最新新普首季純益10.58億元創4年新低下半年重拾成長熱門三大法人買超專家：台股偏多震盪

更新報價

安　國 (8054) 半導體業上櫃神盾集團

151.50 ▲+0.50 +0.33% 5.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	3,582	151.50	17	152.00	29	149.00	154.50	148.00	151.00

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	151.50	152.00	151.50	+0.50	14	3582
13:30:00	151.50	152.00	151.50	+0.50	302	3568
13:24:54	151.50	152.00	151.50	+0.50	1	3266
13:24:46	151.50	152.00	152.00	+1.00	3	3265
13:24:26	151.50	152.00	152.00	+1.00	1	3262
13:24:22	151.50	152.00	152.00	+1.00	2	3261
13:24:22	151.50	152.00	151.50	+0.50	1	3259
13:24:17	151.50	152.00	151.50	+0.50	1	3258
13:24:13	151.50	152.00	151.50	+0.50	2	3257
13:24:09	151.50	152.00	151.50	+0.50	1	3255
13:23:54	151.50	152.00	151.50	+0.50	1	3254
13:23:37	151.50	152.00	151.50	+0.50	1	3253
13:23:35	151.50	152.00	151.50	+0.50	1	3252
13:23:31	151.50	152.00	151.50	+0.50	1	3251
13:23:30	151.50	152.00	151.50	+0.50	2	3250
13:23:22	151.50	152.00	151.50	+0.50	1	3248
13:23:14	151.50	152.00	151.50	+0.50	1	3247
13:23:12	151.50	152.00	151.50	+0.50	2	3246
13:23:09	151.50	152.00	151.50	+0.50	1	3244
13:23:06	151.50	152.00	151.50	+0.50	1	3243
13:22:59	151.00	151.50	151.50	+0.50	1	3242
13:22:53	151.00	151.50	151.50	+0.50	5	3241
13:22:41	151.00	151.50	151.00	0	1	3236
13:22:24	151.00	151.50	151.00	0	4	3235
13:22:11	151.00	151.50	151.50	+0.50	1	3231
13:22:05	151.50	152.00	151.50	+0.50	1	3230
13:22:04	151.50	152.00	151.50	+0.50	8	3229
13:21:51	151.50	152.00	151.50	+0.50	2	3221
13:21:36	151.00	151.50	151.50	+0.50	1	3219
13:21:20	151.00	152.00	151.00	0	1	3218
13:21:16	151.00	151.50	151.50	+0.50	1	3217
13:21:15	151.00	151.50	151.50	+0.50	1	3216
13:21:15	151.00	151.50	151.50	+0.50	1	3215
13:20:49	151.00	151.50	151.50	+0.50	2	3214
13:20:45	151.00	151.50	151.50	+0.50	1	3212
13:20:35	151.50	152.00	151.50	+0.50	3	3211
13:20:26	151.00	151.50	151.50	+0.50	2	3208
13:20:26	151.00	151.50	151.50	+0.50	14	3206
13:20:19	151.50	152.00	151.50	+0.50	4	3192
13:20:12	151.00	151.50	151.50	+0.50	6	3188
13:19:54	151.00	152.00	151.00	0	1	3182
13:19:45	150.50	151.50	151.50	+0.50	30	3181
13:19:45	150.50	151.00	151.00	0	1	3151
13:19:38	151.00	151.50	151.00	0	2	3150
13:19:37	151.00	151.50	151.00	0	1	3148
13:19:35	151.00	151.50	151.00	0	10	3147
13:19:30	151.00	151.50	151.00	0	1	3137
13:19:27	151.00	151.50	151.00	0	3	3136
13:19:15	151.00	151.50	151.00	0	1	3133
13:18:58	151.00	151.50	151.00	0	1	3132
13:18:52	151.00	151.50	151.00	0	1	3131
13:18:27	151.00	151.50	151.00	0	1	3130
13:18:06	151.00	151.50	151.00	0	2	3129
13:18:02	151.00	151.50	151.00	0	1	3127
13:18:00	151.00	151.50	151.50	+0.50	2	3126
13:18:00	151.00	151.50	151.00	0	1	3124
13:17:58	151.00	151.50	151.00	0	5	3123
13:17:55	151.00	151.50	151.00	0	1	3118
13:17:54	151.00	151.50	151.00	0	1	3117
13:17:53	151.00	151.50	151.00	0	4	3116
13:17:50	151.00	151.50	151.00	0	2	3112
13:17:44	151.00	151.50	151.00	0	2	3110
13:17:40	151.00	151.50	151.00	0	3	3108
13:17:01	151.00	151.50	151.00	0	1	3105
13:16:47	151.00	151.50	151.00	0	1	3104
13:16:40	151.00	151.50	151.00	0	2	3103
13:16:38	151.00	151.50	151.00	0	1	3101
13:16:27	151.00	151.50	151.00	0	1	3100
13:16:22	151.00	151.50	151.00	0	1	3099
13:16:21	150.50	151.00	151.00	0	1	3098
13:16:05	151.00	151.50	151.00	0	1	3097
13:15:58	150.50	151.00	151.00	0	1	3096
13:15:53	151.00	151.50	151.00	0	1	3095
13:15:42	150.50	151.00	151.00	0	1	3094
13:15:42	151.00	151.50	151.00	0	1	3093
13:15:41	151.00	151.50	151.00	0	1	3092
13:15:41	151.00	151.50	151.00	0	1	3091
13:15:40	151.00	151.50	151.00	0	1	3090
13:15:38	151.00	151.50	151.00	0	5	3089
13:15:36	151.00	151.50	151.00	0	10	3084
13:15:36	151.00	151.50	151.00	0	1	3074
13:15:22	151.00	151.50	151.00	0	2	3073
13:15:14	151.00	151.50	151.00	0	1	3071
13:15:11	151.00	151.50	151.00	0	5	3070
13:15:09	151.00	151.50	151.00	0	2	3065
13:15:03	151.00	151.50	151.00	0	1	3063
13:14:57	151.00	151.50	151.00	0	1	3062
13:14:53	151.00	151.50	151.00	0	1	3061
13:14:53	151.00	151.50	151.00	0	21	3060
13:14:50	151.00	151.50	151.00	0	4	3039
13:14:44	151.00	151.50	151.00	0	2	3035
13:14:37	151.00	151.50	151.00	0	2	3033
13:14:34	151.00	151.50	151.00	0	1	3031
13:14:10	151.00	151.50	151.00	0	2	3030
13:14:07	151.00	151.50	151.00	0	1	3028
13:13:50	151.00	151.50	151.00	0	2	3027
13:13:01	151.00	151.50	151.00	0	2	3025
13:12:54	151.00	151.50	151.00	0	1	3023
13:12:50	151.00	151.50	151.00	0	1	3022
13:12:28	151.00	151.50	151.00	0	1	3021
13:11:49	151.00	151.50	151.50	+0.50	1	3020
13:11:35	151.50	152.00	151.50	+0.50	2	3019
13:11:32	151.00	151.50	151.50	+0.50	5	3017
13:11:32	151.00	151.50	151.50	+0.50	6	3012
13:11:26	151.00	151.50	151.00	0	1	3006
13:11:25	151.00	151.50	151.00	0	1	3005
13:11:25	151.00	151.50	151.00	0	1	3004
13:11:16	151.00	151.50	151.00	0	1	3003
13:10:15	151.00	151.50	151.50	+0.50	1	3002
13:09:52	151.00	151.50	151.50	+0.50	1	3001
13:09:40	151.00	151.50	151.50	+0.50	1	3000
13:08:59	151.00	151.50	151.50	+0.50	3	2999
13:08:44	151.00	151.50	151.50	+0.50	1	2996
13:08:34	151.50	152.00	151.50	+0.50	1	2995
13:08:31	151.00	151.50	151.50	+0.50	1	2994
13:08:21	151.00	151.50	151.50	+0.50	1	2993
13:08:20	151.50	152.00	151.50	+0.50	2	2992
13:08:08	151.50	152.00	151.50	+0.50	1	2990
13:07:54	151.00	151.50	151.50	+0.50	1	2989
13:07:42	151.00	151.50	151.50	+0.50	1	2988
13:07:42	151.50	152.00	151.50	+0.50	1	2987
13:07:34	151.00	151.50	151.50	+0.50	1	2986
13:07:30	151.00	151.50	151.50	+0.50	4	2985
13:07:21	151.00	151.50	151.50	+0.50	1	2981
13:07:18	151.50	152.00	151.50	+0.50	2	2980
13:07:16	151.50	152.00	151.50	+0.50	1	2978
13:07:15	151.50	152.00	151.50	+0.50	1	2977
13:07:10	151.50	152.00	151.50	+0.50	1	2976
13:06:59	151.50	152.00	151.50	+0.50	1	2975
13:06:47	151.00	151.50	151.50	+0.50	1	2974
13:06:41	151.50	152.00	151.50	+0.50	1	2973
13:06:39	151.00	151.50	151.50	+0.50	1	2972
13:06:33	151.50	152.00	151.50	+0.50	1	2971
13:06:28	151.00	151.50	151.50	+0.50	1	2970
13:06:14	151.00	152.00	151.00	0	1	2969
13:06:05	151.50	152.00	151.50	+0.50	2	2968
13:06:02	151.50	152.00	151.50	+0.50	1	2966
13:05:57	151.50	152.00	151.50	+0.50	1	2965
13:05:54	151.00	151.50	151.50	+0.50	1	2964
13:05:54	151.00	151.50	151.50	+0.50	23	2963
13:05:47	151.00	151.50	151.50	+0.50	2	2940
13:05:33	151.50	152.00	151.50	+0.50	1	2938
13:05:33	151.50	152.00	151.50	+0.50	1	2937
13:05:33	151.50	152.00	151.50	+0.50	2	2936
13:05:31	151.50	152.00	151.50	+0.50	1	2934
13:05:30	151.50	152.00	151.50	+0.50	1	2933
13:05:28	151.50	152.00	151.50	+0.50	1	2932
13:05:28	151.50	152.00	151.50	+0.50	1	2931
13:05:26	151.50	152.00	151.50	+0.50	3	2930
13:05:22	151.50	152.00	151.50	+0.50	1	2927
13:05:15	151.50	152.00	151.50	+0.50	1	2926
13:05:15	151.50	152.00	151.50	+0.50	2	2925
13:05:14	151.50	152.00	151.50	+0.50	1	2923
13:05:12	151.50	152.00	151.50	+0.50	1	2922
13:05:11	151.50	152.00	151.50	+0.50	1	2921
13:05:08	151.50	152.00	151.50	+0.50	2	2920
13:05:08	151.50	152.00	151.50	+0.50	1	2918
13:05:05	151.50	152.00	151.50	+0.50	1	2917
13:05:04	151.50	152.00	151.50	+0.50	8	2916
13:04:53	151.50	152.00	151.50	+0.50	2	2908
13:04:51	151.50	152.00	151.50	+0.50	1	2906
13:04:27	151.50	152.00	151.50	+0.50	1	2905
13:04:21	151.50	152.00	151.50	+0.50	1	2904
13:04:20	151.50	152.00	151.50	+0.50	1	2903
13:04:08	151.50	152.00	151.50	+0.50	1	2902
