最新【台股盤中】台積電挫6.5% 崩跌711點跌破19600點熱門日月光投控ADR18日下跌0.24美元跌幅2.27%折台股167.55元

更新報價

京　鼎 (3413) 半導體業上市鴻海集團

288.00 ▼-6.00 -2.04% 9.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-6.00	3,160	288.00	4	288.50	32	284.00	291.00	278.00	294.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	288.00	288.50	288.00	-6.00	6	3160
13:30:00	288.00	288.50	288.00	-6.00	144	3154
13:24:56	288.00	288.50	288.50	-5.50	2	3010
13:24:52	288.00	289.00	288.00	-6.00	1	3008
13:24:50	288.00	289.00	289.00	-5.00	1	3007
13:24:40	288.00	289.00	289.00	-5.00	1	3006
13:24:30	288.00	289.00	289.00	-5.00	1	3005
13:24:18	288.00	289.00	289.00	-5.00	1	3004
13:24:18	288.00	288.50	288.50	-5.50	1	3003
13:24:14	288.00	289.00	289.00	-5.00	1	3002
13:24:11	288.00	289.00	288.00	-6.00	1	3001
13:23:59	288.00	289.00	288.00	-6.00	1	3000
13:23:57	288.00	289.00	289.00	-5.00	1	2999
13:23:49	288.00	288.50	288.50	-5.50	5	2998
13:23:49	288.00	288.50	288.50	-5.50	8	2993
13:23:33	288.00	288.50	288.50	-5.50	1	2985
13:23:28	288.00	288.50	288.00	-6.00	1	2984
13:23:02	288.00	288.50	288.50	-5.50	1	2983
13:23:01	288.00	288.50	288.50	-5.50	1	2982
13:22:36	288.00	288.50	288.00	-6.00	1	2981
13:21:44	288.00	288.50	288.50	-5.50	1	2980
13:21:39	288.00	288.50	288.50	-5.50	1	2979
13:21:22	288.00	288.50	288.50	-5.50	1	2978
13:21:22	288.00	288.50	288.00	-6.00	1	2977
13:21:21	288.00	288.50	288.50	-5.50	2	2976
13:21:03	288.00	288.50	288.50	-5.50	1	2974
13:21:03	288.00	288.50	288.50	-5.50	2	2973
13:20:57	288.00	288.50	288.50	-5.50	1	2971
13:20:52	288.00	288.50	288.50	-5.50	1	2970
13:20:26	288.00	288.50	288.50	-5.50	2	2969
13:20:00	288.00	288.50	288.00	-6.00	1	2967
13:19:58	288.00	288.50	288.00	-6.00	1	2966
13:19:00	288.00	288.50	288.00	-6.00	1	2965
13:18:51	288.00	288.50	288.00	-6.00	1	2964
13:18:44	288.00	288.50	288.50	-5.50	1	2963
13:18:03	288.00	288.50	288.00	-6.00	1	2962
13:17:44	288.00	288.50	288.00	-6.00	1	2961
13:17:15	288.00	288.50	288.00	-6.00	1	2960
13:16:45	288.00	288.50	288.00	-6.00	1	2959
13:16:39	288.00	288.50	288.00	-6.00	1	2958
13:16:32	288.00	288.50	288.00	-6.00	1	2957
13:16:12	288.00	288.50	288.00	-6.00	1	2956
13:15:45	288.00	288.50	288.00	-6.00	1	2955
13:15:07	288.00	288.50	288.00	-6.00	1	2954
13:14:55	288.00	288.50	288.00	-6.00	1	2953
13:14:51	288.00	288.50	288.00	-6.00	1	2952
13:14:40	288.00	288.50	288.00	-6.00	2	2951
13:13:59	288.00	288.50	288.00	-6.00	1	2949
13:12:58	288.00	288.50	288.00	-6.00	1	2948
13:12:45	288.00	288.50	288.00	-6.00	1	2947
13:12:18	288.00	288.50	288.00	-6.00	1	2946
13:12:07	288.00	288.50	288.00	-6.00	1	2945
13:12:07	288.00	288.50	288.00	-6.00	1	2944
13:12:01	288.00	288.50	288.00	-6.00	1	2943
13:09:47	288.00	288.50	288.50	-5.50	1	2942
13:08:46	288.00	288.50	288.00	-6.00	1	2941
13:08:22	288.00	288.50	288.00	-6.00	1	2940
13:07:53	288.00	288.50	288.00	-6.00	10	2939
13:07:48	288.50	289.00	288.50	-5.50	3	2929
13:07:26	288.50	289.00	288.50	-5.50	1	2926
13:07:26	288.50	289.00	288.50	-5.50	2	2925
13:06:52	288.50	289.00	288.50	-5.50	5	2923
13:06:32	289.00	289.50	289.00	-5.00	1	2918
13:06:31	289.00	289.50	289.00	-5.00	1	2917
13:05:51	289.00	289.50	289.00	-5.00	1	2916
13:05:43	289.00	289.50	289.00	-5.00	2	2915
13:05:15	289.00	289.50	289.00	-5.00	1	2913
13:05:00	289.00	289.50	289.00	-5.00	1	2912
13:03:52	289.00	289.50	289.00	-5.00	1	2911
13:03:20	289.00	289.50	289.00	-5.00	1	2910
13:03:07	289.00	289.50	289.00	-5.00	11	2909
13:01:59	289.00	289.50	289.00	-5.00	1	2898
13:00:26	289.00	289.50	289.00	-5.00	1	2897
12:59:21	289.00	289.50	289.00	-5.00	1	2896
12:59:11	289.00	289.50	289.00	-5.00	1	2895
12:58:56	289.00	289.50	289.00	-5.00	1	2894
12:58:50	289.00	289.50	289.00	-5.00	1	2893
12:57:51	289.00	289.50	289.00	-5.00	1	2892
12:57:07	289.00	289.50	289.00	-5.00	1	2891
12:56:42	289.00	289.50	289.00	-5.00	1	2890
12:56:37	289.00	289.50	289.00	-5.00	1	2889
12:56:26	289.00	289.50	289.00	-5.00	1	2888
12:56:13	289.00	289.50	289.00	-5.00	1	2887
12:55:37	289.50	290.00	289.50	-4.50	6	2886
12:54:51	289.50	290.00	289.50	-4.50	1	2880
12:53:51	290.00	290.50	290.00	-4.00	1	2879
12:53:51	290.00	290.50	290.00	-4.00	5	2878
12:53:51	290.00	290.50	290.00	-4.00	1	2873
12:52:43	290.50	291.00	290.50	-3.50	2	2872
12:52:43	290.50	291.00	290.50	-3.50	1	2870
12:52:17	290.50	291.00	290.50	-3.50	1	2869
12:51:37	290.00	291.00	291.00	-3.00	2	2868
12:51:30	290.00	291.00	291.00	-3.00	6	2866
12:51:30	290.00	291.00	291.00	-3.00	6	2860
12:51:22	290.00	290.50	290.50	-3.50	1	2854
12:51:22	290.00	290.50	290.50	-3.50	10	2853
12:51:20	290.00	290.50	290.00	-4.00	2	2843
12:51:20	290.00	290.50	290.00	-4.00	1	2841
12:50:59	290.00	290.50	290.00	-4.00	15	2840
12:50:29	290.00	290.50	290.50	-3.50	1	2825
12:48:25	290.00	290.50	290.00	-4.00	1	2824
12:47:09	290.00	290.50	290.50	-3.50	1	2823
12:46:57	290.00	290.50	290.00	-4.00	1	2822
12:46:29	289.50	290.00	290.00	-4.00	7	2821
12:46:29	289.50	290.00	290.00	-4.00	1	2814
12:46:15	289.50	290.00	290.00	-4.00	1	2813
12:44:11	289.50	290.00	290.00	-4.00	1	2812
12:43:38	289.50	290.00	289.50	-4.50	1	2811
12:43:14	289.50	290.00	289.50	-4.50	3	2810
12:43:03	289.50	290.00	289.50	-4.50	10	2807
12:41:59	289.50	290.00	289.50	-4.50	1	2797
12:41:27	289.00	289.50	289.50	-4.50	3	2796
12:40:15	289.00	289.50	289.50	-4.50	3	2793
12:39:00	289.00	289.50	289.50	-4.50	1	2790
12:38:58	289.00	289.50	289.50	-4.50	1	2789
12:38:58	289.00	289.50	289.50	-4.50	1	2788
12:38:53	289.00	289.50	289.50	-4.50	1	2787
12:36:05	289.50	290.00	289.50	-4.50	16	2786
12:35:47	289.50	290.00	290.00	-4.00	1	2770
12:34:38	289.50	290.00	290.00	-4.00	1	2769
12:33:56	289.50	290.00	290.00	-4.00	1	2768
12:33:39	289.50	290.00	290.00	-4.00	1	2767
12:33:39	290.00	290.50	290.00	-4.00	1	2766
12:33:18	289.50	290.00	290.00	-4.00	1	2765
12:32:44	290.00	290.50	290.00	-4.00	1	2764
12:32:38	290.00	290.50	290.00	-4.00	1	2763
12:32:38	289.50	290.00	290.00	-4.00	2	2762
12:32:38	290.00	290.50	290.00	-4.00	2	2760
12:32:00	289.50	290.00	290.00	-4.00	1	2758
12:31:28	289.50	290.00	290.00	-4.00	5	2757
12:31:28	289.50	290.00	290.00	-4.00	1	2752
12:31:26	289.50	290.00	290.00	-4.00	3	2751
12:31:23	289.50	290.00	290.00	-4.00	1	2748
12:31:22	289.50	290.00	290.00	-4.00	5	2747
12:31:11	289.50	290.00	290.00	-4.00	1	2742
12:30:48	289.50	290.00	289.50	-4.50	1	2741
