最新德國原裝進口Multivan TDI - 8 人座車型嶄新登場熱門友達ADR8日下跌0.04美元跌幅1.09%折台股11.36元

更新報價

全　新 (2455) 通信網路業上市

142.50 ▲+2.50 +1.79% 6.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.50	4,890	142.00	164	142.50	49	141.50	146.00	140.00	140.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:56:59	142.00	142.50	142.00	+2.00	1	4894
12:56:14	142.00	142.50	142.50	+2.50	1	4893
12:56:03	142.00	142.50	142.00	+2.00	2	4892
12:55:27	142.00	142.50	142.50	+2.50	1	4890
12:55:06	142.00	142.50	142.50	+2.50	1	4889
12:54:58	142.00	142.50	142.00	+2.00	1	4888
12:54:32	142.00	142.50	142.50	+2.50	1	4887
12:53:48	142.00	142.50	142.50	+2.50	1	4886
12:53:31	142.00	142.50	142.50	+2.50	1	4885
12:53:17	142.00	142.50	142.00	+2.00	1	4884
12:53:11	142.00	142.50	142.50	+2.50	1	4883
12:53:03	142.00	142.50	142.50	+2.50	5	4882
12:53:02	142.00	142.50	142.50	+2.50	2	4877
12:52:41	142.00	142.50	142.50	+2.50	1	4875
12:52:26	142.00	142.50	142.50	+2.50	1	4874
12:52:20	142.00	142.50	142.50	+2.50	1	4873
12:51:57	142.00	142.50	142.00	+2.00	1	4872
12:51:21	142.00	142.50	142.50	+2.50	1	4871
12:50:39	142.00	142.50	142.50	+2.50	1	4870
12:50:20	142.50	143.00	142.50	+2.50	1	4869
12:50:20	142.00	142.50	142.50	+2.50	4	4868
12:50:01	142.00	142.50	142.50	+2.50	1	4864
12:50:01	142.50	143.00	142.50	+2.50	1	4863
12:49:58	142.00	142.50	142.50	+2.50	1	4862
12:49:55	142.00	142.50	142.50	+2.50	1	4861
12:49:50	142.00	142.50	142.50	+2.50	1	4860
12:49:34	142.00	142.50	142.50	+2.50	1	4859
12:49:24	142.00	142.50	142.50	+2.50	1	4858
12:49:18	142.00	142.50	142.50	+2.50	1	4857
12:49:12	142.00	142.50	142.50	+2.50	2	4856
12:48:50	142.00	142.50	142.50	+2.50	2	4854
12:48:40	142.00	142.50	142.50	+2.50	9	4852
12:48:20	142.00	142.50	142.50	+2.50	1	4843
12:48:15	142.00	142.50	142.50	+2.50	2	4842
12:48:02	142.00	142.50	142.50	+2.50	1	4840
12:47:28	142.00	142.50	142.50	+2.50	1	4839
12:47:16	142.00	142.50	142.50	+2.50	1	4838
12:46:48	142.00	142.50	142.50	+2.50	1	4837
12:46:39	142.00	142.50	142.50	+2.50	1	4836
12:46:06	142.00	142.50	142.50	+2.50	2	4835
12:45:48	142.00	142.50	142.50	+2.50	2	4833
12:45:06	142.00	142.50	142.50	+2.50	2	4831
12:44:56	142.00	142.50	142.50	+2.50	1	4829
12:44:44	142.00	142.50	142.50	+2.50	1	4828
12:44:44	142.00	142.50	142.50	+2.50	1	4827
12:44:33	142.00	142.50	142.50	+2.50	1	4826
12:44:19	142.00	142.50	142.50	+2.50	1	4825
12:44:02	142.00	142.50	142.50	+2.50	1	4824
12:43:17	142.00	142.50	142.50	+2.50	1	4823
12:43:01	142.00	142.50	142.50	+2.50	1	4822
12:42:32	142.00	142.50	142.50	+2.50	1	4821
12:42:22	142.00	142.50	142.50	+2.50	3	4820
12:41:37	142.00	142.50	142.50	+2.50	1	4817
12:41:24	142.00	142.50	142.50	+2.50	1	4816
12:41:19	142.00	142.50	142.50	+2.50	1	4815
12:41:16	142.00	142.50	142.50	+2.50	1	4814
12:41:14	142.00	142.50	142.50	+2.50	1	4813
12:41:08	142.00	142.50	142.50	+2.50	1	4812
12:40:54	142.00	142.50	142.50	+2.50	1	4811
12:40:20	142.00	142.50	142.50	+2.50	1	4810
12:40:03	142.00	142.50	142.50	+2.50	3	4809
12:40:03	142.00	142.50	142.50	+2.50	1	4806
12:39:52	142.00	142.50	142.50	+2.50	1	4805
12:39:47	142.00	142.50	142.50	+2.50	1	4804
12:38:38	142.00	142.50	142.50	+2.50	1	4803
12:38:35	142.00	142.50	142.50	+2.50	1	4802
12:38:30	142.00	142.50	142.50	+2.50	1	4801
12:38:29	142.00	142.50	142.50	+2.50	1	4800
12:38:26	142.00	142.50	142.50	+2.50	1	4799
12:37:43	142.00	142.50	142.50	+2.50	1	4798
12:37:35	142.00	142.50	142.50	+2.50	1	4797
12:37:31	142.00	142.50	142.50	+2.50	1	4796
12:37:31	142.00	142.50	142.50	+2.50	1	4795
12:36:52	142.00	142.50	142.50	+2.50	1	4794
12:36:40	142.00	142.50	142.50	+2.50	1	4793
12:36:30	142.00	142.50	142.50	+2.50	3	4792
12:36:22	142.00	142.50	142.50	+2.50	1	4789
12:36:08	142.00	142.50	142.50	+2.50	2	4788
12:35:44	142.00	142.50	142.50	+2.50	1	4786
12:34:37	142.00	142.50	142.50	+2.50	1	4785
12:34:15	142.00	142.50	142.50	+2.50	2	4784
12:34:03	142.00	142.50	142.50	+2.50	1	4782
12:33:41	142.00	142.50	142.50	+2.50	1	4781
12:32:58	142.00	142.50	142.50	+2.50	1	4780
12:32:50	142.00	142.50	142.50	+2.50	1	4779
12:32:43	142.00	142.50	142.50	+2.50	1	4778
12:31:07	142.00	142.50	142.00	+2.00	1	4777
12:30:54	142.00	142.50	142.00	+2.00	1	4776
12:30:12	142.00	142.50	142.50	+2.50	1	4775
12:29:33	142.00	142.50	142.50	+2.50	1	4774
12:29:30	142.00	142.50	142.50	+2.50	3	4773
12:29:11	142.00	142.50	142.50	+2.50	2	4770
12:28:32	142.00	142.50	142.50	+2.50	1	4768
12:27:52	142.00	142.50	142.50	+2.50	1	4767
12:27:50	142.00	142.50	142.50	+2.50	1	4766
12:27:50	142.00	142.50	142.50	+2.50	1	4765
12:27:32	142.00	142.50	142.50	+2.50	1	4764
12:27:27	142.00	142.50	142.50	+2.50	1	4763
12:27:12	142.00	142.50	142.50	+2.50	1	4762
12:27:08	142.00	142.50	142.50	+2.50	1	4761
12:26:52	142.00	142.50	142.50	+2.50	1	4760
12:26:51	142.00	142.50	142.50	+2.50	1	4759
12:25:55	142.00	142.50	142.00	+2.00	3	4758
12:25:44	142.00	142.50	142.50	+2.50	1	4755
12:25:40	142.00	142.50	142.50	+2.50	1	4754
12:25:24	142.00	142.50	142.50	+2.50	1	4753
12:25:14	142.00	142.50	142.50	+2.50	2	4752
12:24:41	142.00	142.50	142.50	+2.50	1	4750
12:24:31	142.00	142.50	142.50	+2.50	2	4749
12:24:28	142.00	142.50	142.50	+2.50	1	4747
12:24:26	142.00	142.50	142.50	+2.50	1	4746
12:24:10	142.00	142.50	142.50	+2.50	1	4745
12:24:06	142.00	142.50	142.50	+2.50	1	4744
12:24:05	142.00	142.50	142.50	+2.50	1	4743
12:24:05	142.00	142.50	142.50	+2.50	1	4742
12:24:03	142.50	143.00	142.50	+2.50	1	4741
12:24:03	142.00	142.50	142.50	+2.50	1	4740
12:24:01	142.00	142.50	142.50	+2.50	2	4739
12:23:57	142.00	142.50	142.50	+2.50	1	4737
12:23:53	142.00	142.50	142.50	+2.50	1	4736
12:23:51	142.00	142.50	142.50	+2.50	1	4735
12:23:49	142.00	142.50	142.50	+2.50	3	4734
12:23:36	142.00	142.50	142.50	+2.50	1	4731
12:23:25	142.00	142.50	142.50	+2.50	4	4730
12:23:18	142.50	143.00	142.50	+2.50	1	4726
12:23:14	142.50	143.00	142.50	+2.50	1	4725
12:23:12	142.00	142.50	142.50	+2.50	1	4724
12:23:12	142.00	142.50	142.50	+2.50	1	4723
12:23:11	142.50	143.00	142.50	+2.50	1	4722
12:23:11	142.00	142.50	142.50	+2.50	1	4721
12:23:11	142.00	142.50	142.50	+2.50	1	4720
12:23:09	142.00	142.50	142.50	+2.50	1	4719
12:23:08	142.00	142.50	142.50	+2.50	2	4718
12:23:07	142.00	142.50	142.50	+2.50	1	4716
12:23:02	142.00	142.50	142.50	+2.50	1	4715
12:22:56	142.00	142.50	142.50	+2.50	2	4714
12:22:51	142.00	142.50	142.50	+2.50	1	4712
12:22:50	142.00	142.50	142.50	+2.50	2	4711
12:22:20	142.00	142.50	142.50	+2.50	1	4709
12:22:11	142.00	142.50	142.50	+2.50	5	4708
12:22:10	142.00	142.50	142.50	+2.50	1	4703
12:22:08	142.00	142.50	142.50	+2.50	2	4702
12:21:55	142.00	142.50	142.50	+2.50	1	4700
12:21:53	142.00	142.50	142.50	+2.50	3	4699
12:21:31	142.00	142.50	142.50	+2.50	1	4696
12:21:25	142.00	142.50	142.50	+2.50	1	4695
12:21:07	142.00	142.50	142.50	+2.50	5	4694
12:21:06	142.00	142.50	142.50	+2.50	1	4689
12:21:05	142.00	142.50	142.50	+2.50	5	4688
12:21:00	142.00	142.50	142.50	+2.50	2	4683
12:20:51	142.00	142.50	142.50	+2.50	1	4681
12:20:32	142.00	142.50	142.50	+2.50	2	4680
12:20:24	142.00	142.50	142.50	+2.50	1	4678
12:20:17	142.00	142.50	142.50	+2.50	5	4677
12:20:16	142.00	142.50	142.00	+2.00	2	4672
12:20:16	141.50	142.00	142.00	+2.00	77	4670
12:20:16	141.50	142.00	142.00	+2.00	1	4593
12:20:11	141.50	142.00	142.00	+2.00	2	4592
12:20:09	141.50	142.00	142.00	+2.00	2	4590
12:19:56	141.50	142.00	141.50	+1.50	1	4588
12:19:54	141.50	142.00	142.00	+2.00	2	4587
12:19:54	141.50	142.00	142.00	+2.00	1	4585
12:19:09	141.50	142.00	142.00	+2.00	1	4584
12:18:46	141.50	142.00	142.00	+2.00	3	4583
12:18:46	141.50	142.00	142.00	+2.00	1	4580
12:18:06	141.50	142.00	142.00	+2.00	1	4579
12:17:36	141.50	142.00	142.00	+2.00	1	4578
12:17:27	141.50	142.00	142.00	+2.00	1	4577
12:16:23	141.50	142.00	142.00	+2.00	1	4576
12:16:08	141.50	142.00	142.00	+2.00	1	4575
12:14:57	141.50	142.00	142.00	+2.00	1	4574
12:14:53	141.50	142.00	141.50	+1.50	1	4573
12:14:45	141.50	142.00	142.00	+2.00	2	4572
12:14:44	141.50	142.00	142.00	+2.00	2	4570
12:14:33	141.50	142.00	142.00	+2.00	1	4568
12:14:26	141.50	142.00	142.00	+2.00	1	4567
12:14:25	141.50	142.00	142.00	+2.00	1	4566
12:13:44	141.50	142.00	142.00	+2.00	1	4565
12:13:37	141.50	142.00	142.00	+2.00	1	4564
12:13:37	141.50	142.00	142.00	+2.00	1	4563
12:13:24	141.50	142.00	142.00	+2.00	1	4562
12:12:18	141.50	142.00	142.00	+2.00	1	4561
12:12:15	141.50	142.00	142.00	+2.00	1	4560
12:11:22	141.50	142.00	142.00	+2.00	2	4559
12:10:52	141.50	142.00	142.00	+2.00	1	4557
12:10:51	141.50	142.00	142.00	+2.00	1	4556
12:10:09	141.50	142.00	142.00	+2.00	1	4555
12:09:40	141.50	142.00	142.00	+2.00	1	4554
12:08:29	141.50	142.00	142.00	+2.00	1	4553
12:08:05	141.50	142.00	142.00	+2.00	1	4552
12:07:01	141.50	142.00	142.00	+2.00	1	4551
12:05:19	141.50	142.00	142.00	+2.00	1	4550
12:04:46	141.50	142.00	142.00	+2.00	1	4549
12:04:21	141.50	142.00	142.00	+2.00	1	4548
12:02:33	141.50	142.00	142.00	+2.00	1	4547
12:01:42	141.00	142.00	142.00	+2.00	1	4546
12:01:33	141.50	142.00	141.50	+1.50	1	4545
12:01:25	141.50	142.00	141.50	+1.50	1	4544
12:01:01	141.00	141.50	141.50	+1.50	1	4543
12:00:59	141.00	141.50	141.50	+1.50	2	4542
12:00:41	141.50	142.00	141.50	+1.50	1	4540
12:00:24	141.50	142.00	141.50	+1.50	1	4539
11:59:47	141.00	141.50	141.50	+1.50	1	4538
11:59:36	141.50	142.00	141.50	+1.50	1	4537
11:59:18	141.50	142.00	141.50	+1.50	1	4536
11:59:13	141.00	142.00	141.00	+1.00	1	4535
11:59:04	141.00	142.00	142.00	+2.00	1	4534
11:58:57	141.50	142.00	141.50	+1.50	1	4533
11:57:38	141.50	142.00	141.50	+1.50	1	4532
11:57:16	141.00	142.00	142.00	+2.00	1	4531
11:57:07	141.00	142.00	142.00	+2.00	3	4530
11:57:01	141.00	142.00	142.00	+2.00	1	4527
11:56:46	141.00	142.00	142.00	+2.00	1	4526
11:56:24	141.00	142.00	142.00	+2.00	1	4525
11:56:21	141.50	142.00	141.50	+1.50	1	4524
11:56:02	141.00	141.50	141.50	+1.50	1	4523
11:56:02	141.00	141.50	141.50	+1.50	3	4522
11:56:01	141.00	141.50	141.50	+1.50	1	4519
11:55:22	141.50	142.00	141.50	+1.50	1	4518
11:55:01	141.00	142.00	142.00	+2.00	1	4517