13:04:06	151.50	152.00	151.50	+0.50	1	2901
13:03:59	151.50	152.00	151.50	+0.50	1	2900
13:03:38	151.50	152.00	151.50	+0.50	1	2899
13:03:29	151.50	152.00	151.50	+0.50	2	2898
13:03:21	151.50	152.00	151.50	+0.50	1	2896
13:01:38	151.50	152.00	151.50	+0.50	1	2895
13:01:19	151.50	152.00	151.50	+0.50	2	2894
13:00:58	151.50	152.00	152.00	+1.00	1	2892
13:00:45	151.50	152.00	151.50	+0.50	4	2891
13:00:44	151.50	152.00	151.50	+0.50	3	2887
13:00:35	151.50	152.00	152.00	+1.00	1	2884
13:00:14	151.50	152.00	151.50	+0.50	1	2883
12:59:34	151.50	152.00	152.00	+1.00	1	2882
12:58:36	151.50	152.00	152.00	+1.00	2	2881
12:58:32	151.50	152.00	152.00	+1.00	3	2879
12:58:11	151.50	152.00	151.50	+0.50	1	2876
12:58:00	151.50	152.00	151.50	+0.50	2	2875
12:57:15	151.50	152.00	151.50	+0.50	1	2873
12:56:59	151.50	152.00	152.00	+1.00	1	2872
12:56:35	151.00	151.50	151.50	+0.50	20	2871
12:54:06	151.00	151.50	151.50	+0.50	1	2851
12:53:52	151.00	151.50	151.50	+0.50	1	2850
12:53:42	151.00	151.50	151.50	+0.50	3	2849
12:51:14	151.50	152.00	151.50	+0.50	1	2846
12:50:59	151.00	151.50	151.50	+0.50	1	2845
12:50:45	151.00	151.50	151.50	+0.50	3	2844
12:50:31	151.00	151.50	151.00	0	1	2841
12:50:01	151.00	151.50	151.00	0	8	2840
12:49:48	151.00	151.50	151.50	+0.50	5	2832
12:49:44	151.00	151.50	151.50	+0.50	1	2827
12:49:21	151.00	151.50	151.50	+0.50	1	2826
12:49:21	151.00	151.50	151.50	+0.50	2	2825
12:49:15	151.00	151.50	151.50	+0.50	1	2823
12:49:12	151.00	151.50	151.50	+0.50	1	2822
12:49:05	151.00	151.50	151.50	+0.50	1	2821
12:48:58	151.00	151.50	151.50	+0.50	7	2820
12:48:57	151.00	151.50	151.50	+0.50	2	2813
12:48:54	151.00	151.50	151.50	+0.50	2	2811
12:48:49	151.00	151.50	151.50	+0.50	1	2809
12:48:44	151.00	151.50	151.50	+0.50	5	2808
12:47:48	151.00	151.50	151.50	+0.50	3	2803
12:47:09	151.00	151.50	151.50	+0.50	1	2800
12:47:04	151.00	151.50	151.50	+0.50	1	2799
12:47:02	151.00	151.50	151.50	+0.50	1	2798
12:46:59	151.00	151.50	151.50	+0.50	4	2797
12:46:47	151.00	151.50	151.50	+0.50	5	2793
12:46:29	151.00	151.50	151.50	+0.50	1	2788
12:46:15	151.00	151.50	151.50	+0.50	1	2787
12:45:57	151.00	151.50	151.50	+0.50	1	2786
12:45:34	151.00	151.50	151.50	+0.50	1	2785
12:45:16	151.00	151.50	151.50	+0.50	1	2784
12:42:03	151.00	151.50	151.50	+0.50	4	2783
12:41:34	151.00	151.50	151.50	+0.50	2	2779
12:41:09	151.00	151.50	151.00	0	1	2777
12:38:16	151.00	151.50	151.00	0	1	2776
12:38:12	151.00	151.50	151.00	0	1	2775
12:37:33	151.00	151.50	151.00	0	1	2774
12:37:12	151.00	151.50	151.00	0	1	2773
12:37:10	151.00	151.50	151.00	0	1	2772
12:37:07	151.00	151.50	151.00	0	1	2771
12:36:31	151.00	151.50	151.00	0	5	2770
12:36:27	151.00	151.50	151.50	+0.50	1	2765
12:36:22	151.00	151.50	151.50	+0.50	2	2764
12:36:20	151.00	151.50	151.50	+0.50	1	2762
12:35:27	151.50	152.00	151.50	+0.50	1	2761
12:35:27	151.50	152.00	151.50	+0.50	9	2760
12:35:27	151.50	152.00	151.50	+0.50	2	2751
12:35:20	151.50	152.00	151.50	+0.50	1	2749
12:34:56	151.50	152.00	151.50	+0.50	1	2748
12:34:28	151.50	152.00	151.50	+0.50	1	2747
12:34:20	151.50	152.00	151.50	+0.50	1	2746
12:34:15	151.50	152.00	151.50	+0.50	3	2745
12:33:59	151.50	152.00	151.50	+0.50	1	2742
12:33:58	151.50	152.00	151.50	+0.50	1	2741
12:33:55	151.50	152.00	151.50	+0.50	2	2740
12:33:53	151.50	152.00	151.50	+0.50	1	2738
12:33:51	151.50	152.00	151.50	+0.50	1	2737
12:33:20	151.50	152.00	151.50	+0.50	1	2736
12:33:15	151.50	152.00	151.50	+0.50	1	2735
12:32:25	151.50	152.00	151.50	+0.50	1	2734
12:32:19	151.50	152.00	151.50	+0.50	1	2733
12:31:17	151.50	152.00	151.50	+0.50	1	2732
12:31:13	151.50	152.00	151.50	+0.50	1	2731
12:31:07	151.50	152.00	151.50	+0.50	1	2730
12:30:53	151.50	152.00	151.50	+0.50	1	2729
12:30:53	151.50	152.00	151.50	+0.50	1	2728
12:30:23	151.50	152.00	151.50	+0.50	3	2727
12:29:44	151.50	152.00	152.00	+1.00	1	2724
12:29:34	151.50	152.00	152.00	+1.00	1	2723
12:28:27	151.50	152.00	151.50	+0.50	1	2722
12:28:24	151.50	152.00	151.50	+0.50	1	2721
12:27:44	151.50	152.00	151.50	+0.50	1	2720
12:26:58	151.50	152.00	151.50	+0.50	1	2719
12:26:55	151.50	152.00	152.00	+1.00	1	2718
12:26:53	151.50	152.00	152.00	+1.00	1	2717
12:25:55	151.50	152.00	152.00	+1.00	1	2716
12:25:05	151.50	152.00	152.00	+1.00	1	2715
12:24:06	151.50	152.00	152.00	+1.00	1	2714
12:24:03	151.50	152.00	151.50	+0.50	1	2713
12:24:01	151.50	152.00	151.50	+0.50	4	2712
12:23:43	151.50	152.00	151.50	+0.50	1	2708
12:23:40	151.50	152.00	151.50	+0.50	5	2707
12:23:02	151.50	152.00	152.00	+1.00	1	2702
12:22:56	151.50	152.00	151.50	+0.50	1	2701
12:22:37	151.50	152.00	151.50	+0.50	1	2700
12:22:35	151.50	152.00	151.50	+0.50	1	2699
12:22:21	151.50	152.00	151.50	+0.50	1	2698
12:22:21	151.50	152.00	151.50	+0.50	1	2697
12:22:12	151.50	152.00	151.50	+0.50	1	2696
12:22:07	151.50	152.00	151.50	+0.50	1	2695
12:22:02	151.50	152.00	151.50	+0.50	2	2694
12:22:00	151.50	152.00	152.00	+1.00	1	2692
12:21:54	151.50	152.00	151.50	+0.50	1	2691
12:21:52	151.50	152.00	151.50	+0.50	1	2690
12:21:49	151.50	152.00	151.50	+0.50	1	2689
12:21:33	152.00	152.50	152.00	+1.00	29	2688
12:21:12	152.00	152.50	152.00	+1.00	1	2659
12:20:46	152.00	152.50	152.50	+1.50	1	2658
12:20:44	152.00	152.50	152.50	+1.50	1	2657
12:20:33	152.00	152.50	152.50	+1.50	2	2656
12:19:57	152.00	152.50	152.50	+1.50	1	2654
12:19:02	152.00	152.50	152.50	+1.50	1	2653
12:18:28	152.00	152.50	152.50	+1.50	1	2652
12:18:11	152.50	153.00	152.50	+1.50	1	2651
12:18:09	152.50	153.00	152.50	+1.50	1	2650
12:17:38	152.00	152.50	152.50	+1.50	1	2649
12:17:15	152.00	152.50	152.50	+1.50	1	2648
12:17:04	152.50	153.00	152.50	+1.50	5	2647
12:17:04	152.50	153.00	152.50	+1.50	4	2642
12:15:46	152.00	152.50	152.50	+1.50	4	2638
12:15:40	152.00	152.50	152.50	+1.50	1	2634
12:15:38	152.00	152.50	152.50	+1.50	1	2633
12:14:54	152.50	153.00	152.50	+1.50	1	2632
12:14:41	152.00	152.50	152.50	+1.50	1	2631
12:14:40	152.00	152.50	152.00	+1.00	1	2630
12:14:32	152.50	153.00	152.50	+1.50	5	2629
12:14:32	152.50	153.00	152.50	+1.50	1	2624
12:13:57	152.50	153.00	152.50	+1.50	1	2623
12:13:40	152.50	153.00	153.00	+2.00	2	2622
12:13:37	152.50	153.00	152.50	+1.50	1	2620
12:13:32	152.50	153.00	152.50	+1.50	1	2619
12:13:18	152.50	153.00	152.50	+1.50	1	2618
12:13:14	152.50	153.00	152.50	+1.50	1	2617
12:13:10	152.50	153.00	152.50	+1.50	1	2616
12:13:09	152.50	153.00	152.50	+1.50	1	2615
12:13:09	152.50	153.00	152.50	+1.50	1	2614
12:13:05	152.50	153.00	152.50	+1.50	4	2613
12:13:01	152.50	153.00	152.50	+1.50	1	2609
12:12:59	152.50	153.00	152.50	+1.50	1	2608
12:12:56	152.50	153.00	152.50	+1.50	2	2607
12:12:52	152.50	153.00	152.50	+1.50	1	2605
12:12:13	152.50	153.00	153.00	+2.00	1	2604
12:12:01	152.50	153.00	153.00	+2.00	2	2603
12:11:14	153.00	153.50	153.00	+2.00	19	2601
12:11:14	153.00	153.50	153.00	+2.00	2	2582
12:11:13	153.00	153.50	153.00	+2.00	1	2580
12:11:10	153.00	153.50	153.00	+2.00	1	2579
12:10:41	153.00	153.50	153.00	+2.00	2	2578
12:10:38	153.00	153.50	153.00	+2.00	1	2576
12:10:13	153.00	153.50	153.00	+2.00	2	2575
12:10:03	153.00	153.50	153.50	+2.50	1	2573
12:10:02	153.00	153.50	153.00	+2.00	2	2572
12:09:09	153.00	153.50	153.00	+2.00	1	2570
12:08:58	152.50	153.00	153.00	+2.00	1	2569
12:08:56	152.50	153.00	153.00	+2.00	1	2568
12:08:50	152.50	153.00	153.00	+2.00	1	2567
