	-5.00	3	2594
09:24:20	164.00	165.00	165.00	-4.50	1	2591
09:24:17	164.00	164.50	164.50	-5.00	1	2590
09:24:16	164.50	165.00	164.50	-5.00	2	2589
09:24:15	164.50	165.00	165.00	-4.50	1	2587
09:24:14	165.00	165.50	165.00	-4.50	3	2586
09:24:08	165.50	166.50	165.50	-4.00	5	2583
09:24:08	166.00	166.50	166.00	-3.50	1	2578
09:24:03	166.00	166.50	166.00	-3.50	1	2577
09:23:58	165.50	166.50	166.50	-3.00	1	2576
09:23:27	166.00	166.50	166.00	-3.50	1	2575
09:23:10	166.00	166.50	166.00	-3.50	3	2574
09:23:10	166.50	167.00	166.50	-3.00	11	2571
09:23:10	167.00	167.50	167.00	-2.50	4	2560
09:23:05	167.00	167.50	167.50	-2.00	1	2556
09:23:02	167.00	167.50	167.50	-2.00	1	2555
09:22:58	167.50	168.00	167.50	-2.00	1	2554
09:22:58	167.00	167.50	167.50	-2.00	1	2553
09:22:45	167.00	167.50	167.50	-2.00	1	2552
09:22:44	167.00	167.50	167.50	-2.00	1	2551
09:22:37	167.00	167.50	167.00	-2.50	1	2550
09:22:37	167.50	168.00	167.50	-2.00	1	2549
09:22:36	167.50	168.50	168.50	-1.00	1	2548
09:22:35	168.00	169.00	168.00	-1.50	14	2547
09:22:34	168.50	169.00	168.50	-1.00	1	2533
09:22:29	168.00	168.50	168.50	-1.00	1	2532
09:22:28	168.00	168.50	168.50	-1.00	1	2531
09:22:23	168.00	169.00	169.00	-0.50	1	2530
09:21:46	168.00	168.50	168.50	-1.00	1	2529
09:21:45	168.00	168.50	168.50	-1.00	1	2528
09:21:45	168.00	169.00	169.00	-0.50	1	2527
09:21:44	168.00	168.50	168.50	-1.00	1	2526
09:21:42	168.00	169.00	169.00	-0.50	1	2525
09:21:42	168.00	169.00	169.00	-0.50	1	2524
09:21:40	168.00	169.00	168.00	-1.50	2	2523
09:21:39	168.00	169.00	168.00	-1.50	5	2521
09:21:38	168.00	168.50	168.50	-1.00	6	2516
09:21:38	168.00	168.50	168.50	-1.00	1	2510
09:21:35	167.50	168.00	168.00	-1.50	10	2509
09:21:32	167.00	168.00	168.00	-1.50	1	2499
09:21:29	167.00	167.50	167.50	-2.00	10	2498
09:21:29	167.00	167.50	167.50	-2.00	1	2488
09:21:27	166.50	167.00	167.00	-2.50	1	2487
09:21:24	166.50	167.00	167.00	-2.50	1	2486
09:21:22	167.00	167.50	167.00	-2.50	1	2485
09:21:21	166.00	167.00	167.00	-2.50	3	2484
09:21:21	166.50	167.00	166.50	-3.00	1	2481
09:21:17	166.50	167.00	166.50	-3.00	1	2480
09:21:12	166.00	167.00	167.00	-2.50	1	2479
09:21:09	166.00	167.00	167.00	-2.50	1	2478
09:21:08	166.00	167.00	167.00	-2.50	1	2477
09:21:05	167.00	167.50	167.00	-2.50	1	2476
09:21:05	166.50	167.50	166.50	-3.00	2	2475
09:21:05	166.50	167.00	167.00	-2.50	7	2473
09:21:05	166.00	166.50	166.50	-3.00	8	2466
09:21:05	166.00	166.50	166.50	-3.00	1	2458
09:21:01	164.50	165.50	165.50	-4.00	1	2457
09:21:00	165.00	166.50	165.00	-4.50	5	2456
09:21:00	166.00	166.50	166.00	-3.50	1	2451
09:20:59	165.00	166.00	166.00	-3.50	9	2450
09:20:51	165.50	166.00	165.50	-4.00	1	2441
09:20:49	165.00	165.50	165.50	-4.00	2	2440
09:20:45	165.50	166.00	165.50	-4.00	1	2438
09:20:45	166.00	166.50	166.00	-3.50	1	2437
09:20:45	166.00	166.50	166.00	-3.50	1	2436
09:20:40	165.50	166.00	166.00	-3.50	2	2435
09:20:40	165.00	166.00	166.00	-3.50	1	2433
09:20:40	165.00	166.00	166.00	-3.50	1	2432
09:20:40	165.00	166.00	166.00	-3.50	1	2431
09:20:40	165.00	166.00	166.00	-3.50	1	2430
09:20:40	165.00	166.00	166.00	-3.50	1	2429
09:20:40	165.00	166.00	166.00	-3.50	1	2428
09:20:40	165.00	165.50	165.50	-4.00	9	2427
09:20:40	165.00	165.50	165.50	-4.00	1	2418
09:20:39	164.50	165.00	165.00	-4.50	3	2417
09:20:39	164.50	165.00	165.00	-4.50	1	2414
09:20:39	164.50	165.00	165.00	-4.50	9	2413
09:20:39	163.50	164.50	164.50	-5.00	12	2404
09:20:39	163.50	164.50	164.50	-5.00	6	2392
09:20:35	163.50	164.00	164.00	-5.50	10	2386
09:20:35	163.00	163.50	163.50	-6.00	5	2376