11:54:40	141.00	142.00	142.00	+2.00	3	4516
11:54:15	141.00	142.00	142.00	+2.00	1	4513
11:53:45	141.00	142.00	142.00	+2.00	1	4512
11:53:20	141.00	142.00	142.00	+2.00	1	4511
11:53:13	141.50	142.00	141.50	+1.50	1	4510
11:52:51	141.50	142.00	141.50	+1.50	1	4509
11:52:51	141.50	142.00	141.50	+1.50	1	4508
11:52:26	141.50	142.00	141.50	+1.50	1	4507
11:52:12	141.50	142.00	141.50	+1.50	1	4506
11:52:11	141.50	142.00	141.50	+1.50	1	4505
11:51:51	141.50	142.00	141.50	+1.50	1	4504
11:51:38	141.00	142.00	141.00	+1.00	1	4503
11:51:29	141.00	142.00	142.00	+2.00	1	4502
11:51:24	141.00	142.00	142.00	+2.00	5	4501
11:51:24	141.50	142.00	141.50	+1.50	10	4496
11:51:20	141.50	142.00	141.50	+1.50	1	4486
11:51:07	141.00	142.00	142.00	+2.00	1	4485
11:50:00	141.50	142.00	141.50	+1.50	1	4484
11:49:08	141.50	142.00	141.50	+1.50	1	4483
11:49:07	141.50	142.00	141.50	+1.50	1	4482
11:48:57	141.50	142.00	141.50	+1.50	2	4481
11:48:43	141.00	141.50	141.50	+1.50	1	4479
11:48:27	141.00	141.50	141.50	+1.50	1	4478
11:48:11	141.00	141.50	141.50	+1.50	1	4477
11:46:56	141.00	141.50	141.50	+1.50	1	4476
11:46:02	141.50	142.00	141.50	+1.50	1	4475
11:45:57	141.00	141.50	141.50	+1.50	1	4474
11:45:48	141.00	141.50	141.50	+1.50	1	4473
11:45:43	141.00	141.50	141.50	+1.50	1	4472
11:45:42	141.00	141.50	141.50	+1.50	2	4471
11:45:42	141.50	142.00	141.50	+1.50	45	4469
11:45:30	141.50	142.00	141.50	+1.50	2	4424
11:44:46	141.50	142.00	141.50	+1.50	8	4422
11:44:45	141.50	142.00	141.50	+1.50	1	4414
11:44:37	141.50	142.00	141.50	+1.50	1	4413
11:43:32	141.50	142.00	141.50	+1.50	1	4412
11:43:11	141.50	142.00	142.00	+2.00	1	4411
11:43:09	141.50	142.00	142.00	+2.00	1	4410
11:42:28	141.50	142.00	142.00	+2.00	3	4409
11:41:38	141.50	142.00	142.00	+2.00	1	4406
11:40:31	141.50	142.00	142.00	+2.00	1	4405
11:40:25	141.50	142.00	142.00	+2.00	1	4404
11:38:27	141.50	142.00	141.50	+1.50	2	4403
11:38:24	141.50	142.00	142.00	+2.00	1	4401
11:38:01	141.50	142.00	142.00	+2.00	1	4400
11:37:51	141.50	142.00	142.00	+2.00	1	4399
11:37:39	141.50	142.00	142.00	+2.00	1	4398
11:37:11	141.50	142.00	141.50	+1.50	2	4397
11:36:25	141.50	142.00	142.00	+2.00	3	4395
11:36:00	141.50	142.00	142.00	+2.00	1	4392
11:35:12	141.50	142.00	142.00	+2.00	1	4391
11:34:56	141.50	142.00	142.00	+2.00	2	4390
11:34:54	141.50	142.00	142.00	+2.00	1	4388
11:34:24	141.50	142.00	142.00	+2.00	1	4387
11:32:34	141.50	142.00	142.00	+2.00	1	4386
11:32:08	141.50	142.00	142.00	+2.00	1	4385
11:31:11	141.50	142.00	142.00	+2.00	1	4384
11:29:55	141.50	142.00	142.00	+2.00	1	4383
11:29:22	141.50	142.00	142.00	+2.00	1	4382
11:29:14	141.50	142.00	141.50	+1.50	1	4381
11:28:56	141.50	142.00	141.50	+1.50	1	4380
11:28:20	141.50	142.00	141.50	+1.50	5	4379
11:28:20	141.50	142.00	141.50	+1.50	2	4374
11:28:19	141.50	142.00	141.50	+1.50	2	4372
11:28:19	141.50	142.00	141.50	+1.50	2	4370
11:28:19	141.50	142.00	141.50	+1.50	1	4368
11:27:15	141.50	142.00	142.00	+2.00	1	4367
11:27:07	141.50	142.00	142.00	+2.00	1	4366
11:27:02	141.50	142.00	142.00	+2.00	1	4365
11:26:49	141.50	142.00	142.00	+2.00	1	4364
11:26:36	141.50	142.00	142.00	+2.00	1	4363
11:26:33	141.50	142.00	141.50	+1.50	1	4362
11:25:46	141.50	142.00	141.50	+1.50	2	4361
11:25:18	141.50	142.00	142.00	+2.00	1	4359
11:24:51	141.50	142.00	142.00	+2.00	1	4358
11:24:46	142.00	142.50	142.00	+2.00	2	4357
11:24:36	141.50	142.00	142.00	+2.00	1	4355
11:24:27	141.50	142.00	142.00	+2.00	5	4354
11:24:19	142.00	142.50	142.00	+2.00	3	4349
11:24:19	141.50	142.00	142.00	+2.00	7	4346
11:24:02	142.00	142.50	142.00	+2.00	1	4339
11:24:01	142.00	142.50	142.00	+2.00	1	4338
11:23:54	142.00	142.50	142.00	+2.00	1	4337
11:23:50	141.50	142.00	142.00	+2.00	1	4336
11:23:49	141.50	142.00	142.00	+2.00	1	4335
11:23:46	141.50	142.00	142.00	+2.00	2	4334
11:23:44	141.50	142.00	142.00	+2.00	1	4332
11:23:44	141.50	142.00	142.00	+2.00	1	4331
11:23:43	141.50	142.00	142.00	+2.00	2	4330
11:23:31	141.50	142.00	142.00	+2.00	1	4328
11:23:24	141.50	142.00	142.00	+2.00	1	4327
11:23:19	141.50	142.00	142.00	+2.00	1	4326
11:23:06	141.50	142.00	142.00	+2.00	1	4325
11:23:06	141.50	142.00	142.00	+2.00	1	4324
11:23:05	141.50	142.00	142.00	+2.00	1	4323
11:23:04	141.50	142.00	142.00	+2.00	1	4322
11:23:00	141.50	142.00	142.00	+2.00	1	4321
11:22:56	141.50	142.00	142.00	+2.00	2	4320
11:22:54	141.50	142.00	142.00	+2.00	1	4318
11:22:51	141.50	142.00	142.00	+2.00	1	4317
11:22:41	141.00	142.00	142.00	+2.00	9	4316
11:22:38	141.50	142.00	141.50	+1.50	1	4307
11:22:28	141.50	142.00	141.50	+1.50	1	4306
11:22:27	141.00	142.00	141.00	+1.00	4	4305
11:22:25	141.50	142.00	141.50	+1.50	1	4301
11:22:19	141.50	142.00	141.50	+1.50	4	4300
11:22:17	141.50	142.00	141.50	+1.50	1	4296
11:22:13	141.50	142.00	141.50	+1.50	1	4295
11:22:11	141.50	142.00	141.50	+1.50	1	4294
11:22:10	141.50	142.00	141.50	+1.50	1	4293
11:22:09	141.50	142.00	141.50	+1.50	2	4292
11:22:09	141.50	142.00	141.50	+1.50	8	4290
11:22:08	141.00	141.50	141.50	+1.50	2	4282
11:22:01	141.50	142.00	141.50	+1.50	1	4280
11:22:01	141.50	142.00	141.50	+1.50	1	4279
11:22:01	141.50	142.00	141.50	+1.50	4	4278
11:22:01	141.00	141.50	141.50	+1.50	5	4274
11:21:58	141.00	141.50	141.50	+1.50	5	4269
11:21:58	141.00	141.50	141.50	+1.50	1	4264
11:21:49	141.00	141.50	141.50	+1.50	1	4263
11:21:49	141.00	141.50	141.50	+1.50	1	4262
11:21:43	141.00	141.50	141.50	+1.50	1	4261
11:21:04	141.00	141.50	141.50	+1.50	1	4260
11:19:33	141.00	141.50	141.50	+1.50	1	4259
11:19:30	141.00	141.50	141.50	+1.50	2	4258
11:19:19	141.00	141.50	141.50	+1.50	1	4256
11:19:15	141.00	141.50	141.50	+1.50	1	4255
11:18:59	141.00	141.50	141.50	+1.50	1	4254
11:18:48	141.00	141.50	141.50	+1.50	1	4253
11:18:40	141.00	141.50	141.50	+1.50	1	4252
11:18:28	141.00	141.50	141.50	+1.50	2	4251
11:18:18	141.00	141.50	141.50	+1.50	1	4249
11:18:09	141.00	141.50	141.50	+1.50	2	4248
11:17:50	141.00	141.50	141.50	+1.50	1	4246
11:17:37	141.00	141.50	141.50	+1.50	1	4245
11:17:00	141.00	141.50	141.50	+1.50	1	4244
11:16:53	141.00	141.50	141.50	+1.50	10	4243
11:16:39	141.00	141.50	141.50	+1.50	1	4233
11:16:19	141.00	141.50	141.50	+1.50	2	4232
11:15:44	141.00	141.50	141.50	+1.50	1	4230
11:15:32	141.00	141.50	141.50	+1.50	1	4229
11:14:53	141.00	141.50	141.50	+1.50	1	4228
11:14:00	141.00	141.50	141.50	+1.50	1	4227
11:13:29	141.00	141.50	141.50	+1.50	1	4226
11:13:24	141.00	141.50	141.50	+1.50	1	4225
11:13:04	141.00	141.50	141.50	+1.50	1	4224
11:12:46	141.00	141.50	141.50	+1.50	1	4223
11:12:41	141.00	141.50	141.50	+1.50	2	4222
11:12:31	141.00	142.00	141.00	+1.00	2	4220
11:12:12	141.50	142.00	141.50	+1.50	1	4218
11:12:12	141.00	142.00	141.00	+1.00	1	4217
11:11:22	141.00	142.00	142.00	+2.00	1	4216
11:10:00	141.00	142.00	142.00	+2.00	1	4215
11:10:00	141.00	142.00	142.00	+2.00	1	4214
11:08:46	141.50	142.00	141.50	+1.50	1	4213
11:08:42	141.00	142.00	142.00	+2.00	1	4212
11:07:14	141.00	142.00	142.00	+2.00	1	4211
11:06:29	141.50	142.00	141.50	+1.50	1	4210
11:06:18	141.50	142.00	141.50	+1.50	1	4209
11:06:13	141.00	142.00	142.00	+2.00	1	4208
11:06:08	141.50	142.00	141.50	+1.50	1	4207
11:06:03	141.00	142.00	142.00	+2.00	1	4206
11:04:28	141.00	142.00	142.00	+2.00	1	4205
11:04:22	141.00	142.00	141.00	+1.00	1	4204
11:03:24	141.00	142.00	142.00	+2.00	1	4203
11:01:59	141.50	142.00	141.50	+1.50	1	4202
11:01:42	141.00	142.00	142.00	+2.00	1	4201
11:00:48	141.00	141.50	141.50	+1.50	1	4200
11:00:46	141.00	141.50	141.50	+1.50	1	4199
11:00:44	141.00	142.00	141.00	+1.00	25	4198
10:59:57	141.50	142.00	141.50	+1.50	9	4173
10:59:57	141.50	142.00	141.50	+1.50	6	4164
10:59:57	141.50	142.00	141.50	+1.50	6	4158
10:59:57	141.50	142.00	141.50	+1.50	13	4152
10:59:57	141.50	142.00	141.50	+1.50	2	4139
10:59:57	141.50	142.00	141.50	+1.50	6	4137
10:59:57	141.50	142.00	141.50	+1.50	2	4131
10:59:30	141.50	142.00	141.50	+1.50	2	4129
10:59:06	141.50	142.00	141.50	+1.50	1	4127
10:58:56	141.50	142.00	142.00	+2.00	1	4126
10:58:18	142.00	142.50	142.00	+2.00	4	4125
10:58:06	142.00	142.50	142.00	+2.00	1	4121
10:56:28	141.50	142.00	142.00	+2.00	1	4120
10:56:11	142.00	142.50	142.00	+2.00	1	4119
10:56:10	141.50	142.50	142.50	+2.50	1	4118
10:55:36	142.00	142.50	142.00	+2.00	1	4117
10:55:27	141.50	142.00	142.00	+2.00	1	4116
10:54:56	142.00	142.50	142.00	+2.00	1	4115
10:54:15	142.00	142.50	142.00	+2.00	1	4114
10:53:24	141.50	142.00	142.00	+2.00	1	4113
10:52:48	142.00	142.50	142.00	+2.00	1	4112
10:52:05	142.00	142.50	142.00	+2.00	1	4111
10:51:55	141.50	142.00	142.00	+2.00	1	4110
10:51:50	141.50	142.00	142.00	+2.00	1	4109
10:51:36	141.50	142.00	142.00	+2.00	4	4108
10:50:38	141.50	142.00	142.00	+2.00	1	4104
10:50:21	141.50	142.00	142.00	+2.00	1	4103
10:50:15	141.50	142.00	142.00	+2.00	3	4102
10:50:13	141.50	142.00	142.00	+2.00	1	4099
10:50:13	142.00	142.50	142.00	+2.00	1	4098
10:50:13	142.00	142.50	142.00	+2.00	2	4097
10:50:10	142.00	142.50	142.00	+2.00	1	4095
10:49:41	141.50	142.00	142.50	+2.50	21	4094
10:49:41	141.50	142.00	142.00	+2.00	3	4073
10:48:21	141.50	142.50	141.50	+1.50	1	4070
10:48:07	142.00	142.50	142.00	+2.00	1	4069
10:47:52	141.50	142.00	142.00	+2.00	1	4068
10:47:30	142.00	142.50	142.00	+2.00	1	4067
10:47:25	142.00	142.50	142.00	+2.00	1	4066
10:46:51	141.50	142.50	142.50	+2.50	1	4065
10:46:33	142.00	142.50	142.00	+2.00	1	4064
10:46:09	141.50	142.00	142.00	+2.00	1	4063
10:46:06	141.50	142.00	142.00	+2.00	1	4062
10:45:51	141.50	142.00	142.00	+2.00	1	4061
10:45:14	142.00	142.50	142.00	+2.00	1	4060
10:45:06	141.50	142.50	142.50	+2.50	1	4059
10:44:52	142.00	142.50	142.00	+2.00	1	4058
10:44:40	142.00	142.50	142.00	+2.00	1	4057
10:44:35	142.00	142.50	142.00	+2.00	1	4056
10:44:34	142.00	142.50	142.00	+2.00	1	4055
10:44:25	141.50	142.50	142.50	+2.50	1	4054
10:43:24	141.50	142.50	142.50	+2.50	1	4053
10:42:21	141.50	142.50	142.50	+2.50	1	4052
10:42:20	142.00	142.50	142.00	+2.00	1	4051
10:42:12	142.00	142.50	142.00	+2.00	1	4050
10:42:10	142.00	142.50	142.00	+2.00	1	4049
