最新【台股盤中】台積電領跌指數開高後翻黑跌逾百點熱門友達ADR8日下跌0.04美元跌幅1.09%折台股11.36元

更新報價

訊芯-KY (6451) 半導體業上市鴻海集團

166.50 ▲+6.50 +4.06% 4.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.50	2,726	166.50	16	167.00	19	159.00	169.00	158.00	160.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:13:19	166.00	166.50	166.50	+6.50	1	2726
12:12:36	166.00	166.50	166.50	+6.50	1	2725
12:11:52	166.50	167.00	166.50	+6.50	1	2724
12:11:13	166.50	167.00	166.50	+6.50	1	2723
12:10:28	166.50	167.00	166.50	+6.50	1	2722
12:10:14	166.50	167.00	167.00	+7.00	1	2721
12:10:13	166.50	167.00	166.50	+6.50	1	2720
12:10:07	166.50	167.00	166.50	+6.50	1	2719
12:08:54	166.50	167.00	166.50	+6.50	1	2718
12:08:27	166.50	167.00	166.50	+6.50	2	2717
12:08:16	166.50	167.00	166.50	+6.50	1	2715
12:08:13	166.50	167.00	166.50	+6.50	1	2714
12:07:30	166.50	167.00	166.50	+6.50	1	2713
12:05:10	166.50	167.00	166.50	+6.50	1	2712
12:03:11	166.50	167.00	166.50	+6.50	1	2711
12:00:27	166.50	167.50	166.50	+6.50	1	2710
12:00:25	166.50	167.00	166.50	+6.50	2	2709
11:59:50	166.50	167.00	167.00	+7.00	1	2707
11:59:36	167.00	167.50	167.00	+7.00	2	2706
11:58:50	167.00	167.50	167.00	+7.00	1	2704
11:58:18	166.50	167.00	167.00	+7.00	1	2703
11:58:11	166.50	167.00	167.00	+7.00	1	2702
11:57:57	166.50	167.00	167.00	+7.00	1	2701
11:57:51	166.50	167.00	167.00	+7.00	1	2700
11:57:41	166.50	167.00	167.00	+7.00	1	2699
11:57:41	166.50	167.00	167.00	+7.00	1	2698
11:57:38	166.50	167.00	167.00	+7.00	1	2697
11:57:25	166.50	167.00	167.00	+7.00	1	2696
11:57:02	166.50	167.00	167.00	+7.00	1	2695
11:56:48	166.50	167.00	167.00	+7.00	1	2694
11:56:24	166.50	167.00	167.00	+7.00	10	2693
11:55:47	166.50	167.00	166.50	+6.50	1	2683
11:54:59	166.50	167.00	166.50	+6.50	1	2682
11:54:56	166.00	166.50	166.50	+6.50	1	2681
11:54:50	166.00	166.50	166.50	+6.50	2	2680
11:53:36	166.50	167.00	166.50	+6.50	4	2678
11:53:36	166.50	167.00	166.50	+6.50	2	2674
11:53:24	166.50	167.00	166.50	+6.50	1	2672
11:53:22	166.50	167.00	166.50	+6.50	1	2671
11:53:20	166.50	167.00	166.50	+6.50	1	2670
11:53:15	166.50	167.00	166.50	+6.50	3	2669
11:53:14	166.50	167.00	166.50	+6.50	1	2666
11:52:52	166.50	167.00	166.50	+6.50	1	2665
11:52:29	166.50	167.00	166.50	+6.50	1	2664
11:51:50	166.50	167.00	166.50	+6.50	1	2663
11:51:28	166.50	167.00	166.50	+6.50	1	2662
11:51:21	166.50	167.00	166.50	+6.50	1	2661
11:50:55	166.50	167.00	166.50	+6.50	1	2660
11:50:52	166.50	167.00	166.50	+6.50	1	2659
11:50:33	166.50	167.00	166.50	+6.50	1	2658
11:49:36	166.50	167.00	166.50	+6.50	1	2657
11:45:33	166.50	167.00	167.00	+7.00	1	2656
11:44:58	166.50	167.00	167.00	+7.00	1	2655
11:44:34	166.50	167.00	166.50	+6.50	2	2654
11:42:45	166.50	167.00	167.00	+7.00	2	2652
11:42:23	166.50	167.00	167.00	+7.00	1	2650
11:42:22	166.50	167.00	166.50	+6.50	1	2649
11:41:58	166.50	167.00	166.50	+6.50	1	2648
11:41:47	166.50	167.00	166.50	+6.50	1	2647
11:41:13	166.50	167.00	166.50	+6.50	1	2646
11:39:39	167.00	167.50	167.00	+7.00	8	2645
11:39:31	166.50	167.00	167.00	+7.00	1	2637
11:39:17	166.50	167.00	167.00	+7.00	1	2636
11:39:03	166.50	167.00	167.00	+7.00	1	2635
11:38:59	166.50	167.00	167.00	+7.00	1	2634
11:38:41	166.50	167.00	167.00	+7.00	1	2633
11:37:13	167.00	167.50	167.00	+7.00	1	2632
11:37:13	166.50	167.00	167.00	+7.00	1	2631
11:37:13	167.00	167.50	167.00	+7.00	1	2630
11:37:13	167.00	167.50	167.00	+7.00	1	2629
11:37:13	166.50	167.00	167.00	+7.00	1	2628
11:37:09	166.50	167.00	167.00	+7.00	1	2627
11:37:01	166.50	167.00	167.00	+7.00	1	2626
11:36:56	166.50	167.00	167.00	+7.00	1	2625
11:36:49	166.50	167.00	167.00	+7.00	1	2624
11:36:16	166.50	167.00	167.00	+7.00	1	2623
11:36:09	166.50	167.00	167.00	+7.00	1	2622
11:36:04	166.50	167.00	167.00	+7.00	1	2621
11:35:50	166.50	167.00	167.00	+7.00	1	2620
11:33:12	166.50	167.00	167.00	+7.00	1	2619
11:32:00	166.50	167.00	167.00	+7.00	1	2618
11:31:13	166.50	167.00	167.00	+7.00	1	2617
11:30:21	166.50	167.00	166.50	+6.50	1	2616
11:29:09	166.50	167.00	166.50	+6.50	1	2615
11:28:51	166.50	167.00	166.50	+6.50	1	2614
11:27:48	166.50	167.00	167.00	+7.00	1	2613
11:27:07	167.00	167.50	167.00	+7.00	11	2612
11:25:27	167.00	167.50	167.50	+7.50	1	2601
11:24:45	167.00	167.50	167.00	+7.00	1	2600
11:23:26	167.00	167.50	167.00	+7.00	2	2599
11:22:11	166.50	167.00	167.00	+7.00	8	2597
11:21:05	167.00	167.50	167.00	+7.00	24	2589
11:21:05	167.50	168.00	167.50	+7.50	13	2565
11:20:17	167.50	168.00	167.50	+7.50	7	2552
11:18:10	167.50	168.00	168.00	+8.00	1	2545
11:17:02	167.50	168.00	168.00	+8.00	1	2544
11:16:42	167.50	168.00	168.00	+8.00	2	2543
11:16:21	167.50	168.00	167.50	+7.50	1	2541
11:16:18	167.50	168.00	167.50	+7.50	1	2540
11:16:16	167.50	168.00	167.50	+7.50	1	2539
11:15:46	167.00	167.50	167.50	+7.50	1	2538
11:15:43	167.00	167.50	167.50	+7.50	1	2537
11:15:42	167.00	167.50	167.50	+7.50	1	2536
11:15:40	167.00	167.50	167.50	+7.50	1	2535
11:15:14	167.50	168.00	167.50	+7.50	6	2534
11:15:14	167.50	168.00	167.50	+7.50	1	2528
11:15:09	167.50	168.00	167.50	+7.50	5	2527
11:14:53	167.50	168.00	167.50	+7.50	2	2522
11:14:19	167.00	167.50	167.50	+7.50	5	2520
11:14:18	167.00	167.50	167.50	+7.50	9	2515
11:14:06	167.00	167.50	167.00	+7.00	1	2506
11:13:38	167.00	167.50	167.00	+7.00	6	2505
11:12:07	167.00	167.50	167.00	+7.00	6	2499
11:11:25	167.00	167.50	167.00	+7.00	1	2493
11:11:19	166.50	167.00	167.00	+7.00	8	2492
11:11:19	166.50	167.00	167.00	+7.00	1	2484
11:09:39	166.50	167.00	166.50	+6.50	1	2483
11:09:34	166.50	167.00	167.00	+7.00	1	2482
11:08:46	166.50	167.00	166.50	+6.50	1	2481
11:08:37	166.50	167.00	166.50	+6.50	1	2480
11:08:36	166.50	167.00	166.50	+6.50	1	2479
11:08:14	166.50	167.00	166.50	+6.50	1	2478
11:05:55	166.50	167.00	166.50	+6.50	3	2477
11:04:50	166.50	167.00	166.50	+6.50	1	2474
11:03:53	166.50	167.00	167.00	+7.00	1	2473
11:01:39	166.50	167.00	167.00	+7.00	1	2472
11:01:16	166.50	167.00	167.00	+7.00	1	2471
11:01:11	167.00	167.50	167.00	+7.00	1	2470
11:00:49	167.00	167.50	167.00	+7.00	1	2469
11:00:39	167.00	167.50	167.00	+7.00	1	2468
11:00:33	167.00	167.50	167.00	+7.00	1	2467
11:00:30	166.50	167.00	167.00	+7.00	1	2466
10:59:48	167.00	167.50	167.00	+7.00	5	2465
10:59:48	167.00	167.50	167.00	+7.00	1	2460
10:59:48	166.50	167.00	167.00	+7.00	3	2459
10:59:38	167.00	167.50	167.00	+7.00	10	2456
10:59:38	167.00	167.50	167.00	+7.00	1	2446
10:59:32	167.00	167.50	167.00	+7.00	1	2445
10:59:15	167.00	167.50	167.00	+7.00	1	2444
10:57:56	167.00	167.50	167.50	+7.50	1	2443
10:57:51	167.00	167.50	167.50	+7.50	1	2442
10:57:50	167.00	167.50	167.00	+7.00	1	2441
10:57:36	167.00	167.50	167.00	+7.00	2	2440
10:57:05	167.00	167.50	167.00	+7.00	2	2438
10:56:08	167.00	167.50	167.00	+7.00	1	2436
10:54:45	167.00	167.50	167.00	+7.00	1	2435
10:54:25	167.50	168.00	167.50	+7.50	6	2434
10:54:05	167.50	168.00	167.50	+7.50	1	2428
10:53:11	167.50	168.00	167.50	+7.50	1	2427
10:53:00	167.50	168.00	167.50	+7.50	2	2426
10:52:19	167.00	167.50	167.50	+7.50	1	2424
10:52:15	167.00	167.50	167.50	+7.50	1	2423
10:52:08	167.00	167.50	167.50	+7.50	1	2422
10:51:59	167.00	167.50	167.50	+7.50	1	2421
10:51:38	167.00	167.50	167.50	+7.50	1	2420
10:51:37	167.00	167.50	167.50	+7.50	1	2419