09:20:35	163.00	163.50	163.50	-6.00	1	2371
09:20:23	162.50	163.00	163.00	-6.50	3	2370
09:20:23	163.00	163.50	163.00	-6.50	2	2367
09:20:13	162.50	163.00	163.00	-6.50	1	2365
09:20:13	162.50	163.00	163.00	-6.50	1	2364
09:20:08	162.50	163.00	163.00	-6.50	1	2363
09:19:56	163.00	163.50	163.00	-6.50	5	2362
09:19:56	163.00	163.50	163.00	-6.50	2	2357
09:19:12	163.00	163.50	163.00	-6.50	1	2355
09:18:58	163.00	163.50	163.00	-6.50	1	2354
09:18:55	163.00	163.50	163.00	-6.50	1	2353
09:18:54	163.00	163.50	163.00	-6.50	2	2352
09:18:50	163.00	163.50	163.00	-6.50	3	2350
09:18:46	163.00	163.50	163.50	-6.00	1	2347
09:18:35	163.50	164.00	163.50	-6.00	1	2346
09:18:35	163.50	164.00	163.50	-6.00	2	2345
09:18:35	163.00	163.50	163.50	-6.00	2	2343
09:18:28	163.50	164.00	163.50	-6.00	1	2341
09:18:27	163.50	164.00	163.50	-6.00	1	2340
09:18:23	163.50	164.00	164.00	-5.50	1	2339
09:18:21	163.50	164.00	163.50	-6.00	3	2338
09:18:19	164.00	164.50	164.00	-5.50	3	2335
09:18:15	163.50	164.00	164.00	-5.50	4	2332
09:17:12	161.50	162.50	161.50	-8.00	1	2328
09:17:08	161.50	162.00	162.00	-7.50	1	2327
09:17:01	161.50	162.50	161.50	-8.00	1	2326
09:16:59	161.50	162.50	161.50	-8.00	1	2325
09:16:59	161.50	162.50	161.50	-8.00	2	2324
09:16:57	161.00	162.00	162.00	-7.50	2	2322
09:16:57	161.00	162.00	162.00	-7.50	1	2320
09:16:56	161.00	162.00	162.00	-7.50	4	2319
09:16:56	161.50	162.00	161.50	-8.00	3	2315
09:16:56	161.50	162.00	161.50	-8.00	3	2312
09:16:55	161.00	162.00	161.00	-8.50	1	2309
09:16:51	161.00	162.00	161.00	-8.50	2	2308
09:16:43	161.00	162.00	161.00	-8.50	1	2306
09:16:42	161.00	162.00	161.00	-8.50	2	2305
09:16:34	161.00	162.00	161.00	-8.50	1	2303
09:16:34	161.00	162.00	162.00	-7.50	1	2302
09:16:33	161.50	162.00	161.50	-8.00	1	2301
09:16:33	161.50	162.00	161.50	-8.00	1	2300
09:16:33	161.00	161.50	161.50	-8.00	2	2299
09:16:33	161.00	161.50	161.50	-8.00	2	2297
09:16:33	161.00	161.50	161.50	-8.00	2	2295
09:16:28	162.00	162.50	162.00	-7.50	1	2293
09:16:27	161.00	161.50	161.50	-8.00	1	2292
09:16:27	161.00	161.50	161.50	-8.00	1	2291
09:16:27	162.00	162.50	162.00	-7.50	1	2290
09:16:27	162.00	162.50	162.00	-7.50	1	2289
09:16:27	161.50	162.50	161.50	-8.00	3	2288
09:16:20	162.00	162.50	162.00	-7.50	1	2285
09:16:20	162.00	162.50	162.00	-7.50	1	2284
09:16:20	162.00	162.50	162.00	-7.50	7	2283
09:16:15	162.00	162.50	162.50	-7.00	1	2276
09:16:13	162.00	162.50	162.00	-7.50	1	2275
09:16:12	162.00	162.50	162.50	-7.00	1	2274
09:16:06	162.00	163.00	162.00	-7.50	1	2273
09:16:06	162.50	163.50	162.50	-7.00	2	2272
09:16:06	162.50	163.50	162.50	-7.00	3	2270
09:16:04	163.00	163.50	163.00	-6.50	2	2267
09:15:58	163.50	164.00	163.50	-6.00	1	2265
09:15:57	163.00	163.50	163.50	-6.00	3	2264
09:15:52	162.50	163.50	163.50	-6.00	2	2261
09:15:32	163.00	163.50	163.00	-6.50	2	2259
09:14:56	163.00	163.50	163.00	-6.50	2	2257
09:14:56	163.00	163.50	163.50	-6.00	1	2255
09:14:55	163.00	163.50	163.00	-6.50	1	2254
09:14:37	163.00	164.00	163.00	-6.50	2	2253
09:14:36	163.00	163.50	163.50	-6.00	1	2251
09:14:36	163.00	163.50	163.50	-6.00	1	2250
09:14:35	163.00	163.50	163.00	-6.50	1	2249
09:14:34	163.00	163.50	163.00	-6.50	1	2248
09:14:27	162.50	163.00	163.00	-6.50	4	2247
09:14:19	162.50	163.00	162.50	-7.00	1	2243
09:14:17	162.00	162.50	162.50	-7.00	2	2242
09:13:31	162.00	163.00	162.00	-7.50	5	2240
09:13:28	162.00	163.00	162.00	-7.50	2	2235
09:13:25	162.00	162.50	162.50	-7.00	1	2233
09:13:25	162.50	163.00	162.50	-7.00	1	2232
09:13:17	162.50	163.50	162.00	-7.50	3	2231