12:08:42	152.50	153.00	153.00	+2.00	1	2566
12:08:42	152.50	153.00	153.00	+2.00	1	2565
12:08:28	153.00	153.50	153.00	+2.00	1	2564
12:08:25	153.00	153.50	153.00	+2.00	3	2563
12:08:23	152.50	153.00	153.00	+2.00	1	2560
12:08:19	153.00	153.50	153.00	+2.00	1	2559
12:08:12	153.00	153.50	153.00	+2.00	2	2558
12:08:12	153.00	153.50	153.00	+2.00	6	2556
12:08:12	153.00	153.50	153.00	+2.00	1	2550
12:08:10	153.00	153.50	153.00	+2.00	1	2549
12:08:09	153.00	153.50	153.00	+2.00	2	2548
12:08:09	153.00	153.50	153.00	+2.00	1	2546
12:08:03	153.00	153.50	153.00	+2.00	1	2545
12:07:50	153.00	153.50	153.00	+2.00	1	2544
12:07:40	153.00	153.50	153.00	+2.00	1	2543
12:07:22	153.00	153.50	153.50	+2.50	1	2542
12:07:18	153.50	154.00	153.50	+2.50	4	2541
12:07:18	153.50	154.00	153.50	+2.50	1	2537
12:07:14	153.00	153.50	153.50	+2.50	1	2536
12:07:12	153.00	153.50	153.50	+2.50	1	2535
12:07:11	153.00	153.50	153.50	+2.50	1	2534
12:07:05	153.00	153.50	153.50	+2.50	1	2533
12:07:00	153.00	153.50	153.50	+2.50	1	2532
12:06:46	153.00	154.00	154.00	+3.00	1	2531
12:06:40	153.00	154.00	154.00	+3.00	1	2530
12:06:39	153.50	154.00	153.50	+2.50	4	2529
12:06:39	153.00	153.50	153.50	+2.50	1	2525
12:06:30	153.50	154.00	153.50	+2.50	22	2524
12:06:21	153.50	154.00	154.00	+3.00	3	2502
12:06:17	153.50	154.00	154.00	+3.00	1	2499
12:06:16	153.50	154.00	154.00	+3.00	1	2498
12:06:16	153.50	154.00	154.00	+3.00	1	2497
12:06:12	153.50	154.00	154.00	+3.00	1	2496
12:06:10	153.50	154.00	154.00	+3.00	1	2495
12:06:09	153.50	154.00	154.00	+3.00	1	2494
12:06:08	153.50	154.00	154.00	+3.00	1	2493
12:06:07	153.50	154.00	154.00	+3.00	1	2492
12:06:06	153.50	154.00	154.00	+3.00	1	2491
12:06:05	153.50	154.00	154.00	+3.00	1	2490
12:06:04	153.50	154.00	154.00	+3.00	1	2489
12:06:02	153.50	154.00	154.00	+3.00	1	2488
12:06:01	153.50	154.00	154.00	+3.00	1	2487
12:05:59	153.50	154.00	154.00	+3.00	1	2486
12:05:57	154.00	154.50	154.00	+3.00	1	2485
12:05:56	154.00	154.50	154.00	+3.00	1	2484
12:05:55	154.00	154.50	154.00	+3.00	1	2483
12:05:53	153.50	154.50	153.50	+2.50	1	2482
12:05:52	153.50	154.00	154.00	+3.00	1	2481
12:05:49	154.00	154.50	154.00	+3.00	4	2480
12:05:49	153.50	154.00	154.00	+3.00	6	2476
12:05:48	153.50	154.00	154.00	+3.00	1	2470
12:05:41	153.50	154.00	154.00	+3.00	1	2469
12:05:41	153.50	154.00	154.00	+3.00	1	2468
12:05:39	153.50	154.00	154.00	+3.00	3	2467
12:05:39	153.50	154.00	154.00	+3.00	1	2464
12:05:35	153.50	154.00	154.00	+3.00	1	2463
12:05:35	153.50	154.00	154.00	+3.00	5	2462
12:05:35	153.50	154.00	154.00	+3.00	1	2457
12:05:34	153.50	154.00	154.00	+3.00	1	2456
12:05:33	153.50	154.00	154.00	+3.00	1	2455
12:05:32	154.00	154.50	154.00	+3.00	1	2454
12:05:32	153.50	154.00	154.00	+3.00	1	2453
12:05:32	153.50	154.00	154.00	+3.00	1	2452
12:05:28	153.50	154.00	154.00	+3.00	1	2451
12:05:27	153.50	154.00	154.00	+3.00	1	2450
12:05:25	153.50	154.00	154.00	+3.00	1	2449
12:05:23	153.50	154.00	154.00	+3.00	5	2448
12:05:21	153.50	154.00	154.00	+3.00	1	2443
12:05:19	153.50	154.00	154.00	+3.00	1	2442
12:05:16	153.50	154.00	154.00	+3.00	1	2441
12:05:14	153.50	154.00	154.00	+3.00	1	2440
12:05:09	153.50	154.00	154.00	+3.00	1	2439
12:05:06	153.50	154.00	153.50	+2.50	1	2438
12:05:05	154.00	154.50	154.00	+3.00	2	2437
12:05:04	154.00	154.50	154.00	+3.00	1	2435
12:05:04	154.00	154.50	154.00	+3.00	1	2434
12:05:03	154.00	154.50	154.00	+3.00	1	2433
12:05:03	154.00	154.50	154.00	+3.00	2	2432
12:05:03	154.00	154.50	154.00	+3.00	2	2430
12:05:01	154.00	154.50	154.00	+3.00	2	2428
12:05:01	154.00	154.50	154.00	+3.00	1	2426
12:05:00	154.00	154.50	154.00	+3.00	1	2425
12:05:00	154.00	154.50	154.00	+3.00	1	2424
12:05:00	153.50	154.00	154.00	+3.00	1	2423
12:05:00	153.50	154.00	154.00	+3.00	1	2422
12:04:59	153.50	154.00	154.00	+3.00	1	2421
12:04:57	154.00	154.50	154.00	+3.00	1	2420
12:04:57	154.00	154.50	154.00	+3.00	1	2419
12:04:57	154.00	154.50	154.00	+3.00	2	2418
12:04:57	153.50	154.50	154.50	+3.50	1	2416
12:04:56	153.50	154.50	154.50	+3.50	1	2415
12:04:56	154.00	154.50	154.00	+3.00	6	2414
12:04:55	153.50	154.00	154.00	+3.00	3	2408
12:04:55	153.50	154.00	154.00	+3.00	4	2405
12:04:54	153.50	154.00	154.00	+3.00	5	2401
12:04:52	153.50	154.00	154.00	+3.00	1	2396
12:04:52	153.50	154.00	154.00	+3.00	1	2395
12:04:49	153.50	154.00	154.00	+3.00	10	2394
12:04:45	153.50	154.00	154.00	+3.00	2	2384
12:04:43	153.50	154.00	154.00	+3.00	1	2382
12:04:43	153.50	154.00	154.00	+3.00	1	2381
12:04:39	153.50	154.00	153.50	+2.50	1	2380
12:04:34	153.50	154.00	154.00	+3.00	5	2379
12:04:32	153.50	154.00	153.50	+2.50	1	2374
12:04:26	153.50	154.00	154.00	+3.00	1	2373
12:04:18	153.00	153.50	153.50	+2.50	2	2372
12:04:17	153.00	153.50	154.00	+3.00	9	2370
12:04:17	153.00	153.50	153.50	+2.50	1	2361
12:04:17	153.00	153.50	153.50	+2.50	1	2360
12:04:16	153.00	153.50	153.50	+2.50	1	2359
12:04:15	153.00	153.50	153.50	+2.50	1	2358
12:04:14	153.00	153.50	153.50	+2.50	1	2357
12:04:11	153.00	153.50	153.50	+2.50	1	2356
12:04:11	153.00	153.50	153.50	+2.50	1	2355
12:04:09	153.00	154.00	154.00	+3.00	1	2354
12:04:08	153.00	154.00	154.00	+3.00	1	2353
12:04:08	153.50	154.00	153.50	+2.50	16	2352
12:04:07	153.50	154.00	154.00	+3.00	3	2336
12:04:04	153.50	154.00	154.00	+3.00	1	2333
12:04:04	153.50	154.00	154.00	+3.00	2	2332
12:04:03	153.50	154.00	154.00	+3.00	1	2330
12:04:03	153.50	154.00	154.00	+3.00	1	2329
12:04:03	153.50	154.00	154.00	+3.00	1	2328
12:04:03	153.50	154.00	154.00	+3.00	2	2327
12:04:02	153.50	154.00	154.00	+3.00	1	2325
12:04:02	153.50	154.00	154.00	+3.00	1	2324
12:04:01	153.50	154.00	154.00	+3.00	1	2323
12:04:00	153.50	154.00	154.00	+3.00	1	2322
12:03:59	153.50	154.00	154.00	+3.00	1	2321
12:03:58	153.50	154.00	154.00	+3.00	1	2320
12:03:58	153.50	154.00	154.00	+3.00	1	2319
12:03:57	153.50	154.00	154.00	+3.00	1	2318
12:03:57	153.50	154.00	154.00	+3.00	8	2317
12:03:48	153.00	154.00	154.00	+3.00	1	2309
12:03:48	153.00	154.00	154.00	+3.00	1	2308
12:03:47	153.00	154.00	154.00	+3.00	3	2307
12:03:46	153.50	154.00	153.50	+2.50	5	2304
12:03:43	153.00	153.50	153.50	+2.50	2	2299
12:03:43	153.00	153.50	153.50	+2.50	1	2297
12:03:42	153.00	153.50	153.50	+2.50	1	2296
12:03:42	153.00	153.50	153.50	+2.50	20	2295
12:03:42	153.00	153.50	153.00	+2.00	1	2275
12:03:42	153.00	153.50	153.50	+2.50	1	2274
12:03:41	153.00	153.50	153.50	+2.50	1	2273
12:03:39	153.00	153.50	153.50	+2.50	2	2272
12:03:39	153.00	153.50	153.50	+2.50	1	2270
12:03:36	153.00	153.50	153.50	+2.50	1	2269
12:03:32	153.00	153.50	153.00	+2.00	1	2268
12:03:28	153.00	153.50	153.50	+2.50	2	2267
12:03:28	153.00	153.50	153.50	+2.50	1	2265
12:03:28	153.00	153.50	153.50	+2.50	1	2264
12:03:27	152.50	153.00	153.00	+2.00	1	2263
12:03:25	152.50	153.00	153.00	+2.00	1	2262
12:03:25	152.50	153.00	153.00	+2.00	23	2261
12:03:21	152.50	153.00	152.50	+1.50	1	2238
12:03:21	152.50	153.00	153.00	+2.00	1	2237
12:03:14	152.50	153.00	152.50	+1.50	1	2236
12:03:12	152.50	153.00	153.00	+2.00	30	2235
12:03:12	152.50	153.00	152.50	+1.50	1	2205
12:03:10	152.50	153.00	152.50	+1.50	1	2204
12:03:04	152.50	153.00	152.50	+1.50	1	2203
12:02:54	152.50	153.00	152.50	+1.50	1	2202
12:02:52	152.50	153.00	152.50	+1.50	1	2201
12:02:51	152.50	153.00	152.50	+1.50	1	2200
12:02:47	152.50	153.00	152.50	+1.50	1	2199
12:02:45	152.50	153.00	153.00	+2.00	1	2198