10:42:03	141.50	142.00	142.00	+2.00	1	4048
10:41:57	141.50	142.00	142.00	+2.00	1	4047
10:41:49	141.50	142.00	142.00	+2.00	1	4046
10:40:35	142.00	142.50	142.00	+2.00	1	4045
10:40:17	142.00	142.50	142.00	+2.00	2	4044
10:39:46	142.00	142.50	142.00	+2.00	2	4042
10:39:35	142.00	142.50	142.00	+2.00	2	4040
10:39:35	142.00	142.50	142.50	+2.50	1	4038
10:39:02	141.50	142.50	142.50	+2.50	1	4037
10:38:46	142.00	142.50	142.00	+2.00	2	4036
10:38:44	142.00	142.50	142.00	+2.00	2	4034
10:38:43	142.00	142.50	142.00	+2.00	4	4032
10:38:00	142.00	142.50	142.00	+2.00	3	4028
10:38:00	142.00	142.50	142.00	+2.00	15	4025
10:37:30	141.50	142.00	142.00	+2.00	11	4010
10:37:30	141.50	142.00	142.00	+2.00	4	3999
10:37:23	141.50	142.00	142.00	+2.00	2	3995
10:37:20	141.50	142.00	141.50	+1.50	1	3993
10:37:07	141.50	142.00	142.00	+2.00	1	3992
10:36:56	141.50	142.00	142.00	+2.00	1	3991
10:36:54	141.50	142.00	142.00	+2.00	1	3990
10:36:49	141.50	142.00	142.00	+2.00	1	3989
10:36:33	141.50	142.00	142.00	+2.00	1	3988
10:36:31	141.50	142.00	142.00	+2.00	2	3987
10:35:51	141.50	142.00	142.00	+2.00	1	3985
10:35:43	141.50	142.00	142.00	+2.00	1	3984
10:34:48	141.50	142.00	142.00	+2.00	1	3983
10:34:16	141.50	142.00	142.00	+2.00	1	3982
10:34:06	141.50	142.00	142.00	+2.00	1	3981
10:34:03	141.50	142.00	142.00	+2.00	1	3980
10:31:37	141.50	142.00	142.00	+2.00	1	3979
10:31:17	141.50	142.00	142.00	+2.00	1	3978
10:31:10	141.50	142.00	141.50	+1.50	1	3977
10:31:10	141.50	142.00	141.50	+1.50	1	3976
10:31:05	141.50	142.00	141.50	+1.50	1	3975
10:30:33	141.50	142.00	141.50	+1.50	1	3974
10:29:56	141.00	141.50	141.50	+1.50	4	3973
10:29:51	141.50	142.00	141.50	+1.50	3	3969
10:29:51	141.50	142.00	141.50	+1.50	2	3966
10:29:25	141.00	142.00	142.00	+2.00	1	3964
10:28:57	141.00	142.00	142.00	+2.00	1	3963
10:28:36	141.50	142.00	141.50	+1.50	2	3962
10:28:32	141.50	142.00	141.50	+1.50	2	3960
10:28:31	141.50	142.00	142.00	+2.00	1	3958
10:28:13	141.50	142.00	141.50	+1.50	12	3957
10:28:13	141.50	142.00	141.50	+1.50	2	3945
10:27:09	141.50	142.00	141.50	+1.50	2	3943
10:26:56	141.50	142.00	141.50	+1.50	3	3941
10:26:56	141.50	142.00	141.50	+1.50	10	3938
10:26:56	141.50	142.00	141.50	+1.50	25	3928
10:26:40	141.50	142.00	142.00	+2.00	1	3903
10:26:18	141.50	142.00	142.00	+2.00	1	3902
10:25:45	141.50	142.00	142.00	+2.00	1	3901
10:24:28	142.00	142.50	142.00	+2.00	1	3900
10:23:40	142.00	142.50	142.00	+2.00	1	3899
10:23:11	142.00	142.50	142.00	+2.00	2	3898
10:22:59	141.50	142.00	142.00	+2.00	1	3896
10:22:54	142.00	142.50	142.00	+2.00	1	3895
10:22:50	142.00	142.50	142.00	+2.00	10	3894
10:22:50	142.00	142.50	142.00	+2.00	2	3884
10:22:19	142.00	142.50	142.00	+2.00	1	3882
10:22:15	142.00	142.50	142.00	+2.00	1	3881
10:21:45	142.00	142.50	142.00	+2.00	1	3880
10:21:41	142.00	142.50	142.00	+2.00	3	3879
10:21:38	142.00	142.50	142.00	+2.00	1	3876
10:21:16	142.00	142.50	142.00	+2.00	1	3875
10:20:57	142.00	142.50	142.00	+2.00	2	3874
10:20:57	142.00	142.50	142.00	+2.00	2	3872
10:20:57	142.00	142.50	142.00	+2.00	2	3870
10:20:13	142.00	142.50	142.50	+2.50	1	3868
10:19:54	142.00	142.50	142.00	+2.00	1	3867
10:19:25	142.00	142.50	142.00	+2.00	1	3866
10:19:17	142.00	142.50	142.00	+2.00	1	3865
10:19:05	142.00	142.50	142.00	+2.00	1	3864
10:19:02	142.00	142.50	142.00	+2.00	2	3863
10:19:02	141.50	142.00	142.00	+2.00	3	3861
10:18:57	141.50	142.00	142.00	+2.00	1	3858
10:18:55	142.00	142.50	142.00	+2.00	18	3857
10:18:41	142.00	142.50	142.00	+2.00	1	3839
10:18:38	141.50	142.00	142.00	+2.00	1	3838
10:18:37	141.50	142.00	142.00	+2.00	3	3837
10:18:37	141.50	142.00	142.00	+2.00	1	3834
10:18:30	142.00	142.50	142.00	+2.00	1	3833
10:18:24	142.00	142.50	142.00	+2.00	1	3832
10:18:21	142.00	142.50	142.00	+2.00	1	3831
10:18:19	141.50	142.00	142.00	+2.00	2	3830
10:18:15	142.00	142.50	142.00	+2.00	1	3828
10:18:09	142.00	142.50	142.00	+2.00	1	3827
10:18:00	141.50	142.00	142.00	+2.00	12	3826
10:18:00	141.50	142.00	142.00	+2.00	1	3814
10:17:51	141.50	142.00	142.00	+2.00	1	3813
10:17:39	141.50	142.00	142.00	+2.00	1	3812
10:17:39	141.50	142.00	142.00	+2.00	1	3811
10:17:27	141.50	142.00	142.00	+2.00	1	3810
10:17:09	141.50	142.00	142.00	+2.00	1	3809
10:16:59	141.50	142.00	142.00	+2.00	1	3808
10:16:46	141.50	142.00	142.00	+2.00	1	3807
10:16:38	141.50	142.00	142.00	+2.00	1	3806
10:15:43	141.00	142.00	142.00	+2.00	1	3805
10:15:34	141.00	142.00	141.00	+1.00	1	3804
10:15:34	141.00	141.50	141.50	+1.50	7	3803
10:15:34	141.00	141.50	141.50	+1.50	2	3796
10:15:16	141.00	141.50	141.50	+1.50	2	3794
10:15:04	141.00	141.50	141.50	+1.50	1	3792
10:15:02	141.00	141.50	141.50	+1.50	1	3791
10:15:02	141.00	141.50	141.50	+1.50	2	3790
10:14:41	141.00	141.50	141.50	+1.50	1	3788
10:14:39	141.00	141.50	141.50	+1.50	1	3787
10:14:31	141.00	142.00	141.00	+1.00	1	3786
10:14:28	141.50	142.00	141.50	+1.50	1	3785
10:14:25	141.00	141.50	141.50	+1.50	1	3784
10:14:16	141.00	141.50	141.50	+1.50	1	3783
10:14:16	141.00	141.50	141.50	+1.50	1	3782
10:14:15	141.00	141.50	141.50	+1.50	1	3781
10:14:14	141.00	141.50	141.00	+1.00	9	3780
10:14:12	141.00	141.50	141.50	+1.50	1	3771
10:13:54	141.50	142.00	141.50	+1.50	1	3770
10:13:52	141.50	142.00	141.50	+1.50	16	3769
10:13:51	141.50	142.00	141.50	+1.50	1	3753
10:13:51	141.50	142.00	141.50	+1.50	1	3752
10:13:47	141.00	141.50	141.50	+1.50	1	3751
10:13:40	141.00	141.50	141.50	+1.50	1	3750
10:13:34	141.50	142.00	141.50	+1.50	2	3749
10:13:34	141.50	142.00	141.50	+1.50	2	3747
10:13:34	141.00	141.50	141.50	+1.50	2	3745
10:13:29	141.00	141.50	141.50	+1.50	7	3743
10:13:28	141.50	142.00	141.50	+1.50	42	3736
10:13:07	141.50	142.00	142.00	+2.00	1	3694
10:13:06	141.50	142.00	142.00	+2.00	1	3693
10:13:04	141.50	142.00	142.00	+2.00	1	3692
10:12:56	141.50	142.00	142.00	+2.00	1	3691
10:12:42	141.50	142.00	142.00	+2.00	10	3690
10:12:03	141.50	142.00	142.00	+2.00	1	3680
10:11:55	141.50	142.00	142.00	+2.00	1	3679
10:11:44	141.50	142.00	142.00	+2.00	1	3678
10:11:43	141.50	142.00	142.00	+2.00	1	3677
10:11:39	141.50	142.00	142.00	+2.00	1	3676
10:11:36	141.50	142.00	142.00	+2.00	1	3675
10:11:28	141.50	142.00	142.00	+2.00	1	3674
10:11:26	141.50	142.00	141.50	+1.50	2	3673
10:11:26	141.50	142.00	142.00	+2.00	2	3671
10:11:10	141.50	142.00	142.00	+2.00	1	3669
10:10:24	141.50	142.00	142.00	+2.00	1	3668
10:09:44	141.50	142.00	141.50	+1.50	2	3667
10:09:44	141.50	142.00	142.00	+2.00	1	3665
10:09:42	141.50	142.00	142.00	+2.00	1	3664
10:09:32	141.50	142.00	142.00	+2.00	1	3663
10:09:32	141.50	142.00	142.00	+2.00	1	3662
10:09:26	141.50	142.00	142.00	+2.00	1	3661
10:09:18	141.50	142.00	142.00	+2.00	1	3660
10:09:09	141.50	142.00	142.00	+2.00	1	3659
10:08:50	141.50	142.00	142.00	+2.00	1	3658
10:08:42	141.50	142.00	142.00	+2.00	1	3657
10:08:38	141.50	142.00	142.00	+2.00	1	3656
10:08:35	141.50	142.00	142.00	+2.00	1	3655
10:08:18	141.50	142.00	142.00	+2.00	1	3654
10:08:03	141.50	142.00	142.00	+2.00	1	3653
10:07:51	141.50	142.00	142.00	+2.00	1	3652
10:07:46	141.50	142.00	142.00	+2.00	1	3651
10:07:14	141.50	142.00	142.00	+2.00	3	3650
10:07:08	141.50	142.00	142.00	+2.00	1	3647
10:06:32	141.50	142.00	142.00	+2.00	1	3646
10:06:23	141.50	142.00	142.00	+2.00	1	3645
10:06:18	141.50	142.00	142.00	+2.00	1	3644
10:05:23	141.50	142.00	142.00	+2.00	1	3643
10:05:06	141.50	142.00	142.00	+2.00	1	3642
10:05:05	141.50	142.00	141.50	+1.50	2	3641
10:04:42	141.50	142.00	141.50	+1.50	2	3639
10:04:32	141.50	142.00	141.50	+1.50	12	3637
10:04:22	141.50	142.00	141.50	+1.50	1	3625
10:04:18	141.50	142.00	141.50	+1.50	1	3624
10:04:16	141.50	142.00	141.50	+1.50	2	3623
10:04:16	141.50	142.00	141.50	+1.50	4	3621
10:04:16	141.50	142.00	141.50	+1.50	9	3617
10:04:16	141.50	142.00	141.50	+1.50	1	3608
10:04:15	141.50	142.00	141.50	+1.50	2	3607
10:04:15	141.50	142.00	141.50	+1.50	2	3605
10:04:13	141.50	142.00	141.50	+1.50	1	3603
10:04:12	141.50	142.00	141.50	+1.50	1	3602
10:03:57	141.50	142.50	141.50	+1.50	1	3601
10:03:39	141.50	142.00	141.50	+1.50	1	3600
10:03:37	141.50	142.00	142.00	+2.00	1	3599
10:03:25	141.50	142.00	141.50	+1.50	5	3598
10:03:25	141.50	142.00	142.00	+2.00	1	3593
10:03:10	142.00	142.50	142.00	+2.00	1	3592
10:03:10	142.00	142.50	142.00	+2.00	4	3591
10:03:07	141.50	142.00	142.00	+2.00	2	3587
10:02:35	142.00	142.50	142.00	+2.00	1	3585
10:02:28	142.00	142.50	142.00	+2.00	1	3584
10:02:12	141.50	142.00	142.00	+2.00	1	3583
10:02:11	141.50	142.00	142.00	+2.00	1	3582
10:02:05	141.50	142.00	142.00	+2.00	1	3581
10:02:01	141.50	142.00	142.00	+2.00	4	3580
10:01:56	141.50	142.00	142.00	+2.00	1	3576
10:01:52	141.50	142.00	142.00	+2.00	1	3575
10:01:52	141.50	142.00	142.00	+2.00	1	3574
10:01:50	141.50	142.00	142.00	+2.00	1	3573
10:01:30	141.50	142.00	142.00	+2.00	1	3572
10:01:26	141.50	142.00	142.00	+2.00	5	3571
10:01:21	141.50	142.00	142.00	+2.00	1	3566
10:00:51	141.50	142.00	142.00	+2.00	1	3565
10:00:49	141.50	142.00	141.50	+1.50	1	3564
10:00:44	141.50	142.00	141.50	+1.50	1	3563
10:00:37	141.00	141.50	141.50	+1.50	2	3562
10:00:37	141.50	142.00	141.50	+1.50	2	3560
10:00:36	141.50	142.00	141.50	+1.50	1	3558
10:00:34	141.00	141.50	141.50	+1.50	8	3557
10:00:27	141.00	141.50	141.50	+1.50	1	3549
10:00:19	141.50	142.00	141.50	+1.50	1	3548
09:59:54	141.50	142.00	141.50	+1.50	1	3547
09:59:51	141.00	142.00	142.00	+2.00	2	3546
09:59:50	141.00	142.00	142.00	+2.00	1	3544
09:59:46	141.50	142.00	141.50	+1.50	1	3543
09:59:44	141.50	142.00	141.50	+1.50	1	3542
09:59:37	141.00	141.50	141.50	+1.50	1	3541
09:59:30	141.50	142.00	141.50	+1.50	1	3540
09:59:30	141.00	142.00	142.00	+2.00	1	3539
09:59:20	141.00	142.00	142.00	+2.00	1	3538
09:59:19	141.00	142.00	141.00	+1.00	1	3537
09:59:19	141.00	141.50	141.50	+1.50	1	3536
09:59:12	141.00	141.50	141.50	+1.50	1	3535
09:59:10	141.00	141.50	141.00	+1.00	1	3534
09:59:08	141.00	141.50	141.50	+1.50	1	3533
09:59:06	141.00	141.50	141.50	+1.50	1	3532
09:58:56	141.50	142.00	141.50	+1.50	1	3531
09:58:48	141.00	141.50	141.50	+1.50	1	3530