09:13:17	162.50	163.50	162.50	-7.00	8	2228
09:13:17	162.00	163.00	163.00	-6.50	2	2220
09:13:17	162.50	163.50	162.50	-7.00	1	2218
09:13:16	162.50	163.50	162.50	-7.00	3	2217
09:13:14	163.00	163.50	163.00	-6.50	1	2214
09:13:14	162.50	163.00	163.00	-6.50	4	2213
09:13:13	161.50	162.50	162.50	-7.00	1	2209
09:13:12	162.00	163.00	162.00	-7.50	1	2208
09:13:11	162.00	163.00	162.00	-7.50	1	2207
09:13:08	162.00	163.00	162.00	-7.50	3	2206
09:13:04	161.50	162.50	162.50	-7.00	8	2203
09:13:04	161.00	162.00	162.00	-7.50	4	2195
09:13:01	162.00	162.50	162.00	-7.50	1	2191
09:13:00	162.00	162.50	162.00	-7.50	1	2190
09:13:00	162.00	162.50	162.00	-7.50	3	2189
09:13:00	161.00	162.00	162.00	-7.50	5	2186
09:13:00	161.00	162.00	161.00	-8.50	1	2181
09:12:57	161.00	162.00	161.00	-8.50	1	2180
09:12:57	162.00	162.50	160.00	-9.50	4	2179
09:12:57	162.00	162.50	160.50	-9.00	22	2175
09:12:57	162.00	162.50	161.00	-8.50	11	2153
09:12:57	162.00	162.50	161.50	-8.00	10	2142
09:12:57	162.00	162.50	162.00	-7.50	3	2132
09:12:55	162.00	162.50	162.00	-7.50	1	2129
09:12:52	162.00	162.50	162.00	-7.50	1	2128
09:12:50	162.00	163.00	162.00	-7.50	1	2127
09:12:49	162.00	162.50	162.50	-7.00	1	2126
09:12:49	162.00	162.50	162.50	-7.00	3	2125
09:12:49	162.00	162.50	162.00	-7.50	2	2122
09:12:49	162.00	162.50	162.50	-7.00	1	2120
09:12:48	162.00	162.50	162.00	-7.50	1	2119
09:12:44	162.00	163.00	162.00	-7.50	1	2118
09:12:44	162.00	163.00	162.00	-7.50	3	2117
09:12:41	162.50	163.00	162.50	-7.00	1	2114
09:12:03	162.50	163.50	163.50	-6.00	1	2113
09:12:01	163.00	163.50	163.00	-6.50	5	2112
09:11:59	163.00	163.50	163.50	-6.00	1	2107
09:11:59	163.00	163.50	163.00	-6.50	1	2106
09:11:57	163.00	163.50	163.00	-6.50	1	2105
09:11:52	163.00	163.50	163.00	-6.50	1	2104
09:11:48	163.00	164.00	163.00	-6.50	1	2103
09:11:47	163.50	164.00	163.00	-6.50	1	2102
09:11:47	163.50	164.00	163.50	-6.00	1	2101
09:11:43	163.50	164.00	163.50	-6.00	1	2100
09:11:43	163.00	163.50	163.50	-6.00	5	2099
09:11:41	162.50	163.00	163.00	-6.50	1	2094
09:11:37	162.50	163.00	163.00	-6.50	2	2093
09:11:37	163.00	163.50	163.00	-6.50	3	2091
09:11:34	163.00	163.50	163.00	-6.50	1	2088
09:11:32	163.00	163.50	163.50	-6.00	1	2087
09:11:31	162.50	163.00	163.00	-6.50	1	2086
09:11:31	163.00	163.50	163.00	-6.50	1	2085
09:11:31	163.00	163.50	163.00	-6.50	1	2084
09:11:28	162.50	163.00	163.00	-6.50	2	2083
09:11:26	162.50	163.00	163.00	-6.50	3	2081
09:11:25	163.00	163.50	162.50	-7.00	8	2078
09:11:25	163.00	163.50	163.00	-6.50	4	2070
09:11:25	162.50	163.00	163.00	-6.50	15	2066
09:11:25	162.50	163.50	162.50	-7.00	2	2051
09:11:25	162.50	163.50	162.50	-7.00	1	2049
09:11:25	163.00	163.50	163.00	-6.50	2	2048
09:11:24	162.50	163.00	163.00	-6.50	1	2046
09:11:24	162.50	163.00	163.00	-6.50	1	2045
09:11:23	162.50	163.00	163.00	-6.50	1	2044
09:11:23	162.50	163.00	162.50	-7.00	3	2043
09:11:20	162.50	163.50	162.50	-7.00	1	2040
09:11:20	162.50	163.50	162.50	-7.00	1	2039
09:11:19	162.50	163.00	163.00	-6.50	1	2038
09:11:19	162.50	163.00	163.00	-6.50	3	2037
09:11:17	162.50	163.00	163.00	-6.50	1	2034
09:11:16	163.00	163.50	163.00	-6.50	1	2033
09:11:13	163.00	164.00	163.00	-6.50	15	2032
09:11:11	163.50	164.00	163.50	-6.00	1	2017
09:11:10	163.50	164.00	163.50	-6.00	2	2016
09:11:10	163.00	163.50	163.50	-6.00	1	2014
09:11:09	163.50	164.00	163.50	-6.00	2	2013
09:11:08	163.50	164.00	163.50	-6.00	2	2011
09:11:07	163.50	164.00	163.50	-6.00	1	2009
09:11:05	163.50	164.00	164.00	-5.50	3	2008