12:02:44	152.50	153.00	153.00	+2.00	1	2197
12:02:44	152.50	153.00	152.50	+1.50	2	2196
12:02:42	152.50	153.00	152.50	+1.50	2	2194
12:02:41	152.50	153.00	153.00	+2.00	1	2192
11:59:33	151.00	151.50	151.00	0	1	2191
11:57:22	151.00	151.50	151.00	0	1	2190
11:56:00	151.00	151.50	151.00	0	2	2189
11:55:18	150.50	151.00	151.00	0	4	2187
11:55:18	150.50	151.00	151.00	0	4	2183
11:55:18	150.50	151.00	151.00	0	14	2179
11:55:18	150.50	151.00	151.00	0	2	2165
11:55:18	150.50	151.00	151.00	0	35	2163
11:54:25	150.50	151.00	150.50	-0.50	1	2128
11:54:21	150.50	151.00	150.50	-0.50	1	2127
11:51:41	150.50	151.00	150.50	-0.50	1	2126
11:51:25	150.50	151.00	150.50	-0.50	1	2125
11:50:25	150.50	151.00	150.50	-0.50	1	2124
11:49:42	150.50	151.00	150.50	-0.50	1	2123
11:49:32	150.50	151.00	150.50	-0.50	1	2122
11:49:11	150.50	151.00	150.50	-0.50	1	2121
11:49:02	150.50	151.00	150.50	-0.50	1	2120
11:49:01	150.50	151.00	150.50	-0.50	1	2119
11:48:14	150.50	151.00	151.00	0	1	2118
11:47:28	150.50	151.00	151.00	0	1	2117
11:46:40	150.50	151.00	151.00	0	3	2116
11:42:14	150.50	151.00	151.00	0	1	2113
11:42:00	150.50	151.00	151.00	0	1	2112
11:39:24	150.50	151.00	150.50	-0.50	1	2111
11:37:22	150.50	151.00	150.50	-0.50	1	2110
11:36:37	150.50	151.00	150.50	-0.50	1	2109
11:34:45	150.50	151.50	150.50	-0.50	1	2108
11:34:29	150.50	151.00	151.00	0	1	2107
11:34:17	151.00	151.50	151.00	0	1	2106
11:33:37	151.00	151.50	151.00	0	1	2105
11:33:32	151.00	151.50	151.00	0	1	2104
11:30:56	151.00	151.50	151.00	0	1	2103
11:29:31	150.50	151.00	151.00	0	1	2102
11:29:31	150.50	151.00	151.00	0	1	2101
11:29:05	150.50	151.00	151.00	0	3	2100
11:29:05	151.00	151.50	151.00	0	2	2097
11:29:02	151.00	151.50	151.00	0	4	2095
11:28:58	151.00	151.50	151.00	0	1	2091
11:28:45	151.00	151.50	151.00	0	1	2090
11:28:34	151.00	151.50	151.00	0	1	2089
11:27:43	151.00	151.50	151.00	0	1	2088
11:27:43	151.00	151.50	151.00	0	2	2087
11:27:34	151.00	151.50	151.00	0	2	2085
11:27:07	150.50	151.00	151.00	0	14	2083
11:27:07	150.50	151.00	151.00	0	4	2069
11:27:06	150.50	151.00	151.00	0	1	2065
11:27:05	150.50	151.00	151.00	0	1	2064
11:26:45	150.50	151.00	151.00	0	1	2063
11:26:38	150.50	151.00	151.00	0	1	2062
11:26:17	150.50	151.00	151.00	0	1	2061
11:25:55	150.50	151.00	151.00	0	1	2060
11:25:25	150.50	151.00	151.00	0	1	2059
11:24:07	150.50	151.00	151.00	0	1	2058
11:22:07	150.50	151.00	151.00	0	1	2057
11:22:02	151.00	151.50	151.00	0	1	2056
11:22:01	151.00	151.50	151.00	0	1	2055
11:22:00	151.00	151.50	151.00	0	1	2054
11:21:58	151.00	151.50	151.00	0	1	2053
11:21:58	151.00	151.50	151.00	0	1	2052
11:21:57	151.00	151.50	151.00	0	1	2051
11:21:57	151.00	151.50	151.00	0	1	2050
11:21:56	151.00	151.50	151.00	0	1	2049
11:21:54	151.00	151.50	151.00	0	1	2048
11:21:54	151.00	151.50	151.00	0	1	2047
11:21:53	151.00	151.50	151.00	0	1	2046
11:21:51	151.00	151.50	151.00	0	1	2045
11:21:43	151.00	151.50	151.00	0	5	2044
11:21:11	151.00	151.50	151.00	0	5	2039
11:20:37	151.00	151.50	151.00	0	2	2034
11:20:37	151.00	151.50	151.50	+0.50	1	2032
11:20:14	151.00	151.50	151.50	+0.50	1	2031
11:20:08	151.00	151.50	151.50	+0.50	5	2030
11:19:38	151.00	151.50	151.50	+0.50	1	2025
11:18:55	151.00	151.50	151.50	+0.50	1	2024
11:18:07	151.00	151.50	151.00	0	1	2023
11:17:36	151.00	151.50	151.00	0	1	2022
11:17:17	151.00	151.50	151.00	0	2	2021
11:17:08	151.00	151.50	151.00	0	3	2019
11:16:54	151.00	151.50	151.00	0	1	2016
11:16:39	151.00	151.50	151.00	0	5	2015
11:16:18	150.50	151.00	151.00	0	46	2010
11:16:18	150.50	151.00	151.00	0	1	1964
11:15:56	150.50	151.00	151.00	0	1	1963
11:15:17	150.50	151.00	151.00	0	1	1962
11:14:49	150.50	151.00	151.00	0	1	1961
11:14:43	150.50	151.00	151.00	0	2	1960
11:14:43	150.50	151.00	151.00	0	1	1958
11:14:27	150.50	151.00	151.00	0	1	1957
11:14:23	150.50	151.00	151.00	0	1	1956
11:14:20	150.50	151.00	151.00	0	1	1955
11:13:53	150.50	151.00	151.00	0	1	1954
11:12:33	150.50	151.00	150.50	-0.50	1	1953
11:12:18	150.50	151.00	150.50	-0.50	2	1952
11:11:55	150.50	151.00	150.50	-0.50	1	1950
11:11:51	150.50	151.00	150.50	-0.50	2	1949
11:11:21	150.50	151.00	150.50	-0.50	5	1947
11:10:56	150.50	151.00	150.50	-0.50	1	1942
11:10:00	150.50	151.00	150.50	-0.50	1	1941
11:08:31	150.50	151.00	150.50	-0.50	2	1940
11:08:27	150.50	151.00	151.00	0	7	1938
11:08:20	150.50	151.00	150.50	-0.50	2	1931
11:07:22	150.00	150.50	150.50	-0.50	7	1929
11:05:53	150.00	150.50	150.50	-0.50	5	1922
11:05:53	150.00	150.50	150.50	-0.50	10	1917
11:05:48	150.00	150.50	150.50	-0.50	3	1907
11:05:19	150.00	150.50	150.00	-1.00	1	1904
11:05:16	150.00	150.50	150.00	-1.00	1	1903
11:04:00	150.00	150.50	150.00	-1.00	1	1902
11:01:55	150.00	150.50	150.00	-1.00	1	1901
11:01:15	149.50	150.00	150.00	-1.00	9	1900
11:01:15	149.50	150.00	150.00	-1.00	3	1891
11:00:23	149.50	150.00	150.00	-1.00	1	1888
10:59:50	149.50	150.00	150.00	-1.00	1	1887
10:58:39	149.50	150.00	149.50	-1.50	1	1886
10:58:12	149.50	150.00	150.00	-1.00	1	1885
10:57:58	149.50	150.00	150.00	-1.00	1	1884
10:57:00	149.50	150.00	149.50	-1.50	25	1883
10:56:10	149.50	150.00	149.50	-1.50	1	1858
10:56:05	149.50	150.00	150.00	-1.00	1	1857
10:56:03	149.50	150.00	150.00	-1.00	1	1856
10:55:41	149.50	150.00	150.00	-1.00	2	1855
10:55:16	149.50	150.00	150.00	-1.00	1	1853
10:54:10	150.00	150.50	150.00	-1.00	15	1852
10:53:35	150.00	150.50	150.00	-1.00	1	1837
10:53:02	150.00	150.50	150.00	-1.00	1	1836
10:53:00	150.00	150.50	150.00	-1.00	2	1835
10:52:55	150.00	150.50	150.00	-1.00	1	1833
10:51:14	150.00	150.50	150.00	-1.00	2	1832
10:51:04	150.00	150.50	150.00	-1.00	1	1830
10:49:48	150.00	150.50	150.00	-1.00	1	1829
10:49:04	150.00	150.50	150.00	-1.00	1	1828
10:47:56	150.00	150.50	150.00	-1.00	3	1827
10:47:15	150.00	150.50	150.50	-0.50	1	1824
10:46:47	150.00	150.50	150.00	-1.00	1	1823
10:46:23	150.00	150.50	150.00	-1.00	1	1822
10:46:13	150.00	150.50	150.50	-0.50	1	1821
10:45:25	150.00	150.50	150.00	-1.00	1	1820
10:44:38	150.00	150.50	150.50	-0.50	1	1819
10:44:37	150.00	150.50	150.50	-0.50	1	1818
10:43:32	150.00	150.50	150.50	-0.50	1	1817
10:43:03	149.50	150.00	150.00	-1.00	9	1816
10:43:03	149.50	150.00	150.00	-1.00	5	1807
10:42:55	149.50	150.00	150.00	-1.00	1	1802
10:42:28	149.50	150.00	150.00	-1.00	1	1801
10:42:19	149.50	150.00	149.50	-1.50	1	1800
10:38:32	149.50	150.00	149.50	-1.50	1	1799
10:38:11	149.50	150.00	149.50	-1.50	2	1798
10:37:41	149.50	150.00	149.50	-1.50	2	1796
10:37:37	149.50	150.00	150.00	-1.00	1	1794
10:37:31	149.50	150.00	150.00	-1.00	1	1793
10:37:13	149.50	150.00	150.00	-1.00	1	1792
10:35:01	149.50	150.00	150.00	-1.00	1	1791
10:34:52	149.50	150.00	150.00	-1.00	1	1790
10:34:23	149.50	150.00	150.00	-1.00	1	1789
10:33:50	149.50	150.00	150.00	-1.00	1	1788
10:33:26	149.50	150.00	149.50	-1.50	1	1787
10:32:44	149.50	150.00	149.50	-1.50	2	1786
10:32:22	149.50	150.00	149.50	-1.50	1	1784
10:31:23	149.50	150.00	149.50	-1.50	1	1783
10:31:19	149.50	150.00	149.50	-1.50	1	1782
10:31:18	149.50	150.00	149.50	-1.50	1	1781
10:31:05	149.50	150.00	149.50	-1.50	1	1780
10:31:02	149.50	150.00	149.50	-1.50	3	1779
10:30:33	149.50	150.00	149.50	-1.50	2	1776
10:30:31	149.50	150.00	149.50	-1.50	1	1774
10:30:30	149.50	150.00	149.50	-1.50	6	1773
10:30:23	149.50	150.00	149.50	-1.50	1	1767