09:58:48	141.00	141.50	141.50	+1.50	1	3529
09:58:45	141.50	142.00	141.50	+1.50	2	3528
09:58:30	141.00	141.50	141.50	+1.50	1	3526
09:58:30	141.00	141.50	141.50	+1.50	1	3525
09:58:24	141.00	141.50	141.50	+1.50	1	3524
09:58:23	141.00	141.50	141.50	+1.50	1	3523
09:58:21	141.00	141.50	141.50	+1.50	2	3522
09:58:21	141.00	141.50	141.50	+1.50	1	3520
09:58:20	141.00	141.50	141.50	+1.50	1	3519
09:58:20	141.00	141.50	141.50	+1.50	1	3518
09:58:17	141.00	141.50	141.50	+1.50	1	3517
09:58:08	141.00	141.50	141.50	+1.50	1	3516
09:58:05	141.00	141.50	141.50	+1.50	1	3515
09:58:05	141.00	141.50	141.50	+1.50	1	3514
09:57:49	141.00	141.50	141.00	+1.00	1	3513
09:57:40	141.00	141.50	141.00	+1.00	2	3512
09:57:39	141.00	141.50	141.00	+1.00	2	3510
09:57:39	141.00	141.50	141.00	+1.00	4	3508
09:57:36	141.00	141.50	141.00	+1.00	1	3504
09:57:32	141.00	141.50	141.50	+1.50	1	3503
09:57:28	141.00	141.50	141.00	+1.00	1	3502
09:57:20	141.00	141.50	141.00	+1.00	1	3501
09:57:18	141.00	141.50	141.00	+1.00	1	3500
09:57:13	141.00	141.50	141.50	+1.50	1	3499
09:56:46	141.50	142.00	141.50	+1.50	42	3498
09:56:45	141.50	142.00	141.50	+1.50	4	3456
09:56:42	141.50	142.00	141.50	+1.50	2	3452
09:56:39	141.50	142.00	141.50	+1.50	2	3450
09:56:38	141.50	142.00	142.00	+2.00	1	3448
09:56:38	141.50	142.00	141.50	+1.50	2	3447
09:56:35	141.50	142.00	141.50	+1.50	1	3445
09:56:33	141.50	142.00	141.50	+1.50	2	3444
09:56:30	141.50	142.00	141.50	+1.50	1	3442
09:56:30	141.50	142.00	141.50	+1.50	2	3441
09:56:30	141.50	142.00	141.50	+1.50	2	3439
09:56:29	141.50	142.00	141.50	+1.50	2	3437
09:56:25	141.50	142.00	141.50	+1.50	4	3435
09:56:22	141.50	142.00	141.50	+1.50	1	3431
09:56:18	141.50	142.00	141.50	+1.50	2	3430
09:56:18	141.50	142.00	141.50	+1.50	2	3428
09:56:18	141.50	142.00	141.50	+1.50	2	3426
09:56:12	141.50	142.00	142.00	+2.00	3	3424
09:56:11	141.50	142.00	141.50	+1.50	8	3421
09:56:11	141.50	142.00	141.50	+1.50	4	3413
09:55:19	141.50	142.00	142.00	+2.00	1	3409
09:55:10	141.50	142.00	142.00	+2.00	1	3408
09:54:50	141.50	142.00	142.00	+2.00	1	3407
09:54:34	141.50	142.00	142.00	+2.00	1	3406
09:54:29	141.50	142.00	142.00	+2.00	1	3405
09:54:26	141.50	142.00	142.00	+2.00	1	3404
09:54:24	141.50	142.00	142.00	+2.00	1	3403
09:54:17	141.50	142.00	142.00	+2.00	1	3402
09:54:03	141.50	142.00	142.00	+2.00	1	3401
09:54:01	141.50	142.00	142.00	+2.00	1	3400
09:53:55	141.50	142.00	142.00	+2.00	1	3399
09:53:50	141.50	142.00	142.00	+2.00	3	3398
09:53:50	141.50	142.00	142.00	+2.00	2	3395
09:53:44	141.50	142.00	142.00	+2.00	1	3393
09:53:41	141.50	142.00	142.00	+2.00	1	3392
09:53:36	141.50	142.00	142.00	+2.00	5	3391
09:53:31	141.50	142.00	142.00	+2.00	1	3386
09:53:26	141.50	142.00	141.50	+1.50	1	3385
09:53:25	142.00	142.50	142.00	+2.00	29	3384
09:53:25	142.00	142.50	142.00	+2.00	4	3355
09:53:10	142.00	142.50	142.50	+2.50	2	3351
09:52:58	142.00	142.50	142.00	+2.00	1	3349
09:52:33	142.00	142.50	142.50	+2.50	1	3348
09:51:54	142.00	142.50	142.50	+2.50	1	3347
09:51:43	142.00	142.50	142.50	+2.50	1	3346
09:51:43	141.50	142.00	142.00	+2.00	6	3345
09:51:43	141.50	142.00	142.00	+2.00	1	3339
09:51:21	141.50	142.00	142.00	+2.00	1	3338
09:51:17	141.50	142.00	142.00	+2.00	1	3337
09:51:02	141.50	142.00	142.00	+2.00	5	3336
09:51:01	141.50	142.00	142.00	+2.00	1	3331
09:51:01	142.00	142.50	142.00	+2.00	16	3330
09:51:01	142.00	142.50	142.00	+2.00	15	3314
09:51:01	142.00	142.50	142.00	+2.00	6	3299
09:51:01	142.00	142.50	142.00	+2.00	4	3293
09:51:01	142.00	142.50	142.00	+2.00	48	3289
09:51:01	142.00	142.50	142.00	+2.00	7	3241
09:51:00	142.00	142.50	142.00	+2.00	1	3234
09:50:52	142.00	143.00	142.00	+2.00	2	3233
09:50:47	142.00	142.50	142.50	+2.50	1	3231
09:50:44	142.00	142.50	142.50	+2.50	1	3230
09:50:34	142.00	142.50	142.50	+2.50	1	3229
09:50:30	142.50	143.00	142.50	+2.50	1	3228
09:50:02	142.00	142.50	142.50	+2.50	3	3227
09:49:58	142.00	142.50	142.50	+2.50	1	3224
09:49:51	142.00	142.50	142.50	+2.50	1	3223
09:49:48	142.00	142.50	142.50	+2.50	1	3222
09:49:43	142.00	142.50	142.50	+2.50	1	3221
09:49:36	142.00	142.50	142.50	+2.50	1	3220
09:49:28	142.00	142.50	142.50	+2.50	2	3219
09:49:28	142.00	142.50	142.50	+2.50	1	3217
09:49:10	142.00	142.50	142.50	+2.50	1	3216
09:49:09	142.00	142.50	142.50	+2.50	1	3215
09:49:02	142.00	142.50	142.50	+2.50	1	3214
09:48:48	142.50	143.00	142.50	+2.50	7	3213
09:48:45	142.50	143.00	142.50	+2.50	4	3206
09:48:43	142.50	143.00	142.50	+2.50	2	3202
09:48:21	142.50	143.00	142.50	+2.50	1	3200
09:48:13	142.00	142.50	143.00	+3.00	5	3199
09:48:13	142.00	142.50	142.50	+2.50	4	3194
09:48:07	142.00	142.50	142.50	+2.50	2	3190
09:48:05	142.00	142.50	142.50	+2.50	1	3188
09:48:02	142.00	142.50	142.50	+2.50	1	3187
09:47:49	142.50	143.00	142.50	+2.50	4	3186
09:47:49	142.50	143.00	142.50	+2.50	4	3182
09:47:49	142.50	143.00	142.50	+2.50	4	3178
09:47:47	142.50	143.00	142.50	+2.50	2	3174
09:47:43	142.50	143.00	142.50	+2.50	1	3172
09:47:42	142.50	143.00	142.50	+2.50	2	3171
09:47:42	142.50	143.00	142.50	+2.50	2	3169
09:47:41	142.50	143.00	142.50	+2.50	4	3167
09:47:41	142.50	143.00	142.50	+2.50	2	3163
09:47:41	142.50	143.00	142.50	+2.50	2	3161
09:47:41	142.50	143.00	142.50	+2.50	2	3159
09:47:41	142.50	143.00	142.50	+2.50	2	3157
09:47:41	142.50	143.00	142.50	+2.50	4	3155
09:47:34	142.50	143.00	142.50	+2.50	2	3151
09:47:34	142.50	143.00	142.50	+2.50	4	3149
09:47:10	142.50	143.00	143.00	+3.00	1	3145
09:47:02	142.50	143.00	143.00	+3.00	1	3144
09:46:55	142.50	143.00	142.50	+2.50	1	3143
09:46:54	142.50	143.00	142.50	+2.50	5	3142
09:46:51	142.50	143.00	142.50	+2.50	3	3137
09:46:34	142.50	143.00	142.50	+2.50	1	3134
09:46:31	142.00	142.50	142.50	+2.50	2	3133
09:46:29	142.00	142.50	142.50	+2.50	2	3131
09:46:29	142.00	142.50	142.50	+2.50	1	3129
09:46:28	142.00	142.50	142.50	+2.50	1	3128
09:46:28	142.00	142.50	142.50	+2.50	1	3127
09:46:24	142.00	142.50	142.50	+2.50	1	3126
09:46:21	142.00	142.50	142.50	+2.50	10	3125
09:46:17	142.00	142.50	142.50	+2.50	2	3115
09:46:03	142.50	143.00	142.50	+2.50	52	3113
09:46:03	142.50	143.00	142.50	+2.50	21	3061
09:46:03	142.50	143.00	142.50	+2.50	1	3040
09:45:45	142.50	143.00	142.50	+2.50	1	3039
09:45:40	142.50	143.00	142.50	+2.50	1	3038
09:45:33	142.50	143.00	142.50	+2.50	1	3037
09:45:12	142.50	143.00	142.50	+2.50	1	3036
09:45:09	142.50	143.00	142.50	+2.50	2	3035
09:44:55	142.50	143.00	142.50	+2.50	1	3033
09:44:50	142.50	143.00	142.50	+2.50	1	3032
09:44:38	142.50	143.00	143.00	+3.00	2	3031
09:44:34	142.50	143.00	142.50	+2.50	2	3029
09:44:29	142.50	143.00	143.00	+3.00	1	3027
09:44:29	142.50	143.00	142.50	+2.50	2	3026
09:44:24	142.50	143.00	142.50	+2.50	2	3024
09:44:23	142.50	143.00	143.00	+3.00	1	3022
09:44:21	143.00	143.50	143.00	+3.00	46	3021
09:44:21	143.00	143.50	143.00	+3.00	6	2975
09:44:19	143.00	143.50	143.00	+3.00	2	2969
09:44:16	143.00	143.50	143.50	+3.50	1	2967
09:44:13	143.00	143.50	143.00	+3.00	2	2966
09:43:27	143.00	143.50	143.50	+3.50	1	2964
09:43:24	143.00	143.50	143.50	+3.50	1	2963
09:43:20	143.00	143.50	143.50	+3.50	1	2962
09:42:35	143.00	143.50	143.50	+3.50	1	2961
09:42:33	143.00	143.50	143.50	+3.50	2	2960
09:42:24	143.00	143.50	143.50	+3.50	1	2958
09:42:21	143.00	143.50	143.00	+3.00	1	2957
09:42:04	143.00	143.50	143.50	+3.50	1	2956
09:41:50	143.00	143.50	143.50	+3.50	1	2955
09:41:49	143.00	143.50	143.50	+3.50	2	2954
09:41:45	143.00	143.50	143.00	+3.00	2	2952
09:41:30	143.00	143.50	143.50	+3.50	1	2950
09:41:18	143.00	143.50	143.50	+3.50	1	2949
09:41:05	143.00	143.50	143.00	+3.00	1	2948
09:40:59	143.00	143.50	143.00	+3.00	1	2947
09:40:58	143.00	143.50	143.50	+3.50	1	2946
09:40:57	143.00	143.50	143.00	+3.00	1	2945
09:40:57	143.00	143.50	143.00	+3.00	1	2944
09:40:51	143.00	143.50	143.50	+3.50	1	2943
09:40:37	143.00	143.50	143.00	+3.00	1	2942
09:40:36	143.00	143.50	143.00	+3.00	1	2941
09:40:29	143.00	143.50	143.00	+3.00	1	2940
09:40:21	143.00	143.50	143.00	+3.00	1	2939
09:40:09	143.00	143.50	143.00	+3.00	1	2938
09:39:53	143.00	143.50	143.00	+3.00	10	2937
09:39:53	143.00	143.50	143.00	+3.00	2	2927
09:39:52	143.50	144.00	143.50	+3.50	67	2925
09:39:47	143.50	144.00	144.00	+4.00	1	2858
09:39:37	143.50	144.00	144.00	+4.00	1	2857
09:39:34	143.50	144.00	144.00	+4.00	1	2856
09:39:13	143.50	144.00	144.00	+4.00	3	2855
09:39:05	143.50	144.00	144.00	+4.00	1	2852
09:38:55	144.00	144.50	144.00	+4.00	1	2851
09:38:47	144.00	144.50	144.00	+4.00	2	2850
09:38:46	144.00	144.50	144.00	+4.00	1	2848
09:38:44	144.00	144.50	144.00	+4.00	1	2847
09:38:44	143.50	144.00	144.00	+4.00	1	2846
09:38:44	143.50	144.00	144.00	+4.00	1	2845
09:38:40	143.50	144.00	144.00	+4.00	1	2844
09:38:27	143.50	144.00	144.00	+4.00	1	2843
09:38:15	143.50	144.00	144.00	+4.00	1	2842
09:38:13	143.50	144.00	144.00	+4.00	1	2841
09:38:12	143.50	144.00	144.00	+4.00	1	2840
09:38:10	143.50	144.00	144.00	+4.00	1	2839
09:38:01	143.50	144.00	144.00	+4.00	1	2838
09:37:48	143.50	144.00	143.50	+3.50	1	2837
09:37:42	143.50	144.00	144.00	+4.00	1	2836
09:37:38	143.50	144.00	144.00	+4.00	1	2835
09:37:25	143.50	144.00	144.00	+4.00	1	2834
09:37:23	143.50	144.00	144.00	+4.00	1	2833
09:37:18	143.50	144.00	144.00	+4.00	1	2832
09:37:16	143.50	144.00	144.00	+4.00	1	2831
09:37:02	144.00	144.50	144.00	+4.00	1	2830
09:36:59	144.00	144.50	144.00	+4.00	1	2829
09:36:46	144.00	144.50	144.00	+4.00	1	2828
09:36:43	144.00	144.50	144.00	+4.00	1	2827
09:36:35	144.00	144.50	144.00	+4.00	1	2826
09:36:33	143.50	144.50	144.50	+4.50	2	2825
09:36:23	144.00	144.50	144.00	+4.00	1	2823
09:36:22	144.00	144.50	144.00	+4.00	1	2822
09:36:20	144.00	144.50	144.00	+4.00	1	2821
09:36:09	143.50	144.00	144.00	+4.00	1	2820
09:36:09	143.50	144.00	144.00	+4.00	1	2819
09:36:08	143.50	144.00	144.00	+4.00	1	2818
09:36:06	143.50	144.00	144.00	+4.00	5	2817
09:35:58	143.50	144.00	144.00	+4.00	1	2812
09:35:56	143.50	144.00	144.00	+4.00	1	2811
09:35:51	144.00	144.50	144.00	+4.00	1	2810
09:35:50	143.50	144.00	144.00	+4.00	1	2809