12:29:50	289.50	290.00	289.50	-4.50	1	2740
12:29:38	289.50	290.00	290.00	-4.00	1	2739
12:29:09	289.50	290.00	290.00	-4.00	1	2738
12:28:46	289.50	290.00	290.00	-4.00	1	2737
12:27:10	289.50	290.00	289.50	-4.50	1	2736
12:26:54	289.00	290.00	289.00	-5.00	1	2735
12:26:40	289.00	289.50	289.50	-4.50	4	2734
12:26:28	288.50	289.00	289.00	-5.00	1	2730
12:26:27	288.50	289.00	289.00	-5.00	15	2729
12:24:54	288.50	289.00	288.50	-5.50	1	2714
12:21:55	288.50	289.00	288.50	-5.50	2	2713
12:19:30	288.50	289.00	288.50	-5.50	1	2711
12:19:28	288.50	289.00	288.50	-5.50	1	2710
12:19:26	288.50	289.00	288.50	-5.50	1	2709
12:18:28	288.50	289.00	288.50	-5.50	2	2708
12:17:50	288.50	289.00	288.50	-5.50	1	2706
12:17:39	288.50	289.00	288.50	-5.50	1	2705
12:16:43	288.50	289.00	288.50	-5.50	1	2704
12:16:08	288.50	289.00	288.50	-5.50	1	2703
12:14:20	288.50	289.00	288.50	-5.50	1	2702
12:13:34	288.50	289.00	288.50	-5.50	5	2701
12:11:20	288.50	289.50	288.50	-5.50	1	2696
12:11:17	288.50	289.00	289.00	-5.00	2	2695
12:10:15	289.00	289.50	289.00	-5.00	2	2693
12:10:15	289.00	289.50	289.00	-5.00	2	2691
12:10:09	288.50	289.00	289.00	-5.00	2	2689
12:09:42	288.50	289.00	289.00	-5.00	1	2687
12:09:42	288.50	289.00	289.00	-5.00	1	2686
12:09:42	289.00	289.50	289.00	-5.00	16	2685
12:09:21	289.00	289.50	289.50	-4.50	1	2669
12:09:14	289.00	289.50	289.50	-4.50	1	2668
12:08:50	289.00	289.50	289.50	-4.50	1	2667
12:08:45	289.00	289.50	289.50	-4.50	1	2666
12:08:45	289.00	289.50	289.50	-4.50	1	2665
12:08:30	289.00	289.50	289.50	-4.50	1	2664
12:08:06	289.00	289.50	289.50	-4.50	3	2663
12:08:06	289.00	289.50	289.50	-4.50	1	2660
12:07:52	289.00	289.50	289.50	-4.50	1	2659
12:07:40	288.50	289.00	289.00	-5.00	6	2658
12:07:40	288.50	289.00	289.00	-5.00	2	2652
12:07:40	288.50	289.00	289.00	-5.00	13	2650
12:06:32	288.50	289.00	289.00	-5.00	1	2637
12:06:09	288.50	289.00	288.50	-5.50	5	2636
12:05:33	288.50	289.00	289.00	-5.00	1	2631
12:04:35	288.50	289.00	289.00	-5.00	1	2630
12:04:20	288.00	288.50	288.50	-5.50	5	2629
12:04:20	288.00	288.50	288.50	-5.50	1	2624
12:04:00	288.00	288.50	288.50	-5.50	1	2623
12:03:24	288.00	288.50	288.50	-5.50	1	2622
12:01:53	288.00	288.50	288.00	-6.00	1	2621
12:01:50	288.00	288.50	288.00	-6.00	1	2620
12:00:25	288.00	288.50	288.00	-6.00	1	2619
11:56:36	288.00	288.50	288.50	-5.50	1	2618
11:56:34	288.00	288.50	288.50	-5.50	1	2617
11:56:30	288.00	288.50	288.50	-5.50	1	2616
11:56:29	288.00	288.50	288.50	-5.50	1	2615
11:54:53	288.00	288.50	288.50	-5.50	1	2614
11:54:32	287.50	288.00	288.00	-6.00	8	2613
11:54:22	288.00	289.00	288.00	-6.00	7	2605
11:54:15	288.00	289.00	288.00	-6.00	4	2598
11:54:15	288.00	289.00	288.00	-6.00	10	2594
11:54:10	288.00	289.00	288.00	-6.00	1	2584
11:53:31	288.00	288.50	288.50	-5.50	1	2583
11:53:21	288.00	288.50	288.50	-5.50	1	2582
11:52:26	287.50	288.50	288.50	-5.50	1	2581
11:52:26	287.50	288.50	288.50	-5.50	1	2580
11:52:17	287.50	288.00	288.00	-6.00	15	2579
11:52:12	287.00	287.50	287.50	-6.50	1	2564
11:52:12	287.00	287.50	287.50	-6.50	1	2563
11:52:12	287.00	287.50	287.50	-6.50	1	2562
11:52:12	287.50	288.00	287.50	-6.50	1	2561
11:51:25	287.00	287.50	287.50	-6.50	3	2560
11:51:25	287.00	287.50	287.50	-6.50	1	2557
11:50:58	287.00	287.50	287.50	-6.50	1	2556
11:50:13	287.00	287.50	287.50	-6.50	1	2555
11:49:59	287.00	287.50	287.50	-6.50	1	2554
11:48:55	287.00	287.50	287.50	-6.50	1	2553
11:48:55	287.50	288.00	287.50	-6.50	1	2552
11:48:01	287.00	287.50	287.50	-6.50	2	2551
11:48:01	287.00	287.50	287.50	-6.50	2	2549
11:48:01	286.50	287.00	287.00	-7.00	10	2547
11:47:15	286.50	287.00	287.00	-7.00	1	2537
11:46:38	286.00	286.50	286.50	-7.50	1	2536
11:45:59	286.00	286.50	286.50	-7.50	1	2535
11:45:04	286.00	286.50	286.50	-7.50	1	2534
11:44:11	286.00	286.50	286.50	-7.50	1	2533
11:42:57	285.50	286.00	286.00	-8.00	5	2532
11:42:57	285.00	285.50	285.50	-8.50	2	2527
11:38:05	284.50	286.00	286.00	-8.00	4	2525
11:37:46	285.50	286.50	285.00	-9.00	12	2521
11:37:46	285.50	286.50	285.50	-8.50	3	2509
11:37:37	286.00	287.00	286.00	-8.00	5	2506
11:36:04	286.50	287.00	286.50	-7.50	3	2501
11:36:04	286.50	287.00	286.50	-7.50	1	2498
11:35:28	286.50	287.00	286.50	-7.50	2	2497
11:33:02	287.00	287.50	287.00	-7.00	1	2495
11:33:02	286.50	287.00	287.00	-7.00	1	2494
11:33:02	287.00	287.50	287.00	-7.00	1	2493
11:33:02	287.00	287.50	287.00	-7.00	2	2492
11:33:02	287.00	287.50	287.00	-7.00	10	2490
11:32:30	287.00	287.50	287.00	-7.00	1	2480
11:31:36	287.50	288.00	287.50	-6.50	3	2479
11:31:36	287.50	288.00	287.50	-6.50	1	2476
11:31:24	287.50	288.00	287.50	-6.50	1	2475
11:31:19	287.00	287.50	287.50	-6.50	1	2474
11:31:19	287.00	287.50	287.50	-6.50	1	2473
11:30:43	286.50	287.00	287.00	-7.00	8	2472
11:30:43	286.00	286.50	286.50	-7.50	1	2464
11:30:43	286.00	286.50	286.50	-7.50	1	2463
11:28:23	286.00	286.50	286.50	-7.50	1	2462
11:27:51	286.00	286.50	286.00	-8.00	1	2461
11:27:02	286.00	286.50	286.50	-7.50	1	2460
11:27:02	286.50	287.00	286.50	-7.50	2	2459
11:27:02	286.50	287.00	286.50	-7.50	1	2457
11:26:42	286.00	287.00	287.00	-7.00	1	2456
11:26:29	286.00	286.50	286.50	-7.50	1	2455
11:26:22	286.00	286.50	286.50	-7.50	2	2454
11:26:06	286.00	286.50	286.50	-7.50	1	2452
11:25:11	286.00	286.50	286.00	-8.00	1	2451
11:25:04	286.00	286.50	286.00	-8.00	1	2450
11:24:36	285.50	286.00	286.00	-8.00	2	2449
11:24:36	285.50	286.00	286.00	-8.00	1	2447
11:23:09	286.00	286.50	286.50	-7.50	1	2446
11:22:03	286.00	286.50	286.00	-8.00	1	2445
11:22:02	286.00	286.50	286.00	-8.00	1	2444
11:21:53	286.00	286.50	286.00	-8.00	1	2443
11:21:42	286.00	286.50	286.00	-8.00	1	2442
11:21:32	286.00	286.50	286.00	-8.00	1	2441
11:21:17	286.00	286.50	286.00	-8.00	3	2440
11:21:12	286.00	286.50	286.00	-8.00	1	2437
11:20:47	285.50	286.00	286.00	-8.00	4	2436
11:20:21	285.00	285.50	285.50	-8.50	1	2432
11:20:21	284.50	285.00	285.00	-9.00	9	2431
11:19:07	284.50	285.00	285.00	-9.00	1	2422
11:17:27	284.50	285.00	285.00	-9.00	2	2421
11:17:05	284.50	285.00	285.00	-9.00	1	2419
11:16:59	284.50	285.00	284.50	-9.50	2	2418
11:16:59	284.50	285.00	284.50	-9.50	1	2416
11:16:32	284.50	285.00	285.00	-9.00	1	2415
11:16:32	284.50	285.00	285.00	-9.00	1	2414
11:16:32	285.00	285.50	285.00	-9.00	27	2413
11:16:28	285.00	285.50	285.50	-8.50	1	2386
11:16:18	285.00	285.50	285.50	-8.50	1	2385