10:30:22	149.50	150.00	149.50	-1.50	1	1766
10:30:16	149.50	150.00	149.50	-1.50	2	1765
10:30:07	149.50	150.00	149.50	-1.50	5	1763
10:29:42	149.50	150.00	149.50	-1.50	1	1758
10:29:24	149.50	150.00	149.50	-1.50	1	1757
10:29:21	149.50	150.00	149.50	-1.50	1	1756
10:29:18	149.50	150.00	149.50	-1.50	2	1755
10:29:16	149.50	150.00	149.50	-1.50	20	1753
10:29:01	149.50	150.00	149.50	-1.50	10	1733
10:28:26	149.50	150.00	149.50	-1.50	2	1723
10:26:50	150.00	150.50	150.00	-1.00	4	1721
10:26:15	150.00	150.50	150.00	-1.00	2	1717
10:25:29	150.00	150.50	150.00	-1.00	4	1715
10:23:17	150.00	150.50	150.50	-0.50	1	1711
10:23:15	150.00	150.50	150.00	-1.00	4	1710
10:22:03	149.50	150.50	150.50	-0.50	1	1706
10:22:01	149.50	150.00	150.00	-1.00	1	1705
10:21:56	150.00	150.50	150.00	-1.00	1	1704
10:21:22	150.00	150.50	150.00	-1.00	1	1703
10:20:59	149.50	150.00	150.00	-1.00	1	1702
10:20:45	150.00	150.50	150.00	-1.00	1	1701
10:19:20	150.00	150.50	150.00	-1.00	1	1700
10:19:13	150.00	150.50	150.00	-1.00	1	1699
10:19:08	150.00	150.50	150.00	-1.00	2	1698
10:18:56	150.00	150.50	150.00	-1.00	1	1696
10:17:40	150.00	150.50	150.00	-1.00	5	1695
10:16:34	150.00	150.50	150.00	-1.00	1	1690
10:16:30	150.00	150.50	150.00	-1.00	1	1689
10:16:28	150.00	150.50	150.00	-1.00	1	1688
10:16:25	150.00	150.50	150.00	-1.00	1	1687
10:16:19	150.00	150.50	150.00	-1.00	10	1686
10:16:06	150.00	150.50	150.00	-1.00	1	1676
10:13:51	150.00	150.50	150.50	-0.50	1	1675
10:13:11	150.00	150.50	150.00	-1.00	3	1674
10:13:02	150.00	150.50	150.00	-1.00	1	1671
10:12:07	150.00	150.50	150.00	-1.00	1	1670
10:12:04	150.00	150.50	150.00	-1.00	1	1669
10:11:59	150.00	150.50	150.00	-1.00	1	1668
10:11:57	150.00	150.50	150.00	-1.00	2	1667
10:11:56	150.00	150.50	150.00	-1.00	1	1665
10:11:46	150.00	150.50	150.00	-1.00	1	1664
10:11:43	150.00	150.50	150.00	-1.00	3	1663
10:11:40	150.00	150.50	150.50	-0.50	1	1660
10:11:37	150.00	150.50	150.00	-1.00	1	1659
10:11:37	150.00	150.50	150.00	-1.00	1	1658
10:11:35	150.00	150.50	150.00	-1.00	1	1657
10:11:18	150.00	150.50	150.00	-1.00	1	1656
10:11:10	150.00	150.50	150.00	-1.00	10	1655
10:09:48	150.00	150.50	150.50	-0.50	1	1645
10:09:23	150.50	151.00	150.50	-0.50	2	1644
10:09:23	150.50	151.00	150.50	-0.50	5	1642
10:07:37	150.50	151.00	151.00	0	1	1637
10:07:28	151.00	151.50	151.00	0	9	1636
10:07:24	151.00	151.50	151.00	0	1	1627
10:07:15	151.00	151.50	151.50	+0.50	1	1626
10:06:19	151.00	151.50	151.50	+0.50	1	1625
10:05:42	151.00	151.50	151.50	+0.50	1	1624
10:05:35	151.00	151.50	151.00	0	1	1623
10:04:55	151.00	151.50	151.00	0	1	1622
10:04:44	151.00	151.50	151.50	+0.50	1	1621
10:04:37	150.50	151.50	151.50	+0.50	1	1620
10:04:28	150.50	151.50	151.50	+0.50	1	1619
10:04:26	151.00	151.50	151.00	0	1	1618
10:03:58	150.50	151.00	151.00	0	1	1617
10:03:57	150.50	151.00	151.00	0	2	1616
10:03:51	150.50	151.00	151.00	0	1	1614
10:03:19	150.50	151.00	151.00	0	1	1613
10:03:10	151.00	151.50	150.50	-0.50	6	1612
10:03:10	151.00	151.50	151.00	0	4	1606
10:02:56	150.50	151.00	151.00	0	20	1602
10:02:09	150.00	150.50	150.50	-0.50	2	1582
10:02:06	150.00	151.00	150.00	-1.00	1	1580
10:01:54	150.00	151.00	150.00	-1.00	13	1579
10:01:38	150.00	150.50	150.50	-0.50	2	1566
10:01:35	150.00	150.50	150.50	-0.50	1	1564
10:01:29	150.00	150.50	150.50	-0.50	1	1563
10:00:50	150.50	151.00	150.50	-0.50	1	1562
10:00:46	150.50	151.00	150.50	-0.50	1	1561
10:00:45	150.50	151.00	150.50	-0.50	1	1560
10:00:42	150.50	151.00	150.50	-0.50	1	1559
10:00:29	150.50	151.00	150.50	-0.50	1	1558
10:00:29	150.50	151.00	150.50	-0.50	2	1557
10:00:29	150.50	151.00	150.50	-0.50	30	1555
10:00:15	150.50	151.00	151.00	0	1	1525
09:59:40	150.50	151.00	151.00	0	1	1524
09:58:14	150.50	151.00	151.00	0	1	1523
09:56:43	150.50	151.00	151.00	0	1	1522
09:56:25	150.50	151.00	151.00	0	1	1521
09:56:12	150.50	151.00	151.00	0	1	1520
09:55:58	150.50	151.00	151.00	0	1	1519
09:55:53	150.50	151.00	151.00	0	1	1518
09:55:48	150.50	151.00	151.00	0	3	1517
09:55:48	150.50	151.00	151.00	0	1	1514
09:55:46	150.50	151.00	151.00	0	1	1513
09:55:01	150.50	151.00	151.00	0	1	1512
09:53:56	150.50	151.00	151.00	0	1	1511
09:53:06	151.00	151.50	151.00	0	1	1510
09:53:03	151.00	151.50	151.00	0	1	1509
09:53:02	151.00	151.50	151.00	0	1	1508
09:52:35	151.00	151.50	151.00	0	2	1507
09:52:31	151.00	151.50	151.00	0	1	1505
09:52:25	151.00	151.50	151.00	0	1	1504
09:52:17	151.00	151.50	151.00	0	1	1503
09:52:14	151.00	151.50	151.00	0	1	1502
09:52:06	151.00	151.50	151.00	0	1	1501
09:51:44	151.00	151.50	151.00	0	1	1500
09:51:34	151.00	151.50	151.00	0	1	1499
09:51:21	150.50	151.00	151.00	0	2	1498
09:51:20	150.50	151.00	151.00	0	1	1496
09:51:05	150.50	151.50	151.50	+0.50	1	1495
09:51:05	150.50	151.00	151.00	0	1	1494
09:51:01	151.00	151.50	151.00	0	4	1493
09:48:41	150.50	151.00	151.00	0	4	1489
09:48:41	150.50	151.00	151.00	0	10	1485
09:48:35	150.50	151.00	151.00	0	1	1475
09:48:00	150.00	150.50	150.50	-0.50	1	1474
09:47:54	150.00	151.00	151.00	0	1	1473
09:47:53	150.50	151.00	150.50	-0.50	1	1472
09:47:50	150.50	151.00	150.50	-0.50	1	1471
09:47:50	150.50	151.00	150.50	-0.50	10	1470
09:47:44	150.50	151.00	150.50	-0.50	1	1460
09:47:39	150.50	151.00	150.50	-0.50	1	1459
09:47:29	151.00	151.50	151.00	0	8	1458
09:47:29	151.00	151.50	151.00	0	19	1450
09:47:29	151.00	151.50	151.00	0	1	1431
09:47:05	151.00	151.50	151.50	+0.50	1	1430
09:47:02	151.00	151.50	151.50	+0.50	1	1429
09:46:50	151.50	152.00	151.50	+0.50	1	1428
09:46:47	151.50	152.00	151.50	+0.50	6	1427
09:46:33	151.00	152.00	152.00	+1.00	1	1421
09:46:33	151.00	152.00	152.00	+1.00	1	1420
09:46:25	151.00	151.50	151.50	+0.50	1	1419
09:46:20	151.00	151.50	151.50	+0.50	1	1418
09:46:20	151.00	151.50	151.50	+0.50	1	1417
09:46:19	151.00	151.50	151.50	+0.50	1	1416
09:46:15	151.00	151.50	151.50	+0.50	1	1415
09:46:12	151.00	151.50	151.50	+0.50	1	1414
09:46:11	151.00	151.50	151.50	+0.50	1	1413
09:46:10	151.00	151.50	151.50	+0.50	2	1412
09:46:06	151.00	151.50	151.50	+0.50	1	1410
09:46:05	151.00	151.50	151.50	+0.50	1	1409
09:45:55	151.00	151.50	151.50	+0.50	1	1408
09:45:53	151.00	151.50	151.50	+0.50	1	1407
09:45:49	151.00	151.50	151.50	+0.50	1	1406
09:45:48	151.00	151.50	151.50	+0.50	2	1405
09:45:45	151.00	151.50	151.50	+0.50	5	1403
09:45:40	151.00	151.50	151.50	+0.50	1	1398
09:45:34	151.00	151.50	151.50	+0.50	2	1397
09:45:26	151.00	151.50	151.50	+0.50	1	1395
09:45:22	151.00	151.50	151.50	+0.50	2	1394
09:45:15	151.00	151.50	151.50	+0.50	1	1392
09:44:53	151.00	151.50	151.50	+0.50	1	1391
09:44:48	151.00	151.50	151.50	+0.50	1	1390
09:44:42	151.00	151.50	151.50	+0.50	1	1389
09:44:40	151.50	152.00	151.50	+0.50	1	1388
09:44:39	151.00	151.50	151.50	+0.50	1	1387
09:44:38	151.00	151.50	151.50	+0.50	1	1386
09:44:36	151.00	151.50	151.50	+0.50	1	1385
09:44:34	151.00	151.50	151.50	+0.50	2	1384
09:44:33	151.00	151.50	151.50	+0.50	1	1382
09:44:33	151.00	151.50	151.50	+0.50	1	1381
09:44:31	151.00	151.50	151.50	+0.50	1	1380
09:44:31	151.00	151.50	151.50	+0.50	2	1379
09:44:29	151.00	151.50	151.50	+0.50	1	1377
09:44:28	151.00	151.50	151.50	+0.50	1	1376
09:44:28	151.00	151.50	151.50	+0.50	1	1375
09:44:27	151.00	151.50	151.50	+0.50	1	1374
09:44:24	151.00	151.50	151.50	+0.50	1	1373
09:44:23	151.00	151.50	151.50	+0.50	10	1372
09:44:13	151.00	151.50	151.50	+0.50	2	1362