09:35:50	143.50	144.00	144.00	+4.00	1	2808
09:35:48	143.50	144.00	144.00	+4.00	1	2807
09:35:47	143.50	144.00	144.00	+4.00	1	2806
09:35:47	143.50	144.00	144.00	+4.00	1	2805
09:35:46	143.50	144.00	144.00	+4.00	2	2804
09:35:40	143.50	144.00	144.00	+4.00	1	2802
09:35:40	143.50	144.00	144.00	+4.00	2	2801
09:35:39	143.50	144.00	144.00	+4.00	1	2799
09:35:36	143.50	144.00	144.00	+4.00	1	2798
09:35:33	143.50	144.00	144.00	+4.00	1	2797
09:35:29	143.50	144.00	144.00	+4.00	1	2796
09:35:27	143.50	144.00	144.00	+4.00	1	2795
09:35:26	143.50	144.00	144.00	+4.00	3	2794
09:35:18	143.50	144.00	144.00	+4.00	1	2791
09:34:56	143.50	144.00	144.00	+4.00	1	2790
09:34:49	143.50	144.00	144.00	+4.00	1	2789
09:34:49	143.50	144.00	143.50	+3.50	1	2788
09:34:47	143.50	144.00	144.00	+4.00	1	2787
09:34:40	143.50	144.00	143.50	+3.50	1	2786
09:34:38	143.50	144.00	143.50	+3.50	1	2785
09:34:35	143.50	144.00	143.50	+3.50	2	2784
09:34:31	143.50	144.00	143.50	+3.50	1	2782
09:34:30	143.50	144.00	143.50	+3.50	4	2781
09:34:27	143.50	144.00	143.50	+3.50	1	2777
09:34:26	143.00	143.50	143.50	+3.50	6	2776
09:34:26	143.00	143.50	143.50	+3.50	3	2770
09:34:21	143.50	144.00	143.50	+3.50	6	2767
09:34:21	143.50	144.00	143.50	+3.50	21	2761
09:34:21	143.50	144.00	143.50	+3.50	8	2740
09:34:20	143.50	144.00	143.50	+3.50	3	2732
09:34:18	143.50	144.00	143.50	+3.50	6	2729
09:34:09	143.50	144.00	143.50	+3.50	1	2723
09:34:01	143.50	144.00	143.50	+3.50	1	2722
09:34:00	143.50	144.00	143.50	+3.50	1	2721
09:33:47	143.50	144.00	143.50	+3.50	1	2720
09:33:45	143.50	144.00	144.00	+4.00	2	2719
09:33:43	143.50	144.00	144.00	+4.00	2	2717
09:33:42	143.50	144.00	144.00	+4.00	1	2715
09:33:38	143.50	144.00	144.00	+4.00	3	2714
09:33:38	143.50	144.00	144.00	+4.00	1	2711
09:33:32	143.50	144.00	144.00	+4.00	2	2710
09:33:13	143.50	144.00	144.00	+4.00	1	2708
09:33:12	143.50	144.00	144.00	+4.00	1	2707
09:33:12	143.50	144.00	144.00	+4.00	1	2706
09:33:00	143.50	144.00	144.00	+4.00	3	2705
09:32:54	143.50	144.00	144.00	+4.00	1	2702
09:32:38	144.00	144.50	144.00	+4.00	1	2701
09:32:37	144.00	144.50	144.00	+4.00	3	2700
09:32:37	144.00	144.50	144.00	+4.00	1	2697
09:32:32	144.00	144.50	144.00	+4.00	1	2696
09:32:30	144.00	144.50	144.00	+4.00	1	2695
09:32:29	144.00	144.50	144.00	+4.00	1	2694
09:32:28	144.00	144.50	144.00	+4.00	1	2693
09:32:27	144.00	144.50	144.00	+4.00	1	2692
09:32:25	144.00	144.50	144.00	+4.00	1	2691
09:32:24	144.00	144.50	144.00	+4.00	1	2690
09:32:19	144.00	144.50	144.00	+4.00	1	2689
09:32:19	144.00	144.50	144.00	+4.00	2	2688
09:32:18	144.00	144.50	144.00	+4.00	2	2686
09:32:16	144.00	144.50	144.00	+4.00	5	2684
09:32:08	144.00	144.50	144.00	+4.00	2	2679
09:32:08	144.00	144.50	144.00	+4.00	5	2677
09:32:03	143.50	144.00	144.00	+4.00	1	2672
09:32:03	143.50	144.00	144.00	+4.00	1	2671
09:32:00	144.00	144.50	144.00	+4.00	1	2670
09:32:00	144.00	144.50	144.00	+4.00	8	2669
09:31:58	143.50	144.00	144.00	+4.00	2	2661
09:31:56	144.00	144.50	144.00	+4.00	4	2659
09:31:54	144.00	144.50	144.00	+4.00	1	2655
09:31:52	144.00	144.50	144.00	+4.00	1	2654
09:31:42	144.00	144.50	144.00	+4.00	2	2653
09:31:38	144.00	144.50	144.00	+4.00	1	2651
09:31:30	143.50	144.00	144.00	+4.00	5	2650
09:31:28	143.50	144.50	144.50	+4.50	1	2645
09:31:23	143.50	144.50	144.50	+4.50	1	2644
09:31:11	143.50	144.50	144.50	+4.50	1	2643
09:31:10	144.00	144.50	144.00	+4.00	5	2642
09:31:06	144.00	144.50	144.00	+4.00	2	2637
09:31:03	144.00	144.50	143.50	+3.50	2	2635
09:31:03	144.00	144.50	144.00	+4.00	1	2633
09:30:53	143.50	144.50	144.50	+4.50	1	2632
09:30:51	143.50	144.50	144.50	+4.50	2	2631
09:30:50	143.50	144.50	144.50	+4.50	1	2629
09:30:50	143.50	144.00	144.00	+4.00	1	2628
09:30:49	144.00	144.50	144.00	+4.00	84	2627
09:30:47	144.00	144.50	144.50	+4.50	1	2543
09:30:43	144.00	144.50	144.50	+4.50	2	2542
09:30:30	144.00	144.50	144.50	+4.50	3	2540
09:30:27	144.00	144.50	144.50	+4.50	1	2537
09:30:26	144.00	144.50	144.50	+4.50	1	2536
09:30:25	144.00	144.50	144.00	+4.00	1	2535
09:30:22	144.00	144.50	144.50	+4.50	1	2534
09:30:17	144.50	145.00	144.50	+4.50	1	2533
09:30:17	144.50	145.00	144.50	+4.50	12	2532
09:30:05	144.50	145.00	144.50	+4.50	1	2520
09:30:04	144.50	145.00	144.50	+4.50	1	2519
09:30:03	144.50	145.00	145.00	+5.00	1	2518
09:29:58	144.50	145.00	144.50	+4.50	1	2517
09:29:57	144.50	145.00	145.00	+5.00	1	2516
09:29:56	144.50	145.00	145.00	+5.00	1	2515
09:29:54	144.50	145.00	145.00	+5.00	1	2514
09:29:53	144.50	145.00	144.50	+4.50	1	2513
09:29:52	144.50	145.00	145.00	+5.00	10	2512
09:29:48	144.50	145.00	145.00	+5.00	1	2502
09:29:40	144.50	145.00	145.00	+5.00	1	2501
09:29:37	144.50	145.00	144.50	+4.50	1	2500
09:29:32	144.50	145.00	145.00	+5.00	1	2499
09:29:32	144.50	145.00	144.50	+4.50	1	2498
09:29:30	144.50	145.00	145.00	+5.00	1	2497
09:29:30	144.50	145.00	145.00	+5.00	1	2496
09:29:27	144.50	145.00	145.00	+5.00	1	2495
09:29:26	144.00	144.50	144.50	+4.50	1	2494
09:29:25	144.00	145.00	145.00	+5.00	2	2493
09:29:25	144.50	145.00	144.50	+4.50	13	2491
09:29:25	144.50	145.00	144.50	+4.50	7	2478
09:29:25	144.50	145.00	144.50	+4.50	40	2471
09:29:17	144.50	145.00	144.50	+4.50	1	2431
09:29:16	144.50	145.00	145.00	+5.00	1	2430
09:29:16	144.50	145.00	145.00	+5.00	1	2429
09:29:13	144.50	145.00	145.00	+5.00	2	2428
09:29:11	144.50	145.00	145.00	+5.00	1	2426
09:29:11	144.50	145.00	145.00	+5.00	3	2425
09:29:11	144.50	145.00	145.00	+5.00	2	2422
09:29:11	144.50	145.00	145.00	+5.00	1	2420
09:29:06	144.50	145.00	145.00	+5.00	1	2419
09:29:04	144.50	145.00	145.00	+5.00	1	2418
09:29:03	144.50	145.00	145.00	+5.00	2	2417
09:29:02	144.50	145.00	145.00	+5.00	2	2415
09:29:02	144.50	145.00	145.00	+5.00	1	2413
09:29:01	144.50	145.00	145.00	+5.00	1	2412
09:29:00	144.50	145.00	145.00	+5.00	2	2411
09:28:57	144.50	145.00	145.00	+5.00	4	2409
09:28:57	144.50	145.00	145.00	+5.00	38	2405
09:28:44	144.50	145.00	145.00	+5.00	1	2367
09:28:39	144.50	145.00	145.00	+5.00	1	2366
09:28:39	144.50	145.00	145.00	+5.00	1	2365
09:28:37	144.50	145.00	145.00	+5.00	1	2364
09:28:36	144.50	145.00	145.00	+5.00	5	2363
09:28:29	144.50	145.00	145.00	+5.00	2	2358
09:28:27	144.50	145.00	145.00	+5.00	3	2356
09:28:26	144.50	145.00	145.00	+5.00	1	2353
09:28:25	144.50	145.00	144.50	+4.50	1	2352
09:28:23	144.50	145.00	145.00	+5.00	3	2351
09:28:18	144.50	145.00	145.00	+5.00	1	2348
09:28:17	144.50	145.00	145.00	+5.00	2	2347
09:28:14	144.50	145.00	145.00	+5.00	1	2345
09:28:05	144.50	145.00	145.00	+5.00	4	2344
09:28:02	144.50	145.00	144.50	+4.50	1	2340
09:28:00	144.50	145.00	145.00	+5.00	1	2339
09:27:59	144.50	145.00	145.00	+5.00	1	2338
09:27:58	144.50	145.00	144.50	+4.50	1	2337
09:27:50	144.50	145.00	144.50	+4.50	1	2336
09:27:44	144.50	145.00	144.50	+4.50	4	2335
09:27:43	144.50	145.00	144.50	+4.50	3	2331
09:27:40	144.50	145.00	145.00	+5.00	1	2328
09:27:39	144.50	145.00	145.00	+5.00	5	2327
09:27:37	144.50	145.00	145.00	+5.00	1	2322
09:27:25	144.50	145.00	144.50	+4.50	1	2321
09:27:20	144.50	145.00	145.00	+5.00	1	2320
09:27:20	144.50	145.00	145.00	+5.00	1	2319
09:27:16	144.50	145.00	145.00	+5.00	2	2318
09:27:15	144.50	145.00	144.50	+4.50	5	2316
09:27:11	144.50	145.00	145.00	+5.00	1	2311
09:27:08	144.50	145.00	145.00	+5.00	1	2310
09:27:05	144.50	145.00	145.00	+5.00	1	2309
09:27:04	144.50	145.00	144.50	+4.50	1	2308
09:27:04	144.50	145.00	144.50	+4.50	1	2307
09:26:58	144.50	145.00	145.00	+5.00	1	2306
09:26:56	144.50	145.00	144.50	+4.50	1	2305
09:26:55	144.50	145.00	145.00	+5.00	1	2304
09:26:55	144.50	145.00	144.50	+4.50	1	2303
09:26:54	144.50	145.00	144.50	+4.50	3	2302
09:26:51	144.50	145.00	144.50	+4.50	1	2299
09:26:50	144.50	145.00	144.50	+4.50	1	2298
09:26:35	144.50	145.00	144.50	+4.50	1	2297
09:26:35	144.50	145.00	145.00	+5.00	1	2296
09:26:31	144.50	145.00	145.00	+5.00	1	2295
09:26:27	144.50	145.00	145.00	+5.00	1	2294
09:26:21	144.50	145.00	145.00	+5.00	1	2293
09:26:17	144.00	144.50	144.50	+4.50	4	2292
09:26:15	144.00	144.50	144.50	+4.50	1	2288
09:26:14	144.00	144.50	144.50	+4.50	1	2287
09:26:14	144.00	144.50	144.00	+4.00	1	2286
09:26:11	144.00	144.50	144.50	+4.50	1	2285
09:26:10	144.00	144.50	144.50	+4.50	1	2284
09:26:09	144.00	144.50	144.50	+4.50	1	2283
09:26:07	144.00	144.50	144.50	+4.50	1	2282
09:26:03	144.00	145.00	145.00	+5.00	2	2281
09:26:01	144.00	144.50	144.50	+4.50	1	2279
09:26:00	144.50	145.00	144.50	+4.50	1	2278
09:25:58	144.50	145.00	144.50	+4.50	1	2277
09:25:56	144.50	145.00	144.50	+4.50	1	2276
09:25:52	144.50	145.00	144.50	+4.50	1	2275
09:25:52	144.50	145.00	144.50	+4.50	1	2274
09:25:51	144.00	145.00	145.00	+5.00	3	2273
09:25:49	144.50	145.00	144.50	+4.50	1	2270
09:25:46	144.50	145.00	144.50	+4.50	1	2269
09:25:46	144.50	145.00	144.50	+4.50	1	2268
09:25:46	144.00	144.50	144.50	+4.50	1	2267
09:25:44	144.50	145.00	144.50	+4.50	5	2266
09:25:44	144.00	144.50	144.50	+4.50	4	2261
09:25:43	144.00	144.50	144.50	+4.50	1	2257
09:25:41	144.00	144.50	144.50	+4.50	1	2256
09:25:37	144.00	144.50	144.50	+4.50	2	2255
09:25:34	144.50	145.00	144.50	+4.50	9	2253
09:25:34	144.50	145.00	144.50	+4.50	7	2244
09:25:33	144.50	145.00	145.00	+5.00	1	2237
09:25:33	144.50	145.00	144.50	+4.50	1	2236
09:25:33	144.50	145.00	144.50	+4.50	2	2235
09:25:30	144.50	145.00	145.00	+5.00	1	2233
09:25:21	144.00	144.50	145.00	+5.00	9	2232
09:25:21	144.00	144.50	144.50	+4.50	1	2223
09:25:18	144.00	145.00	145.00	+5.00	1	2222
09:25:18	144.00	145.00	145.00	+5.00	1	2221
09:25:17	144.00	144.50	144.50	+4.50	2	2220
09:25:17	144.00	144.50	144.50	+4.50	1	2218
09:25:15	144.00	145.00	145.00	+5.00	1	2217
09:25:14	144.00	145.00	145.00	+5.00	2	2216
09:25:14	144.50	145.00	144.50	+4.50	1	2214
09:25:13	144.50	145.00	144.50	+4.50	43	2213
09:25:13	144.50	145.00	145.00	+5.00	1	2170
09:25:12	144.50	145.00	145.00	+5.00	1	2169
09:25:12	144.50	145.00	145.00	+5.00	3	2168
09:25:11	144.50	145.00	145.00	+5.00	1	2165
09:25:11	144.50	145.00	145.00	+5.00	1	2164
09:25:10	144.50	145.00	145.00	+5.00	1	2163