10:51:19	167.00	167.50	167.50	+7.50	1	2418
10:51:06	167.00	167.50	167.50	+7.50	1	2417
10:51:02	167.00	167.50	167.00	+7.00	1	2416
10:50:59	167.00	167.50	167.50	+7.50	1	2415
10:50:54	167.00	167.50	167.50	+7.50	1	2414
10:50:33	167.00	167.50	167.00	+7.00	1	2413
10:49:43	167.00	167.50	167.00	+7.00	1	2412
10:49:37	167.00	167.50	167.00	+7.00	1	2411
10:49:27	167.00	167.50	167.00	+7.00	5	2410
10:48:36	167.00	167.50	167.00	+7.00	1	2405
10:48:35	167.00	167.50	167.00	+7.00	1	2404
10:48:33	167.00	167.50	167.00	+7.00	1	2403
10:48:33	167.00	167.50	167.00	+7.00	1	2402
10:48:30	167.00	167.50	167.00	+7.00	1	2401
10:48:27	167.00	167.50	167.00	+7.00	2	2400
10:48:05	167.00	167.50	167.00	+7.00	1	2398
10:47:56	167.00	167.50	167.00	+7.00	1	2397
10:47:27	167.00	167.50	167.00	+7.00	2	2396
10:47:19	167.00	167.50	167.50	+7.50	1	2394
10:46:51	167.00	167.50	167.00	+7.00	1	2393
10:46:34	167.00	167.50	167.00	+7.00	2	2392
10:46:22	167.00	167.50	167.00	+7.00	1	2390
10:46:19	167.00	167.50	167.00	+7.00	1	2389
10:46:07	167.00	167.50	167.00	+7.00	1	2388
10:45:46	167.00	167.50	167.00	+7.00	1	2387
10:45:29	167.00	167.50	167.00	+7.00	1	2386
10:45:11	167.00	167.50	167.00	+7.00	1	2385
10:44:55	167.50	168.00	167.50	+7.50	11	2384
10:44:55	167.50	168.00	167.50	+7.50	1	2373
10:44:53	167.50	168.00	167.50	+7.50	4	2372
10:44:53	167.50	168.00	167.50	+7.50	1	2368
10:44:51	167.50	168.00	167.50	+7.50	1	2367
10:44:51	167.50	168.00	167.50	+7.50	1	2366
10:44:41	167.50	168.00	167.50	+7.50	1	2365
10:44:21	167.50	168.00	168.00	+8.00	1	2364
10:44:21	167.50	168.00	167.50	+7.50	1	2363
10:44:16	167.50	168.00	168.00	+8.00	3	2362
10:44:03	167.50	168.00	168.00	+8.00	1	2359
10:43:56	167.50	168.00	168.00	+8.00	1	2358
10:43:38	167.50	168.00	168.00	+8.00	1	2357
10:43:33	167.50	168.00	167.50	+7.50	1	2356
10:43:23	167.50	168.00	167.50	+7.50	1	2355
10:43:23	167.50	168.00	168.00	+8.00	1	2354
10:43:17	167.50	168.00	168.00	+8.00	2	2353
10:43:15	168.00	168.50	168.00	+8.00	17	2351
10:43:02	168.00	168.50	168.50	+8.50	1	2334
10:42:55	168.50	169.00	168.50	+8.50	4	2333
10:42:55	168.50	169.00	168.50	+8.50	2	2329
10:42:54	168.50	169.00	168.50	+8.50	1	2327
10:42:47	168.50	169.00	168.50	+8.50	1	2326
10:42:46	168.50	169.00	168.50	+8.50	2	2325
10:42:46	168.50	169.00	168.50	+8.50	1	2323
10:42:46	168.50	169.00	169.00	+9.00	1	2322
10:42:41	168.50	169.00	168.50	+8.50	1	2321
10:42:39	168.50	169.00	168.50	+8.50	4	2320
10:42:38	168.50	169.00	168.50	+8.50	3	2316
10:42:37	168.50	169.00	168.50	+8.50	1	2313
10:42:34	168.50	169.00	169.00	+9.00	1	2312
10:42:32	168.50	169.00	168.50	+8.50	1	2311
10:42:26	168.50	169.00	169.00	+9.00	2	2310
10:42:19	168.50	169.00	169.00	+9.00	1	2308
10:42:17	168.50	169.00	169.00	+9.00	1	2307
10:42:17	168.50	169.00	169.00	+9.00	1	2306
10:42:16	168.50	169.00	169.00	+9.00	1	2305
10:42:16	168.50	169.00	169.00	+9.00	1	2304
10:42:16	168.50	169.00	168.50	+8.50	1	2303
10:42:15	168.50	169.00	169.00	+9.00	2	2302
10:42:15	168.50	169.00	169.00	+9.00	1	2300
10:42:15	168.50	169.00	169.00	+9.00	1	2299
10:42:15	168.50	169.00	169.00	+9.00	17	2298
10:42:10	168.50	169.00	169.00	+9.00	1	2281
10:42:09	168.50	169.00	169.00	+9.00	5	2280
10:42:06	168.50	169.00	169.00	+9.00	1	2275
10:42:05	168.50	169.00	169.00	+9.00	1	2274
10:42:05	168.50	169.00	169.00	+9.00	1	2273
10:42:05	168.50	169.00	169.00	+9.00	1	2272
10:42:05	168.50	169.00	169.00	+9.00	1	2271
10:41:58	168.50	169.00	169.00	+9.00	1	2270
10:41:57	168.50	169.00	169.00	+9.00	1	2269
10:41:57	168.50	169.00	169.00	+9.00	1	2268
10:41:57	168.50	169.00	169.00	+9.00	2	2267
10:41:57	168.50	169.00	169.00	+9.00	1	2265
10:41:57	168.00	168.50	168.50	+8.50	17	2264
10:41:57	168.00	168.50	168.50	+8.50	4	2247
10:41:57	168.00	168.50	168.50	+8.50	4	2243
10:41:57	168.00	168.50	168.50	+8.50	14	2239
10:41:56	168.00	168.50	168.50	+8.50	1	2225
10:41:54	168.00	168.50	168.50	+8.50	1	2224
10:41:50	168.00	168.50	168.50	+8.50	1	2223
10:41:48	168.00	168.50	168.50	+8.50	1	2222
10:41:47	168.00	168.50	168.50	+8.50	2	2221
10:41:38	168.00	168.50	168.50	+8.50	1	2219
10:41:36	168.00	168.50	168.50	+8.50	1	2218
10:41:35	168.00	168.50	168.00	+8.00	1	2217
10:41:31	168.00	168.50	168.50	+8.50	1	2216
10:41:30	168.00	168.50	168.00	+8.00	1	2215
10:41:24	168.00	168.50	168.50	+8.50	1	2214
10:41:12	168.00	168.50	168.50	+8.50	1	2213
10:40:29	168.00	168.50	168.00	+8.00	1	2212
10:40:29	168.00	168.50	168.00	+8.00	1	2211
10:40:29	167.50	168.00	168.00	+8.00	14	2210
10:39:41	167.50	168.00	168.00	+8.00	1	2196
10:39:41	167.50	168.00	168.00	+8.00	1	2195
10:39:20	167.50	168.00	168.00	+8.00	1	2194
10:39:20	167.50	168.00	168.00	+8.00	2	2193
10:38:57	167.50	168.00	168.00	+8.00	1	2191
10:38:54	167.50	168.00	168.00	+8.00	2	2190
10:38:54	167.50	168.00	168.00	+8.00	1	2188
10:38:37	167.50	168.00	168.00	+8.00	1	2187
10:38:18	167.50	168.00	168.00	+8.00	1	2186
10:38:13	167.50	168.00	168.00	+8.00	1	2185
10:38:12	167.50	168.00	168.00	+8.00	1	2184
10:38:09	167.50	168.00	168.00	+8.00	7	2183
10:38:09	167.50	168.00	168.00	+8.00	1	2176
10:38:08	167.50	168.00	168.00	+8.00	2	2175
10:38:08	167.50	168.00	168.00	+8.00	1	2173
10:38:06	167.50	168.00	168.00	+8.00	1	2172
10:38:06	167.50	168.00	168.00	+8.00	1	2171
10:38:03	167.50	168.00	168.00	+8.00	1	2170
10:38:03	167.50	168.00	168.00	+8.00	1	2169
10:37:56	167.50	168.00	168.00	+8.00	1	2168
10:37:55	167.50	168.00	168.00	+8.00	1	2167
10:37:53	167.50	168.00	168.00	+8.00	3	2166
10:37:53	167.50	168.00	168.00	+8.00	1	2163
10:37:27	167.50	168.00	168.00	+8.00	1	2162
10:37:22	167.50	168.00	168.00	+8.00	1	2161
10:37:22	167.50	168.00	168.00	+8.00	1	2160
10:37:02	167.50	168.00	168.00	+8.00	1	2159
10:36:59	167.50	168.00	168.00	+8.00	2	2158
10:36:56	167.50	168.00	168.00	+8.00	1	2156
10:36:25	167.50	168.00	168.00	+8.00	1	2155
10:35:58	167.50	168.00	167.50	+7.50	1	2154
10:35:50	167.50	168.00	168.00	+8.00	1	2153
10:35:48	167.50	168.00	168.00	+8.00	2	2152
10:35:40	167.50	168.00	167.50	+7.50	1	2150
10:35:25	167.50	168.00	168.00	+8.00	1	2149
10:35:20	167.50	168.00	168.00	+8.00	1	2148
10:35:18	167.50	168.00	168.00	+8.00	1	2147
10:35:15	167.50	168.00	168.00	+8.00	1	2146
10:35:14	168.00	168.50	168.00	+8.00	4	2145
10:35:14	168.00	168.50	168.00	+8.00	19	2141
10:35:14	168.00	168.50	168.00	+8.00	5	2122
10:35:07	168.00	168.50	168.50	+8.50	1	2117
10:35:05	168.00	168.50	168.50	+8.50	1	2116
10:35:00	168.00	168.50	168.50	+8.50	1	2115
10:34:57	168.00	168.50	168.50	+8.50	2	2114
10:34:54	168.00	168.50	168.50	+8.50	1	2112
10:34:50	168.00	168.50	168.50	+8.50	1	2111
10:34:49	168.00	168.50	168.50	+8.50	1	2110
10:34:45	168.00	168.50	168.50	+8.50	1	2109
10:34:43	168.00	168.50	168.50	+8.50	1	2108
10:34:43	168.00	168.50	168.50	+8.50	1	2107
10:34:42	168.00	168.50	168.50	+8.50	1	2106
10:34:40	168.00	168.50	168.50	+8.50	1	2105
10:34:38	168.00	168.50	168.50	+8.50	3	2104
10:34:33	167.50	168.00	168.00	+8.00	1	2101
10:34:32	167.50	168.00	168.00	+8.00	1	2100
10:34:32	167.50	168.00	168.00	+8.00	1	2099
10:34:32	167.50	168.00	168.00	+8.00	1	2098
10:34:32	167.50	168.00	168.00	+8.00	1	2097
10:34:32	167.50	168.00	168.00	+8.00	1	2096