11:16:04	285.00	285.50	285.00	-9.00	1	2384
11:15:15	284.50	285.00	285.00	-9.00	7	2383
11:14:33	284.00	284.50	284.50	-9.50	4	2376
11:14:33	284.00	284.50	284.50	-9.50	2	2372
11:14:33	284.00	284.50	284.50	-9.50	6	2370
11:14:33	284.00	284.50	284.50	-9.50	16	2364
11:14:33	284.00	284.50	284.50	-9.50	3	2348
11:13:47	284.00	284.50	284.00	-10.00	1	2345
11:12:43	283.50	284.00	284.00	-10.00	1	2344
11:12:43	283.50	284.00	284.00	-10.00	1	2343
11:12:42	284.00	284.50	284.00	-10.00	6	2342
11:12:17	284.00	284.50	284.50	-9.50	1	2336
11:12:16	284.00	284.50	284.50	-9.50	1	2335
11:12:01	284.00	284.50	284.50	-9.50	1	2334
11:12:01	284.00	284.50	284.00	-10.00	2	2333
11:11:47	283.50	284.00	284.00	-10.00	6	2331
11:11:47	283.50	284.00	284.00	-10.00	13	2325
11:11:20	283.50	284.00	284.00	-10.00	2	2312
11:11:06	284.00	284.50	284.00	-10.00	13	2310
11:10:49	284.00	284.50	284.00	-10.00	1	2297
11:10:40	283.50	284.00	284.00	-10.00	3	2296
11:10:34	283.50	284.00	284.00	-10.00	1	2293
11:10:04	283.00	283.50	283.50	-10.50	2	2292
11:10:04	283.50	284.00	283.50	-10.50	4	2290
11:09:41	282.50	283.50	283.50	-10.50	25	2286
11:09:41	282.50	283.50	283.50	-10.50	1	2261
11:09:39	282.50	283.50	283.50	-10.50	2	2260
11:09:33	283.00	283.50	283.00	-11.00	1	2258
11:09:02	283.00	283.50	283.00	-11.00	1	2257
11:08:49	282.50	283.00	283.00	-11.00	26	2256
11:08:49	282.00	283.00	282.00	-12.00	2	2230
11:08:43	282.00	282.50	282.50	-11.50	4	2228
11:07:54	282.50	283.00	282.00	-12.00	10	2224
11:07:54	282.50	283.00	282.50	-11.50	1	2214
11:07:50	282.50	283.00	282.50	-11.50	1	2213
11:07:43	282.50	283.00	282.50	-11.50	1	2212
11:07:25	282.50	283.00	282.50	-11.50	1	2211
11:07:21	282.00	282.50	282.50	-11.50	1	2210
11:07:21	282.00	282.50	282.50	-11.50	2	2209
11:07:21	281.00	282.00	282.00	-12.00	13	2207
11:07:20	281.00	281.50	281.50	-12.50	1	2194
11:07:16	280.50	282.00	280.50	-13.50	1	2193
11:07:15	280.50	281.50	281.50	-12.50	3	2192
11:07:15	280.50	281.50	281.50	-12.50	1	2189
11:07:12	280.50	282.00	280.50	-13.50	2	2188
11:07:03	280.50	282.00	280.50	-13.50	1	2186
11:06:22	280.50	282.50	280.50	-13.50	5	2185
11:06:21	281.00	282.50	280.50	-13.50	1	2180
11:06:21	281.00	282.50	281.00	-13.00	4	2179
11:06:21	281.00	282.50	281.00	-13.00	5	2175
11:06:21	281.00	282.50	281.00	-13.00	5	2170
11:06:20	281.00	282.00	282.00	-12.00	3	2165
11:06:20	281.00	282.00	282.00	-12.00	3	2162
11:06:17	281.00	282.00	282.00	-12.00	6	2159
11:06:16	281.00	282.00	281.00	-13.00	1	2153
11:05:58	281.00	281.50	281.50	-12.50	1	2152
11:05:49	281.00	281.50	281.50	-12.50	1	2151
11:05:21	280.50	281.00	281.00	-13.00	8	2150
11:05:20	280.50	281.00	281.00	-13.00	1	2142
11:05:18	280.50	281.00	281.00	-13.00	1	2141
11:04:49	281.00	281.50	281.00	-13.00	1	2140
11:04:38	280.50	281.00	281.00	-13.00	3	2139
11:04:38	281.00	281.50	281.00	-13.00	8	2136
11:04:31	280.50	281.00	281.00	-13.00	3	2128
11:04:29	280.00	280.50	280.50	-13.50	3	2125
11:04:29	280.00	280.50	280.50	-13.50	5	2122
11:04:29	280.50	281.00	280.50	-13.50	2	2117
11:04:25	280.00	280.50	280.50	-13.50	11	2115
11:04:25	280.00	280.50	280.50	-13.50	1	2104
11:04:10	279.00	280.00	280.00	-14.00	18	2103
11:04:10	279.00	279.50	279.50	-14.50	2	2085
11:03:55	279.00	279.50	279.50	-14.50	2	2083
11:03:20	279.00	280.00	279.00	-15.00	1	2081
11:03:14	279.00	280.00	279.00	-15.00	1	2080
11:03:10	279.00	280.00	280.00	-14.00	1	2079
11:03:08	279.00	279.50	279.50	-14.50	1	2078
11:03:06	279.00	279.50	279.50	-14.50	4	2077
11:03:03	279.00	279.50	279.00	-15.00	1	2073
11:02:52	279.50	280.00	279.50	-14.50	1	2072
11:02:52	279.50	280.00	279.50	-14.50	2	2071
11:02:41	279.50	280.00	279.50	-14.50	1	2069
11:01:56	279.00	279.50	279.50	-14.50	2	2068
11:01:45	278.50	279.50	278.50	-15.50	2	2066
11:01:41	278.50	279.50	279.50	-14.50	1	2064
11:01:40	278.50	279.50	278.50	-15.50	1	2063
11:01:38	278.50	279.00	279.00	-15.00	2	2062
11:01:33	278.50	279.50	278.50	-15.50	1	2060
11:01:29	278.50	279.50	278.50	-15.50	1	2059
11:01:24	278.50	279.00	279.00	-15.00	1	2058
11:01:10	278.50	279.00	279.00	-15.00	10	2057
11:01:05	279.00	279.50	278.50	-15.50	3	2047
11:01:05	279.00	279.50	279.00	-15.00	2	2044
11:00:56	279.00	279.50	279.00	-15.00	1	2042
11:00:43	279.00	279.50	279.00	-15.00	1	2041
11:00:43	278.50	279.00	279.00	-15.00	1	2040
11:00:28	278.50	279.00	279.00	-15.00	3	2039
11:00:18	278.00	278.50	278.50	-15.50	1	2036
11:00:04	278.50	279.50	278.50	-15.50	2	2035
11:00:00	278.00	279.50	278.00	-16.00	1	2033
11:00:00	278.00	278.50	278.50	-15.50	1	2032
11:00:00	278.00	279.50	278.00	-16.00	1	2031
10:59:59	278.00	279.50	278.00	-16.00	1	2030
10:59:58	278.00	279.50	278.00	-16.00	1	2029
10:59:57	278.00	279.50	278.00	-16.00	1	2028
10:59:56	278.00	279.50	278.00	-16.00	1	2027
10:59:55	278.00	279.50	278.00	-16.00	1	2026
10:59:54	278.00	279.50	278.00	-16.00	1	2025
10:59:53	278.00	279.50	278.00	-16.00	1	2024
10:59:52	278.00	279.50	278.00	-16.00	1	2023
10:59:51	278.00	279.50	278.00	-16.00	1	2022
10:59:50	278.00	279.50	278.00	-16.00	1	2021
10:59:49	278.00	279.50	278.00	-16.00	1	2020
10:59:48	278.00	279.50	278.00	-16.00	1	2019
10:59:46	278.00	279.50	278.00	-16.00	1	2018
10:59:45	278.00	279.50	278.00	-16.00	1	2017
10:59:45	278.50	279.50	278.50	-15.50	1	2016
10:59:44	278.00	279.50	278.00	-16.00	1	2015
10:59:43	278.00	279.50	278.00	-16.00	1	2014
10:59:42	278.00	279.50	278.00	-16.00	1	2013
10:59:41	278.00	279.50	278.00	-16.00	1	2012
10:59:40	278.00	280.00	278.00	-16.00	1	2011
10:59:39	278.50	280.00	278.50	-15.50	1	2010
10:59:38	278.50	280.00	278.50	-15.50	1	2009
10:59:37	278.50	280.00	278.50	-15.50	1	2008
10:59:36	278.50	280.00	278.50	-15.50	1	2007
10:59:35	279.00	280.00	279.00	-15.00	1	2006
10:59:34	279.00	280.00	279.00	-15.00	1	2005
10:59:33	278.50	279.00	279.00	-15.00	1	2004
10:59:26	278.50	279.50	278.50	-15.50	1	2003
10:59:23	278.50	279.50	278.50	-15.50	1	2002
10:59:19	278.50	279.50	278.50	-15.50	1	2001
10:59:11	278.50	280.00	278.50	-15.50	1	2000
10:59:07	278.50	280.00	280.00	-14.00	1	1999
10:59:04	278.50	280.00	278.50	-15.50	1	1998
10:58:49	278.00	278.50	278.50	-15.50	1	1997
10:58:45	278.50	280.00	278.50	-15.50	11	1996
10:58:43	278.50	280.00	278.50	-15.50	1	1985
10:58:43	278.50	280.00	278.50	-15.50	1	1984
10:58:42	278.50	280.00	278.50	-15.50	1	1983