09:25:10	144.50	145.00	144.50	+4.50	1	2162
09:25:09	144.50	145.00	145.00	+5.00	1	2161
09:25:09	144.50	145.00	145.00	+5.00	1	2160
09:25:09	144.50	145.00	145.00	+5.00	2	2159
09:25:07	144.50	145.00	145.00	+5.00	1	2157
09:25:05	144.50	145.00	145.00	+5.00	1	2156
09:25:03	144.50	145.00	145.00	+5.00	1	2155
09:25:02	144.50	145.00	145.00	+5.00	1	2154
09:25:02	144.50	145.00	145.00	+5.00	1	2153
09:25:00	145.00	145.50	145.00	+5.00	1	2152
09:25:00	144.50	145.50	145.50	+5.50	1	2151
09:24:59	144.50	145.50	145.50	+5.50	1	2150
09:24:58	144.50	145.00	145.00	+5.00	1	2149
09:24:57	144.50	145.00	145.00	+5.00	1	2148
09:24:57	144.50	145.00	145.00	+5.00	1	2147
09:24:56	144.50	145.00	145.00	+5.00	1	2146
09:24:56	144.50	145.50	144.50	+4.50	1	2145
09:24:55	145.00	145.50	145.00	+5.00	1	2144
09:24:54	144.50	145.50	145.50	+5.50	1	2143
09:24:53	145.00	145.50	145.00	+5.00	1	2142
09:24:50	145.00	145.50	145.00	+5.00	1	2141
09:24:50	145.00	145.50	145.00	+5.00	1	2140
09:24:49	144.50	145.50	145.50	+5.50	2	2139
09:24:49	144.50	145.00	145.00	+5.00	1	2137
09:24:49	145.00	145.50	145.00	+5.00	11	2136
09:24:49	144.50	145.00	145.00	+5.00	9	2125
09:24:48	144.50	145.00	144.50	+4.50	2	2116
09:24:48	145.00	145.50	145.00	+5.00	2	2114
09:24:45	144.50	145.00	145.00	+5.00	2	2112
09:24:45	144.50	145.00	145.00	+5.00	1	2110
09:24:44	145.00	145.50	145.00	+5.00	55	2109
09:24:44	145.00	145.50	145.50	+5.50	6	2054
09:24:43	145.00	145.50	145.50	+5.50	1	2048
09:24:42	145.00	145.50	145.50	+5.50	1	2047
09:24:41	145.00	145.50	145.50	+5.50	1	2046
09:24:41	145.00	145.50	145.50	+5.50	1	2045
09:24:40	145.00	145.50	145.50	+5.50	1	2044
09:24:40	145.00	145.50	145.50	+5.50	1	2043
09:24:39	145.00	145.50	145.50	+5.50	1	2042
09:24:37	145.00	145.50	145.50	+5.50	2	2041
09:24:37	145.00	145.50	145.50	+5.50	1	2039
09:24:37	145.00	145.50	145.50	+5.50	2	2038
09:24:37	145.00	145.50	145.50	+5.50	1	2036
09:24:36	145.00	145.50	145.50	+5.50	1	2035
09:24:36	145.00	145.50	145.50	+5.50	1	2034
09:24:36	145.00	145.50	145.50	+5.50	1	2033
09:24:35	145.00	145.50	145.50	+5.50	1	2032
09:24:34	145.00	145.50	145.50	+5.50	5	2031
09:24:34	145.00	145.50	145.50	+5.50	1	2026
09:24:34	145.00	145.50	145.50	+5.50	1	2025
09:24:34	145.00	145.50	145.50	+5.50	1	2024
09:24:33	145.00	145.50	145.50	+5.50	1	2023
09:24:33	145.00	145.50	145.50	+5.50	1	2022
09:24:32	145.00	145.50	145.50	+5.50	2	2021
09:24:32	145.50	146.00	145.50	+5.50	1	2019
09:24:31	145.50	146.00	145.50	+5.50	1	2018
09:24:31	145.00	146.00	146.00	+6.00	2	2017
09:24:31	145.50	146.00	145.50	+5.50	1	2015
09:24:31	145.00	146.00	146.00	+6.00	1	2014
09:24:29	145.50	146.00	145.50	+5.50	1	2013
09:24:29	145.50	146.00	145.50	+5.50	1	2012
09:24:29	145.00	145.50	146.00	+6.00	8	2011
09:24:29	145.00	145.50	145.50	+5.50	5	2003
09:24:29	145.50	146.00	145.50	+5.50	6	1998
09:24:29	145.00	145.50	145.50	+5.50	14	1992
09:24:28	145.00	145.50	145.50	+5.50	3	1978
09:24:28	145.00	145.50	145.50	+5.50	1	1975
09:24:28	145.00	145.50	145.50	+5.50	1	1974
09:24:28	145.00	145.50	145.50	+5.50	1	1973
09:24:28	145.00	145.50	145.50	+5.50	1	1972
09:24:28	145.50	146.00	145.50	+5.50	50	1971
09:24:27	145.50	146.00	146.00	+6.00	1	1921
09:24:26	145.50	146.00	146.00	+6.00	3	1920
09:24:26	145.50	146.00	146.00	+6.00	1	1917
09:24:25	145.50	146.00	146.00	+6.00	1	1916
09:24:25	145.50	146.00	146.00	+6.00	1	1915
09:24:24	145.50	146.00	145.50	+5.50	1	1914
09:24:24	145.50	146.00	145.50	+5.50	1	1913
09:24:24	145.50	146.00	146.00	+6.00	1	1912
09:24:24	145.50	146.00	146.00	+6.00	12	1911
09:24:24	145.50	146.00	146.00	+6.00	1	1899
09:24:23	145.50	146.00	146.00	+6.00	1	1898
09:24:23	145.50	146.00	146.00	+6.00	1	1897
09:24:23	145.50	146.00	146.00	+6.00	1	1896
09:24:22	145.50	146.00	146.00	+6.00	1	1895
09:24:22	145.50	146.00	146.00	+6.00	2	1894
09:24:22	145.50	146.00	146.00	+6.00	2	1892
09:24:21	145.50	146.00	146.00	+6.00	1	1890
09:24:21	145.50	146.00	145.50	+5.50	1	1889
09:24:21	145.50	146.00	146.00	+6.00	1	1888
09:24:21	145.50	146.00	146.00	+6.00	1	1887
09:24:21	145.50	146.00	146.00	+6.00	1	1886
09:24:21	145.50	146.00	146.00	+6.00	1	1885
09:24:20	145.50	146.00	146.00	+6.00	1	1884
09:24:19	145.50	146.00	146.00	+6.00	1	1883
09:24:17	145.50	146.00	146.00	+6.00	5	1882
09:24:16	145.50	146.00	146.00	+6.00	1	1877
09:24:16	145.50	146.00	146.00	+6.00	1	1876
09:24:16	145.50	146.00	145.50	+5.50	1	1875
09:24:15	145.50	146.00	146.00	+6.00	1	1874
09:24:13	145.50	146.00	146.00	+6.00	1	1873
09:24:13	145.50	146.00	146.00	+6.00	1	1872
09:24:12	145.50	146.00	145.50	+5.50	1	1871
09:24:12	145.50	146.00	146.00	+6.00	1	1870
09:24:12	145.50	146.00	146.00	+6.00	2	1869
09:24:12	145.50	146.00	146.00	+6.00	2	1867
09:24:12	145.50	146.00	146.00	+6.00	5	1865
09:24:11	145.00	145.50	145.50	+5.50	12	1860
09:24:11	145.00	145.50	145.50	+5.50	6	1848
09:24:11	145.00	145.50	145.00	+5.00	1	1842
09:24:11	145.00	145.50	145.50	+5.50	4	1841
09:24:11	145.00	145.50	145.50	+5.50	4	1837
09:24:11	145.00	145.50	145.50	+5.50	12	1833
09:24:11	145.00	145.50	145.50	+5.50	2	1821
09:24:11	145.00	145.50	145.50	+5.50	8	1819
09:24:10	144.50	145.00	145.00	+5.00	164	1811
09:24:10	144.50	145.00	145.00	+5.00	1	1647
09:24:09	144.50	145.00	144.50	+4.50	1	1646
09:24:09	144.50	145.00	144.50	+4.50	1	1645
09:24:08	144.50	145.00	145.00	+5.00	1	1644
09:24:03	144.50	145.00	144.50	+4.50	1	1643
09:24:02	144.50	145.00	145.00	+5.00	10	1642
09:24:01	144.50	145.00	144.50	+4.50	1	1632
09:23:59	144.50	145.00	144.50	+4.50	3	1631
09:23:59	144.50	145.00	145.00	+5.00	1	1628
09:23:58	144.50	145.00	145.00	+5.00	1	1627
09:23:57	144.50	145.00	145.00	+5.00	1	1626
09:23:54	144.50	145.00	145.00	+5.00	1	1625
09:23:53	144.50	145.00	144.50	+4.50	5	1624
09:23:51	144.50	145.00	145.00	+5.00	1	1619
09:23:50	144.50	145.00	145.00	+5.00	1	1618
09:23:49	144.50	145.00	145.00	+5.00	1	1617
09:23:48	144.50	145.00	144.50	+4.50	1	1616
09:23:48	144.50	145.00	145.00	+5.00	1	1615
09:23:47	144.50	145.00	145.00	+5.00	1	1614
09:23:46	144.50	145.00	145.00	+5.00	1	1613
09:23:45	144.50	145.00	144.50	+4.50	1	1612
09:23:45	144.50	145.00	145.00	+5.00	1	1611
09:23:44	144.50	145.00	145.00	+5.00	1	1610
09:23:42	144.50	145.00	144.50	+4.50	1	1609
09:23:36	144.50	145.00	144.50	+4.50	3	1608
09:23:35	144.50	145.00	145.00	+5.00	1	1605
09:23:32	144.50	145.00	144.50	+4.50	4	1604
09:23:30	144.50	145.00	145.00	+5.00	1	1600
09:23:30	144.50	145.00	145.00	+5.00	1	1599
09:23:29	144.50	145.00	144.50	+4.50	1	1598
09:23:29	144.50	145.00	145.00	+5.00	1	1597
09:23:28	144.50	145.00	144.50	+4.50	1	1596
09:23:27	144.50	145.00	144.50	+4.50	1	1595
09:23:24	144.50	145.00	144.50	+4.50	1	1594
09:23:23	144.00	144.50	144.50	+4.50	5	1593
09:23:23	144.00	144.50	144.50	+4.50	1	1588
09:23:23	144.00	144.50	144.50	+4.50	1	1587
09:23:23	144.00	144.50	144.50	+4.50	1	1586
09:23:23	144.00	144.50	144.50	+4.50	3	1585
09:23:22	144.00	144.50	144.50	+4.50	10	1582
09:23:20	144.00	144.50	144.50	+4.50	1	1572
09:23:19	144.00	144.50	144.50	+4.50	1	1571
09:23:17	144.00	144.50	144.50	+4.50	2	1570
09:23:15	144.00	144.50	144.50	+4.50	1	1568
09:23:15	144.00	144.50	144.50	+4.50	1	1567
09:23:15	144.00	144.50	144.50	+4.50	1	1566
09:23:14	144.00	144.50	144.50	+4.50	1	1565
09:23:13	144.00	144.50	144.50	+4.50	2	1564
09:23:12	144.00	144.50	144.50	+4.50	8	1562
09:23:11	144.00	144.50	144.50	+4.50	1	1554
09:23:11	144.00	144.50	144.50	+4.50	1	1553
09:23:09	144.00	144.50	144.50	+4.50	1	1552
09:23:08	144.50	145.00	144.50	+4.50	86	1551
09:23:05	144.50	145.00	144.50	+4.50	2	1465
09:23:05	144.50	145.00	144.50	+4.50	1	1463
09:23:04	144.50	145.00	144.50	+4.50	2	1462
09:23:02	144.50	145.00	144.50	+4.50	1	1460
09:23:01	144.50	145.00	145.00	+5.00	1	1459
09:23:01	144.50	145.00	145.00	+5.00	2	1458
09:23:00	144.50	145.00	144.50	+4.50	2	1456
09:23:00	144.50	145.00	145.00	+5.00	1	1454
09:23:00	144.50	145.00	145.00	+5.00	1	1453
09:22:59	144.50	145.00	145.00	+5.00	10	1452
09:22:58	144.50	145.00	145.00	+5.00	1	1442
09:22:56	144.50	145.00	145.00	+5.00	1	1441
09:22:56	144.50	145.00	144.50	+4.50	4	1440
09:22:55	144.50	145.00	145.00	+5.00	1	1436
09:22:53	144.50	145.00	145.00	+5.00	1	1435
09:22:53	144.50	145.00	145.00	+5.00	2	1434
09:22:51	144.50	145.00	145.00	+5.00	1	1432
09:22:50	144.50	145.00	145.00	+5.00	1	1431
09:22:49	144.50	145.00	145.00	+5.00	1	1430
09:22:48	144.50	145.00	145.00	+5.00	1	1429
09:22:48	144.50	145.00	145.00	+5.00	1	1428
09:22:48	144.50	145.00	145.00	+5.00	1	1427
09:22:48	144.50	145.00	145.00	+5.00	1	1426
09:22:47	144.50	145.00	144.50	+4.50	2	1425
09:22:47	144.50	145.00	145.00	+5.00	1	1423
09:22:46	144.50	145.00	145.00	+5.00	2	1422
09:22:45	144.50	145.00	145.00	+5.00	1	1420
09:22:44	144.50	145.00	144.50	+4.50	1	1419
09:22:44	144.50	145.00	145.00	+5.00	1	1418
09:22:44	144.50	145.00	144.50	+4.50	1	1417
09:22:44	144.50	145.00	145.00	+5.00	2	1416
09:22:44	144.50	145.00	145.00	+5.00	1	1414
09:22:44	144.50	145.00	145.00	+5.00	1	1413
09:22:42	144.50	145.00	145.00	+5.00	1	1412
09:22:42	144.50	145.00	145.00	+5.00	5	1411
09:22:38	144.50	145.00	145.00	+5.00	1	1406
09:22:36	144.50	145.00	145.00	+5.00	3	1405
09:22:35	144.50	145.00	145.00	+5.00	1	1402
09:22:33	144.50	145.00	145.00	+5.00	1	1401
09:22:32	144.50	145.00	145.00	+5.00	1	1400
09:22:32	144.50	145.00	145.00	+5.00	1	1399
09:22:31	144.50	145.00	144.50	+4.50	5	1398
09:22:29	144.50	145.00	145.00	+5.00	1	1393
09:22:28	144.50	145.00	145.00	+5.00	1	1392
09:22:27	144.50	145.00	144.50	+4.50	2	1391
09:22:26	144.50	145.00	145.00	+5.00	1	1389
09:22:26	144.50	145.00	145.00	+5.00	1	1388
09:22:26	144.50	145.00	145.00	+5.00	2	1387
09:22:25	144.50	145.00	144.50	+4.50	1	1385
09:22:22	144.50	145.00	145.00	+5.00	9	1384
09:22:22	144.50	145.00	145.00	+5.00	2	1375
09:22:21	144.50	145.00	145.00	+5.00	4	1373
09:22:21	144.50	145.00	144.50	+4.50	5	1369
09:22:21	144.50	145.00	144.50	+4.50	1	1364
09:22:21	144.50	145.00	145.00	+5.00	2	1363
09:22:20	144.50	145.00	145.00	+5.00	1	1361
09:22:20	144.50	145.00	145.00	+5.00	2	1360