10:34:32	167.50	168.00	168.00	+8.00	1	2095
10:34:31	167.50	168.00	168.00	+8.00	2	2094
10:34:31	167.50	168.00	168.00	+8.00	1	2092
10:34:30	167.50	168.00	168.00	+8.00	1	2091
10:34:30	167.50	168.00	168.00	+8.00	1	2090
10:34:28	167.50	168.00	168.00	+8.00	1	2089
10:34:27	167.50	168.00	168.00	+8.00	1	2088
10:34:26	167.50	168.00	168.00	+8.00	1	2087
10:34:25	167.50	168.00	168.00	+8.00	1	2086
10:34:25	167.50	168.00	168.00	+8.00	1	2085
10:34:24	167.50	168.00	168.00	+8.00	1	2084
10:34:23	167.50	168.00	168.00	+8.00	1	2083
10:34:21	167.50	168.00	168.00	+8.00	2	2082
10:34:20	167.50	168.00	168.00	+8.00	1	2080
10:34:19	167.50	168.00	168.00	+8.00	2	2079
10:34:07	167.50	168.00	167.50	+7.50	1	2077
10:34:06	167.00	168.00	168.00	+8.00	1	2076
10:34:04	167.50	168.00	167.50	+7.50	7	2075
10:33:52	167.50	168.00	168.00	+8.00	1	2068
10:33:46	167.50	168.00	168.00	+8.00	14	2067
10:33:38	167.00	167.50	167.50	+7.50	2	2053
10:33:37	167.00	167.50	167.50	+7.50	1	2051
10:33:25	167.00	167.50	167.50	+7.50	1	2050
10:33:22	167.00	167.50	167.50	+7.50	1	2049
10:33:09	167.00	167.50	167.50	+7.50	1	2048
10:33:04	167.00	167.50	167.50	+7.50	1	2047
10:33:04	167.00	167.50	167.00	+7.00	1	2046
10:33:00	166.50	167.00	167.00	+7.00	1	2045
10:33:00	166.50	167.00	167.00	+7.00	1	2044
10:32:17	167.00	167.50	167.00	+7.00	1	2043
10:31:46	166.50	167.00	167.00	+7.00	1	2042
10:31:45	166.50	167.00	167.00	+7.00	1	2041
10:31:44	166.50	167.00	167.00	+7.00	1	2040
10:31:35	166.50	167.00	167.00	+7.00	1	2039
10:31:20	166.50	167.00	167.00	+7.00	1	2038
10:31:17	167.00	167.50	167.00	+7.00	2	2037
10:30:42	167.00	167.50	167.50	+7.50	1	2035
10:30:31	167.00	167.50	167.00	+7.00	1	2034
10:30:25	166.50	167.00	167.00	+7.00	1	2033
10:30:15	166.50	167.00	167.00	+7.00	1	2032
10:29:51	166.50	167.00	167.00	+7.00	1	2031
10:29:46	166.50	167.00	167.00	+7.00	1	2030
10:29:29	166.50	167.00	167.00	+7.00	2	2029
10:29:24	166.50	167.00	167.00	+7.00	1	2027
10:29:21	166.50	167.00	166.50	+6.50	2	2026
10:29:20	166.50	167.00	166.50	+6.50	1	2024
10:29:05	166.50	167.00	166.50	+6.50	1	2023
10:28:33	166.00	166.50	166.50	+6.50	3	2022
10:28:33	166.50	167.00	166.50	+6.50	7	2019
10:28:21	166.50	167.00	166.50	+6.50	5	2012
10:28:13	166.50	167.00	167.00	+7.00	2	2007
10:28:08	166.50	167.00	167.00	+7.00	1	2005
10:27:12	167.00	167.50	167.00	+7.00	17	2004
10:27:00	167.00	168.00	167.00	+7.00	1	1987
10:26:18	167.00	167.50	167.50	+7.50	1	1986
10:26:00	167.00	167.50	167.50	+7.50	1	1985
10:25:23	167.50	168.00	167.50	+7.50	2	1984
10:25:18	167.50	168.00	167.50	+7.50	1	1982
10:24:37	167.50	168.00	167.50	+7.50	1	1981
10:24:33	167.00	167.50	167.50	+7.50	1	1980
10:24:25	167.00	167.50	167.50	+7.50	2	1979
10:24:20	167.00	167.50	167.50	+7.50	3	1977
10:24:04	167.00	167.50	167.50	+7.50	1	1974
10:23:41	167.50	168.00	167.50	+7.50	9	1973
10:23:29	167.50	168.00	167.50	+7.50	10	1964
10:23:13	167.50	168.00	167.50	+7.50	1	1954
10:23:04	167.50	168.00	167.50	+7.50	1	1953
10:22:51	167.50	168.00	167.50	+7.50	2	1952
10:21:50	167.50	168.00	167.50	+7.50	2	1950
10:21:35	167.50	168.00	167.50	+7.50	1	1948
10:21:12	167.50	168.00	167.50	+7.50	1	1947
10:21:09	167.50	168.00	167.50	+7.50	1	1946
10:20:56	167.50	168.00	167.50	+7.50	1	1945
10:20:20	167.00	167.50	167.50	+7.50	1	1944
10:20:05	167.50	168.00	167.50	+7.50	1	1943
10:19:53	167.50	168.00	167.50	+7.50	1	1942
10:19:45	167.00	167.50	167.50	+7.50	1	1941
10:19:41	167.00	167.50	167.50	+7.50	1	1940
10:19:32	167.00	167.50	167.50	+7.50	1	1939
10:18:35	167.50	168.00	167.50	+7.50	1	1938
10:18:35	167.50	168.00	167.50	+7.50	1	1937
10:18:30	167.00	167.50	167.50	+7.50	2	1936
10:18:05	167.50	168.00	167.50	+7.50	1	1934
10:17:58	167.00	167.50	167.50	+7.50	6	1933
10:17:54	167.00	167.50	167.50	+7.50	5	1927
10:17:53	166.50	167.00	167.00	+7.00	1	1922
10:17:51	166.50	167.00	167.00	+7.00	1	1921
10:17:46	166.50	167.00	167.00	+7.00	1	1920
10:17:13	166.50	167.00	167.00	+7.00	1	1919
10:16:33	167.00	167.50	167.00	+7.00	1	1918
10:16:29	167.00	167.50	167.00	+7.00	1	1917
10:16:23	166.50	167.00	167.00	+7.00	1	1916
10:16:15	167.00	167.50	167.00	+7.00	1	1915
10:16:00	166.50	167.00	167.00	+7.00	1	1914
10:15:47	167.00	167.50	167.00	+7.00	1	1913
10:15:39	167.00	167.50	167.00	+7.00	2	1912
10:15:25	166.50	167.00	167.00	+7.00	3	1910
10:15:12	166.50	167.00	167.00	+7.00	1	1907
10:15:06	167.00	167.50	167.00	+7.00	14	1906
10:14:57	167.00	167.50	167.50	+7.50	1	1892
10:14:57	167.00	167.50	167.50	+7.50	1	1891
10:14:54	167.00	167.50	167.50	+7.50	1	1890
10:14:52	167.50	168.00	167.50	+7.50	1	1889
10:14:48	167.50	168.00	167.50	+7.50	1	1888
10:14:48	167.50	168.00	167.50	+7.50	1	1887
10:14:47	167.00	168.00	168.00	+8.00	1	1886
10:14:47	167.50	168.00	167.50	+7.50	1	1885
10:14:46	167.00	167.50	167.50	+7.50	1	1884
10:14:46	167.00	167.50	167.50	+7.50	1	1883
10:14:43	167.00	167.50	167.50	+7.50	1	1882
10:14:41	167.00	167.50	167.50	+7.50	1	1881
10:14:33	167.50	168.00	167.50	+7.50	1	1880
10:14:30	167.50	168.00	167.50	+7.50	1	1879
10:14:22	167.00	167.50	167.50	+7.50	1	1878
10:14:21	167.00	167.50	167.50	+7.50	1	1877
10:14:20	167.00	167.50	167.50	+7.50	1	1876
10:14:15	167.50	168.00	167.50	+7.50	1	1875
10:14:14	167.00	167.50	167.50	+7.50	1	1874
10:14:14	167.00	167.50	167.50	+7.50	1	1873
10:14:13	167.00	167.50	167.50	+7.50	1	1872
10:14:11	167.00	167.50	167.50	+7.50	1	1871
10:14:09	167.50	168.00	167.50	+7.50	1	1870
10:14:09	167.50	168.00	167.50	+7.50	1	1869
10:14:04	167.00	168.00	168.00	+8.00	1	1868
10:14:03	167.00	167.50	167.50	+7.50	1	1867
10:14:03	167.50	168.00	167.50	+7.50	7	1866
10:14:03	167.50	168.00	167.50	+7.50	1	1859
10:14:01	167.50	168.00	168.00	+8.00	2	1858
10:14:00	167.50	168.00	168.00	+8.00	4	1856
10:14:00	167.50	168.00	168.00	+8.00	8	1852
10:13:55	167.00	168.00	168.00	+8.00	1	1844
10:13:55	167.00	167.50	167.50	+7.50	1	1843
10:13:55	167.00	167.50	167.50	+7.50	1	1842
10:13:54	167.00	167.50	167.50	+7.50	1	1841
10:13:54	167.00	167.50	167.50	+7.50	1	1840
10:13:48	167.00	167.50	167.50	+7.50	1	1839
10:13:48	167.00	167.50	167.50	+7.50	1	1838
10:13:47	167.00	167.50	167.50	+7.50	1	1837
10:13:47	167.00	167.50	167.50	+7.50	1	1836
10:13:46	166.50	167.00	167.00	+7.00	22	1835
10:13:46	166.00	166.50	166.50	+6.50	8	1813
10:13:44	166.00	166.50	166.50	+6.50	1	1805
10:13:35	165.50	166.00	166.00	+6.00	1	1804
10:13:25	166.00	166.50	166.00	+6.00	1	1803
10:13:16	166.00	166.50	166.00	+6.00	2	1802
10:12:39	166.00	166.50	166.00	+6.00	1	1800
10:12:25	166.00	166.50	166.00	+6.00	1	1799
10:11:56	166.00	166.50	166.50	+6.50	1	1798
10:11:18	165.50	166.00	166.00	+6.00	1	1797
10:11:08	166.00	166.50	166.00	+6.00	5	1796
10:10:29	166.00	166.50	166.00	+6.00	1	1791
10:10:07	166.00	166.50	166.00	+6.00	1	1790
10:09:39	166.00	166.50	166.00	+6.00	8	1789
10:09:16	166.00	166.50	166.00	+6.00	1	1781
10:08:56	166.00	166.50	166.00	+6.00	2	1780
10:08:53	166.00	166.50	166.00	+6.00	1	1778
10:08:38	166.00	166.50	166.00	+6.00	1	1777
10:08:38	166.00	166.50	166.50	+6.50	4	1776
10:08:35	165.50	166.00	166.00	+6.00	1	1772
10:08:35	165.50	166.00	166.00	+6.00	6	1771
10:08:31	165.50	166.00	166.00	+6.00	6	1765
10:08:31	165.50	166.00	165.50	+5.50	1	1759