09:10:24	165.50	166.50	165.50	-4.00	4	2005
09:10:23	165.50	166.00	166.00	-3.50	1	2001
09:10:20	165.50	166.00	165.50	-4.00	2	2000
09:10:17	165.00	165.50	165.50	-4.00	1	1998
09:10:17	164.50	165.00	165.00	-4.50	20	1997
09:10:11	165.00	165.50	165.00	-4.50	3	1977
09:10:07	164.50	165.50	165.50	-4.00	2	1974
09:10:07	164.50	165.00	165.00	-4.50	1	1972
09:10:05	165.00	165.50	165.00	-4.50	3	1971
09:10:05	165.50	166.00	165.50	-4.00	2	1968
09:09:24	165.00	165.50	165.50	-4.00	1	1966
09:09:22	165.00	165.50	165.00	-4.50	1	1965
09:09:22	165.00	166.00	165.00	-4.50	1	1964
09:09:10	165.00	166.00	166.00	-3.50	1	1963
09:09:08	165.00	165.50	166.00	-3.50	1	1962
09:09:08	165.00	165.50	165.50	-4.00	1	1961
09:09:08	165.00	165.50	165.50	-4.00	1	1960
09:09:07	165.50	166.00	165.50	-4.00	16	1959
09:09:03	165.50	166.50	165.50	-4.00	2	1943
09:09:02	165.50	166.00	166.00	-3.50	1	1941
09:08:58	166.00	166.50	166.00	-3.50	1	1940
09:08:58	166.00	166.50	166.00	-3.50	9	1939
09:08:58	166.00	166.50	166.00	-3.50	1	1930
09:08:57	166.00	166.50	166.50	-3.00	1	1929
09:08:44	165.50	166.00	166.00	-3.50	4	1928
09:08:08	165.50	166.00	166.00	-3.50	1	1924
09:08:00	166.00	166.50	166.00	-3.50	5	1923
09:07:57	165.50	166.50	165.50	-4.00	1	1918
09:07:54	166.00	167.00	165.50	-4.00	2	1917
09:07:54	166.00	167.00	166.00	-3.50	1	1915
09:07:53	165.50	166.00	166.00	-3.50	1	1914
09:07:52	165.50	166.50	165.50	-4.00	1	1913
09:07:48	165.50	166.50	165.50	-4.00	2	1912
09:07:46	165.50	166.50	165.50	-4.00	1	1910
09:07:46	165.50	166.00	166.00	-3.50	1	1909
09:07:46	165.00	165.50	165.50	-4.00	5	1908
09:07:39	165.00	165.50	165.00	-4.50	1	1903
09:07:35	165.00	165.50	165.50	-4.00	1	1902
09:06:58	165.00	165.50	165.50	-4.00	1	1901
09:06:56	165.00	166.00	166.00	-3.50	3	1900
09:06:56	165.50	166.00	165.00	-4.50	4	1897
09:06:56	165.50	166.00	165.50	-4.00	6	1893
09:06:52	165.50	166.00	165.50	-4.00	1	1887
09:06:47	165.50	166.00	166.00	-3.50	1	1886
09:06:44	165.00	165.50	165.50	-4.00	3	1885
09:06:44	165.00	165.50	165.50	-4.00	3	1882
09:06:44	165.00	165.50	165.50	-4.00	3	1879
09:06:44	165.50	166.00	165.50	-4.00	1	1876
09:06:44	165.00	165.50	165.50	-4.00	1	1875
09:06:44	165.00	165.50	165.50	-4.00	1	1874
09:06:44	165.50	166.00	165.50	-4.00	12	1873
09:06:43	165.50	166.00	166.00	-3.50	1	1861
09:06:40	165.50	166.00	166.00	-3.50	1	1860
09:06:39	165.50	166.00	165.50	-4.00	1	1859
09:06:37	166.00	166.50	166.00	-3.50	4	1858
09:06:37	166.00	166.50	166.00	-3.50	3	1854
09:06:37	166.00	166.50	166.00	-3.50	2	1851
09:06:31	166.00	167.00	166.00	-3.50	1	1849
09:06:30	166.50	167.00	166.50	-3.00	4	1848
09:06:30	166.50	167.00	166.50	-3.00	1	1844
09:05:59	167.00	167.50	167.00	-2.50	1	1843
09:05:59	166.50	167.00	167.00	-2.50	1	1842
09:05:57	167.00	167.50	167.00	-2.50	1	1841
09:05:55	166.50	167.50	167.50	-2.00	1	1840
09:05:55	166.50	167.00	167.50	-2.00	3	1839
09:05:55	166.50	167.00	167.00	-2.50	2	1836
09:05:54	167.00	167.50	167.00	-2.50	1	1834
09:05:54	167.00	167.50	167.00	-2.50	1	1833
09:05:53	166.50	167.00	167.00	-2.50	1	1832
09:05:52	166.50	167.00	167.00	-2.50	1	1831
09:05:51	166.50	167.50	167.50	-2.00	1	1830
09:05:50	166.50	167.00	167.00	-2.50	1	1829
09:05:50	167.00	167.50	167.00	-2.50	1	1828
09:05:49	166.50	167.50	167.50	-2.00	1	1827
09:05:48	166.50	167.50	167.50	-2.00	1	1826
09:05:46	167.00	167.50	167.00	-2.50	1	1825
09:05:46	167.50	168.00	167.50	-2.00	1	1824
09:05:44	167.50	168.00	167.50	-2.00	1	1823
09:05:44	167.50	168.00	167.50	-2.00	1	1822
09:05:44	167.00	167.50	167.50	-2.00	1	1821