09:22:20	144.50	145.00	145.00	+5.00	1	1358
09:22:20	144.50	145.00	145.00	+5.00	4	1357
09:22:20	144.00	144.50	144.50	+4.50	39	1353
09:22:20	144.00	144.50	144.50	+4.50	2	1314
09:22:20	144.00	144.50	144.50	+4.50	20	1312
09:22:20	144.00	144.50	144.50	+4.50	5	1292
09:22:20	144.00	144.50	144.50	+4.50	1	1287
09:22:20	144.00	144.50	144.50	+4.50	1	1286
09:22:19	144.00	144.50	144.00	+4.00	1	1285
09:22:19	144.00	144.50	144.50	+4.50	2	1284
09:22:19	144.00	144.50	144.50	+4.50	10	1282
09:22:18	144.00	144.50	144.50	+4.50	2	1272
09:22:18	144.00	144.50	144.50	+4.50	1	1270
09:22:17	144.00	144.50	144.50	+4.50	1	1269
09:22:16	144.00	144.50	144.50	+4.50	1	1268
09:22:15	144.00	144.50	144.50	+4.50	1	1267
09:22:14	144.00	144.50	144.50	+4.50	2	1266
09:22:14	144.00	144.50	144.50	+4.50	1	1264
09:22:14	144.00	144.50	144.00	+4.00	1	1263
09:22:13	144.00	144.50	144.50	+4.50	2	1262
09:22:13	144.00	144.50	144.00	+4.00	2	1260
09:22:12	144.00	144.50	144.50	+4.50	1	1258
09:22:11	144.00	144.50	144.50	+4.50	1	1257
09:22:08	144.00	144.50	144.50	+4.50	1	1256
09:22:08	144.00	144.50	144.50	+4.50	1	1255
09:22:07	144.00	144.50	144.00	+4.00	1	1254
09:22:04	144.00	144.50	144.50	+4.50	1	1253
09:22:04	144.00	144.50	144.50	+4.50	2	1252
09:22:03	144.00	144.50	144.00	+4.00	1	1250
09:22:02	144.00	144.50	144.50	+4.50	1	1249
09:22:02	144.00	144.50	144.50	+4.50	1	1248
09:22:02	144.00	144.50	144.50	+4.50	1	1247
09:22:01	144.00	144.50	144.50	+4.50	1	1246
09:22:00	144.00	144.50	144.50	+4.50	1	1245
09:21:58	144.00	144.50	144.50	+4.50	1	1244
09:21:58	144.00	144.50	144.50	+4.50	1	1243
09:21:55	144.00	144.50	144.50	+4.50	1	1242
09:21:55	144.00	144.50	144.50	+4.50	1	1241
09:21:53	144.00	144.50	144.50	+4.50	1	1240
09:21:53	144.00	144.50	144.00	+4.00	1	1239
09:21:52	144.00	144.50	144.50	+4.50	6	1238
09:21:52	144.00	144.50	144.50	+4.50	1	1232
09:21:50	144.00	144.50	144.50	+4.50	1	1231
09:21:50	144.00	144.50	144.00	+4.00	1	1230
09:21:47	144.00	144.50	144.00	+4.00	1	1229
09:21:46	144.00	144.50	144.50	+4.50	2	1228
09:21:43	144.00	144.50	144.50	+4.50	2	1226
09:21:39	144.00	144.50	144.50	+4.50	3	1224
09:21:39	144.00	144.50	144.50	+4.50	1	1221
09:21:38	144.00	144.50	144.50	+4.50	5	1220
09:21:37	144.00	144.50	144.50	+4.50	1	1215
09:21:37	144.00	144.50	144.50	+4.50	1	1214
09:21:36	144.00	144.50	144.50	+4.50	1	1213
09:21:36	144.00	144.50	144.50	+4.50	5	1212
09:21:35	144.00	144.50	144.50	+4.50	1	1207
09:21:35	144.00	144.50	144.50	+4.50	1	1206
09:21:34	144.50	145.00	144.50	+4.50	1	1205
09:21:34	144.50	145.00	144.50	+4.50	2	1204
09:21:34	144.00	144.50	144.50	+4.50	1	1202
09:21:34	144.00	144.50	144.50	+4.50	1	1201
09:21:33	144.00	144.50	144.50	+4.50	1	1200
09:21:33	144.00	144.50	144.50	+4.50	6	1199
09:21:31	144.00	144.50	144.50	+4.50	10	1193
09:21:31	144.00	144.50	144.50	+4.50	1	1183
09:21:31	144.00	144.50	144.00	+4.00	1	1182
09:21:31	144.00	144.50	144.50	+4.50	1	1181
09:21:30	144.00	144.50	144.50	+4.50	1	1180
09:21:30	144.00	144.50	144.50	+4.50	1	1179
09:21:30	144.00	144.50	144.50	+4.50	1	1178
09:21:30	144.00	144.50	144.50	+4.50	1	1177
09:21:29	144.00	144.50	144.50	+4.50	3	1176
09:21:29	144.00	144.50	144.50	+4.50	1	1173
09:21:27	144.00	144.50	144.50	+4.50	1	1172
09:21:27	144.00	144.50	144.50	+4.50	5	1171
09:21:27	144.00	144.50	144.50	+4.50	1	1166
09:21:27	144.00	144.50	144.50	+4.50	1	1165
09:21:26	144.00	144.50	144.50	+4.50	4	1164
09:21:26	144.00	144.50	144.50	+4.50	4	1160
09:21:26	144.00	144.50	144.50	+4.50	4	1156
09:21:26	144.00	144.50	144.50	+4.50	1	1152
09:21:26	144.00	144.50	144.50	+4.50	2	1151
09:21:26	144.00	144.50	144.50	+4.50	2	1149
09:21:26	144.00	144.50	144.50	+4.50	1	1147
09:21:26	144.00	144.50	144.50	+4.50	2	1146
09:21:25	144.00	144.50	144.50	+4.50	1	1144
09:21:25	144.00	144.50	144.50	+4.50	1	1143
09:21:24	144.00	144.50	144.50	+4.50	4	1142
09:21:24	144.00	144.50	144.50	+4.50	2	1138
09:21:24	144.00	144.50	144.50	+4.50	2	1136
09:21:24	144.00	144.50	144.50	+4.50	2	1134
09:21:24	144.00	144.50	144.50	+4.50	2	1132
09:21:24	144.00	144.50	144.50	+4.50	4	1130
09:21:24	144.00	144.50	144.50	+4.50	17	1126
09:21:24	144.00	144.50	144.50	+4.50	2	1109
09:21:23	144.00	144.50	144.50	+4.50	2	1107
09:21:22	144.00	144.50	144.00	+4.00	1	1105
09:21:21	144.00	144.50	144.50	+4.50	1	1104
09:21:21	144.00	144.50	144.50	+4.50	1	1103
09:21:21	144.00	144.50	144.50	+4.50	1	1102
09:21:20	144.00	144.50	144.00	+4.00	1	1101
09:21:20	144.00	144.50	144.50	+4.50	10	1100
09:21:20	144.00	144.50	144.50	+4.50	4	1090
09:21:20	144.00	144.50	144.00	+4.00	1	1086
09:21:20	144.00	144.50	144.00	+4.00	1	1085
09:21:19	144.00	144.50	144.00	+4.00	1	1084
09:21:18	144.00	144.50	144.50	+4.50	1	1083
09:21:17	144.00	144.50	144.50	+4.50	1	1082
09:21:14	144.00	144.50	144.50	+4.50	8	1081
09:21:13	144.00	144.50	144.00	+4.00	1	1073
09:21:12	144.00	144.50	144.00	+4.00	2	1072
09:21:12	144.00	144.50	144.00	+4.00	1	1070
09:21:12	143.50	144.00	144.00	+4.00	22	1069
09:21:12	143.50	144.00	144.00	+4.00	31	1047
09:21:11	143.50	144.00	144.00	+4.00	3	1016
09:21:09	143.50	144.00	144.00	+4.00	1	1013
09:21:09	143.50	144.00	144.00	+4.00	1	1012
09:21:07	143.50	144.00	144.00	+4.00	1	1011
09:21:07	143.50	144.00	144.00	+4.00	1	1010
09:21:07	143.50	144.00	144.00	+4.00	1	1009
09:21:06	143.50	144.00	143.50	+3.50	1	1008
09:21:04	143.50	144.00	144.00	+4.00	1	1007
09:21:03	143.50	144.00	144.00	+4.00	1	1006
09:21:00	143.50	144.00	143.50	+3.50	1	1005
09:20:57	143.50	144.00	144.00	+4.00	1	1004
09:20:56	143.50	144.00	144.00	+4.00	1	1003
09:20:54	143.50	144.00	144.00	+4.00	1	1002
09:20:54	143.50	144.00	144.00	+4.00	10	1001
09:20:53	143.50	144.00	144.00	+4.00	2	991
09:20:50	143.50	144.00	143.50	+3.50	1	989
09:20:49	143.50	144.00	144.00	+4.00	1	988
09:20:48	143.50	144.00	144.00	+4.00	1	987
09:20:48	143.50	144.00	144.00	+4.00	5	986
09:20:46	143.50	144.00	144.00	+4.00	1	981
09:20:45	143.50	144.00	144.00	+4.00	1	980
09:20:44	143.50	144.00	144.00	+4.00	1	979
09:20:42	143.50	144.00	144.00	+4.00	2	978
09:20:40	143.50	144.00	144.00	+4.00	1	976
09:20:39	143.50	144.00	144.00	+4.00	1	975
09:20:38	143.50	144.00	144.00	+4.00	1	974
09:20:35	143.50	144.00	144.00	+4.00	1	973
09:20:35	143.50	144.00	144.00	+4.00	1	972
09:20:33	143.50	144.00	144.00	+4.00	4	971
09:20:32	143.00	143.50	144.00	+4.00	8	967
09:20:32	143.00	143.50	143.50	+3.50	12	959
09:20:32	143.00	143.50	143.50	+3.50	5	947
09:20:32	143.00	143.50	143.50	+3.50	1	942
09:20:31	143.00	143.50	143.50	+3.50	1	941
09:20:31	143.00	143.50	143.50	+3.50	1	940
09:20:28	143.00	143.50	143.50	+3.50	5	939
09:20:27	143.00	143.50	143.50	+3.50	3	934
09:20:26	143.00	143.50	143.50	+3.50	1	931
09:20:26	143.00	143.50	143.50	+3.50	1	930
09:20:25	143.00	143.50	143.50	+3.50	1	929
09:20:24	143.00	143.50	143.00	+3.00	1	928
09:20:23	143.00	143.50	143.50	+3.50	1	927
09:20:18	143.00	143.50	143.50	+3.50	1	926
09:20:17	143.00	143.50	143.50	+3.50	6	925
09:20:15	143.00	143.50	143.50	+3.50	3	919
09:20:14	143.00	143.50	143.00	+3.00	2	916
09:20:14	143.00	143.50	143.50	+3.50	2	914
09:20:13	142.50	143.00	143.00	+3.00	47	912
09:20:13	142.50	143.00	143.00	+3.00	4	865
09:20:13	142.50	143.00	143.00	+3.00	10	861
09:20:13	142.50	143.00	143.00	+3.00	1	851
09:20:13	142.50	143.00	143.00	+3.00	1	850
09:20:13	142.50	143.00	143.00	+3.00	1	849
09:20:12	142.50	143.00	143.00	+3.00	1	848
09:20:12	142.50	143.00	143.00	+3.00	1	847
09:20:11	142.50	143.00	143.00	+3.00	1	846
09:20:11	142.50	143.00	143.00	+3.00	1	845
09:20:09	142.50	143.00	143.00	+3.00	2	844
09:20:09	142.50	143.00	143.00	+3.00	5	842
09:20:08	142.50	143.00	143.00	+3.00	5	837
09:20:07	142.50	143.00	143.00	+3.00	1	832
09:20:05	142.50	143.00	143.00	+3.00	1	831
09:20:04	142.50	143.00	143.00	+3.00	3	830
09:20:04	142.50	143.00	143.00	+3.00	5	827
09:20:03	142.50	143.00	143.00	+3.00	30	822
09:20:01	142.50	143.00	143.00	+3.00	2	792
09:20:00	142.50	143.00	143.00	+3.00	1	790
09:19:56	142.50	143.00	143.00	+3.00	1	789
09:19:54	142.50	143.00	142.50	+2.50	1	788
09:19:54	142.50	143.00	142.50	+2.50	1	787
09:19:50	142.50	143.00	143.00	+3.00	1	786
09:19:46	142.50	143.00	142.50	+2.50	1	785
09:19:39	142.50	143.00	142.50	+2.50	1	784
09:19:36	142.00	142.50	142.50	+2.50	1	783
09:19:30	142.00	143.00	142.00	+2.00	1	782
09:19:30	142.00	143.00	142.00	+2.00	1	781
09:19:29	142.00	142.50	142.50	+2.50	1	780
09:19:27	142.00	143.00	142.00	+2.00	2	779
09:19:26	142.00	142.50	142.50	+2.50	3	777
09:19:25	142.00	142.50	142.50	+2.50	1	774
09:19:25	142.00	142.50	142.00	+2.00	1	773
09:19:25	142.50	143.00	142.50	+2.50	2	772
09:19:24	142.50	143.00	142.50	+2.50	1	770
09:19:22	142.50	143.00	142.50	+2.50	1	769
09:19:22	142.50	143.00	143.00	+3.00	1	768
09:19:22	142.50	143.00	142.50	+2.50	1	767
09:19:20	142.50	143.00	142.50	+2.50	1	766
09:19:20	142.50	143.00	142.50	+2.50	3	765
09:19:19	142.50	143.00	142.50	+2.50	1	762
09:19:18	142.50	143.00	142.50	+2.50	1	761
09:19:18	142.50	143.00	142.50	+2.50	1	760
09:19:16	142.50	143.00	142.50	+2.50	1	759
09:19:15	142.50	143.00	142.50	+2.50	1	758
09:19:10	142.50	143.00	142.50	+2.50	2	757
09:19:04	142.50	143.00	142.50	+2.50	1	755
09:19:02	142.50	143.00	142.50	+2.50	1	754
09:18:59	142.50	143.00	142.50	+2.50	1	753
09:18:59	142.50	143.00	142.50	+2.50	1	752
09:18:57	142.50	143.00	142.50	+2.50	1	751
09:18:52	142.00	142.50	142.50	+2.50	1	750
09:18:51	142.00	142.50	142.50	+2.50	1	749
09:18:51	142.00	142.50	142.50	+2.50	2	748
09:18:51	142.00	142.50	142.50	+2.50	1	746
09:18:50	142.00	142.50	142.50	+2.50	7	745
09:18:50	142.00	142.50	142.50	+2.50	1	738
09:18:49	142.00	142.50	142.50	+2.50	1	737
09:18:49	142.00	142.50	142.50	+2.50	20	736
09:18:45	142.00	142.50	142.50	+2.50	1	716
09:18:43	142.00	142.50	142.50	+2.50	1	715
09:18:41	142.00	142.50	142.50	+2.50	1	714
09:18:35	142.00	142.50	142.50	+2.50	1	713
09:18:30	142.00	142.50	142.50	+2.50	1	712
09:18:27	142.00	142.50	142.50	+2.50	1	711
09:18:22	142.50	143.00	142.50	+2.50	14	710
09:18:22	142.50	143.00	142.50	+2.50	24	696