09:44:04	151.00	151.50	151.50	+0.50	2	1360
09:43:41	151.00	151.50	151.50	+0.50	1	1358
09:43:37	150.50	151.00	151.00	0	3	1357
09:43:37	150.50	151.00	151.00	0	20	1354
09:43:30	150.50	151.00	151.00	0	4	1334
09:43:20	150.50	151.00	150.50	-0.50	1	1330
09:43:13	150.50	151.00	150.50	-0.50	1	1329
09:43:13	150.50	151.00	150.50	-0.50	1	1328
09:42:56	150.50	151.00	150.50	-0.50	2	1327
09:42:33	150.50	151.00	150.50	-0.50	1	1325
09:42:19	150.50	151.00	150.50	-0.50	1	1324
09:42:14	150.50	151.00	150.50	-0.50	1	1323
09:41:56	150.00	150.50	150.50	-0.50	10	1322
09:40:15	150.00	150.50	150.00	-1.00	1	1312
09:39:53	150.00	150.50	150.00	-1.00	1	1311
09:39:26	150.00	150.50	150.50	-0.50	2	1310
09:38:35	150.50	151.00	150.50	-0.50	2	1308
09:38:35	150.50	151.00	150.50	-0.50	3	1306
09:38:34	150.50	151.00	150.50	-0.50	1	1303
09:38:30	150.50	151.00	150.50	-0.50	5	1302
09:38:05	150.50	151.00	150.50	-0.50	1	1297
09:37:44	150.50	151.00	151.00	0	1	1296
09:37:14	150.50	151.00	151.00	0	1	1295
09:36:26	150.50	151.00	151.00	0	1	1294
09:36:15	150.50	151.00	151.00	0	1	1293
09:36:02	150.50	151.00	151.00	0	5	1292
09:35:36	150.50	151.00	150.50	-0.50	1	1287
09:35:03	150.00	150.50	150.50	-0.50	10	1286
09:34:34	150.50	151.00	150.50	-0.50	1	1276
09:34:25	150.50	151.00	150.50	-0.50	1	1275
09:33:30	150.00	150.50	150.50	-0.50	3	1274
09:33:30	150.00	150.50	150.50	-0.50	2	1271
09:33:23	150.00	150.50	150.50	-0.50	1	1269
09:33:22	150.00	150.50	150.50	-0.50	1	1268
09:33:10	150.00	150.50	150.50	-0.50	2	1267
09:32:55	150.50	151.00	150.50	-0.50	1	1265
09:32:49	150.50	151.00	150.50	-0.50	1	1264
09:32:46	150.50	151.00	150.50	-0.50	1	1263
09:32:44	150.50	151.00	150.50	-0.50	1	1262
09:32:42	150.50	151.00	150.50	-0.50	1	1261
09:32:37	150.50	151.00	150.50	-0.50	1	1260
09:32:33	150.50	151.00	150.50	-0.50	1	1259
09:32:19	150.50	151.00	150.50	-0.50	1	1258
09:30:47	150.50	151.00	151.00	0	1	1257
09:30:38	150.50	151.00	151.00	0	1	1256
09:30:12	150.00	150.50	150.50	-0.50	6	1255
09:29:42	149.50	150.00	150.00	-1.00	2	1249
09:29:42	150.00	150.50	150.00	-1.00	6	1247
09:29:37	150.00	150.50	150.00	-1.00	1	1241
09:28:38	149.50	150.50	149.50	-1.50	1	1240
09:28:30	149.50	150.00	150.00	-1.00	6	1239
09:28:29	149.50	150.00	150.00	-1.00	1	1233
09:28:28	149.50	150.00	149.50	-1.50	2	1232
09:28:27	149.50	150.00	150.00	-1.00	1	1230
09:27:28	149.50	150.00	149.50	-1.50	1	1229
09:27:22	149.00	149.50	149.50	-1.50	6	1228
09:27:22	149.00	149.50	149.50	-1.50	19	1222
09:27:22	149.00	149.50	149.50	-1.50	5	1203
09:27:08	149.00	149.50	149.50	-1.50	1	1198
09:27:00	149.50	150.00	149.50	-1.50	9	1197
09:26:42	149.50	150.00	149.50	-1.50	3	1188
09:26:36	149.50	150.00	149.50	-1.50	5	1185
09:26:34	149.50	150.00	150.00	-1.00	1	1180
09:26:31	149.50	150.00	149.50	-1.50	1	1179
09:26:13	149.00	149.50	149.50	-1.50	4	1178
09:26:12	149.00	149.50	149.50	-1.50	1	1174
09:26:08	149.00	149.50	149.00	-2.00	1	1173
09:25:24	149.00	149.50	149.00	-2.00	1	1172
09:25:10	149.50	150.00	149.50	-1.50	1	1171
09:25:07	149.50	150.00	149.50	-1.50	1	1170
09:25:05	149.50	150.00	149.50	-1.50	2	1169
09:25:04	149.50	150.00	149.50	-1.50	1	1167
09:25:02	149.50	150.00	149.50	-1.50	1	1166
09:25:02	149.50	150.00	149.50	-1.50	1	1165
09:24:58	149.50	150.00	149.50	-1.50	1	1164
09:24:57	149.50	150.00	149.50	-1.50	1	1163
09:24:57	149.50	150.00	149.50	-1.50	5	1162
09:24:54	149.50	150.00	149.50	-1.50	1	1157
09:24:49	149.50	150.00	149.50	-1.50	10	1156
09:24:26	149.50	150.00	149.50	-1.50	1	1146
09:24:14	149.50	150.00	149.50	-1.50	1	1145
09:24:06	149.50	150.00	149.50	-1.50	1	1144
09:23:49	149.50	150.00	149.50	-1.50	1	1143
09:23:43	149.50	150.00	149.50	-1.50	1	1142
09:23:29	149.50	150.00	149.50	-1.50	5	1141
09:23:21	150.00	150.50	150.00	-1.00	1	1136
09:23:20	150.00	150.50	150.00	-1.00	1	1135
09:23:19	150.00	150.50	150.00	-1.00	1	1134
09:23:19	150.00	150.50	150.00	-1.00	1	1133
09:23:19	150.00	150.50	150.00	-1.00	1	1132
09:23:16	150.00	150.50	150.00	-1.00	1	1131
09:23:13	150.00	150.50	150.00	-1.00	2	1130
09:23:12	150.00	150.50	150.00	-1.00	1	1128
09:23:11	150.00	150.50	150.00	-1.00	1	1127
09:23:05	150.00	150.50	150.00	-1.00	1	1126
09:23:04	150.00	150.50	150.00	-1.00	1	1125
09:23:03	150.00	150.50	150.00	-1.00	1	1124
09:23:01	150.00	150.50	150.00	-1.00	1	1123
09:22:23	150.00	150.50	150.50	-0.50	1	1122
09:22:14	150.50	151.00	150.50	-0.50	5	1121
09:22:14	150.50	151.00	150.50	-0.50	5	1116
09:22:14	150.50	151.00	150.50	-0.50	1	1111
09:22:13	150.50	151.00	150.50	-0.50	1	1110
09:22:11	150.50	151.00	150.50	-0.50	3	1109
09:22:03	150.50	151.00	150.50	-0.50	1	1106
09:22:03	150.50	151.00	150.50	-0.50	2	1105
09:21:54	150.50	151.00	151.00	0	1	1103
09:21:53	150.50	151.00	151.00	0	1	1102
09:21:45	150.50	151.00	151.00	0	1	1101
09:21:33	150.50	151.00	151.00	0	1	1100
09:21:22	150.50	151.00	151.00	0	1	1099
09:21:14	150.50	151.00	151.00	0	1	1098
09:21:01	150.50	151.00	151.00	0	1	1097
09:20:59	150.50	151.00	151.00	0	2	1096
09:20:57	150.50	151.00	151.00	0	1	1094
09:20:56	151.00	151.50	151.00	0	5	1093
09:20:56	151.00	151.50	151.00	0	10	1088
09:20:56	151.00	151.50	151.00	0	4	1078
09:20:56	151.00	151.50	151.00	0	4	1074
09:20:56	151.00	151.50	151.00	0	1	1070
09:20:39	151.00	151.50	151.00	0	1	1069
09:20:17	151.00	151.50	151.00	0	1	1068
09:20:09	151.00	151.50	151.50	+0.50	1	1067
09:20:03	151.00	151.50	151.50	+0.50	1	1066
09:20:02	151.00	151.50	151.50	+0.50	1	1065
09:19:59	151.00	151.50	151.50	+0.50	1	1064
09:19:55	151.50	152.00	151.50	+0.50	1	1063
09:19:54	151.00	151.50	151.50	+0.50	1	1062
09:19:54	151.00	151.50	151.50	+0.50	1	1061
09:19:50	151.00	151.50	151.50	+0.50	1	1060
09:19:50	151.50	152.00	151.50	+0.50	1	1059
09:19:49	151.00	151.50	151.50	+0.50	5	1058
09:19:49	151.50	152.00	151.50	+0.50	1	1053
09:19:48	151.00	151.50	151.50	+0.50	1	1052
09:19:48	151.00	151.50	151.50	+0.50	1	1051
09:19:47	151.00	151.50	151.50	+0.50	1	1050
09:19:47	151.00	151.50	151.50	+0.50	5	1049
09:19:46	151.00	151.50	151.50	+0.50	1	1044
09:19:44	151.00	151.50	151.50	+0.50	5	1043
09:19:43	151.00	151.50	151.50	+0.50	1	1038
09:19:39	151.00	151.50	151.50	+0.50	1	1037
09:19:35	151.00	151.50	151.50	+0.50	10	1036
09:19:19	151.00	151.50	151.50	+0.50	2	1026
09:19:17	151.00	151.50	151.00	0	1	1024
09:19:01	151.00	151.50	151.00	0	1	1023
09:18:48	151.00	151.50	151.00	0	1	1022
09:18:44	151.00	151.50	151.00	0	2	1021
09:18:42	151.00	151.50	151.00	0	3	1019
09:18:38	151.00	151.50	151.50	+0.50	1	1016
09:18:36	151.00	151.50	151.00	0	1	1015
09:18:32	151.00	151.50	151.50	+0.50	1	1014
09:18:29	151.00	151.50	151.50	+0.50	1	1013
09:18:27	151.00	151.50	151.00	0	1	1012
09:18:25	151.00	151.50	151.00	0	1	1011
09:18:22	151.00	151.50	151.50	+0.50	1	1010
09:18:21	151.00	151.50	151.50	+0.50	1	1009
09:18:18	151.00	151.50	151.50	+0.50	1	1008
09:18:17	151.00	151.50	151.50	+0.50	1	1007
09:18:15	151.00	151.50	151.50	+0.50	1	1006
09:18:13	151.00	151.50	151.50	+0.50	1	1005
09:18:12	151.00	151.50	151.50	+0.50	1	1004
09:18:11	151.00	151.50	151.50	+0.50	1	1003
09:18:10	151.00	151.50	151.50	+0.50	1	1002
09:18:08	151.00	151.50	151.50	+0.50	1	1001
09:18:07	151.00	151.50	151.50	+0.50	2	1000
09:18:06	151.00	151.50	151.50	+0.50	1	998
09:18:01	151.00	151.50	151.50	+0.50	1	997
09:17:57	151.00	151.50	151.50	+0.50	1	996