10:58:41	279.00	280.50	279.00	-15.00	1	1982
10:58:40	279.00	280.50	279.00	-15.00	1	1981
10:58:39	279.00	280.50	279.00	-15.00	1	1980
10:58:38	279.00	280.50	279.00	-15.00	1	1979
10:58:38	279.00	280.50	279.00	-15.00	1	1978
10:58:37	279.00	280.50	279.00	-15.00	1	1977
10:58:36	279.00	280.50	279.00	-15.00	1	1976
10:58:35	279.00	280.50	279.00	-15.00	1	1975
10:58:35	279.00	280.50	279.00	-15.00	1	1974
10:58:35	279.00	280.50	279.00	-15.00	1	1973
10:58:34	279.00	280.50	279.00	-15.00	1	1972
10:58:25	279.00	280.50	279.00	-15.00	1	1971
10:58:24	279.00	280.50	279.00	-15.00	1	1970
10:58:23	279.00	280.50	279.00	-15.00	1	1969
10:58:22	279.00	280.50	279.00	-15.00	1	1968
10:58:21	279.00	280.50	279.00	-15.00	1	1967
10:58:20	279.00	280.50	279.00	-15.00	1	1966
10:58:19	279.00	280.50	279.00	-15.00	1	1965
10:58:18	279.00	281.00	279.00	-15.00	1	1964
10:58:17	279.00	281.00	279.00	-15.00	1	1963
10:58:16	279.00	281.00	279.00	-15.00	1	1962
10:58:15	279.00	281.00	279.00	-15.00	1	1961
10:58:15	279.00	281.00	279.00	-15.00	1	1960
10:58:14	279.50	281.00	279.50	-14.50	1	1959
10:58:13	279.50	281.00	279.50	-14.50	1	1958
10:58:13	279.50	281.00	279.50	-14.50	1	1957
10:58:12	279.50	281.00	279.50	-14.50	1	1956
10:58:12	279.50	281.00	279.50	-14.50	1	1955
10:58:10	280.00	281.00	280.00	-14.00	1	1954
10:58:09	280.00	281.00	280.00	-14.00	1	1953
10:58:08	280.00	281.00	280.00	-14.00	1	1952
10:58:07	280.50	281.00	280.50	-13.50	1	1951
10:58:06	280.00	281.00	280.00	-14.00	1	1950
10:58:05	280.00	281.00	280.00	-14.00	1	1949
10:58:04	280.00	281.00	280.00	-14.00	1	1948
10:58:04	280.00	280.50	280.50	-13.50	1	1947
10:58:04	280.50	281.00	280.50	-13.50	1	1946
10:58:03	280.50	281.00	280.50	-13.50	1	1945
10:58:03	280.50	281.00	280.50	-13.50	1	1944
10:58:02	280.50	281.00	280.50	-13.50	1	1943
10:57:47	279.50	280.00	280.00	-14.00	47	1942
10:57:47	280.00	281.50	280.00	-14.00	3	1895
10:57:46	279.50	280.00	280.00	-14.00	2	1892
10:57:46	279.50	280.00	280.00	-14.00	5	1890
10:57:46	280.00	281.50	280.00	-14.00	21	1885
10:57:45	280.00	281.50	280.00	-14.00	1	1864
10:57:44	280.00	281.50	280.00	-14.00	1	1863
10:57:43	280.00	281.50	280.00	-14.00	6	1862
10:57:43	280.00	281.50	280.00	-14.00	1	1856
10:57:42	280.00	281.50	280.00	-14.00	1	1855
10:57:41	280.00	281.50	280.00	-14.00	1	1854
10:57:41	280.00	281.50	280.00	-14.00	1	1853
10:57:40	280.00	281.50	280.00	-14.00	1	1852
10:57:39	280.00	281.50	280.00	-14.00	1	1851
10:57:38	280.00	281.50	280.00	-14.00	1	1850
10:57:38	280.00	281.50	280.00	-14.00	1	1849
10:57:37	280.00	281.50	280.00	-14.00	1	1848
10:57:36	280.00	281.50	280.00	-14.00	1	1847
10:57:36	280.00	281.50	280.00	-14.00	1	1846
10:57:35	280.00	281.50	280.00	-14.00	1	1845
10:57:34	280.00	281.50	280.00	-14.00	1	1844
10:57:33	280.00	281.50	280.00	-14.00	1	1843
10:57:32	280.00	281.50	280.00	-14.00	1	1842
10:57:31	280.00	281.50	280.00	-14.00	2	1841
10:57:31	280.00	281.50	280.00	-14.00	1	1839
10:57:30	280.50	281.50	280.50	-13.50	1	1838
10:57:29	281.00	281.50	281.00	-13.00	1	1837
10:57:28	281.00	281.50	281.00	-13.00	1	1836
10:57:27	281.00	282.00	281.00	-13.00	1	1835
10:57:25	281.00	282.00	281.00	-13.00	1	1834
10:57:24	281.00	282.00	281.00	-13.00	1	1833
10:57:20	281.00	282.00	281.00	-13.00	1	1832
10:57:17	281.00	282.00	281.00	-13.00	1	1831
10:57:15	281.00	282.00	281.00	-13.00	2	1830
10:57:11	281.00	282.00	281.00	-13.00	1	1828
10:57:10	281.00	282.00	281.00	-13.00	1	1827
10:57:10	281.00	282.00	281.00	-13.00	1	1826
10:57:09	281.00	282.00	281.00	-13.00	1	1825
10:57:08	281.00	282.00	281.00	-13.00	1	1824
10:57:08	281.00	282.00	281.00	-13.00	3	1823
10:57:07	281.00	282.00	281.00	-13.00	1	1820
10:57:06	281.00	282.00	281.00	-13.00	1	1819
10:57:05	281.00	282.00	281.00	-13.00	1	1818
10:56:53	281.00	282.00	281.00	-13.00	1	1817
10:56:47	281.50	282.00	281.00	-13.00	2	1816
10:56:47	281.50	282.00	281.50	-12.50	1	1814
10:56:34	281.50	282.00	282.00	-12.00	1	1813
10:56:30	281.00	281.50	281.50	-12.50	1	1812
10:56:30	281.00	281.50	281.50	-12.50	5	1811
10:56:17	281.00	281.50	281.50	-12.50	1	1806
10:56:09	281.50	282.00	282.00	-12.00	5	1805
10:56:07	280.50	281.00	281.00	-13.00	5	1800
10:56:07	281.00	282.00	281.00	-13.00	3	1795
10:55:58	281.00	281.50	281.50	-12.50	3	1792
10:55:58	280.50	281.00	281.00	-13.00	1	1789
10:55:58	280.50	281.50	280.50	-13.50	6	1788
10:55:51	280.50	281.00	281.00	-13.00	1	1782
10:55:49	280.50	282.00	280.50	-13.50	1	1781
10:55:49	280.50	282.00	280.50	-13.50	1	1780
10:55:48	280.50	282.00	280.50	-13.50	2	1779
10:55:46	280.50	282.00	280.50	-13.50	1	1777
10:55:45	280.50	282.00	280.50	-13.50	1	1776
10:55:44	280.50	282.00	280.50	-13.50	1	1775
10:55:43	280.50	282.00	280.50	-13.50	1	1774
10:55:42	280.50	282.00	280.50	-13.50	1	1773
10:55:41	280.50	282.00	280.50	-13.50	1	1772
10:55:40	280.50	282.00	280.50	-13.50	1	1771
10:55:40	280.50	282.00	280.50	-13.50	1	1770
10:55:39	281.00	282.00	281.00	-13.00	1	1769
10:55:38	281.00	282.00	281.00	-13.00	1	1768
10:55:38	280.50	281.00	281.00	-13.00	1	1767
10:55:37	280.50	282.00	280.50	-13.50	1	1766
10:55:36	280.50	282.00	280.50	-13.50	1	1765
10:55:35	281.00	282.00	280.50	-13.50	2	1764
10:55:35	281.00	282.00	281.00	-13.00	4	1762
10:55:34	281.00	282.00	281.00	-13.00	1	1758
10:55:33	281.00	282.00	281.00	-13.00	1	1757
10:55:32	281.00	282.00	281.00	-13.00	1	1756
10:55:31	281.00	282.00	281.00	-13.00	1	1755
10:55:30	281.00	282.00	281.00	-13.00	1	1754
10:55:29	281.00	282.00	281.00	-13.00	1	1753
10:55:28	281.00	282.00	282.00	-12.00	1	1752
10:55:28	281.00	282.00	281.00	-13.00	1	1751
10:55:27	281.50	282.00	281.50	-12.50	1	1750
10:55:26	281.50	282.00	281.50	-12.50	1	1749
10:55:25	281.50	282.00	281.50	-12.50	1	1748
10:55:24	281.50	282.00	281.50	-12.50	1	1747
10:55:23	281.50	282.00	281.50	-12.50	1	1746
10:55:16	281.50	282.00	281.50	-12.50	1	1745
10:54:33	281.50	282.00	282.00	-12.00	1	1744
10:54:30	281.50	282.00	282.00	-12.00	5	1743
10:54:17	280.50	282.00	282.00	-12.00	2	1738
10:54:16	280.50	282.00	280.50	-13.50	1	1736
10:54:16	280.50	282.00	280.50	-13.50	1	1735
10:54:16	280.50	282.00	280.50	-13.50	6	1734
10:54:16	280.50	282.50	280.50	-13.50	1	1728
10:54:15	280.50	281.00	281.00	-13.00	10	1727
10:54:15	281.50	282.50	281.00	-13.00	18	1717
10:54:15	281.50	282.50	281.50	-12.50	2	1699