10:08:22	165.50	166.00	166.00	+6.00	1	1758
10:08:15	165.50	166.00	165.50	+5.50	1	1757
10:07:57	165.50	166.00	165.50	+5.50	1	1756
10:07:55	165.50	166.00	165.50	+5.50	5	1755
10:07:53	165.50	166.00	165.50	+5.50	1	1750
10:07:15	165.50	166.00	165.50	+5.50	1	1749
10:07:13	165.50	166.00	165.50	+5.50	1	1748
10:07:11	165.50	166.00	165.50	+5.50	1	1747
10:07:09	165.00	165.50	165.50	+5.50	1	1746
10:07:08	165.50	166.00	165.50	+5.50	1	1745
10:07:04	165.50	166.00	165.50	+5.50	1	1744
10:07:01	165.50	166.00	165.50	+5.50	1	1743
10:06:57	165.50	166.00	165.50	+5.50	4	1742
10:06:42	165.50	166.00	165.50	+5.50	1	1738
10:06:39	165.50	166.00	165.50	+5.50	1	1737
10:06:16	165.50	166.00	165.50	+5.50	1	1736
10:06:05	165.50	166.00	165.50	+5.50	1	1735
10:05:52	165.50	166.00	165.50	+5.50	1	1734
10:05:43	165.50	166.00	165.50	+5.50	1	1733
10:05:25	165.50	166.00	165.50	+5.50	1	1732
10:05:19	165.50	166.00	165.50	+5.50	1	1731
10:05:09	165.50	166.00	165.50	+5.50	2	1730
10:04:54	165.50	166.00	165.50	+5.50	1	1728
10:04:38	165.50	166.00	165.50	+5.50	1	1727
10:04:32	165.50	166.00	165.50	+5.50	1	1726
10:04:22	165.50	166.00	165.50	+5.50	1	1725
10:04:21	165.50	166.00	165.50	+5.50	1	1724
10:04:16	165.50	166.00	165.50	+5.50	1	1723
10:04:08	165.50	166.00	165.50	+5.50	1	1722
10:03:34	166.00	166.50	166.00	+6.00	1	1721
10:03:02	166.00	166.50	166.00	+6.00	1	1720
10:02:58	165.50	166.00	166.00	+6.00	3	1719
10:02:30	165.50	166.00	166.00	+6.00	1	1716
10:02:08	165.50	166.50	166.50	+6.50	1	1715
10:02:06	166.00	166.50	166.00	+6.00	6	1714
10:02:06	166.00	166.50	166.00	+6.00	1	1708
10:01:54	166.00	166.50	166.00	+6.00	1	1707
10:01:40	166.00	166.50	166.00	+6.00	1	1706
10:01:16	166.00	166.50	166.00	+6.00	1	1705
10:00:32	166.00	166.50	166.50	+6.50	1	1704
10:00:27	166.00	166.50	166.50	+6.50	1	1703
09:59:58	166.00	166.50	166.50	+6.50	1	1702
09:59:45	166.00	166.50	166.50	+6.50	1	1701
09:59:37	166.00	166.50	166.50	+6.50	1	1700
09:58:53	166.00	166.50	166.50	+6.50	1	1699
09:58:33	165.50	166.00	166.00	+6.00	1	1698
09:58:33	166.00	166.50	166.00	+6.00	2	1697
09:58:06	166.00	166.50	166.00	+6.00	1	1695
09:58:04	165.50	166.00	166.00	+6.00	1	1694
09:57:53	166.00	166.50	166.00	+6.00	1	1693
09:57:45	166.00	166.50	166.00	+6.00	1	1692
09:57:15	165.50	166.00	166.00	+6.00	1	1691
09:56:52	166.00	166.50	166.00	+6.00	1	1690
09:56:45	166.00	166.50	166.00	+6.00	1	1689
09:56:38	166.00	166.50	166.00	+6.00	1	1688
09:56:34	166.00	166.50	166.00	+6.00	1	1687
09:56:17	166.00	166.50	166.00	+6.00	1	1686
09:55:42	166.00	166.50	166.00	+6.00	1	1685
09:55:35	166.00	166.50	166.00	+6.00	1	1684
09:55:32	166.00	166.50	166.00	+6.00	1	1683
09:55:16	166.00	166.50	166.00	+6.00	1	1682
09:55:14	166.00	166.50	166.00	+6.00	1	1681
09:55:11	166.00	166.50	166.00	+6.00	1	1680
09:54:51	166.00	166.50	166.00	+6.00	1	1679
09:54:45	165.50	166.50	166.50	+6.50	1	1678
09:54:41	165.50	166.00	166.00	+6.00	1	1677
09:54:38	165.50	166.00	166.00	+6.00	1	1676
09:54:38	165.50	166.00	165.50	+5.50	1	1675
09:54:30	165.50	166.00	165.50	+5.50	1	1674
09:54:27	165.50	166.00	166.00	+6.00	1	1673
09:54:17	166.00	166.50	166.00	+6.00	1	1672
09:54:13	166.00	166.50	166.00	+6.00	2	1671
09:54:00	165.50	166.00	166.00	+6.00	2	1669
09:53:57	166.00	166.50	166.00	+6.00	9	1667
09:53:56	166.00	166.50	166.50	+6.50	1	1658
09:53:54	166.00	166.50	166.00	+6.00	10	1657
09:53:38	166.00	166.50	166.50	+6.50	1	1647
09:53:20	166.00	166.50	166.00	+6.00	2	1646
09:53:09	166.00	166.50	166.00	+6.00	1	1644
09:53:04	166.00	166.50	166.00	+6.00	1	1643
09:53:00	166.00	166.50	166.00	+6.00	1	1642
09:52:57	166.00	166.50	166.00	+6.00	2	1641
09:52:29	166.50	167.00	166.50	+6.50	5	1639
09:52:29	166.50	167.00	166.50	+6.50	1	1634
09:52:24	166.50	167.00	166.50	+6.50	1	1633
09:52:19	166.50	167.00	166.50	+6.50	2	1632
09:52:08	166.50	167.00	166.50	+6.50	4	1630
09:52:03	166.50	167.00	166.50	+6.50	1	1626
09:52:01	166.50	167.00	166.50	+6.50	2	1625
09:51:58	166.50	167.00	167.00	+7.00	2	1623
09:51:55	166.50	167.00	167.00	+7.00	1	1621
09:51:52	166.50	167.00	167.00	+7.00	2	1620
09:51:51	166.50	167.00	166.50	+6.50	1	1618
09:51:49	166.50	167.00	167.00	+7.00	1	1617
09:51:40	166.50	167.00	167.00	+7.00	1	1616
09:51:37	166.00	166.50	166.50	+6.50	5	1615
09:51:35	166.00	166.50	166.00	+6.00	1	1610
09:51:33	166.00	166.50	166.00	+6.00	1	1609
09:51:33	166.00	166.50	166.00	+6.00	1	1608
09:51:30	166.00	166.50	166.00	+6.00	1	1607
09:51:30	166.00	166.50	166.00	+6.00	1	1606
09:51:30	166.00	166.50	166.00	+6.00	1	1605
09:51:23	166.00	166.50	166.00	+6.00	1	1604
09:51:16	166.00	166.50	166.00	+6.00	1	1603
09:51:14	166.00	166.50	166.00	+6.00	1	1602
09:51:10	166.00	166.50	166.00	+6.00	1	1601
09:51:09	166.00	166.50	166.00	+6.00	1	1600
09:51:08	166.00	166.50	166.00	+6.00	1	1599
09:51:07	166.00	166.50	166.00	+6.00	1	1598
09:51:06	166.00	166.50	166.00	+6.00	1	1597
09:51:06	166.00	166.50	166.00	+6.00	1	1596
09:51:05	166.00	166.50	166.00	+6.00	1	1595
09:51:05	166.00	166.50	166.00	+6.00	1	1594
09:51:03	166.00	166.50	166.00	+6.00	1	1593
09:51:03	166.00	166.50	166.00	+6.00	1	1592
09:51:03	166.00	166.50	166.00	+6.00	2	1591
09:51:03	166.00	166.50	166.00	+6.00	2	1589
09:51:03	166.00	166.50	166.00	+6.00	10	1587
09:51:03	166.00	166.50	166.00	+6.00	3	1577
09:51:02	166.00	166.50	166.00	+6.00	1	1574
09:50:58	166.00	166.50	166.00	+6.00	2	1573
09:50:56	166.00	166.50	166.00	+6.00	1	1571
09:50:52	166.00	166.50	166.00	+6.00	5	1570
09:50:50	166.00	166.50	166.00	+6.00	1	1565
09:50:48	166.00	166.50	166.00	+6.00	1	1564
09:50:10	166.50	167.00	166.50	+6.50	26	1563
09:49:38	166.50	167.00	167.00	+7.00	1	1537
09:49:34	166.50	167.00	166.50	+6.50	1	1536
09:49:16	166.50	167.00	167.00	+7.00	2	1535
09:48:46	166.50	167.00	167.00	+7.00	3	1533
09:48:36	166.50	167.00	167.00	+7.00	1	1530
09:48:17	166.50	167.00	166.50	+6.50	1	1529
09:48:15	166.50	167.00	166.50	+6.50	1	1528
09:48:15	166.50	167.00	166.50	+6.50	1	1527
09:48:09	166.50	167.00	166.50	+6.50	1	1526
09:48:01	166.50	167.00	167.00	+7.00	1	1525
09:47:53	166.50	167.00	167.00	+7.00	1	1524
09:47:50	166.50	167.00	167.00	+7.00	1	1523
09:47:46	166.50	167.00	167.00	+7.00	1	1522
09:47:42	166.50	167.00	167.00	+7.00	1	1521
09:47:40	166.50	167.00	167.00	+7.00	1	1520
09:47:31	166.50	167.00	167.00	+7.00	1	1519
09:47:20	167.00	167.50	167.00	+7.00	2	1518
09:47:16	167.00	167.50	167.00	+7.00	1	1516
09:47:16	167.00	167.50	167.00	+7.00	1	1515
09:47:04	166.50	167.00	167.00	+7.00	1	1514
09:47:04	166.50	167.00	167.00	+7.00	2	1513
09:47:04	166.50	167.00	167.00	+7.00	2	1511
09:46:58	166.50	167.00	167.00	+7.00	1	1509
09:46:57	166.50	167.00	166.50	+6.50	1	1508
09:46:56	166.50	167.50	166.50	+6.50	1	1507
09:46:48	167.00	167.50	166.50	+6.50	3	1506
09:46:48	167.00	167.50	167.00	+7.00	7	1503
09:46:47	167.00	167.50	167.50	+7.50	1	1496
09:46:46	167.00	167.50	167.00	+7.00	1	1495
09:46:46	167.00	167.50	167.00	+7.00	3	1494
09:46:42	167.50	168.00	167.50	+7.50	13	1491
09:46:42	167.50	168.00	167.50	+7.50	1	1478
09:46:41	167.50	168.00	167.50	+7.50	1	1477
09:46:29	167.50	168.00	167.50	+7.50	1	1476
09:46:28	167.50	168.00	168.00	+8.00	2	1475
09:46:23	167.50	168.00	167.50	+7.50	1	1473