09:05:43	166.50	167.50	167.50	-2.00	1	1820
09:05:41	167.00	167.50	167.50	-2.00	1	1819
09:05:41	166.50	167.50	167.50	-2.00	1	1818
09:05:41	166.50	167.50	167.50	-2.00	1	1817
09:05:41	167.00	167.50	167.00	-2.50	5	1816
09:05:40	166.50	167.50	167.50	-2.00	2	1811
09:05:15	165.50	166.00	166.00	-3.50	1	1809
09:05:14	165.50	166.50	165.50	-4.00	1	1808
09:05:14	165.50	166.00	166.00	-3.50	2	1807
09:05:13	165.50	166.50	165.50	-4.00	1	1805
09:05:11	165.50	166.50	166.50	-3.00	2	1804
09:05:10	165.50	166.50	165.50	-4.00	1	1802
09:05:07	165.00	166.00	166.00	-3.50	3	1801
09:05:07	165.00	165.50	165.50	-4.00	1	1798
09:05:05	165.50	166.00	165.00	-4.50	1	1797
09:05:05	165.50	166.00	165.50	-4.00	1	1796
09:05:05	165.50	166.00	166.00	-3.50	2	1795
09:05:05	165.00	165.50	165.50	-4.00	4	1793
09:05:05	165.00	165.50	165.50	-4.00	1	1789
09:05:05	166.00	167.00	165.50	-4.00	9	1788
09:05:05	166.00	167.00	166.00	-3.50	1	1779
09:05:04	165.50	166.50	167.00	-2.50	2	1778
09:05:04	165.50	166.50	166.50	-3.00	8	1776
09:05:02	165.50	166.50	165.50	-4.00	1	1768
09:05:01	165.50	166.00	166.00	-3.50	1	1767
09:05:01	166.00	166.50	166.00	-3.50	1	1766
09:04:59	165.50	166.50	166.50	-3.00	2	1765
09:04:58	166.00	166.50	165.50	-4.00	2	1763
09:02:22	169.00	169.50	169.00	-0.50	1	1761
09:02:22	169.00	169.50	169.50	0	1	1760
09:02:20	169.00	169.50	169.50	0	1	1759
09:02:19	169.00	169.50	169.00	-0.50	4	1758
09:02:17	169.50	170.00	169.50	0	1	1754
09:02:14	169.50	170.00	169.50	0	1	1753
09:02:14	169.50	170.00	169.50	0	2	1752
09:02:14	169.50	170.00	169.50	0	1	1750
09:02:13	170.00	170.50	170.00	+0.50	1	1749
09:02:12	169.00	169.50	170.00	+0.50	6	1748
09:02:12	169.00	169.50	169.50	0	4	1742
09:02:11	169.00	169.50	169.50	0	1	1738
09:02:06	169.00	169.50	169.00	-0.50	1	1737
09:02:01	169.00	170.00	170.00	+0.50	1	1736
09:02:00	169.00	170.00	169.00	-0.50	1	1735
09:01:59	168.50	169.00	170.50	+1.00	10	1734
09:01:59	168.50	169.00	170.00	+0.50	26	1724
09:01:59	168.50	169.00	169.50	0	8	1698
09:01:59	168.50	169.00	169.00	-0.50	4	1690
09:01:57	167.50	168.50	168.50	-1.00	1	1686
09:01:57	168.00	168.50	168.00	-1.50	1	1685
09:01:57	168.50	169.00	167.50	-2.00	1	1684
09:01:57	168.50	169.00	168.00	-1.50	8	1683
09:01:57	168.50	169.00	168.50	-1.00	1	1675
09:01:56	168.50	169.00	168.50	-1.00	1	1674
09:01:56	168.50	169.00	168.50	-1.00	1	1673
09:01:56	168.00	168.50	169.00	-0.50	4	1672
09:01:56	168.00	168.50	168.50	-1.00	6	1668
09:01:53	168.00	168.50	168.00	-1.50	1	1662
09:01:53	168.00	168.50	168.00	-1.50	1	1661
09:01:53	168.00	168.50	168.00	-1.50	1	1660
09:01:53	168.00	168.50	168.00	-1.50	1	1659
09:01:53	168.50	169.00	168.50	-1.00	1	1658
09:01:51	168.50	169.00	168.50	-1.00	1	1657
09:01:50	168.50	169.00	168.50	-1.00	5	1656
09:01:49	168.50	169.00	168.50	-1.00	1	1651
09:01:49	168.50	169.00	169.00	-0.50	1	1650
09:01:47	168.00	169.00	169.00	-0.50	1	1649
09:01:45	168.50	169.00	168.50	-1.00	1	1648
09:01:45	168.00	168.50	168.50	-1.00	3	1647
09:01:45	168.00	168.50	168.50	-1.00	2	1644
09:01:43	168.00	169.00	169.00	-0.50	1	1642
09:01:42	168.00	169.00	168.00	-1.50	1	1641
09:01:42	168.50	169.00	169.00	-0.50	1	1640
09:01:42	168.50	169.00	168.50	-1.00	1	1639
09:01:42	168.50	169.00	168.50	-1.00	1	1638
09:01:40	168.50	169.50	169.50	0	1	1637
09:01:38	168.50	169.50	169.50	0	5	1636
09:01:37	169.00	169.50	169.00	-0.50	5	1631
09:01:37	169.00	169.50	169.00	-0.50	1	1626
09:01:37	169.00	169.50	169.00	-0.50	1	1625
09:01:37	169.00	169.50	169.00	-0.50	1	1624
09:01:37	169.00	169.50	169.00	-0.50	1	1623