10:54:09	281.50	282.50	281.50	-12.50	3	1697
10:54:01	281.50	283.00	281.50	-12.50	1	1694
10:54:00	281.50	283.00	283.00	-11.00	1	1693
10:54:00	281.50	282.00	282.00	-12.00	1	1692
10:54:00	281.50	282.00	281.50	-12.50	1	1691
10:53:56	281.50	283.00	281.50	-12.50	1	1690
10:53:56	281.50	282.00	282.00	-12.00	1	1689
10:53:55	281.50	283.00	281.50	-12.50	1	1688
10:53:55	281.50	283.00	281.50	-12.50	1	1687
10:53:50	281.50	282.00	282.00	-12.00	1	1686
10:53:42	282.00	283.00	282.00	-12.00	20	1685
10:53:36	282.50	283.00	282.00	-12.00	1	1665
10:53:36	282.50	283.00	282.50	-11.50	1	1664
10:53:24	282.50	283.00	282.50	-11.50	1	1663
10:53:17	282.50	284.00	282.50	-11.50	1	1662
10:53:07	282.50	284.00	282.50	-11.50	1	1661
10:53:03	282.50	284.00	282.50	-11.50	15	1660
10:53:02	282.50	283.00	283.00	-11.00	1	1645
10:53:01	282.50	284.00	282.50	-11.50	1	1644
10:52:53	282.50	283.00	283.00	-11.00	1	1643
10:52:53	283.00	284.50	283.00	-11.00	2	1642
10:52:48	283.00	284.50	283.00	-11.00	1	1640
10:52:41	283.00	284.50	283.00	-11.00	1	1639
10:52:33	283.00	284.50	283.00	-11.00	1	1638
10:52:26	283.00	284.50	283.00	-11.00	1	1637
10:52:22	283.00	284.50	283.00	-11.00	1	1636
10:52:06	283.00	284.50	283.00	-11.00	10	1635
10:51:57	283.50	284.50	283.50	-10.50	2	1625
10:51:47	283.50	284.50	283.50	-10.50	1	1623
10:51:39	283.50	284.50	283.50	-10.50	5	1622
10:51:39	283.50	284.00	284.00	-10.00	10	1617
10:51:27	283.00	284.50	283.00	-11.00	10	1607
10:51:01	283.00	284.00	283.00	-11.00	1	1597
10:50:54	283.50	284.00	283.50	-10.50	1	1596
10:50:46	283.50	284.50	283.50	-10.50	15	1595
10:50:34	284.00	284.50	284.00	-10.00	1	1580
10:50:29	283.50	284.00	284.00	-10.00	1	1579
10:50:26	284.00	284.50	284.00	-10.00	1	1578
10:50:05	284.00	284.50	284.00	-10.00	2	1577
10:49:25	283.50	284.00	284.00	-10.00	2	1575
10:49:23	283.50	284.00	284.00	-10.00	1	1573
10:49:22	283.50	284.00	284.00	-10.00	1	1572
10:49:22	284.00	284.50	284.00	-10.00	12	1571
10:49:01	284.00	284.50	284.00	-10.00	1	1559
10:49:01	284.00	284.50	284.00	-10.00	1	1558
10:48:50	284.50	285.00	284.50	-9.50	7	1557
10:48:35	284.50	285.00	284.50	-9.50	1	1550
10:48:35	284.50	285.00	285.00	-9.00	1	1549
10:48:27	284.50	285.00	284.50	-9.50	1	1548
10:48:25	284.50	285.00	284.50	-9.50	1	1547
10:48:24	284.50	285.00	285.00	-9.00	2	1546
10:48:20	284.50	285.00	284.50	-9.50	1	1544
10:48:17	284.50	285.00	284.50	-9.50	1	1543
10:47:42	284.50	285.50	284.50	-9.50	5	1542
10:47:19	285.00	285.50	285.00	-9.00	7	1537
10:47:14	285.00	285.50	285.00	-9.00	1	1530
10:47:09	285.00	285.50	285.00	-9.00	3	1529
10:47:01	285.00	285.50	285.00	-9.00	1	1526
10:46:39	285.00	285.50	285.00	-9.00	1	1525
10:46:10	285.50	286.00	285.50	-8.50	1	1524
10:46:01	285.50	286.00	285.50	-8.50	1	1523
10:45:57	285.50	286.00	285.50	-8.50	4	1522
10:45:53	285.00	285.50	285.50	-8.50	4	1518
10:45:49	285.00	285.50	285.00	-9.00	1	1514
10:45:35	285.00	285.50	285.00	-9.00	1	1513
10:45:35	284.00	284.50	285.00	-9.00	6	1512
10:45:35	284.00	284.50	284.50	-9.50	1	1506
10:45:16	285.00	285.50	285.00	-9.00	2	1505
10:45:16	283.50	285.00	285.00	-9.00	8	1503
10:45:07	283.50	284.50	284.50	-9.50	1	1495
10:45:07	283.50	284.00	284.00	-10.00	4	1494
10:45:02	283.50	284.00	283.50	-10.50	1	1490
10:45:02	283.50	284.00	283.50	-10.50	1	1489
10:45:01	283.50	284.00	283.50	-10.50	1	1488
10:44:39	284.00	284.50	284.00	-10.00	7	1487
10:44:27	284.00	285.00	284.00	-10.00	4	1480
10:44:22	284.00	285.00	284.00	-10.00	1	1476
10:43:28	284.00	285.00	284.00	-10.00	1	1475
10:43:01	284.00	285.00	284.00	-10.00	1	1474
10:42:06	284.00	285.00	284.00	-10.00	1	1473
10:42:02	284.00	284.50	284.50	-9.50	1	1472
10:41:57	284.00	284.50	284.50	-9.50	6	1471
10:41:57	283.50	284.00	284.00	-10.00	1	1465
10:41:36	283.50	284.50	283.00	-11.00	5	1464
10:41:36	283.50	284.50	283.50	-10.50	11	1459
10:41:01	283.50	284.50	283.50	-10.50	1	1448
10:40:48	283.50	284.50	283.50	-10.50	1	1447
10:40:14	283.50	284.00	284.00	-10.00	1	1446
10:40:14	283.50	284.00	284.00	-10.00	1	1445
10:40:14	284.00	284.50	284.00	-10.00	6	1444
10:40:10	284.00	284.50	284.00	-10.00	1	1438
10:39:24	284.00	284.50	284.00	-10.00	1	1437
10:39:02	284.00	284.50	284.00	-10.00	1	1436
10:39:02	284.00	284.50	284.00	-10.00	1	1435
10:38:34	284.00	284.50	284.00	-10.00	1	1434
10:38:01	284.00	284.50	284.00	-10.00	1	1433
10:37:45	284.00	284.50	284.00	-10.00	1	1432
10:37:35	284.00	284.50	284.00	-10.00	1	1431
10:37:34	284.00	284.50	284.00	-10.00	1	1430
10:37:30	284.00	284.50	284.00	-10.00	1	1429
10:37:02	284.00	284.50	284.00	-10.00	1	1428
10:36:57	284.00	284.50	284.00	-10.00	1	1427
10:36:34	284.00	284.50	284.00	-10.00	5	1426
10:35:51	284.00	285.00	284.00	-10.00	1	1421
10:35:50	284.50	285.00	284.50	-9.50	1	1420
10:35:50	284.50	285.00	284.50	-9.50	1	1419
10:35:50	284.50	285.00	284.50	-9.50	7	1418
10:35:43	284.50	285.00	284.50	-9.50	2	1411
10:35:31	284.50	285.00	284.50	-9.50	1	1409
10:35:11	284.50	285.00	284.50	-9.50	1	1408
10:35:02	284.50	285.00	284.50	-9.50	1	1407
10:34:52	284.50	285.00	284.50	-9.50	1	1406
10:33:26	284.50	285.50	284.50	-9.50	1	1405
10:33:01	284.50	285.50	284.50	-9.50	1	1404
10:31:02	284.50	285.50	284.50	-9.50	1	1403
10:30:53	285.00	285.50	285.00	-9.00	1	1402
10:30:27	285.00	285.50	285.00	-9.00	6	1401
10:30:01	285.00	285.50	285.00	-9.00	1	1395
10:29:01	285.00	285.50	285.00	-9.00	1	1394
10:29:01	285.00	285.50	285.00	-9.00	1	1393
10:28:39	285.00	285.50	285.50	-8.50	3	1392
10:28:39	285.00	285.50	285.50	-8.50	2	1389
10:28:08	285.00	285.50	285.00	-9.00	1	1387
10:27:43	285.00	285.50	285.00	-9.00	1	1386
10:27:01	285.00	286.00	285.00	-9.00	1	1385
10:26:39	285.50	286.00	285.50	-8.50	1	1384
10:26:26	285.00	285.50	285.50	-8.50	1	1383
10:26:26	285.00	285.50	285.50	-8.50	1	1382
10:26:20	284.00	284.50	284.50	-9.50	25	1381
10:25:43	284.00	284.50	284.00	-10.00	1	1356
10:25:37	284.00	284.50	284.00	-10.00	1	1355
10:25:09	284.00	284.50	284.00	-10.00	3	1354
10:25:01	284.00	284.50	284.00	-10.00	1	1351
10:24:56	284.00	284.50	284.00	-10.00	3	1350
10:24:47	283.50	284.00	284.00	-10.00	2	1347
10:24:47	283.50	284.00	284.00	-10.00	9	1345
10:24:47	283.50	284.00	284.00	-10.00	9	1336
10:24:47	283.50	284.00	284.00	-10.00	1	1327
10:24:45	283.00	283.50	283.50	-10.50	1	1326
10:24:43	283.50	284.00	283.50	-10.50	1	1325
10:24:43	283.50	284.00	283.50	-10.50	3	1324