09:46:05	167.50	168.00	167.50	+7.50	1	1472
09:46:04	167.50	168.00	167.50	+7.50	1	1471
09:45:41	167.50	168.00	167.50	+7.50	1	1470
09:45:39	168.00	168.50	168.00	+8.00	2	1469
09:45:28	168.00	168.50	168.00	+8.00	1	1467
09:45:26	167.50	168.00	168.00	+8.00	1	1466
09:45:16	168.00	168.50	168.00	+8.00	1	1465
09:45:13	167.50	168.50	168.50	+8.50	1	1464
09:45:07	168.00	168.50	168.00	+8.00	4	1463
09:44:51	167.50	168.50	168.50	+8.50	1	1459
09:44:44	167.50	168.50	168.50	+8.50	1	1458
09:44:35	167.50	168.00	168.00	+8.00	2	1457
09:44:33	168.00	168.50	168.00	+8.00	11	1455
09:44:33	168.00	168.50	168.00	+8.00	1	1444
09:44:13	168.00	168.50	168.50	+8.50	1	1443
09:44:05	168.00	168.50	168.50	+8.50	1	1442
09:43:59	168.00	168.50	168.50	+8.50	1	1441
09:43:53	168.50	169.00	168.50	+8.50	1	1440
09:43:53	168.00	168.50	168.50	+8.50	1	1439
09:43:53	168.00	168.50	168.50	+8.50	2	1438
09:43:51	168.00	168.50	168.50	+8.50	5	1436
09:43:51	168.00	168.50	168.50	+8.50	1	1431
09:43:46	168.00	168.50	168.50	+8.50	1	1430
09:43:45	168.00	168.50	168.50	+8.50	5	1429
09:43:43	168.00	168.50	168.50	+8.50	1	1424
09:43:42	168.00	168.50	168.50	+8.50	1	1423
09:43:35	168.00	168.50	168.50	+8.50	1	1422
09:43:30	168.00	168.50	168.50	+8.50	1	1421
09:43:28	168.50	169.00	168.50	+8.50	1	1420
09:43:27	168.50	169.00	168.50	+8.50	1	1419
09:43:23	168.00	168.50	169.00	+9.00	5	1418
09:43:23	168.00	168.50	168.50	+8.50	2	1413
09:43:22	168.50	169.00	168.50	+8.50	5	1411
09:43:21	168.50	169.00	168.50	+8.50	1	1406
09:43:12	168.50	169.00	169.00	+9.00	1	1405
09:43:01	168.50	169.00	169.00	+9.00	1	1404
09:42:56	168.50	169.00	169.00	+9.00	1	1403
09:42:56	168.00	169.00	169.00	+9.00	1	1402
09:42:56	168.00	168.50	169.00	+9.00	1	1401
09:42:56	168.00	168.50	168.50	+8.50	1	1400
09:42:56	167.50	168.00	168.00	+8.00	1	1399
09:42:56	167.50	168.00	168.00	+8.00	1	1398
09:42:56	167.50	168.00	168.00	+8.00	2	1397
09:42:56	167.50	168.00	168.00	+8.00	1	1395
09:42:56	168.00	169.00	168.00	+8.00	5	1394
09:42:56	168.00	168.50	168.50	+8.50	20	1389
09:42:53	168.00	168.50	168.00	+8.00	1	1369
09:42:51	168.00	168.50	168.00	+8.00	9	1368
09:42:46	168.00	168.50	168.50	+8.50	1	1359
09:42:43	168.00	168.50	168.50	+8.50	1	1358
09:42:39	168.00	168.50	168.00	+8.00	1	1357
09:42:36	168.00	168.50	168.00	+8.00	1	1356
09:42:32	168.00	168.50	168.00	+8.00	5	1355
09:42:30	168.00	168.50	168.00	+8.00	1	1350
09:42:30	168.00	168.50	168.50	+8.50	1	1349
09:42:29	168.00	168.50	168.00	+8.00	2	1348
09:42:23	168.00	168.50	168.00	+8.00	1	1346
09:42:22	168.00	168.50	168.50	+8.50	1	1345
09:42:15	168.00	168.50	168.00	+8.00	1	1344
09:42:15	168.00	168.50	168.00	+8.00	1	1343
09:42:13	168.00	168.50	168.50	+8.50	4	1342
09:42:13	168.00	168.50	168.50	+8.50	1	1338
09:42:12	168.00	168.50	168.00	+8.00	1	1337
09:42:11	168.00	168.50	168.50	+8.50	1	1336
09:42:10	168.00	168.50	168.00	+8.00	1	1335
09:42:07	167.50	168.00	168.00	+8.00	31	1334
09:42:07	167.50	168.00	167.00	+7.00	1	1303
09:42:07	167.50	168.00	167.50	+7.50	4	1302
09:42:04	167.50	168.00	167.50	+7.50	1	1298
09:42:03	167.50	168.00	167.50	+7.50	1	1297
09:42:03	167.00	167.50	167.50	+7.50	3	1296
09:42:00	167.00	167.50	167.50	+7.50	1	1293
09:41:55	167.00	167.50	167.50	+7.50	5	1292
09:41:51	167.00	167.50	167.00	+7.00	1	1287
09:41:49	167.00	167.50	167.00	+7.00	1	1286
09:41:47	167.00	167.50	167.00	+7.00	1	1285
09:41:47	167.00	167.50	167.00	+7.00	1	1284
09:41:45	167.00	167.50	167.00	+7.00	1	1283
09:41:38	167.00	168.00	167.00	+7.00	1	1282
09:41:38	167.50	168.00	167.50	+7.50	2	1281
09:41:35	167.50	168.00	167.50	+7.50	1	1279
09:41:33	167.00	167.50	167.50	+7.50	7	1278
09:41:33	167.00	167.50	167.50	+7.50	1	1271
09:41:31	167.00	167.50	167.50	+7.50	1	1270
09:41:26	167.00	167.50	167.50	+7.50	1	1269
09:41:26	167.50	168.00	167.50	+7.50	23	1268
09:41:18	167.50	168.00	167.50	+7.50	1	1245
09:41:13	167.50	168.00	168.00	+8.00	1	1244
09:41:12	167.50	168.00	167.50	+7.50	1	1243
09:41:07	168.00	168.50	168.00	+8.00	1	1242
09:41:07	167.50	168.00	168.00	+8.00	9	1241
09:41:02	167.50	168.00	168.00	+8.00	1	1232
09:41:01	167.50	168.00	167.50	+7.50	5	1231
09:41:00	167.50	168.00	168.00	+8.00	10	1226
09:40:59	167.50	168.00	167.50	+7.50	1	1216
09:40:56	168.00	168.50	168.00	+8.00	24	1215
09:40:56	168.00	168.50	168.00	+8.00	1	1191
09:40:51	168.00	168.50	168.00	+8.00	1	1190
09:40:45	168.00	168.50	168.00	+8.00	1	1189
09:40:42	168.00	168.50	168.50	+8.50	1	1188
09:40:42	168.00	168.50	168.50	+8.50	1	1187
09:40:42	168.00	168.50	168.50	+8.50	1	1186
09:40:42	168.00	168.50	168.50	+8.50	1	1185
09:40:41	168.00	168.50	168.00	+8.00	1	1184
09:40:40	168.00	168.50	168.50	+8.50	2	1183
09:40:38	168.00	168.50	168.50	+8.50	1	1181
09:40:37	168.00	168.50	168.50	+8.50	1	1180
09:40:36	168.00	168.50	168.50	+8.50	1	1179
09:40:35	168.00	168.50	168.50	+8.50	1	1178
09:40:31	168.00	168.50	168.00	+8.00	1	1177
09:40:18	167.50	168.00	168.00	+8.00	1	1176
09:40:17	167.50	168.00	168.00	+8.00	3	1175
09:40:13	167.50	168.00	167.50	+7.50	2	1172
09:40:02	167.50	168.00	167.50	+7.50	1	1170
09:40:01	167.50	168.00	168.00	+8.00	1	1169
09:40:00	167.50	168.00	167.50	+7.50	1	1168
09:39:58	167.50	168.00	168.00	+8.00	1	1167
09:39:50	167.50	168.00	167.50	+7.50	5	1166
09:39:50	167.50	168.00	168.00	+8.00	1	1161
09:39:46	167.50	168.00	167.50	+7.50	1	1160
09:39:45	167.50	168.00	168.00	+8.00	2	1159
09:39:42	167.50	168.00	167.50	+7.50	3	1157
09:39:41	167.50	168.00	168.00	+8.00	1	1154
09:39:40	168.00	168.50	168.00	+8.00	24	1153
09:39:34	168.00	168.50	168.00	+8.00	1	1129
09:39:27	168.00	168.50	168.00	+8.00	1	1128
09:39:27	168.00	168.50	168.00	+8.00	2	1127
09:39:24	168.00	168.50	168.50	+8.50	1	1125
09:39:24	168.00	168.50	168.50	+8.50	1	1124
09:39:23	168.00	168.50	168.50	+8.50	1	1123
09:39:22	168.00	168.50	168.50	+8.50	1	1122
09:39:21	168.00	168.50	168.00	+8.00	1	1121
09:39:21	168.00	168.50	168.50	+8.50	1	1120
09:39:15	168.00	168.50	168.50	+8.50	1	1119
09:39:13	168.00	168.50	168.50	+8.50	1	1118
09:39:08	168.00	168.50	168.50	+8.50	5	1117
09:39:01	168.50	169.00	168.50	+8.50	1	1112
09:39:01	168.00	168.50	168.50	+8.50	4	1111
09:39:01	168.00	168.50	168.50	+8.50	2	1107
09:38:58	168.00	168.50	168.50	+8.50	1	1105
09:38:58	168.00	168.50	168.50	+8.50	1	1104
09:38:56	168.50	169.00	168.50	+8.50	10	1103
09:38:56	168.50	169.00	168.50	+8.50	7	1093
09:38:54	168.50	169.00	169.00	+9.00	1	1086
09:38:52	168.50	169.00	169.00	+9.00	5	1085
09:38:50	168.50	169.00	169.00	+9.00	3	1080
09:38:50	168.50	169.00	169.00	+9.00	1	1077
09:38:48	168.50	169.00	169.00	+9.00	1	1076
09:38:47	168.50	169.00	169.00	+9.00	1	1075
09:38:43	168.50	169.00	169.00	+9.00	1	1074
09:38:39	168.50	169.00	169.00	+9.00	1	1073
09:38:38	168.50	169.00	169.00	+9.00	1	1072
09:38:37	168.50	169.00	169.00	+9.00	1	1071
09:38:37	168.50	169.00	169.00	+9.00	1	1070
09:38:37	168.50	169.00	168.50	+8.50	1	1069
09:38:36	168.50	169.00	169.00	+9.00	1	1068
09:38:36	168.50	169.00	169.00	+9.00	1	1067
09:38:34	168.50	169.00	169.00	+9.00	5	1066
09:38:30	168.50	169.00	169.00	+9.00	1	1061
09:38:26	168.50	169.00	169.00	+9.00	1	1060
09:38:26	168.50	169.00	169.00	+9.00	1	1059
09:38:24	168.50	169.00	168.50	+8.50	1	1058