09:01:37	169.00	169.50	169.00	-0.50	2	1622
09:01:37	169.00	169.50	169.00	-0.50	6	1620
09:01:37	169.00	169.50	169.00	-0.50	4	1614
09:01:37	169.00	169.50	169.50	0	1	1610
09:01:36	169.00	170.00	170.00	+0.50	1	1609
09:01:36	169.50	170.00	169.50	0	8	1608
09:01:36	169.50	170.00	169.50	0	12	1600
09:01:36	169.50	170.00	169.50	0	6	1588
09:01:36	169.50	170.00	169.50	0	3	1582
09:01:36	169.50	170.00	169.50	0	6	1579
09:01:35	169.50	170.00	169.50	0	1	1573
09:01:35	169.50	170.00	170.00	+0.50	1	1572
09:01:35	169.50	170.50	169.50	0	5	1571
09:01:35	169.50	170.50	169.50	0	20	1566
09:01:35	170.00	170.50	170.00	+0.50	2	1546
09:01:35	170.00	170.50	170.00	+0.50	2	1544
09:01:35	170.00	170.50	170.00	+0.50	1	1542
09:01:35	170.00	170.50	170.00	+0.50	1	1541
09:01:35	170.00	170.50	170.00	+0.50	1	1540
09:01:35	170.00	170.50	170.50	+1.00	1	1539
09:01:31	170.50	171.00	170.50	+1.00	15	1538
09:01:31	170.50	171.00	171.00	+1.50	1	1523
09:01:30	171.00	172.00	171.00	+1.50	20	1522
09:01:30	171.00	172.00	172.00	+2.50	1	1502
09:01:29	171.50	172.00	171.50	+2.00	3	1501
09:01:29	171.50	172.50	172.50	+3.00	1	1498
09:01:29	171.00	172.50	172.50	+3.00	1	1497
09:01:29	171.00	172.50	171.00	+1.50	1	1496
09:01:29	171.50	172.50	171.50	+2.00	2	1495
09:01:29	172.00	173.00	172.00	+2.50	2	1493
09:01:28	172.00	172.50	173.00	+3.50	1	1491
09:01:28	172.00	172.50	172.50	+3.00	2	1490
09:01:28	172.00	172.50	172.50	+3.00	1	1488
09:01:28	172.00	173.00	173.00	+3.50	1	1487
09:01:28	172.00	173.00	173.00	+3.50	1	1486
09:01:27	172.50	173.50	172.50	+3.00	6	1485
09:01:27	172.50	173.50	173.50	+4.00	2	1479
09:01:27	173.00	174.00	172.50	+3.00	2	1477
09:01:27	173.00	174.00	173.00	+3.50	18	1475
09:01:26	173.50	174.50	173.00	+3.50	4	1457
09:01:26	173.50	174.50	173.50	+4.00	1	1453
09:01:26	173.00	173.50	173.50	+4.00	1	1452
09:01:26	173.00	173.50	173.50	+4.00	1	1451
09:01:26	173.00	173.50	174.00	+4.50	17	1450
09:01:26	173.00	173.50	173.50	+4.00	3	1433
09:01:26	173.00	173.50	173.00	+3.50	1	1430
09:01:26	173.00	173.50	173.50	+4.00	1	1429
09:01:25	173.00	173.50	173.50	+4.00	1	1428
09:01:25	173.00	173.50	173.50	+4.00	1	1427
09:01:23	173.50	174.00	173.50	+4.00	1	1426
09:01:23	173.50	174.00	174.00	+4.50	1	1425
09:01:22	173.00	174.00	174.00	+4.50	1	1424
09:01:22	173.00	174.00	174.00	+4.50	1	1423
09:01:22	173.00	174.00	174.00	+4.50	1	1422
09:01:22	173.00	174.00	174.00	+4.50	1	1421
09:01:22	173.00	174.00	174.00	+4.50	2	1420
09:01:22	173.00	174.00	174.00	+4.50	1	1418
09:01:22	173.00	173.50	173.50	+4.00	3	1417
09:01:22	173.50	174.00	173.50	+4.00	5	1414
09:01:22	173.50	174.00	173.50	+4.00	1	1409
09:01:22	173.50	174.00	173.50	+4.00	3	1408
09:01:22	174.00	174.50	174.00	+4.50	19	1405
09:01:22	174.00	174.50	174.00	+4.50	6	1386
09:01:22	174.00	174.50	174.50	+5.00	1	1380
09:01:21	174.00	174.50	174.50	+5.00	2	1379
09:01:19	174.00	174.50	174.50	+5.00	1	1377
09:01:19	174.00	174.50	174.00	+4.50	1	1376
09:01:18	173.50	174.00	174.00	+4.50	11	1375
09:01:18	173.50	174.00	174.00	+4.50	5	1364
09:01:18	173.50	174.00	174.00	+4.50	1	1359
09:01:18	173.50	174.00	174.00	+4.50	2	1358
09:01:18	173.50	174.00	174.00	+4.50	1	1356
09:01:18	173.50	174.00	174.00	+4.50	1	1355
09:01:18	173.50	174.00	173.50	+4.00	1	1354
09:01:17	173.50	174.00	174.00	+4.50	1	1353
09:01:17	173.50	174.00	174.00	+4.50	2	1352
09:01:17	173.50	174.00	174.00	+4.50	1	1350
09:01:15	173.50	174.00	174.00	+4.50	5	1349
09:01:12	173.00	174.00	174.00	+4.50	1	1344
09:01:11	173.00	174.00	174.00	+4.50	4	1343
09:01:10	172.50	173.50	173.50	+4.00	5	1339