09:17:56	151.00	151.50	151.50	+0.50	1	995
09:17:51	150.50	151.00	151.00	0	3	994
09:17:50	151.00	151.50	151.00	0	3	991
09:17:50	150.50	151.00	151.00	0	7	988
09:17:47	150.50	151.00	151.00	0	4	981
09:17:41	150.50	151.00	151.00	0	2	977
09:17:39	150.50	151.00	151.00	0	1	975
09:17:38	150.50	151.00	151.00	0	1	974
09:17:34	150.50	151.00	151.00	0	1	973
09:17:33	150.50	151.00	151.00	0	1	972
09:17:32	150.50	151.00	151.00	0	1	971
09:17:30	150.50	151.00	151.00	0	1	970
09:17:27	150.50	151.00	151.00	0	1	969
09:17:26	150.50	151.00	151.00	0	1	968
09:17:24	150.50	151.00	151.00	0	2	967
09:17:24	151.00	151.50	151.00	0	2	965
09:17:24	150.50	151.00	151.00	0	1	963
09:17:23	150.50	151.00	151.00	0	1	962
09:17:23	151.00	151.50	151.00	0	1	961
09:17:22	150.50	151.00	151.00	0	1	960
09:17:21	150.50	151.00	151.00	0	1	959
09:17:21	150.50	151.00	151.00	0	2	958
09:17:21	150.50	151.00	151.00	0	1	956
09:17:21	150.50	151.00	151.00	0	1	955
09:17:20	150.50	151.00	151.00	0	1	954
09:17:18	150.50	151.00	151.00	0	1	953
09:17:17	150.50	151.00	151.00	0	1	952
09:17:16	150.50	151.00	151.00	0	1	951
09:17:15	150.50	151.00	151.00	0	1	950
09:17:14	150.50	151.00	151.00	0	1	949
09:17:12	150.50	151.00	151.00	0	2	948
09:17:12	150.50	151.00	151.00	0	1	946
09:17:09	150.50	151.00	151.00	0	3	945
09:17:06	150.50	151.00	151.00	0	1	942
09:17:05	150.50	151.00	151.00	0	1	941
09:17:05	150.50	151.00	151.00	0	1	940
09:17:05	150.50	151.00	151.00	0	1	939
09:17:05	150.50	151.00	151.00	0	1	938
09:16:56	150.50	151.00	151.00	0	1	937
09:16:50	150.50	151.00	151.00	0	1	936
09:16:50	150.50	151.00	151.00	0	1	935
09:16:49	150.50	151.00	151.00	0	1	934
09:16:48	150.50	151.00	151.00	0	4	933
09:16:48	150.50	151.00	151.00	0	1	929
09:16:47	150.50	151.00	151.00	0	1	928
09:16:44	150.50	151.00	151.00	0	1	927
09:16:40	150.50	151.00	151.00	0	1	926
09:16:37	150.50	151.00	150.50	-0.50	1	925
09:16:37	150.50	151.00	151.00	0	1	924
09:16:32	150.50	151.00	150.50	-0.50	1	923
09:16:32	150.50	151.00	150.50	-0.50	1	922
09:16:23	150.50	151.00	151.00	0	1	921
09:16:22	150.50	151.00	150.50	-0.50	1	920
09:16:13	150.50	151.00	151.00	0	1	919
09:16:10	150.50	151.00	150.50	-0.50	2	918
09:15:50	150.00	150.50	150.50	-0.50	15	916
09:15:43	150.00	150.50	150.00	-1.00	1	901
09:15:39	149.50	150.00	150.00	-1.00	1	900
09:15:38	149.50	150.00	150.00	-1.00	1	899
09:15:38	150.00	150.50	150.00	-1.00	1	898
09:15:34	149.50	150.00	150.00	-1.00	1	897
09:15:34	149.50	150.00	150.00	-1.00	1	896
09:15:30	149.50	150.00	150.00	-1.00	1	895
09:15:29	149.50	150.50	150.50	-0.50	1	894
09:15:28	150.00	150.50	150.00	-1.00	8	893
09:15:28	150.00	150.50	150.00	-1.00	4	885
09:15:17	150.00	150.50	150.00	-1.00	1	881
09:15:07	150.00	150.50	150.50	-0.50	1	880
09:14:59	150.00	150.50	150.50	-0.50	1	879
09:14:53	150.00	150.50	150.50	-0.50	1	878
09:14:52	150.00	150.50	150.50	-0.50	1	877
09:14:51	150.00	150.50	150.00	-1.00	5	876
09:14:51	150.00	150.50	150.00	-1.00	1	871
09:14:47	150.00	150.50	150.50	-0.50	1	870
09:14:47	150.00	150.50	150.50	-0.50	1	869
09:14:35	150.00	150.50	150.50	-0.50	1	868
09:14:31	150.00	150.50	150.50	-0.50	1	867
09:14:31	150.00	150.50	150.50	-0.50	1	866
09:14:21	150.00	150.50	150.50	-0.50	1	865
09:14:17	149.50	150.50	150.50	-0.50	1	864
09:14:14	149.50	150.00	150.00	-1.00	20	863
09:14:14	149.50	150.00	150.00	-1.00	10	843
09:14:10	149.50	150.00	150.00	-1.00	1	833
09:14:01	149.50	150.00	149.50	-1.50	1	832
09:13:57	149.50	150.00	149.50	-1.50	1	831
09:13:39	149.00	149.50	149.50	-1.50	10	830
09:13:39	149.00	149.50	149.50	-1.50	10	820
09:13:37	149.00	149.50	149.50	-1.50	1	810
09:13:26	149.00	149.50	149.00	-2.00	10	809
09:13:13	149.00	149.50	149.00	-2.00	2	799
09:13:10	148.50	149.00	149.00	-2.00	3	797
09:13:10	148.50	149.00	149.00	-2.00	21	794
09:13:10	148.50	149.00	148.50	-2.50	7	773
09:13:10	148.50	149.00	149.00	-2.00	2	766
09:13:07	148.50	149.00	149.00	-2.00	1	764
09:13:00	148.50	149.00	149.00	-2.00	1	763
09:12:51	148.50	149.00	149.00	-2.00	1	762
09:12:44	148.50	149.00	148.50	-2.50	1	761
09:12:32	148.50	149.00	148.50	-2.50	1	760
09:12:21	148.50	149.00	148.50	-2.50	5	759
09:12:20	148.50	149.00	148.50	-2.50	1	754
09:12:11	148.50	149.00	148.50	-2.50	1	753
09:11:43	148.50	149.00	148.50	-2.50	1	752
09:11:25	148.50	149.00	148.50	-2.50	5	751
09:11:24	148.50	149.00	148.50	-2.50	1	746
09:11:21	148.50	149.00	148.50	-2.50	1	745
09:10:21	148.50	149.00	148.50	-2.50	1	744
09:10:06	148.50	149.00	149.00	-2.00	1	743
09:10:04	148.50	149.00	148.50	-2.50	2	742
09:09:59	148.50	149.00	148.50	-2.50	1	740
09:09:54	148.50	149.50	148.50	-2.50	5	739
09:09:52	149.00	149.50	149.00	-2.00	2	734
09:09:51	148.50	149.00	149.00	-2.00	2	732
09:09:51	149.00	149.50	149.00	-2.00	1	730
09:09:47	149.00	149.50	149.00	-2.00	1	729
09:09:47	149.00	149.50	149.00	-2.00	1	728
09:09:44	149.00	149.50	149.00	-2.00	2	727
09:09:43	148.50	149.00	149.00	-2.00	2	725
09:09:43	149.00	149.50	149.00	-2.00	2	723
09:09:39	149.00	149.50	149.00	-2.00	1	721
09:09:38	148.50	149.00	149.00	-2.00	1	720
09:09:33	148.50	149.50	148.50	-2.50	2	719
09:09:31	148.50	149.50	148.50	-2.50	3	717
09:09:30	148.50	149.50	148.50	-2.50	1	714
09:09:30	148.50	149.50	148.50	-2.50	1	713
09:09:29	148.50	149.50	148.50	-2.50	1	712
09:09:19	148.50	149.50	148.50	-2.50	1	711
09:09:16	149.00	149.50	149.00	-2.00	1	710
09:09:15	149.00	149.50	149.00	-2.00	1	709
09:09:13	148.50	149.00	149.00	-2.00	1	708
09:09:12	148.50	149.00	149.00	-2.00	4	707
09:09:12	148.50	149.00	149.00	-2.00	1	703
09:09:05	148.50	149.00	149.00	-2.00	3	702
09:09:03	148.50	149.00	149.00	-2.00	1	699
09:08:58	149.00	149.50	149.00	-2.00	7	698
09:08:58	149.00	149.50	149.00	-2.00	5	691
09:08:58	149.00	149.50	149.00	-2.00	4	686
09:08:58	149.00	149.50	149.00	-2.00	3	682
09:08:58	149.00	149.50	149.00	-2.00	1	679
09:08:58	149.00	149.50	149.00	-2.00	1	678
09:08:49	149.00	149.50	149.00	-2.00	1	677
09:08:42	149.50	150.00	149.50	-1.50	25	676
09:08:41	149.50	150.00	149.50	-1.50	10	651
09:08:23	149.50	150.00	150.00	-1.00	1	641
09:08:19	149.50	150.00	150.00	-1.00	1	640
09:07:04	149.50	150.00	150.00	-1.00	1	639
09:06:58	150.00	150.50	150.00	-1.00	1	638
09:06:52	150.00	150.50	150.00	-1.00	1	637
09:06:26	149.50	150.00	150.00	-1.00	1	636
09:06:25	149.50	150.00	150.00	-1.00	4	635
09:06:25	149.50	150.00	150.00	-1.00	2	631
09:06:16	149.50	150.00	150.00	-1.00	4	629
09:06:16	149.50	150.00	150.00	-1.00	1	625
09:06:08	149.50	150.00	150.00	-1.00	4	624
09:06:08	149.50	150.00	150.00	-1.00	1	620
09:05:58	149.50	150.00	150.00	-1.00	1	619
09:05:52	149.50	150.00	150.00	-1.00	1	618
09:05:47	149.50	150.00	150.00	-1.00	1	617
09:05:40	149.50	150.00	150.00	-1.00	2	616
09:05:36	149.50	150.00	150.00	-1.00	1	614
09:05:22	149.50	150.00	150.00	-1.00	1	613
09:05:15	149.50	150.00	150.00	-1.00	1	612
09:05:14	149.50	150.00	150.00	-1.00	1	611
09:05:05	149.50	150.00	150.00	-1.00	1	610
09:05:04	149.50	150.50	150.50	-0.50	2	609
09:05:04	149.50	150.00	150.00	-1.00	1	607
09:05:03	150.00	150.50	150.00	-1.00	1	606
09:05:03	150.00	150.50	150.00	-1.00	2	605
09:05:03	150.00	150.50	150.00	-1.00	24	603
09:05:01	150.00	150.50	150.00	-1.00	1	579
09:04:58	150.00	150.50	150.50	-0.50	1	578
09:04:54	150.00	150.50	150.50	-0.50	1	577
09:04:53	150.00	150.50	150.50	-0.50	2	576
09:04:48	150.00	150.50	150.50	-0.50	1	574