09:38:23	168.50	169.00	169.00	+9.00	1	1057
09:38:22	168.50	169.00	169.00	+9.00	1	1056
09:38:17	168.50	169.00	169.00	+9.00	1	1055
09:38:15	168.50	169.00	169.00	+9.00	1	1054
09:38:14	168.50	169.00	169.00	+9.00	2	1053
09:38:14	168.50	169.00	169.00	+9.00	1	1051
09:38:14	168.50	169.00	169.00	+9.00	1	1050
09:38:14	168.50	169.00	169.00	+9.00	1	1049
09:38:13	168.50	169.00	169.00	+9.00	2	1048
09:38:12	168.50	169.00	169.00	+9.00	1	1046
09:38:12	168.50	169.00	169.00	+9.00	1	1045
09:38:12	168.50	169.00	169.00	+9.00	2	1044
09:38:12	168.50	169.00	169.00	+9.00	4	1042
09:38:12	168.50	169.00	169.00	+9.00	1	1038
09:38:12	168.50	169.00	169.00	+9.00	1	1037
09:38:12	168.00	168.50	168.50	+8.50	24	1036
09:38:12	167.50	168.00	168.00	+8.00	34	1012
09:38:12	167.50	168.00	167.50	+7.50	1	978
09:38:09	167.50	168.00	167.50	+7.50	1	977
09:38:05	167.00	167.50	167.50	+7.50	1	976
09:38:05	167.50	168.00	167.50	+7.50	2	975
09:38:05	167.50	168.00	168.00	+8.00	1	973
09:38:05	167.00	167.50	167.50	+7.50	2	972
09:38:04	167.00	167.50	167.50	+7.50	1	970
09:38:03	167.00	167.50	167.50	+7.50	1	969
09:37:56	167.00	167.50	167.00	+7.00	1	968
09:37:56	167.00	167.50	167.50	+7.50	1	967
09:37:56	167.00	167.50	167.50	+7.50	1	966
09:37:45	167.00	167.50	167.50	+7.50	1	965
09:37:44	167.00	167.50	167.50	+7.50	1	964
09:37:42	167.00	167.50	167.50	+7.50	1	963
09:37:34	167.00	167.50	167.50	+7.50	1	962
09:37:32	167.00	167.50	167.50	+7.50	1	961
09:37:24	167.50	168.00	167.50	+7.50	1	960
09:37:24	167.00	167.50	167.50	+7.50	1	959
09:37:24	167.00	167.50	167.50	+7.50	1	958
09:37:15	167.50	168.00	167.50	+7.50	1	957
09:37:14	167.00	167.50	167.50	+7.50	1	956
09:37:14	167.50	168.00	167.50	+7.50	12	955
09:37:14	167.50	168.00	167.50	+7.50	2	943
09:37:13	167.50	168.00	167.50	+7.50	1	941
09:37:10	167.50	168.00	167.50	+7.50	2	940
09:37:07	167.50	168.00	168.00	+8.00	5	938
09:37:04	167.50	168.00	168.00	+8.00	1	933
09:37:02	167.50	168.00	167.50	+7.50	1	932
09:37:02	167.50	168.00	167.50	+7.50	2	931
09:36:59	167.50	168.00	168.00	+8.00	1	929
09:36:57	167.50	168.00	168.00	+8.00	1	928
09:36:56	167.50	168.00	167.50	+7.50	1	927
09:36:55	167.50	168.00	168.00	+8.00	1	926
09:36:52	167.50	168.00	168.00	+8.00	1	925
09:36:51	167.50	168.00	168.00	+8.00	2	924
09:36:51	167.00	167.50	167.50	+7.50	5	922
09:36:51	167.00	167.50	167.50	+7.50	2	917
09:36:51	167.00	167.50	167.50	+7.50	1	915
09:36:48	167.00	167.50	167.50	+7.50	1	914
09:36:48	167.00	167.50	167.50	+7.50	1	913
09:36:46	167.00	167.50	167.50	+7.50	1	912
09:36:44	167.00	167.50	167.00	+7.00	2	911
09:36:44	167.00	167.50	167.50	+7.50	1	909
09:36:42	167.00	167.50	167.50	+7.50	1	908
09:36:41	167.00	167.50	167.50	+7.50	1	907
09:36:38	167.50	168.00	167.50	+7.50	1	906
09:36:37	167.50	168.00	167.50	+7.50	1	905
09:36:34	167.50	168.00	167.50	+7.50	10	904
09:36:34	167.50	168.00	167.50	+7.50	1	894
09:36:33	167.50	168.00	167.50	+7.50	1	893
09:36:26	167.50	168.00	168.00	+8.00	1	892
09:36:23	167.50	168.00	167.50	+7.50	1	891
09:36:17	167.50	168.00	167.50	+7.50	1	890
09:36:16	167.50	168.00	167.50	+7.50	1	889
09:36:16	167.50	168.00	168.00	+8.00	1	888
09:36:14	167.50	168.00	168.00	+8.00	1	887
09:36:11	167.50	168.00	167.50	+7.50	1	886
09:36:11	167.50	168.00	167.50	+7.50	1	885
09:36:11	167.50	168.00	168.00	+8.00	1	884
09:36:09	167.50	168.00	168.00	+8.00	1	883
09:36:08	167.50	168.00	168.00	+8.00	1	882
09:36:08	167.50	168.00	168.00	+8.00	1	881
09:36:07	167.50	168.00	168.00	+8.00	1	880
09:36:05	167.50	168.00	168.00	+8.00	3	879
09:36:03	167.00	168.00	168.00	+8.00	2	876
09:36:03	167.00	167.50	167.50	+7.50	2	874
09:36:01	167.00	167.50	167.50	+7.50	1	872
09:36:01	167.00	167.50	167.50	+7.50	1	871
09:36:01	167.00	167.50	167.00	+7.00	1	870
09:36:00	167.50	168.00	167.50	+7.50	1	869
09:36:00	167.00	167.50	167.50	+7.50	1	868
09:35:59	167.50	168.00	167.50	+7.50	1	867
09:35:59	167.00	167.50	167.50	+7.50	1	866
09:35:59	167.00	167.50	167.00	+7.00	1	865
09:35:58	167.00	167.50	167.50	+7.50	1	864
09:35:57	167.00	167.50	167.50	+7.50	3	863
09:35:57	167.00	167.50	167.50	+7.50	2	860
09:35:57	167.00	167.50	167.50	+7.50	1	858
09:35:56	167.00	167.50	167.50	+7.50	5	857
09:35:54	167.00	167.50	167.50	+7.50	1	852
09:35:54	167.00	167.50	167.50	+7.50	2	851
09:35:53	167.00	167.50	167.50	+7.50	1	849
09:35:49	167.00	167.50	167.50	+7.50	1	848
09:35:48	167.00	167.50	167.50	+7.50	1	847
09:35:46	167.50	168.00	167.50	+7.50	9	846
09:35:44	167.50	168.00	167.50	+7.50	1	837
09:35:44	167.50	168.00	168.00	+8.00	1	836
09:35:43	167.50	168.00	168.00	+8.00	1	835
09:35:39	167.50	168.00	168.00	+8.00	1	834
09:35:34	167.00	168.00	168.00	+8.00	1	833
09:35:33	167.00	167.50	167.50	+7.50	1	832
09:35:33	167.00	167.50	167.50	+7.50	1	831
09:35:32	167.50	168.00	167.50	+7.50	1	830
09:35:32	167.50	168.00	167.50	+7.50	1	829
09:35:32	167.00	167.50	167.50	+7.50	1	828
09:35:31	167.00	167.50	167.50	+7.50	1	827
09:35:29	167.00	167.50	167.50	+7.50	1	826
09:35:28	167.00	167.50	168.00	+8.00	1	825
09:35:28	167.00	167.50	167.50	+7.50	1	824
09:35:28	167.50	168.00	167.50	+7.50	3	823
09:35:28	167.00	167.50	167.50	+7.50	2	820
09:35:28	167.00	167.50	167.50	+7.50	1	818
09:35:27	167.00	167.50	167.50	+7.50	1	817
09:35:26	167.50	168.00	167.50	+7.50	1	816
09:35:24	167.00	167.50	167.50	+7.50	1	815
09:35:22	167.00	167.50	167.50	+7.50	1	814
09:35:22	167.00	167.50	167.50	+7.50	1	813
09:35:22	167.00	167.50	167.50	+7.50	1	812
09:35:21	167.00	167.50	167.50	+7.50	1	811
09:35:21	167.00	168.00	168.00	+8.00	1	810
09:35:21	167.00	168.00	168.00	+8.00	1	809
09:35:21	167.50	168.00	167.50	+7.50	1	808
09:35:20	167.00	167.50	168.00	+8.00	2	807
09:35:20	167.00	167.50	167.50	+7.50	1	805
09:35:20	167.00	167.50	167.50	+7.50	1	804
09:35:19	167.00	167.50	167.50	+7.50	1	803
09:35:19	167.00	167.50	167.50	+7.50	6	802
09:35:18	167.00	167.50	167.50	+7.50	1	796
09:35:15	167.00	167.50	167.50	+7.50	1	795
09:35:15	167.00	167.50	167.50	+7.50	1	794
09:35:15	167.00	167.50	167.50	+7.50	1	793
09:35:14	167.00	167.50	167.50	+7.50	1	792
09:35:10	167.00	167.50	167.50	+7.50	1	791
09:35:10	167.00	167.50	167.50	+7.50	1	790
09:35:10	167.00	167.50	167.50	+7.50	1	789
09:35:09	167.00	167.50	167.50	+7.50	1	788
09:35:06	167.00	167.50	167.50	+7.50	1	787
09:35:06	167.00	167.50	167.50	+7.50	1	786
09:35:05	167.00	167.50	167.50	+7.50	1	785
09:35:04	167.00	167.50	167.50	+7.50	1	784
09:35:04	167.00	167.50	167.50	+7.50	1	783
09:35:03	167.00	167.50	167.50	+7.50	1	782
09:34:58	167.00	167.50	167.50	+7.50	1	781
09:34:52	167.00	167.50	167.50	+7.50	1	780
09:34:51	167.00	167.50	167.50	+7.50	1	779
09:34:50	167.00	167.50	167.00	+7.00	1	778
09:34:50	167.00	167.50	167.50	+7.50	1	777
09:34:48	167.00	167.50	167.00	+7.00	2	776
09:34:48	167.00	167.50	167.50	+7.50	1	774
09:34:43	167.00	167.50	167.00	+7.00	1	773
09:34:41	167.00	167.50	167.50	+7.50	1	772
09:34:40	167.00	167.50	167.50	+7.50	1	771
09:34:40	167.00	167.50	167.50	+7.50	1	770
09:34:38	167.00	167.50	167.50	+7.50	2	769
09:34:38	167.00	167.50	167.50	+7.50	2	767
09:34:38	167.00	167.50	167.50	+7.50	1	765
09:34:37	167.00	167.50	167.50	+7.50	1	764
09:34:36	167.00	167.50	167.50	+7.50	1	763
09:34:34	167.00	167.50	167.50	+7.50	1	762