09:01:10	172.50	173.50	173.50	+4.00	5	1334
09:01:09	173.00	173.50	173.00	+3.50	1	1329
09:01:09	173.00	173.50	173.00	+3.50	1	1328
09:01:08	173.00	173.50	173.50	+4.00	1	1327
09:01:08	173.00	173.50	173.50	+4.00	2	1326
09:01:08	173.00	173.50	173.50	+4.00	7	1324
09:01:08	172.50	173.00	173.00	+3.50	12	1317
09:01:07	172.50	173.00	173.00	+3.50	1	1305
09:01:07	172.00	173.00	173.00	+3.50	1	1304
09:01:05	172.00	173.00	173.00	+3.50	1	1303
09:01:05	172.00	173.00	173.00	+3.50	1	1302
09:01:05	172.50	173.00	172.50	+3.00	1	1301
09:01:05	172.50	173.00	173.00	+3.50	1	1300
09:01:03	172.00	172.50	172.50	+3.00	6	1299
09:01:03	172.00	172.50	172.50	+3.00	1	1293
09:01:01	172.00	172.50	172.00	+2.50	1	1292
09:01:01	171.50	172.50	171.50	+2.00	2	1291
09:01:01	171.00	171.50	172.50	+3.00	15	1289
09:01:01	171.00	171.50	172.00	+2.50	2	1274
09:01:01	171.00	171.50	171.50	+2.00	3	1272
09:01:01	171.50	172.00	171.50	+2.00	1	1269
09:01:01	171.00	171.50	171.50	+2.00	1	1268
09:01:01	171.00	172.00	171.00	+1.50	1	1267
09:01:00	171.50	172.50	171.00	+1.50	3	1266
09:01:00	171.50	172.50	171.50	+2.00	3	1263
09:01:00	171.50	172.50	171.50	+2.00	1	1260
09:01:00	171.50	172.50	171.50	+2.00	1	1259
09:00:58	172.00	172.50	172.00	+2.50	1	1258
09:00:58	171.50	172.50	171.50	+2.00	10	1257
09:00:58	171.00	172.00	172.00	+2.50	13	1247
09:00:58	171.00	172.00	172.00	+2.50	2	1234
09:00:58	171.00	172.00	172.00	+2.50	1	1232
09:00:56	171.00	172.00	172.00	+2.50	2	1231
09:00:54	171.00	172.00	171.00	+1.50	1	1229
09:00:53	171.00	171.50	171.50	+2.00	2	1228
09:00:52	170.50	171.50	171.50	+2.00	1	1226
09:00:52	171.00	171.50	171.00	+1.50	1	1225
09:00:51	171.00	171.50	171.00	+1.50	1	1224
09:00:51	171.00	171.50	171.00	+1.50	1	1223
09:00:51	170.50	171.00	171.00	+1.50	4	1222
09:00:50	170.50	171.50	170.50	+1.00	1	1218
09:00:49	171.00	171.50	171.00	+1.50	1	1217
09:00:47	171.00	171.50	171.50	+2.00	1	1216
09:00:46	171.00	171.50	171.50	+2.00	3	1215
09:00:45	170.50	171.00	171.00	+1.50	1	1212
09:00:45	171.00	171.50	171.00	+1.50	1	1211
09:00:43	170.50	171.50	171.50	+2.00	1	1210
09:00:43	170.50	171.00	171.00	+1.50	2	1209
09:00:43	170.50	171.00	171.00	+1.50	2	1207
09:00:42	170.50	171.00	171.00	+1.50	1	1205
09:00:41	170.50	171.00	171.00	+1.50	1	1204
09:00:41	170.50	171.00	171.00	+1.50	1	1203
09:00:40	170.50	171.00	171.00	+1.50	1	1202
09:00:40	170.50	171.00	170.50	+1.00	8	1201
09:00:40	170.50	171.00	170.50	+1.00	1	1193
09:00:40	170.50	171.50	171.50	+2.00	1	1192
09:00:39	171.00	171.50	171.00	+1.50	11	1191
09:00:39	171.00	171.50	171.00	+1.50	12	1180
09:00:39	171.00	171.50	171.50	+2.00	1	1168
09:00:39	171.50	172.00	171.50	+2.00	2	1167
09:00:39	171.50	172.00	171.50	+2.00	6	1165
09:00:38	171.50	172.00	172.00	+2.50	1	1159
09:00:37	171.50	172.00	172.00	+2.50	1	1158
09:00:37	171.50	172.00	172.00	+2.50	1	1157
09:00:37	171.50	172.00	172.00	+2.50	1	1156
09:00:36	171.50	172.00	172.00	+2.50	2	1155
09:00:36	171.50	172.00	172.00	+2.50	1	1153
09:00:36	171.50	172.00	171.50	+2.00	1	1152
09:00:35	171.50	172.00	171.50	+2.00	1	1151
09:00:35	171.50	172.00	172.00	+2.50	1	1150
09:00:35	171.50	172.00	171.50	+2.00	1	1149
09:00:33	171.50	172.00	172.00	+2.50	1	1148
09:00:33	171.00	171.50	171.50	+2.00	11	1147
09:00:32	171.00	171.50	171.50	+2.00	3	1136
09:00:32	171.00	171.50	171.50	+2.00	1	1133
09:00:32	171.00	171.50	171.50	+2.00	1	1132
09:00:32	171.00	171.50	171.00	+1.50	1	1131
09:00:31	171.00	171.50	171.00	+1.50	1	1130
09:00:30	170.50	171.00	171.50	+2.00	2	1129
09:00:30	170.50	171.00	171.00	+1.50	3	1127