09:18:21	142.50	143.00	142.50	+2.50	1	672
09:18:20	142.50	143.00	142.50	+2.50	1	671
09:18:12	142.50	143.00	142.50	+2.50	1	670
09:18:10	142.50	143.00	142.50	+2.50	1	669
09:18:09	142.50	143.00	143.00	+3.00	1	668
09:17:57	142.00	142.50	142.50	+2.50	5	667
09:17:56	142.00	142.50	142.50	+2.50	9	662
09:17:56	142.00	142.50	142.50	+2.50	17	653
09:17:56	142.00	142.50	142.50	+2.50	30	636
09:17:47	142.00	142.50	142.50	+2.50	1	606
09:17:39	141.50	142.50	142.50	+2.50	3	605
09:17:38	142.00	142.50	142.00	+2.00	2	602
09:17:37	142.00	142.50	142.50	+2.50	1	600
09:17:36	142.00	142.50	142.00	+2.00	2	599
09:17:29	141.50	142.50	142.50	+2.50	1	597
09:17:28	141.50	142.00	142.00	+2.00	2	596
09:17:26	142.00	142.50	142.00	+2.00	1	594
09:17:24	142.00	142.50	142.00	+2.00	1	593
09:17:23	142.00	142.50	142.00	+2.00	1	592
09:17:13	142.00	142.50	142.00	+2.00	1	591
09:17:11	142.00	142.50	142.00	+2.00	1	590
09:17:11	141.50	142.00	142.00	+2.00	1	589
09:17:08	142.00	142.50	142.00	+2.00	1	588
09:17:08	141.50	142.00	142.00	+2.00	3	587
09:17:07	141.50	142.00	142.00	+2.00	2	584
09:17:06	141.50	142.00	142.00	+2.00	4	582
09:17:06	141.50	142.00	142.00	+2.00	1	578
09:17:05	141.50	142.00	142.00	+2.00	1	577
09:17:05	141.50	142.00	142.00	+2.00	1	576
09:17:02	141.50	142.00	142.00	+2.00	1	575
09:17:01	142.00	142.50	142.00	+2.00	10	574
09:17:00	141.50	142.00	142.00	+2.00	1	564
09:16:59	142.00	142.50	142.00	+2.00	1	563
09:16:59	142.00	142.50	142.00	+2.00	1	562
09:16:58	141.50	142.00	142.00	+2.00	42	561
09:16:58	141.50	142.00	142.00	+2.00	1	519
09:16:46	141.50	142.00	142.00	+2.00	1	518
09:16:43	141.50	142.00	142.00	+2.00	1	517
09:16:41	141.50	142.00	142.00	+2.00	1	516
09:16:39	141.50	142.00	142.00	+2.00	3	515
09:16:38	141.50	142.00	142.00	+2.00	1	512
09:16:36	141.50	142.00	142.00	+2.00	1	511
09:16:36	141.50	142.00	142.00	+2.00	1	510
09:16:35	141.50	142.00	142.00	+2.00	2	509
09:16:33	141.50	142.00	141.50	+1.50	2	507
09:16:22	141.50	142.00	142.00	+2.00	1	505
09:16:16	141.50	142.00	142.00	+2.00	2	504
09:16:15	141.50	142.00	142.00	+2.00	1	502
09:16:13	141.50	142.00	142.00	+2.00	1	501
09:16:09	141.50	142.00	142.00	+2.00	1	500
09:16:08	141.50	142.00	142.00	+2.00	1	499
09:16:02	141.50	142.00	142.00	+2.00	10	498
09:15:56	141.50	142.00	142.00	+2.00	1	488
09:15:55	141.50	142.00	142.00	+2.00	1	487
09:15:52	141.50	142.00	142.00	+2.00	1	486
09:15:51	141.50	142.00	142.00	+2.00	1	485
09:15:49	141.50	142.00	142.00	+2.00	1	484
09:15:46	141.50	142.00	142.00	+2.00	2	483
09:15:45	141.00	141.50	141.50	+1.50	31	481
09:15:39	140.50	141.00	141.00	+1.00	4	450
09:15:36	140.50	141.00	141.00	+1.00	1	446
09:15:35	140.50	141.00	141.00	+1.00	1	445
09:15:32	140.50	141.00	141.00	+1.00	1	444
09:15:31	140.50	141.00	141.00	+1.00	1	443
09:15:18	140.00	141.00	141.00	+1.00	1	442
09:15:10	140.00	141.00	141.00	+1.00	1	441
09:15:05	140.00	141.00	141.00	+1.00	1	440
09:14:58	140.00	140.50	140.50	+0.50	1	439
09:14:58	140.00	140.50	140.50	+0.50	1	438
09:14:54	140.00	140.50	140.50	+0.50	2	437
09:14:51	140.00	140.50	140.50	+0.50	1	435
09:14:33	140.00	140.50	140.50	+0.50	1	434
09:14:33	140.00	140.50	140.00	0	25	433
09:14:32	139.50	140.00	140.00	0	3	408
09:14:32	139.50	140.00	140.00	0	1	405
09:14:24	139.50	140.00	140.00	0	1	404
09:14:20	139.50	140.00	140.00	0	2	403
09:13:50	139.50	140.00	140.00	0	1	401
09:13:11	140.00	140.50	140.00	0	1	400
09:13:05	139.50	140.00	140.00	0	1	399
09:13:00	139.50	140.00	140.00	0	2	398
09:12:30	139.50	140.00	140.00	0	3	396
09:12:26	139.50	140.00	140.00	0	1	393
09:11:40	139.50	140.00	140.00	0	1	392
09:11:36	139.50	140.00	140.00	0	1	391
09:11:31	139.50	140.00	140.00	0	1	390
09:11:04	139.50	140.00	140.00	0	1	389
09:10:35	139.50	140.00	140.00	0	1	388
09:10:01	139.50	140.00	140.00	0	2	387
09:09:49	139.50	140.00	140.00	0	1	385
09:09:37	139.50	140.00	140.00	0	1	384
09:09:15	139.50	140.00	140.00	0	1	383
09:09:04	139.50	140.00	140.00	0	1	382
09:08:53	140.00	140.50	140.00	0	1	381
09:08:48	140.00	140.50	140.00	0	1	380
09:08:38	139.50	140.00	140.00	0	8	379
09:08:19	139.50	140.00	140.00	0	1	371
09:08:18	139.50	140.00	140.00	0	1	370
09:08:00	139.50	140.00	140.00	0	1	369
09:07:57	139.50	140.00	140.00	0	1	368
09:07:53	139.50	140.00	140.00	0	1	367
09:07:31	139.50	140.00	140.00	0	1	366
09:07:29	140.00	140.50	140.00	0	6	365
09:07:29	140.00	140.50	140.00	0	38	359
09:07:21	140.00	140.50	140.50	+0.50	1	321
09:07:00	140.50	141.00	140.50	+0.50	1	320
09:07:00	140.50	141.00	140.50	+0.50	17	319
09:07:00	140.50	141.00	140.50	+0.50	16	302
09:06:57	140.50	141.00	141.00	+1.00	1	286
09:06:06	140.50	141.00	141.00	+1.00	1	285
09:06:04	140.50	141.00	141.00	+1.00	1	284
09:05:32	140.50	141.00	141.00	+1.00	1	283
09:05:30	140.50	141.00	141.00	+1.00	1	282
09:05:18	140.50	141.00	141.00	+1.00	1	281
09:05:12	141.00	141.50	141.00	+1.00	1	280
09:05:12	141.00	141.50	141.00	+1.00	26	279
09:05:06	141.00	141.50	141.00	+1.00	1	253
09:04:53	141.00	141.50	141.50	+1.50	1	252
09:04:50	141.00	141.50	141.50	+1.50	1	251
09:04:41	141.00	141.50	141.50	+1.50	1	250
09:04:18	141.00	141.50	141.50	+1.50	1	249
09:04:16	141.00	141.50	141.50	+1.50	1	248
09:04:05	141.00	141.50	141.50	+1.50	5	247
09:04:04	141.00	141.50	141.00	+1.00	2	242
09:03:53	141.00	141.50	141.50	+1.50	5	240
09:03:43	141.00	141.50	141.50	+1.50	2	235
09:03:31	141.50	142.00	141.50	+1.50	13	233
09:03:29	141.50	142.00	141.50	+1.50	1	220
09:03:29	141.50	142.00	141.50	+1.50	1	219
09:03:25	141.50	142.00	141.50	+1.50	1	218
09:03:24	141.50	142.00	141.50	+1.50	1	217
09:03:22	141.50	142.00	141.50	+1.50	2	216
09:03:22	141.50	142.00	141.50	+1.50	1	214
09:03:07	141.50	142.00	141.50	+1.50	1	213
09:03:03	141.00	141.50	141.50	+1.50	20	212
09:02:55	141.00	141.50	141.50	+1.50	1	192
09:02:48	141.00	141.50	141.00	+1.00	1	191
09:02:46	141.00	141.50	141.50	+1.50	1	190
09:02:35	141.00	141.50	141.00	+1.00	2	189
09:02:26	141.00	141.50	141.00	+1.00	1	187
09:02:14	141.00	141.50	141.00	+1.00	2	186
09:02:14	140.50	141.00	141.00	+1.00	1	184
09:02:12	141.00	141.50	141.00	+1.00	1	183
09:02:12	141.00	141.50	141.00	+1.00	2	182
09:02:11	141.00	141.50	141.00	+1.00	1	180
09:02:11	141.00	141.50	141.00	+1.00	2	179
09:02:03	141.00	141.50	141.00	+1.00	2	177
09:02:03	140.50	141.00	141.00	+1.00	1	175
09:01:51	141.00	141.50	141.00	+1.00	6	174
09:01:40	141.00	141.50	141.00	+1.00	2	168
09:01:34	141.00	141.50	141.00	+1.00	1	166
09:01:34	141.00	141.50	141.00	+1.00	1	165
09:01:29	141.00	141.50	141.00	+1.00	1	164
09:01:29	141.00	141.50	141.00	+1.00	10	163
09:01:25	141.00	141.50	141.00	+1.00	1	153
09:01:09	141.00	141.50	141.00	+1.00	2	152
09:01:07	141.00	141.50	141.00	+1.00	2	150
09:01:05	140.50	141.00	141.00	+1.00	1	148
09:01:04	140.50	141.00	141.00	+1.00	1	147
09:01:04	140.50	141.00	140.50	+0.50	1	146
09:01:04	141.00	141.50	141.00	+1.00	5	145
09:00:58	141.00	141.50	141.50	+1.50	1	140
09:00:55	141.00	141.50	141.50	+1.50	1	139
09:00:55	141.00	141.50	141.50	+1.50	1	138
09:00:54	141.00	141.50	141.50	+1.50	1	137
09:00:53	141.00	141.50	141.50	+1.50	1	136
09:00:52	141.00	141.50	141.50	+1.50	1	135
09:00:51	141.00	141.50	141.50	+1.50	1	134
09:00:50	141.00	141.50	141.50	+1.50	1	133
09:00:49	141.00	141.50	141.00	+1.00	1	132
09:00:46	141.00	141.50	141.50	+1.50	1	131
09:00:46	141.00	141.50	141.50	+1.50	1	130
09:00:45	141.00	141.50	141.00	+1.00	1	129
09:00:44	141.50	142.00	141.50	+1.50	2	128
09:00:44	140.50	141.50	141.50	+1.50	3	126
09:00:43	140.50	141.50	141.50	+1.50	4	123
09:00:40	140.50	141.00	141.00	+1.00	1	119
09:00:40	140.50	141.00	141.00	+1.00	1	118
09:00:35	140.50	141.00	141.00	+1.00	1	117
09:00:34	140.50	141.00	141.00	+1.00	1	116
09:00:34	140.50	141.00	141.00	+1.00	1	115
09:00:34	140.50	141.00	140.50	+0.50	4	114
09:00:34	140.50	141.00	140.50	+0.50	2	110
09:00:34	140.50	141.00	140.50	+0.50	2	108
09:00:34	141.00	141.50	141.00	+1.00	2	106
09:00:34	140.50	141.50	141.50	+1.50	1	104
09:00:32	141.00	141.50	141.00	+1.00	1	103
09:00:31	140.50	141.50	141.50	+1.50	1	102
09:00:27	141.00	141.50	141.00	+1.00	2	101
09:00:26	140.50	141.50	141.50	+1.50	1	99
09:00:25	141.00	142.00	141.00	+1.00	1	98
09:00:23	140.50	141.50	141.50	+1.50	1	97
09:00:23	140.50	141.50	141.50	+1.50	1	96
09:00:21	141.00	141.50	141.00	+1.00	1	95
09:00:20	140.50	141.50	141.50	+1.50	1	94
09:00:20	140.50	141.50	141.50	+1.50	1	93
09:00:18	141.00	141.50	141.00	+1.00	1	92
09:00:18	141.00	141.50	141.50	+1.50	1	91
09:00:17	141.00	141.50	141.00	+1.00	1	90
09:00:16	140.50	141.50	141.50	+1.50	1	89
09:00:13	140.50	141.50	141.50	+1.50	2	88
09:00:10	141.00	141.50	141.00	+1.00	1	86
09:00:10	141.00	142.00	141.00	+1.00	17	85
09:00:09	141.50	142.00	141.50	+1.50	1	68
09:00:08	141.00	142.00	142.00	+2.00	10	67
09:00:08	141.50	142.00	141.50	+1.50	1	57
09:00:08	141.00	141.50	142.00	+2.00	1	56
09:00:08	141.00	141.50	141.50	+1.50	1	55
09:00:07	141.00	141.50	141.50	+1.50	1	54
09:00:06	141.00	141.50	141.50	+1.50	1	53
09:00:06	141.00	141.50	141.50	+1.50	1	52
09:00:06	141.00	141.50	141.50	+1.50	1	51
09:00:06	141.00	141.50	141.50	+1.50	1	50
09:00:05	--	--	141.50	+1.50	49	49

　

其他人也逛...

SHISEIDO資生堂百優精純乳霜(75ml)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

POCO X7 Pro 5G 12G/256GB

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

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Apple iPhone 17 (256G)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

Apple iPhone 17 Pro Max (256G)

MyCard 5000點虛擬點數卡

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

雅詩蘭黛特潤超導全方位修護露100ml

PChome 購物儲值6,000元

AI散熱動能強奇鋐、雙鴻11月營...

台積電ADR8日上漲7.15美元漲幅2...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧蘋果健身訂閱服務12/15在台推出...
‧【歐股盤後】互有漲跌☆
‧鴻騰於沙烏地合資新廠動土拚明...

加密貨幣

比特幣BTC	90009.94	-414.65	-0.46%
以太幣ETH	3110.80	49.79	1.63%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	573.73	-24.96	-4.17%
萊特幣LTC	83.20	1.78	2.18%
卡達幣ADA	0.428589	0.01	2.82%
波場幣TRX	0.281282	-0.01	-1.96%
恆星幣XLM	0.238749	0.00	0.71%

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。