10:24:38	283.50	284.00	283.50	-10.50	1	1321
10:24:33	283.50	284.00	283.50	-10.50	1	1320
10:24:33	283.50	284.00	283.50	-10.50	1	1319
10:24:33	283.50	284.00	283.50	-10.50	18	1318
10:24:33	283.50	284.00	283.50	-10.50	1	1300
10:24:19	283.50	284.00	283.50	-10.50	1	1299
10:24:13	283.50	284.00	283.50	-10.50	1	1298
10:23:39	283.50	284.00	283.50	-10.50	1	1297
10:23:30	283.50	284.00	283.50	-10.50	1	1296
10:23:29	283.50	284.00	283.50	-10.50	2	1295
10:23:03	283.50	284.00	284.00	-10.00	1	1293
10:22:50	283.50	284.00	284.00	-10.00	1	1292
10:22:50	284.00	284.50	284.00	-10.00	4	1291
10:22:46	284.00	284.50	284.00	-10.00	2	1287
10:22:39	284.00	284.50	284.00	-10.00	1	1285
10:22:02	284.00	284.50	284.00	-10.00	1	1284
10:21:51	284.00	284.50	284.00	-10.00	1	1283
10:20:17	283.50	284.50	284.50	-9.50	2	1282
10:20:17	283.50	284.50	284.50	-9.50	1	1280
10:20:07	283.50	284.50	284.50	-9.50	1	1279
10:20:06	283.50	284.50	284.50	-9.50	1	1278
10:20:01	284.00	284.50	284.00	-10.00	2	1277
10:19:46	283.50	284.00	284.00	-10.00	1	1275
10:19:22	283.50	284.00	284.00	-10.00	2	1274
10:19:20	283.50	284.50	284.50	-9.50	1	1272
10:19:04	283.50	285.00	283.50	-10.50	1	1271
10:19:03	283.50	285.00	283.50	-10.50	1	1270
10:19:02	283.50	285.00	283.50	-10.50	1	1269
10:18:16	283.50	284.00	284.00	-10.00	1	1268
10:18:06	284.00	285.00	284.00	-10.00	1	1267
10:18:05	284.00	285.00	284.00	-10.00	1	1266
10:18:02	284.00	285.00	284.00	-10.00	3	1265
10:17:04	284.00	285.00	284.00	-10.00	1	1262
10:17:01	284.00	285.00	284.00	-10.00	1	1261
10:16:54	284.00	285.00	284.00	-10.00	1	1260
10:16:50	284.00	285.00	285.00	-9.00	1	1259
10:16:49	284.00	285.50	284.00	-10.00	1	1258
10:16:32	285.00	286.00	284.00	-10.00	1	1257
10:16:32	285.00	286.00	284.50	-9.50	3	1256
10:16:32	285.00	286.00	285.00	-9.00	3	1253
10:16:31	285.00	285.50	285.50	-8.50	1	1250
10:16:31	285.00	285.50	285.50	-8.50	1	1249
10:16:31	284.50	285.00	285.00	-9.00	1	1248
10:16:30	284.00	284.50	284.50	-9.50	2	1247
10:16:29	284.00	285.00	285.00	-9.00	1	1245
10:16:27	284.00	285.00	285.00	-9.00	1	1244
10:16:03	284.00	285.00	284.00	-10.00	1	1243
10:15:59	284.00	285.00	284.00	-10.00	1	1242
10:15:59	284.00	285.00	284.00	-10.00	5	1241
10:15:53	284.50	285.00	284.50	-9.50	1	1236
10:15:53	284.50	285.00	284.50	-9.50	4	1235
10:15:53	284.50	285.00	284.50	-9.50	1	1231
10:15:30	284.50	285.00	284.50	-9.50	1	1230
10:15:01	284.50	285.00	284.50	-9.50	1	1229
10:14:58	284.50	285.00	285.00	-9.00	2	1228
10:14:45	284.50	285.00	284.50	-9.50	1	1226
10:14:32	284.50	285.00	284.50	-9.50	3	1225
10:14:01	284.50	285.00	284.50	-9.50	1	1222
10:13:25	284.50	285.50	284.50	-9.50	2	1221
10:13:25	284.50	285.50	284.50	-9.50	1	1219
10:13:04	284.50	285.50	284.50	-9.50	1	1218
10:13:01	284.50	285.50	284.50	-9.50	1	1217
10:12:22	284.50	285.00	285.00	-9.00	3	1216
10:11:02	285.00	285.50	285.00	-9.00	1	1213
10:10:50	285.00	285.50	286.00	-8.00	6	1212
10:10:50	285.00	285.50	285.50	-8.50	1	1206
10:10:50	285.50	286.00	285.50	-8.50	1	1205
10:10:50	285.50	286.00	285.50	-8.50	2	1204
10:10:38	285.50	286.00	285.50	-8.50	2	1202
10:10:31	285.50	286.00	285.50	-8.50	2	1200
10:09:01	285.50	286.50	285.50	-8.50	1	1198
10:08:17	285.00	286.00	286.00	-8.00	7	1197
10:07:13	285.50	286.00	285.50	-8.50	1	1190
10:07:07	285.50	286.00	285.50	-8.50	1	1189
10:07:02	285.50	286.00	285.50	-8.50	1	1188
10:06:53	285.50	286.00	285.50	-8.50	1	1187
10:06:52	285.00	285.50	285.50	-8.50	8	1186
10:06:52	284.50	285.00	285.00	-9.00	2	1178
10:06:52	285.00	285.50	285.00	-9.00	3	1176
10:06:47	285.00	285.50	285.00	-9.00	1	1173
10:06:47	285.00	285.50	285.00	-9.00	2	1172
10:06:44	285.00	285.50	285.00	-9.00	1	1170
10:06:20	285.00	285.50	285.00	-9.00	1	1169
10:05:54	285.00	285.50	285.00	-9.00	1	1168
10:05:37	285.00	286.00	285.00	-9.00	1	1167
10:05:32	285.00	286.00	285.00	-9.00	1	1166
10:05:22	285.00	286.00	286.00	-8.00	2	1165
10:05:18	285.00	286.00	285.00	-9.00	3	1163
10:05:08	285.00	286.00	285.00	-9.00	1	1160
10:05:06	285.50	286.00	285.50	-8.50	6	1159
10:05:06	285.50	286.00	285.50	-8.50	8	1153
10:05:01	285.50	286.00	285.50	-8.50	1	1145
10:04:45	285.50	286.00	285.50	-8.50	1	1144
10:04:01	286.00	286.50	286.00	-8.00	1	1143
10:03:50	286.00	286.50	286.00	-8.00	2	1142
10:03:45	286.00	286.50	286.00	-8.00	5	1140
10:03:45	286.00	286.50	286.00	-8.00	1	1135
10:03:01	286.00	286.50	286.00	-8.00	1	1134
10:02:45	286.00	286.50	286.00	-8.00	2	1133
10:01:01	286.00	286.50	286.00	-8.00	1	1131
09:59:25	286.00	286.50	286.00	-8.00	2	1130
09:59:01	286.00	286.50	286.00	-8.00	6	1128
09:59:01	286.00	286.50	286.00	-8.00	1	1122
09:59:00	286.00	286.50	286.00	-8.00	1	1121
09:58:55	286.50	287.50	286.50	-7.50	7	1120
09:58:39	287.00	287.50	287.00	-7.00	1	1113
09:58:06	287.00	287.50	287.00	-7.00	2	1112
09:57:54	286.50	287.00	287.00	-7.00	1	1110
09:57:54	287.00	287.50	287.00	-7.00	7	1109
09:57:54	287.00	287.50	287.00	-7.00	1	1102
09:57:33	287.00	288.00	287.00	-7.00	1	1101
09:57:25	287.00	288.00	287.00	-7.00	1	1100
09:57:01	287.00	288.00	287.00	-7.00	1	1099
09:55:31	287.00	288.00	286.50	-7.50	2	1098
09:55:31	287.00	288.00	287.00	-7.00	5	1096
09:55:29	287.00	288.00	288.00	-6.00	1	1091
09:55:28	286.50	287.00	287.00	-7.00	6	1090
09:55:28	286.00	286.50	286.50	-7.50	2	1084
09:55:28	286.00	286.50	286.50	-7.50	12	1082
09:55:28	286.00	286.50	286.50	-7.50	2	1070
09:55:10	286.00	286.50	286.00	-8.00	1	1068
09:55:02	286.00	286.50	286.00	-8.00	1	1067
09:54:44	286.00	286.50	286.00	-8.00	1	1066
09:54:42	286.00	286.50	286.00	-8.00	2	1065
09:53:00	285.50	286.50	285.50	-8.50	1	1063
09:52:13	285.50	286.50	285.50	-8.50	2	1062
09:51:56	285.50	286.00	286.00	-8.00	4	1060
09:51:03	285.50	286.00	286.00	-8.00	1	1056
09:51:01	285.50	286.00	285.50	-8.50	1	1055
09:50:09	285.00	286.00	286.00	-8.00	1	1054
09:50:09	285.00	286.00	286.00	-8.00	1	1053
09:50:09	285.00	286.00	286.00	-8.00	1	1052
09:50:06	285.00	286.00	286.00	-8.00	1	1051
09:49:58	285.00	286.00	286.00	-8.00	1	1050
09:49:47	285.50	286.00	285.50	-8.50	6	1049
09:49:37	285.50	286.50	285.50	-8.50	1	1043
09:49:20	285.50	286.00	286.00	-8.00	1	1042
09:49:15	286.00	286.50	286.00	-8.00	5	1041
09:49:01	286.00	286.50	286.00	-8.00	1	1036
09:48:57	286.00	286.50	286.00	-8.00	1	1035
09:48:27	285.50	286.00	286.00	-8.00	3	1034
09:48:19	285.00	285.50	285.50	-8.50	5	1031