09:00:30	170.50	171.00	171.00	+1.50	1	1124
09:00:30	170.50	171.00	171.00	+1.50	5	1123
09:00:30	170.50	171.00	171.00	+1.50	2	1118
09:00:29	170.50	171.00	171.00	+1.50	1	1116
09:00:29	170.50	171.00	171.00	+1.50	1	1115
09:00:28	170.00	170.50	170.50	+1.00	1	1114
09:00:27	170.00	170.50	170.50	+1.00	1	1113
09:00:27	170.00	170.50	170.50	+1.00	1	1112
09:00:25	170.00	170.50	170.50	+1.00	1	1111
09:00:25	170.00	170.50	170.00	+0.50	2	1110
09:00:25	170.50	171.00	170.50	+1.00	4	1108
09:00:25	170.50	171.00	171.00	+1.50	1	1104
09:00:24	170.50	171.00	171.00	+1.50	1	1103
09:00:22	170.50	171.00	171.00	+1.50	1	1102
09:00:22	170.50	171.00	171.00	+1.50	1	1101
09:00:21	170.50	171.00	170.50	+1.00	1	1100
09:00:21	170.00	170.50	170.50	+1.00	2	1099
09:00:20	170.00	170.50	170.50	+1.00	5	1097
09:00:20	169.50	170.00	170.00	+0.50	1	1092
09:00:20	169.50	170.00	170.00	+0.50	1	1091
09:00:20	169.50	170.00	170.00	+0.50	1	1090
09:00:19	169.50	170.00	170.00	+0.50	1	1089
09:00:19	169.50	170.00	169.50	0	12	1088
09:00:18	169.50	170.00	169.50	0	1	1076
09:00:18	169.50	170.00	170.00	+0.50	1	1075
09:00:16	169.50	170.00	170.00	+0.50	1	1074
09:00:15	170.00	170.50	170.00	+0.50	4	1073
09:00:15	170.00	170.50	170.00	+0.50	9	1069
09:00:15	170.00	170.50	170.00	+0.50	1	1060
09:00:15	170.00	170.50	170.00	+0.50	1	1059
09:00:15	170.00	171.00	170.00	+0.50	10	1058
09:00:15	170.00	171.00	171.00	+1.50	2	1048
09:00:15	170.00	171.00	170.00	+0.50	2	1046
09:00:14	170.50	171.00	170.50	+1.00	1	1044
09:00:12	170.50	171.50	170.50	+1.00	5	1043
09:00:12	171.00	172.00	171.00	+1.50	3	1038
09:00:12	171.00	172.00	171.00	+1.50	6	1035
09:00:12	171.50	172.50	171.50	+2.00	1	1029
09:00:12	172.00	172.50	172.00	+2.50	1	1028
09:00:12	171.50	173.00	171.00	+1.50	2	1027
09:00:12	171.50	173.00	171.50	+2.00	3	1025
09:00:12	171.50	172.50	173.00	+3.50	1	1022
09:00:12	171.50	172.50	172.50	+3.00	1	1021
09:00:11	171.50	173.00	173.00	+3.50	1	1020
09:00:11	171.50	172.50	172.50	+3.00	1	1019
09:00:10	171.00	172.50	172.50	+3.00	6	1018
09:00:10	171.00	172.00	172.00	+2.50	3	1012
09:00:10	171.00	172.00	172.00	+2.50	1	1009
09:00:10	171.00	172.50	171.00	+1.50	1	1008
09:00:09	171.00	172.50	171.00	+1.50	1	1007
09:00:09	171.50	173.00	171.00	+1.50	2	1006
09:00:09	171.50	173.00	171.50	+2.00	2	1004
09:00:09	172.00	173.00	172.00	+2.50	3	1002
09:00:09	172.50	173.00	172.50	+3.00	1	999
09:00:09	172.50	173.00	172.50	+3.00	2	998
09:00:09	172.50	173.00	172.50	+3.00	1	996
09:00:09	172.50	173.00	172.50	+3.00	1	995
09:00:09	172.50	173.00	173.00	+3.50	1	994
09:00:09	--	--	173.00	+3.50	279	993

　

其他人也逛...

POCO F8 Ultra 16GB/512GB

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

PChome 購物儲值1,000元

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

App Store Card $ 1000 - 數位序號

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

羅技 MX Master 4 無線滑鼠

MyCard 1000點虛擬點數卡

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

ASUS Vivobook 15 X1504VA-0201B1355U 午夜藍(i7-1355U/8G*2/1TB PCIe/W11/FHD/15.6)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Samsung Galaxy S25 Ultra (12G/512G)

世界先進4月起調整代工價格共...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧中東戰事延燒新台幣早盤貶破32...
‧力積電：完成銅鑼廠賣予美光將...
‧【盤前焦點】中東戰事未解台股...

加密貨幣

比特幣BTC	72779.64	1,565.96	2.20%
以太幣ETH	2193.33	96.45	4.60%
瑞波幣XRP	1.45	0.04	3.04%
比特幣現金BCH	467.96	0.31	0.07%
萊特幣LTC	56.06	1.06	1.93%
卡達幣ADA	0.272723	0.01	3.52%
波場幣TRX	0.297641	0.00	-0.16%
恆星幣XLM	0.168053	0.00	0.90%

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。