09:34:32	167.00	167.50	167.50	+7.50	2	761
09:34:32	167.00	167.50	167.00	+7.00	2	759
09:34:31	167.00	167.50	167.50	+7.50	2	757
09:34:30	167.00	167.50	167.00	+7.00	1	755
09:34:30	166.50	167.00	167.00	+7.00	2	754
09:34:30	166.50	167.00	167.00	+7.00	2	752
09:34:30	166.50	167.00	167.00	+7.00	1	750
09:34:30	166.50	167.00	167.00	+7.00	1	749
09:34:29	166.50	167.00	167.00	+7.00	3	748
09:34:28	166.50	167.00	167.00	+7.00	1	745
09:34:27	166.50	167.00	167.00	+7.00	3	744
09:34:27	166.50	167.00	167.00	+7.00	1	741
09:34:27	166.50	167.00	167.00	+7.00	2	740
09:34:27	166.50	167.00	167.00	+7.00	2	738
09:34:27	166.50	167.00	167.00	+7.00	3	736
09:34:25	166.00	166.50	166.50	+6.50	15	733
09:34:24	166.00	166.50	166.50	+6.50	2	718
09:34:24	165.50	166.00	166.00	+6.00	27	716
09:34:24	165.50	166.00	166.00	+6.00	2	689
09:34:18	165.50	166.00	165.50	+5.50	1	687
09:34:17	165.50	166.00	166.00	+6.00	1	686
09:34:15	165.50	166.00	165.50	+5.50	1	685
09:34:09	165.50	166.00	165.50	+5.50	1	684
09:34:09	165.50	166.00	165.50	+5.50	1	683
09:34:05	165.50	166.00	165.50	+5.50	1	682
09:34:04	165.50	166.00	165.50	+5.50	1	681
09:34:04	165.50	166.00	166.00	+6.00	1	680
09:33:52	165.00	165.50	165.50	+5.50	1	679
09:33:52	165.50	166.00	165.50	+5.50	2	678
09:33:45	165.50	166.00	165.50	+5.50	1	676
09:33:44	165.00	165.50	165.50	+5.50	1	675
09:33:38	165.00	165.50	165.50	+5.50	1	674
09:33:36	165.00	166.00	165.00	+5.00	10	673
09:33:33	165.50	166.00	165.50	+5.50	1	663
09:33:31	165.50	166.00	165.50	+5.50	1	662
09:33:30	165.50	166.00	165.50	+5.50	1	661
09:33:30	165.50	166.00	165.50	+5.50	1	660
09:33:25	165.50	166.00	165.50	+5.50	1	659
09:33:23	165.50	166.00	165.50	+5.50	2	658
09:33:23	165.50	166.00	165.50	+5.50	1	656
09:33:21	165.50	166.00	165.50	+5.50	1	655
09:33:20	165.50	166.00	166.00	+6.00	1	654
09:33:17	165.50	166.00	166.00	+6.00	1	653
09:33:04	165.50	166.00	166.00	+6.00	2	652
09:32:51	166.00	166.50	166.00	+6.00	2	650
09:32:51	166.00	166.50	166.00	+6.00	1	648
09:32:48	166.00	166.50	166.00	+6.00	1	647
09:32:44	166.00	166.50	166.00	+6.00	1	646
09:32:40	166.00	166.50	166.00	+6.00	1	645
09:32:40	165.50	166.00	166.00	+6.00	7	644
09:32:39	165.50	166.00	165.50	+5.50	1	637
09:32:29	165.50	166.00	165.50	+5.50	1	636
09:32:28	165.50	166.00	166.00	+6.00	1	635
09:32:24	166.00	166.50	166.00	+6.00	2	634
09:32:22	165.50	166.00	166.00	+6.00	8	632
09:32:14	165.50	166.00	166.00	+6.00	1	624
09:32:12	165.00	166.00	166.00	+6.00	1	623
09:32:11	165.00	166.00	166.00	+6.00	2	622
09:32:09	165.50	166.00	165.50	+5.50	1	620
09:32:09	166.00	166.50	166.00	+6.00	1	619
09:32:09	166.00	166.50	166.00	+6.00	1	618
09:32:06	165.50	166.00	166.00	+6.00	1	617
09:32:05	165.50	166.50	166.50	+6.50	1	616
09:32:04	165.50	166.50	166.50	+6.50	1	615
09:32:04	166.00	166.50	166.00	+6.00	2	614
09:32:04	166.00	166.50	166.00	+6.00	1	612
09:32:04	166.50	167.00	166.50	+6.50	3	611
09:32:04	166.50	167.00	166.50	+6.50	9	608
09:32:04	166.50	167.00	166.50	+6.50	1	599
09:32:04	166.50	167.00	166.50	+6.50	1	598
09:32:04	166.50	167.00	166.50	+6.50	1	597
09:32:01	166.00	166.50	166.50	+6.50	1	596
09:32:01	166.50	167.00	166.50	+6.50	1	595
09:32:00	166.00	166.50	166.50	+6.50	2	594
09:31:57	166.00	166.50	166.50	+6.50	1	592
09:31:57	166.00	166.50	166.00	+6.00	1	591
09:31:57	166.00	166.50	166.50	+6.50	3	590
09:31:56	166.00	166.50	166.50	+6.50	2	587
09:31:56	166.00	166.50	166.00	+6.00	1	585
09:31:56	166.00	166.50	166.00	+6.00	1	584
09:31:56	165.50	166.00	166.00	+6.00	13	583
09:31:56	165.50	166.00	166.00	+6.00	1	570
09:31:56	165.50	166.00	166.00	+6.00	9	569
09:31:56	165.50	166.00	166.00	+6.00	1	560
09:31:56	165.00	166.00	166.00	+6.00	20	559
09:31:55	165.00	166.00	166.00	+6.00	1	539
09:31:53	165.00	166.00	165.00	+5.00	1	538
09:31:51	165.00	166.00	165.00	+5.00	1	537
09:31:51	165.00	166.00	166.00	+6.00	1	536
09:31:48	165.00	166.00	165.00	+5.00	1	535
09:31:46	165.00	166.00	165.00	+5.00	1	534
09:31:46	165.00	165.50	165.50	+5.50	7	533
09:31:44	165.00	165.50	165.00	+5.00	1	526
09:31:42	165.00	165.50	165.00	+5.00	2	525
09:31:38	164.50	165.00	165.00	+5.00	1	523
09:31:38	164.50	165.00	165.00	+5.00	7	522
09:31:37	164.50	165.00	165.00	+5.00	1	515
09:31:34	164.50	165.00	165.00	+5.00	1	514
09:31:33	164.50	165.00	165.00	+5.00	1	513
09:31:33	164.50	165.00	164.50	+4.50	1	512
09:31:29	164.50	165.00	165.00	+5.00	1	511
09:31:29	164.50	165.00	165.00	+5.00	1	510
09:31:25	164.50	165.00	165.00	+5.00	1	509
09:31:24	164.50	165.00	165.00	+5.00	1	508
09:31:23	164.50	165.00	165.00	+5.00	1	507
09:31:23	165.00	165.50	165.00	+5.00	1	506
09:31:23	165.00	165.50	165.00	+5.00	3	505
09:31:23	164.50	165.00	165.00	+5.00	2	502
09:31:21	164.50	165.00	165.00	+5.00	1	500
09:31:20	164.50	165.00	164.50	+4.50	1	499
09:31:20	164.50	165.00	165.00	+5.00	1	498
09:31:19	164.50	165.00	165.00	+5.00	1	497
09:31:18	164.50	165.00	165.00	+5.00	3	496
09:31:18	164.50	165.00	165.00	+5.00	1	493
09:31:17	164.50	165.00	165.00	+5.00	10	492
09:31:16	164.50	165.00	165.00	+5.00	1	482
09:31:15	164.50	165.00	164.50	+4.50	2	481
09:31:14	164.50	165.00	165.00	+5.00	2	479
09:31:14	164.50	165.00	165.00	+5.00	1	477
09:31:12	164.50	165.00	165.00	+5.00	1	476
09:31:12	164.50	165.00	165.00	+5.00	1	475
09:31:12	164.50	165.00	165.00	+5.00	1	474
09:31:12	164.50	165.00	165.00	+5.00	1	473
09:31:11	164.50	165.00	165.00	+5.00	1	472
09:31:11	164.50	165.00	164.50	+4.50	1	471
09:31:11	164.50	165.00	165.00	+5.00	1	470
09:31:10	164.50	165.00	165.00	+5.00	1	469
09:31:10	164.50	165.00	165.00	+5.00	1	468
09:31:08	164.50	165.00	165.00	+5.00	5	467
09:31:08	164.50	165.00	165.00	+5.00	2	462
09:31:06	164.00	165.00	165.00	+5.00	1	460
09:31:06	164.00	164.50	164.50	+4.50	2	459
09:31:06	164.00	164.50	164.50	+4.50	2	457
09:31:06	164.00	164.50	164.50	+4.50	1	455
09:31:06	164.00	164.50	164.50	+4.50	7	454
09:31:05	164.00	164.50	164.50	+4.50	2	447
09:31:05	164.00	164.50	164.50	+4.50	2	445
09:31:05	164.00	164.50	164.50	+4.50	1	443
09:31:04	163.50	164.00	164.00	+4.00	21	442
09:31:04	163.50	164.00	164.00	+4.00	2	421
09:31:03	163.50	164.00	164.00	+4.00	1	419
09:31:03	163.00	163.50	163.50	+3.50	11	418
09:31:03	163.00	163.50	163.50	+3.50	2	407
09:31:03	163.00	163.50	163.50	+3.50	2	405
09:31:03	162.50	163.00	163.00	+3.00	20	403
09:30:58	162.50	163.00	163.00	+3.00	1	383
09:30:58	162.50	163.00	163.00	+3.00	4	382
09:30:45	162.50	163.00	163.00	+3.00	1	378
09:30:44	162.50	163.00	163.00	+3.00	1	377
09:30:43	162.50	163.00	163.00	+3.00	1	376
09:30:43	162.00	162.50	162.50	+2.50	7	375
09:30:30	162.00	162.50	162.00	+2.00	1	368
09:30:26	162.00	162.50	162.00	+2.00	1	367
09:30:21	162.00	162.50	162.50	+2.50	1	366
09:30:21	161.50	162.00	162.00	+2.00	13	365
09:29:31	161.50	162.00	162.00	+2.00	1	352
09:29:28	161.50	162.00	162.00	+2.00	2	351
09:28:00	161.50	162.00	162.00	+2.00	1	349
09:27:44	162.00	162.50	162.50	+2.50	1	348
09:27:37	161.50	162.00	162.00	+2.00	3	347
09:27:32	161.00	161.50	161.50	+1.50	2	344
09:27:20	161.00	162.00	161.00	+1.00	1	342
09:27:07	160.50	161.00	161.00	+1.00	1	341
09:27:07	161.00	162.00	161.00	+1.00	1	340
09:26:59	160.50	161.00	161.00	+1.00	1	339