09:47:41	285.00	285.50	285.50	-8.50	1	1026
09:47:34	284.50	285.00	285.00	-9.00	1	1025
09:47:29	284.50	285.00	285.00	-9.00	13	1024
09:47:23	284.00	284.50	284.50	-9.50	1	1011
09:47:10	284.00	284.50	284.50	-9.50	6	1010
09:47:10	284.00	284.50	284.50	-9.50	1	1004
09:47:10	284.00	284.50	284.00	-10.00	2	1003
09:47:07	284.00	284.50	284.00	-10.00	1	1001
09:47:03	284.00	284.50	284.00	-10.00	1	1000
09:46:58	284.00	284.50	284.00	-10.00	1	999
09:46:41	284.00	284.50	284.00	-10.00	2	998
09:46:35	284.00	284.50	284.00	-10.00	1	996
09:46:23	284.00	284.50	284.00	-10.00	1	995
09:45:56	284.00	284.50	284.50	-9.50	1	994
09:45:55	284.00	285.00	284.00	-10.00	1	993
09:45:47	283.50	284.50	284.50	-9.50	1	992
09:45:44	284.00	285.00	284.00	-10.00	3	991
09:45:42	284.00	285.00	284.00	-10.00	5	988
09:45:34	284.00	285.00	284.00	-10.00	1	983
09:45:25	283.50	284.00	284.50	-9.50	10	982
09:45:25	283.50	284.00	284.00	-10.00	1	972
09:45:25	283.50	284.00	284.00	-10.00	1	971
09:45:24	283.50	284.50	283.50	-10.50	1	970
09:45:20	283.50	284.50	283.50	-10.50	1	969
09:45:09	284.00	284.50	284.00	-10.00	3	968
09:45:09	284.00	284.50	284.00	-10.00	10	965
09:45:03	284.00	284.50	284.00	-10.00	1	955
09:44:59	284.00	284.50	284.00	-10.00	1	954
09:44:54	284.50	285.00	284.00	-10.00	1	953
09:44:54	284.50	285.00	284.50	-9.50	19	952
09:44:53	284.50	285.00	284.50	-9.50	1	933
09:44:42	285.00	285.50	285.00	-9.00	2	932
09:44:25	284.50	285.00	285.00	-9.00	1	930
09:44:05	284.50	285.00	285.00	-9.00	1	929
09:44:05	284.50	285.00	285.00	-9.00	1	928
09:44:05	284.50	285.00	285.00	-9.00	1	927
09:44:05	285.00	286.00	285.00	-9.00	12	926
09:44:01	285.00	286.00	285.00	-9.00	1	914
09:43:18	285.00	285.50	285.50	-8.50	1	913
09:43:03	285.50	286.00	285.50	-8.50	1	912
09:42:57	285.50	286.00	285.50	-8.50	2	911
09:42:56	285.50	286.00	285.50	-8.50	1	909
09:42:49	285.50	286.00	285.50	-8.50	2	908
09:42:40	285.50	286.00	285.50	-8.50	1	906
09:42:33	285.50	286.00	285.50	-8.50	1	905
09:42:23	285.50	286.00	285.50	-8.50	5	904
09:41:56	285.50	286.00	285.50	-8.50	1	899
09:41:35	285.50	286.00	286.00	-8.00	1	898
09:41:30	285.00	285.50	285.50	-8.50	1	897
09:41:19	285.00	286.00	286.00	-8.00	4	896
09:40:55	285.00	286.00	285.00	-9.00	1	892
09:40:40	285.00	286.00	285.00	-9.00	6	891
09:40:40	285.00	286.00	285.00	-9.00	1	885
09:40:08	285.00	286.00	285.00	-9.00	1	884
09:40:04	285.50	286.00	285.50	-8.50	1	883
09:40:04	285.50	286.00	285.50	-8.50	1	882
09:40:00	285.50	286.00	285.50	-8.50	1	881
09:40:00	285.50	286.00	285.50	-8.50	2	880
09:39:48	285.50	286.00	285.50	-8.50	2	878
09:39:44	285.50	286.00	285.50	-8.50	11	876
09:39:16	285.50	286.00	286.00	-8.00	1	865
09:39:16	285.50	286.00	286.00	-8.00	1	864
09:39:16	286.00	286.50	286.00	-8.00	5	863
09:39:15	286.00	286.50	286.00	-8.00	2	858
09:39:14	286.00	286.50	286.50	-7.50	1	856
09:39:12	286.00	286.50	286.00	-8.00	1	855
09:39:09	286.00	286.50	286.00	-8.00	1	854
09:39:09	286.00	286.50	286.00	-8.00	1	853
09:39:09	286.00	286.50	286.00	-8.00	1	852
09:39:09	286.00	286.50	286.00	-8.00	1	851
09:39:07	286.00	286.50	286.00	-8.00	1	850
09:39:07	286.00	286.50	286.00	-8.00	1	849
09:39:06	286.00	286.50	286.00	-8.00	1	848
09:39:05	286.00	286.50	286.00	-8.00	1	847
09:39:05	286.00	286.50	286.00	-8.00	1	846
09:39:05	286.00	286.50	286.00	-8.00	1	845
09:39:05	286.00	286.50	286.00	-8.00	1	844
09:39:05	286.00	286.50	286.00	-8.00	1	843
09:39:00	286.00	286.50	286.00	-8.00	1	842
09:38:14	286.00	286.50	286.00	-8.00	1	841
09:37:58	286.00	286.50	286.50	-7.50	1	840
09:36:58	286.50	287.00	286.50	-7.50	1	839
09:36:52	286.50	287.00	286.50	-7.50	2	838
09:36:22	286.50	287.00	286.50	-7.50	3	836
09:36:21	286.50	287.00	286.50	-7.50	1	833
09:36:05	286.50	287.00	286.50	-7.50	1	832
09:35:58	286.00	286.50	286.50	-7.50	1	831
09:35:58	286.00	286.50	286.50	-7.50	5	830
09:35:47	286.00	286.50	286.00	-8.00	1	825
09:35:33	286.00	286.50	286.00	-8.00	5	824
09:35:21	286.00	286.50	286.50	-7.50	1	819
09:34:57	286.50	287.00	286.50	-7.50	5	818
09:34:49	286.50	287.00	286.50	-7.50	1	813
09:34:31	286.50	287.50	286.50	-7.50	1	812
09:33:58	287.00	287.50	287.00	-7.00	2	811
09:33:56	287.00	287.50	287.00	-7.00	1	809
09:33:17	288.00	288.50	288.00	-6.00	4	808
09:33:16	288.00	288.50	288.00	-6.00	1	804
09:33:15	288.00	288.50	288.00	-6.00	1	803
09:33:12	288.00	288.50	288.00	-6.00	1	802
09:32:39	288.00	288.50	288.50	-5.50	1	801
09:32:39	288.00	289.00	288.00	-6.00	5	800
09:32:39	288.50	289.00	288.50	-5.50	3	795
09:32:39	288.50	289.00	288.50	-5.50	1	792
09:32:39	288.50	289.00	288.50	-5.50	7	791
09:32:39	288.50	289.00	288.50	-5.50	4	784
09:32:39	288.50	289.00	288.50	-5.50	5	780
09:32:24	288.50	289.50	288.50	-5.50	5	775
09:32:02	288.50	289.50	288.50	-5.50	1	770
09:31:55	288.50	289.00	289.00	-5.00	1	769
09:31:40	288.50	289.00	289.00	-5.00	3	768
09:31:40	288.50	289.00	289.00	-5.00	1	765
09:31:16	288.50	289.00	289.00	-5.00	1	764
09:29:09	288.50	289.00	289.00	-5.00	1	763
09:29:00	288.50	289.00	288.50	-5.50	1	762
09:28:39	288.50	289.00	289.00	-5.00	1	761
09:28:21	288.50	289.00	288.50	-5.50	1	760
09:28:05	288.50	289.00	288.50	-5.50	1	759
09:28:01	288.50	289.00	288.50	-5.50	1	758
09:27:42	288.50	289.00	289.00	-5.00	1	757
09:26:36	288.50	289.00	289.00	-5.00	1	756
09:26:35	289.00	289.50	289.00	-5.00	1	755
09:26:35	289.00	289.50	289.00	-5.00	1	754
09:26:35	289.00	289.50	289.00	-5.00	9	753
09:26:22	289.00	290.00	289.00	-5.00	1	744
09:26:08	289.50	290.00	289.50	-4.50	5	743
09:26:04	289.50	290.00	290.00	-4.00	1	738
09:25:44	289.50	290.00	290.00	-4.00	1	737
09:25:38	289.50	290.00	289.50	-4.50	1	736
09:25:31	289.50	290.00	289.50	-4.50	1	735
09:25:28	289.00	290.50	289.00	-5.00	7	734
09:25:28	289.50	290.50	289.50	-4.50	3	727
09:25:13	289.50	291.00	289.50	-4.50	1	724
09:25:11	290.00	291.00	290.00	-4.00	1	723
09:25:10	289.50	291.00	289.50	-4.50	4	722
09:25:10	290.00	291.00	290.00	-4.00	2	718
09:25:08	290.50	291.00	290.50	-3.50	1	716
09:25:06	290.00	291.00	290.00	-4.00	1	715
09:25:06	290.00	291.00	290.00	-4.00	1	714
09:25:03	290.50	291.00	290.50	-3.50	3	713
09:25:03	290.50	291.00	290.50	-3.50	1	710
09:25:02	290.00	290.50	290.50	-3.50	2	709
09:24:57	289.50	290.00	290.00	-4.00	6	707
09:24:57	289.50	290.00	290.00	-4.00	3	701
09:24:57	289.50	290.00	290.00	-4.00	1	698