09:04:46	150.00	150.50	150.50	-0.50	1	573
09:04:45	150.00	150.50	150.50	-0.50	1	572
09:04:44	150.00	150.50	150.50	-0.50	1	571
09:04:44	150.00	150.50	150.50	-0.50	1	570
09:04:43	150.00	150.50	150.00	-1.00	1	569
09:04:40	150.50	151.00	150.50	-0.50	1	568
09:04:40	150.00	150.50	150.00	-1.00	1	567
09:04:39	150.50	151.00	150.50	-0.50	1	566
09:04:39	150.50	151.00	150.50	-0.50	1	565
09:04:38	150.00	150.50	150.50	-0.50	1	564
09:04:38	150.00	150.50	150.50	-0.50	1	563
09:04:37	150.00	150.50	150.50	-0.50	1	562
09:04:30	150.00	150.50	150.50	-0.50	1	561
09:04:29	150.00	150.50	150.50	-0.50	1	560
09:04:26	150.00	150.50	150.50	-0.50	2	559
09:04:25	150.50	151.00	150.50	-0.50	2	557
09:04:24	150.00	150.50	150.50	-0.50	1	555
09:04:24	150.00	150.50	150.50	-0.50	2	554
09:04:24	150.00	150.50	150.50	-0.50	1	552
09:04:23	150.50	151.00	150.50	-0.50	1	551
09:04:23	150.00	150.50	150.50	-0.50	2	550
09:04:22	150.00	150.50	150.50	-0.50	1	548
09:04:21	150.00	150.50	150.50	-0.50	1	547
09:04:21	150.00	150.50	150.50	-0.50	1	546
09:04:20	150.00	150.50	150.50	-0.50	1	545
09:04:19	150.00	150.50	150.50	-0.50	1	544
09:04:16	150.00	150.50	150.50	-0.50	2	543
09:04:08	150.00	150.50	150.50	-0.50	1	541
09:04:02	150.00	150.50	150.00	-1.00	1	540
09:04:01	149.50	150.00	150.00	-1.00	1	539
09:04:01	149.50	150.00	150.00	-1.00	1	538
09:04:01	149.50	150.00	150.00	-1.00	3	537
09:04:01	149.50	150.00	150.00	-1.00	1	534
09:04:00	149.50	150.00	150.00	-1.00	1	533
09:04:00	149.50	150.00	150.00	-1.00	1	532
09:03:59	149.50	150.00	150.00	-1.00	1	531
09:03:59	149.50	150.00	150.00	-1.00	1	530
09:03:54	149.50	150.00	150.00	-1.00	1	529
09:03:53	149.50	150.00	150.00	-1.00	5	528
09:03:50	149.50	150.00	150.00	-1.00	1	523
09:03:37	149.50	150.00	149.50	-1.50	3	522
09:03:35	149.50	150.00	149.50	-1.50	1	519
09:03:34	149.50	150.00	150.00	-1.00	1	518
09:03:31	149.00	149.50	149.50	-1.50	5	517
09:03:31	149.00	149.50	149.50	-1.50	5	512
09:03:29	149.00	149.50	149.50	-1.50	3	507
09:03:28	149.00	149.50	149.00	-2.00	1	504
09:03:22	149.00	149.50	149.50	-1.50	1	503
09:03:21	149.00	149.50	149.00	-2.00	1	502
09:03:15	149.00	149.50	149.00	-2.00	2	501
09:03:12	149.00	149.50	149.50	-1.50	1	499
09:03:07	149.00	149.50	149.00	-2.00	1	498
09:03:07	149.00	149.50	149.00	-2.00	1	497
09:03:06	149.00	149.50	149.00	-2.00	1	496
09:03:06	149.00	149.50	149.00	-2.00	1	495
09:03:04	149.00	149.50	149.00	-2.00	3	494
09:03:02	148.50	149.00	149.00	-2.00	2	491
09:03:01	148.50	149.00	149.00	-2.00	1	489
09:03:01	148.50	149.00	149.00	-2.00	1	488
09:03:01	148.50	149.00	148.50	-2.50	1	487
09:02:59	148.50	149.00	149.00	-2.00	2	486
09:02:56	148.50	149.00	149.00	-2.00	1	484
09:02:53	148.50	149.00	149.00	-2.00	1	483
09:02:52	148.50	149.00	149.00	-2.00	1	482
09:02:52	149.00	149.50	149.00	-2.00	3	481
09:02:51	149.00	149.50	149.00	-2.00	2	478
09:02:49	149.00	149.50	149.50	-1.50	1	476
09:02:48	149.00	149.50	149.00	-2.00	1	475
09:02:48	148.50	149.00	149.00	-2.00	1	474
09:02:48	149.00	149.50	149.00	-2.00	4	473
09:02:47	148.50	149.00	149.00	-2.00	4	469
09:02:47	149.00	149.50	149.00	-2.00	1	465
09:02:47	149.00	149.50	149.00	-2.00	2	464
09:02:47	149.00	149.50	149.00	-2.00	1	462
09:02:46	148.50	149.00	149.00	-2.00	1	461
09:02:46	148.50	149.00	149.00	-2.00	1	460
09:02:46	149.00	149.50	149.00	-2.00	8	459
09:02:46	149.00	149.50	149.00	-2.00	1	451
09:02:44	149.00	149.50	149.00	-2.00	1	450
09:02:43	149.00	149.50	149.00	-2.00	3	449
09:02:38	149.00	149.50	149.00	-2.00	1	446
09:02:37	149.00	149.50	149.00	-2.00	1	445
09:02:36	149.00	149.50	149.00	-2.00	1	444
09:02:34	149.00	149.50	149.00	-2.00	5	443
09:02:33	149.00	149.50	149.00	-2.00	1	438
09:02:28	149.00	149.50	149.00	-2.00	1	437
09:02:28	149.00	149.50	149.00	-2.00	2	436
09:02:28	149.00	149.50	149.00	-2.00	2	434
09:02:24	149.00	149.50	149.00	-2.00	1	432
09:02:06	149.50	150.00	149.50	-1.50	6	431
09:02:06	149.50	150.00	149.50	-1.50	1	425
09:01:59	149.50	150.00	149.50	-1.50	5	424
09:01:58	149.50	150.00	150.00	-1.00	1	419
09:01:58	149.50	150.00	150.00	-1.00	1	418
09:01:55	149.50	150.00	150.00	-1.00	1	417
09:01:53	149.50	150.00	150.00	-1.00	1	416
09:01:52	150.00	150.50	150.00	-1.00	2	415
09:01:52	150.00	150.50	150.00	-1.00	5	413
09:01:49	150.00	150.50	150.00	-1.00	1	408
09:01:49	150.00	150.50	150.00	-1.00	5	407
09:01:38	150.00	150.50	150.00	-1.00	1	402
09:01:35	150.00	150.50	150.00	-1.00	1	401
09:01:21	150.00	150.50	150.00	-1.00	1	400
09:01:20	150.00	150.50	150.50	-0.50	1	399
09:01:19	150.00	150.50	150.50	-0.50	1	398
09:01:17	150.50	151.00	150.50	-0.50	1	397
09:01:16	150.00	150.50	150.50	-0.50	1	396
09:01:10	150.00	150.50	150.50	-0.50	1	395
09:01:09	150.50	151.00	150.50	-0.50	1	394
09:01:08	150.00	150.50	150.50	-0.50	1	393
09:01:07	150.00	150.50	150.50	-0.50	1	392
09:01:03	150.00	150.50	150.50	-0.50	1	391
09:01:02	150.50	151.00	150.50	-0.50	2	390
09:01:01	150.50	151.00	151.00	0	1	388
09:00:56	150.50	151.00	150.50	-0.50	1	387
09:00:55	150.50	151.00	150.50	-0.50	1	386
09:00:55	150.50	151.00	151.00	0	1	385
09:00:54	150.50	151.00	151.00	0	3	384
09:00:48	150.50	151.00	150.50	-0.50	1	381
09:00:47	150.50	151.00	150.50	-0.50	4	380
09:00:46	150.00	150.50	150.50	-0.50	2	376
09:00:46	150.50	151.50	150.50	-0.50	3	374
09:00:46	150.50	151.00	151.00	0	6	371
09:00:46	150.50	151.00	151.00	0	6	365
09:00:43	150.50	151.00	150.50	-0.50	1	359
09:00:43	150.50	151.00	150.50	-0.50	1	358
09:00:43	150.50	151.00	150.50	-0.50	1	357
09:00:42	150.00	150.50	150.50	-0.50	9	356
09:00:40	150.00	150.50	150.50	-0.50	1	347
09:00:35	150.00	150.50	150.00	-1.00	1	346
09:00:34	150.00	150.50	150.50	-0.50	2	345
09:00:33	149.50	150.00	150.00	-1.00	5	343
09:00:32	149.50	150.00	150.00	-1.00	1	338
09:00:30	149.50	150.00	150.00	-1.00	1	337
09:00:30	150.00	150.50	150.00	-1.00	2	336
09:00:26	149.50	150.00	150.00	-1.00	16	334
09:00:26	149.50	150.00	150.00	-1.00	5	318
09:00:21	149.50	150.00	150.00	-1.00	2	313
09:00:20	149.50	150.00	149.50	-1.50	1	311
09:00:19	149.50	150.00	150.00	-1.00	1	310
09:00:19	149.50	150.00	149.50	-1.50	1	309
09:00:17	149.50	150.00	149.50	-1.50	1	308
09:00:14	149.50	150.00	149.50	-1.50	1	307
09:00:12	148.50	149.50	149.50	-1.50	2	306
09:00:11	148.50	149.00	149.00	-2.00	3	304
09:00:11	149.00	150.00	149.00	-2.00	2	301
09:00:08	149.00	149.50	149.50	-1.50	6	299
09:00:08	149.00	149.50	149.50	-1.50	1	293
09:00:06	--	--	149.00	-2.00	67	292

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MyCard 1000點虛擬點數卡

PChome 購物儲值6, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

MyCard 2000點虛擬點數卡

DJI AVATA 2 暢飛套裝(三電池版)

MyCard 3000點虛擬點數卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值100, 000元

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

PChome 購物儲值30, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

青森農協青連希望蘋果汁 (1Lx6入)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

定穎第2季接單良好看旺汽車板...

廣達：3A產品齊發乘勝追擊在變...

我的自選股

即時重大訊息

‧AI商機挹注台灣4月對美出口、...
‧Future併入財報文曄4月營收創...
‧財部：外銷景氣逐漸復甦上半年...

加密貨幣

比特幣BTC	62327.37	-834.58	-1.32%
以太幣ETH	2997.37	-65.36	-2.13%
瑞波幣XRP	0.521174	-0.02	-3.58%
比特幣現金BCH	459.59	-13.77	-2.91%
萊特幣LTC	81.15	0.36	0.45%
卡達幣ADA	0.440143	-0.01	-3.11%
波場幣TRX	0.122660	0.00	3.36%
恆星幣XLM	0.107836	0.00	-1.83%

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。