09:26:54	161.00	161.50	161.00	+1.00	3	338
09:26:34	161.00	162.00	161.00	+1.00	1	335
09:26:34	161.50	162.00	161.50	+1.50	8	334
09:25:42	161.50	162.00	162.00	+2.00	1	326
09:25:42	161.50	162.00	162.00	+2.00	2	325
09:25:21	161.50	162.00	162.00	+2.00	1	323
09:25:08	162.00	162.50	162.00	+2.00	1	322
09:25:01	161.50	162.00	161.50	+1.50	5	321
09:25:01	162.00	162.50	162.00	+2.00	9	316
09:24:59	162.00	162.50	162.00	+2.00	1	307
09:24:56	162.00	162.50	162.50	+2.50	1	306
09:24:50	162.50	163.00	162.50	+2.50	1	305
09:24:40	162.00	162.50	162.50	+2.50	2	304
09:24:40	162.00	162.50	162.50	+2.50	1	302
09:24:29	162.00	162.50	162.00	+2.00	1	301
09:24:23	162.00	162.50	162.00	+2.00	1	300
09:23:46	161.50	162.00	162.00	+2.00	1	299
09:23:40	162.00	162.50	162.00	+2.00	1	298
09:23:40	162.00	162.50	162.00	+2.00	1	297
09:23:39	162.00	162.50	162.50	+2.50	3	296
09:23:11	162.00	162.50	162.00	+2.00	1	293
09:22:59	161.50	162.50	162.50	+2.50	6	292
09:22:58	162.00	162.50	162.00	+2.00	4	286
09:22:58	162.00	162.50	162.00	+2.00	2	282
09:22:47	161.50	162.00	162.00	+2.00	1	280
09:22:40	161.50	162.50	162.50	+2.50	1	279
09:22:37	162.00	162.50	162.00	+2.00	1	278
09:22:33	161.50	162.00	162.00	+2.00	1	277
09:22:31	162.00	162.50	162.00	+2.00	1	276
09:22:31	161.50	162.00	162.00	+2.00	1	275
09:22:30	161.50	162.00	162.00	+2.00	1	274
09:22:28	161.50	162.00	162.00	+2.00	3	273
09:22:26	161.50	162.00	162.00	+2.00	2	270
09:22:25	161.50	162.00	162.00	+2.00	1	268
09:22:23	161.50	162.00	162.00	+2.00	1	267
09:22:15	161.50	162.00	162.00	+2.00	1	266
09:22:13	161.50	162.00	162.00	+2.00	1	265
09:22:09	161.50	162.00	162.00	+2.00	1	264
09:22:07	161.50	162.00	162.00	+2.00	2	263
09:21:38	161.00	161.50	161.50	+1.50	2	261
09:20:47	161.00	161.50	161.00	+1.00	1	259
09:20:05	160.50	161.00	161.00	+1.00	1	258
09:20:04	160.50	161.00	160.50	+0.50	1	257
09:20:04	160.50	161.00	160.50	+0.50	1	256
09:20:04	161.00	161.50	161.00	+1.00	2	255
09:20:04	161.00	161.50	161.00	+1.00	7	253
09:20:04	161.00	161.50	161.00	+1.00	8	246
09:19:37	161.50	162.00	161.50	+1.50	1	238
09:19:37	161.00	161.50	161.50	+1.50	2	237
09:19:21	161.50	162.00	161.50	+1.50	1	235
09:19:12	161.00	161.50	161.50	+1.50	1	234
09:19:08	161.00	161.50	161.50	+1.50	1	233
09:19:02	161.00	161.50	161.50	+1.50	1	232
09:18:49	161.50	162.00	161.50	+1.50	1	231
09:18:41	161.00	162.00	162.00	+2.00	1	230
09:18:40	161.50	162.00	161.50	+1.50	1	229
09:18:35	161.00	161.50	162.00	+2.00	6	228
09:18:35	161.00	161.50	161.50	+1.50	4	222
09:18:31	161.50	162.00	161.50	+1.50	3	218
09:18:13	161.50	162.00	162.00	+2.00	1	215
09:18:10	161.50	162.00	162.00	+2.00	1	214
09:18:00	161.50	162.00	162.00	+2.00	1	213
09:17:49	161.00	162.00	162.00	+2.00	9	212
09:17:46	161.00	161.50	161.50	+1.50	1	203
09:17:45	161.00	161.50	161.50	+1.50	1	202
09:17:42	161.00	161.50	161.50	+1.50	1	201
09:17:35	161.00	161.50	161.50	+1.50	1	200
09:17:31	161.00	161.50	161.50	+1.50	1	199
09:17:30	161.00	161.50	161.50	+1.50	1	198
09:17:29	161.00	161.50	161.50	+1.50	1	197
09:17:29	161.00	161.50	161.50	+1.50	1	196
09:17:28	161.00	161.50	161.50	+1.50	1	195
09:17:27	161.00	161.50	161.50	+1.50	1	194
09:17:26	161.00	161.50	161.50	+1.50	1	193
09:17:22	161.00	161.50	161.50	+1.50	1	192
09:17:14	160.50	161.00	161.00	+1.00	2	191
09:17:14	160.50	161.00	161.00	+1.00	2	189
09:17:12	160.50	161.00	161.00	+1.00	5	187
09:17:10	160.50	161.00	161.00	+1.00	1	182
09:17:06	160.50	161.00	161.00	+1.00	1	181
09:17:03	160.50	161.00	161.00	+1.00	1	180
09:17:01	160.50	161.00	161.00	+1.00	1	179
09:16:47	160.00	160.50	160.50	+0.50	3	178
09:16:43	159.50	160.00	160.00	0	17	175
09:16:43	159.50	160.00	160.00	0	9	158
09:16:08	159.50	160.00	159.50	-0.50	1	149
09:15:48	159.50	160.00	159.50	-0.50	2	148
09:15:40	159.00	159.50	159.50	-0.50	1	146
09:15:07	159.50	160.00	159.50	-0.50	1	145
09:14:46	159.50	160.00	159.50	-0.50	1	144
09:13:59	159.00	159.50	159.50	-0.50	1	143
09:13:46	159.50	160.00	159.50	-0.50	2	142
09:13:18	159.50	160.00	159.50	-0.50	1	140
09:11:15	159.50	160.00	159.50	-0.50	1	139
09:11:14	159.50	160.00	160.00	0	1	138
09:10:20	159.50	160.00	159.50	-0.50	1	137
09:08:39	159.00	159.50	159.50	-0.50	1	136
09:08:30	159.00	159.50	159.50	-0.50	1	135
09:08:18	158.50	159.00	159.00	-1.00	4	134
09:08:12	158.00	159.00	159.00	-1.00	4	130
09:07:58	158.00	158.50	158.50	-1.50	1	126
09:07:54	158.50	159.00	158.50	-1.50	1	125
09:07:44	158.50	159.00	158.50	-1.50	1	124
09:07:40	158.00	159.00	158.00	-2.00	1	123
09:07:37	158.00	158.50	158.50	-1.50	1	122
09:07:17	158.00	158.50	158.00	-2.00	3	121
09:06:49	158.00	158.50	158.00	-2.00	1	118
09:06:06	158.00	158.50	158.00	-2.00	10	117
09:05:37	158.00	158.50	158.00	-2.00	2	107
09:05:37	158.00	158.50	158.00	-2.00	1	105
09:05:37	158.00	158.50	158.00	-2.00	3	104
09:05:37	158.00	158.50	158.00	-2.00	2	101
09:05:37	158.00	158.50	158.00	-2.00	1	99
09:05:37	158.00	158.50	158.00	-2.00	2	98
09:05:37	158.00	158.50	158.00	-2.00	11	96
09:04:50	158.00	158.50	158.00	-2.00	1	85
09:04:18	158.00	159.00	158.00	-2.00	3	84
09:04:18	158.00	159.00	158.00	-2.00	1	81
09:04:18	158.50	159.00	158.50	-1.50	2	80
09:04:18	159.00	159.50	159.00	-1.00	3	78
09:04:05	158.50	159.00	159.00	-1.00	3	75
09:03:52	158.50	159.00	158.50	-1.50	1	72
09:03:45	158.50	159.00	158.50	-1.50	1	71
09:03:18	159.00	159.50	159.00	-1.00	6	70
09:03:11	159.00	159.50	159.50	-0.50	1	64
09:02:54	159.00	159.50	159.50	-0.50	1	63
09:02:52	159.00	159.50	159.00	-1.00	2	62
09:02:34	159.50	160.00	159.50	-0.50	1	60
09:02:19	159.00	159.50	159.50	-0.50	1	59
09:02:18	159.00	159.50	159.50	-0.50	1	58
09:01:52	158.50	159.50	159.50	-0.50	3	57
09:01:52	159.00	159.50	159.00	-1.00	1	54
09:01:40	158.00	159.00	159.00	-1.00	1	53
09:01:40	158.00	159.00	159.00	-1.00	1	52
09:01:40	158.50	159.00	158.50	-1.50	1	51
09:01:39	158.00	158.50	158.50	-1.50	1	50
09:01:38	158.50	159.00	158.50	-1.50	2	49
09:01:33	158.00	159.00	159.00	-1.00	1	47
09:01:21	158.00	159.00	159.00	-1.00	1	46
09:01:14	158.00	159.00	159.00	-1.00	1	45
09:01:01	158.50	159.00	158.50	-1.50	1	44
09:00:57	158.00	159.00	159.00	-1.00	1	43
09:00:47	158.00	159.00	159.00	-1.00	1	42
09:00:33	158.50	159.00	158.50	-1.50	1	41
09:00:24	158.50	159.00	158.50	-1.50	3	40
09:00:13	--	--	159.00	-1.00	37	37

　

其他人也逛...

Samsung Galaxy S25 Ultra (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

GARMIN VENU 3S GPS 智慧腕錶

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

SHISEIDO資生堂百優精純乳霜(75ml)

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

Dyson SV18 Digital Slim Origin輕量無線吸塵器

小米 Redmi Buds 6 Lite 藍牙耳機

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

MyCard 3000點虛擬點數卡

POCO F8 Ultra 16GB/512GB

Apple iPhone 17 (256G)

MyCard 5000點虛擬點數卡

聯電ADR8日上漲0.03美元漲幅0.3...

【盤前焦點】輝達H200晶片可望...

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

‧TPCA：AI重塑PCB版圖台需強化...
‧台積電ADR8日上漲7.15美元漲幅2...
‧【美股盤後】多收跌☆

加密貨幣

比特幣BTC	90427.98	3.39	0.00%
以太幣ETH	3127.18	66.17	2.16%
瑞波幣XRP	2.07	0.03	1.30%
比特幣現金BCH	578.27	-20.42	-3.41%
萊特幣LTC	83.55	2.13	2.61%
卡達幣ADA	0.431543	0.01	3.53%
波場幣TRX	0.280575	-0.01	-2.20%
恆星幣XLM	0.240036	0.00	1.26%

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。