09:24:54	289.00	289.50	289.50	-4.50	7	697
09:24:41	288.50	289.00	289.00	-5.00	20	690
09:24:25	288.00	288.50	288.50	-5.50	1	670
09:24:25	288.00	288.50	288.50	-5.50	1	669
09:24:14	288.00	288.50	288.50	-5.50	1	668
09:24:02	288.00	288.50	288.50	-5.50	1	667
09:24:01	288.00	288.50	288.00	-6.00	1	666
09:23:49	288.50	289.00	288.50	-5.50	5	665
09:23:15	288.00	288.50	288.50	-5.50	8	660
09:23:15	288.00	288.50	288.50	-5.50	1	652
09:23:12	288.00	288.50	288.50	-5.50	3	651
09:23:12	287.50	288.00	288.00	-6.00	4	648
09:23:12	287.00	288.00	288.00	-6.00	3	644
09:23:05	287.00	287.50	287.50	-6.50	2	641
09:22:53	286.50	287.00	287.00	-7.00	4	639
09:22:53	286.50	287.00	287.00	-7.00	2	635
09:22:53	286.00	286.50	286.50	-7.50	8	633
09:22:10	286.00	286.50	286.00	-8.00	1	625
09:22:01	286.00	286.50	286.00	-8.00	1	624
09:21:56	286.00	286.50	286.00	-8.00	1	623
09:21:39	286.00	286.50	286.00	-8.00	1	622
09:20:39	286.00	286.50	286.00	-8.00	3	621
09:20:15	286.50	287.00	286.50	-7.50	2	618
09:20:04	286.50	287.00	286.50	-7.50	1	616
09:20:01	286.50	287.00	286.50	-7.50	1	615
09:19:53	286.00	286.50	286.50	-7.50	3	614
09:19:16	285.50	286.00	286.00	-8.00	3	611
09:19:16	285.00	285.50	285.50	-8.50	1	608
09:19:01	284.50	285.50	285.50	-8.50	1	607
09:18:59	284.00	285.00	285.00	-9.00	3	606
09:18:59	284.00	284.50	284.50	-9.50	2	603
09:18:59	284.00	284.50	284.50	-9.50	41	601
09:18:59	284.50	285.00	284.50	-9.50	3	560
09:18:53	285.00	285.50	285.00	-9.00	4	557
09:18:52	285.00	285.50	285.00	-9.00	3	553
09:18:47	285.00	285.50	285.50	-8.50	1	550
09:18:47	285.50	286.00	285.50	-8.50	4	549
09:18:47	285.50	286.00	285.50	-8.50	10	545
09:18:45	286.00	287.00	286.00	-8.00	2	535
09:18:42	286.00	286.50	286.50	-7.50	1	533
09:18:42	286.50	287.00	286.50	-7.50	2	532
09:18:38	286.00	287.00	286.00	-8.00	1	530
09:18:20	286.00	287.00	286.00	-8.00	2	529
09:18:13	286.00	287.00	286.00	-8.00	1	527
09:18:06	285.50	286.00	286.00	-8.00	1	526
09:18:04	285.50	286.00	286.00	-8.00	1	525
09:18:04	285.50	286.00	286.00	-8.00	4	524
09:18:04	286.00	287.00	286.00	-8.00	3	520
09:18:02	286.00	287.00	286.00	-8.00	1	517
09:17:57	286.00	287.00	286.00	-8.00	1	516
09:17:18	285.50	286.00	286.00	-8.00	4	515
09:17:15	285.50	286.00	286.00	-8.00	3	511
09:17:00	285.50	286.50	286.50	-7.50	2	508
09:16:55	285.50	286.50	285.50	-8.50	1	506
09:16:49	285.50	286.50	285.00	-9.00	4	505
09:16:49	285.50	286.50	285.50	-8.50	5	501
09:16:41	285.50	286.50	285.50	-8.50	1	496
09:16:40	286.50	287.00	286.50	-7.50	2	495
09:16:40	285.50	286.00	286.50	-7.50	2	493
09:16:40	285.50	286.00	286.00	-8.00	6	491
09:16:32	285.50	286.50	286.50	-7.50	1	485
09:16:28	285.50	286.00	286.00	-8.00	1	484
09:16:25	286.00	286.50	286.00	-8.00	5	483
09:16:14	286.00	286.50	286.00	-8.00	2	478
09:16:07	286.00	286.50	286.00	-8.00	1	476
09:16:02	286.00	286.50	286.00	-8.00	1	475
09:16:00	286.00	286.50	286.00	-8.00	1	474
09:15:37	286.00	286.50	286.00	-8.00	1	473
09:15:34	286.00	287.50	286.00	-8.00	1	472
09:15:34	285.50	286.00	286.00	-8.00	13	471
09:15:34	285.50	286.00	286.00	-8.00	2	458
09:15:34	285.50	286.00	286.00	-8.00	18	456
09:15:34	286.00	286.50	286.00	-8.00	4	438
09:15:29	286.00	286.50	286.50	-7.50	1	434
09:15:29	286.50	287.50	286.50	-7.50	6	433
09:14:42	286.50	287.50	286.50	-7.50	10	427
09:14:06	286.50	287.50	287.50	-6.50	1	417
09:14:03	286.50	287.50	287.50	-6.50	1	416
09:14:02	286.50	288.00	286.50	-7.50	1	415
09:13:22	286.50	287.00	288.00	-6.00	3	414
09:13:22	286.50	287.00	287.50	-6.50	4	411
09:13:22	286.50	287.00	287.00	-7.00	3	407
09:13:05	286.00	286.50	286.50	-7.50	1	404
09:12:55	286.00	286.50	286.50	-7.50	1	403
09:12:55	286.00	286.50	286.50	-7.50	1	402
09:12:55	286.50	287.00	286.50	-7.50	4	401
09:12:53	286.50	287.00	286.50	-7.50	1	397
09:12:49	286.50	287.50	286.50	-7.50	1	396
09:12:40	287.00	287.50	287.00	-7.00	1	395
09:12:40	287.00	287.50	287.00	-7.00	3	394
09:12:30	287.00	288.00	287.00	-7.00	1	391
09:12:17	287.00	288.00	287.00	-7.00	2	390
09:12:15	287.00	288.00	287.00	-7.00	1	388
09:12:01	287.00	288.00	287.00	-7.00	1	387
09:11:55	287.50	288.00	287.50	-6.50	1	386
09:11:53	286.50	287.50	287.50	-6.50	9	385
09:11:45	287.00	287.50	287.00	-7.00	4	376
09:11:37	287.00	287.50	287.50	-6.50	1	372
09:11:37	286.50	287.00	287.00	-7.00	2	371
09:11:19	286.00	287.00	287.00	-7.00	11	369
09:11:19	286.00	287.00	287.00	-7.00	3	358
09:11:12	286.00	286.50	286.50	-7.50	2	355
09:10:11	287.00	287.50	287.00	-7.00	2	353
09:10:02	287.00	288.00	287.00	-7.00	1	351
09:09:43	287.50	288.00	287.50	-6.50	1	350
09:09:42	287.50	288.00	287.50	-6.50	1	349
09:09:39	287.50	288.00	288.00	-6.00	1	348
09:09:21	288.00	288.50	288.00	-6.00	1	347
09:09:20	287.50	288.00	288.00	-6.00	1	346
09:09:19	288.00	288.50	288.00	-6.00	5	345
09:09:12	288.00	288.50	288.00	-6.00	2	340
09:08:58	288.00	288.50	288.50	-5.50	1	338
09:08:57	288.00	288.50	288.50	-5.50	1	337
09:08:57	288.00	288.50	288.00	-6.00	2	336
09:08:35	288.50	289.00	288.50	-5.50	1	334
09:08:24	288.50	289.00	288.50	-5.50	1	333
09:08:24	288.50	289.00	288.50	-5.50	1	332
09:08:23	288.50	289.00	289.00	-5.00	1	331
09:08:19	288.00	288.50	288.50	-5.50	7	330
09:08:19	288.00	288.50	288.50	-5.50	1	323
09:07:59	288.00	288.50	288.50	-5.50	2	322
09:07:48	287.50	288.00	288.00	-6.00	3	320
09:07:48	287.50	288.00	288.00	-6.00	2	317
09:07:46	287.00	287.50	287.50	-6.50	2	315
09:07:31	286.50	287.00	287.00	-7.00	1	313
09:07:31	287.50	288.00	287.00	-7.00	8	312
09:07:31	287.50	288.00	287.50	-6.50	1	304
09:06:59	287.50	288.00	287.50	-6.50	1	303
09:06:56	287.50	288.00	287.50	-6.50	1	302
09:06:55	287.50	288.00	287.50	-6.50	1	301
09:06:34	287.00	288.00	287.00	-7.00	1	300
09:06:30	287.00	287.50	287.50	-6.50	1	299
09:06:30	287.00	287.50	287.50	-6.50	5	298
09:06:29	286.50	287.00	287.00	-7.00	1	293
09:06:29	286.50	287.00	287.00	-7.00	4	292
09:06:29	286.50	287.00	286.50	-7.50	1	288
09:06:11	286.50	287.00	286.50	-7.50	1	287
09:05:54	286.00	287.00	286.00	-8.00	1	286
09:05:53	285.50	286.00	286.00	-8.00	8	285
09:05:53	286.00	287.00	286.00	-8.00	7	277
09:05:43	287.00	287.50	286.00	-8.00	4	270
09:05:43	287.00	287.50	286.50	-7.50	2	266
09:05:43	287.00	287.50	287.00	-7.00	4	264
09:05:30	287.00	287.50	287.00	-7.00	2	260
09:05:30	287.00	287.50	287.00	-7.00	1	258
09:05:29	286.50	287.00	287.00	-7.00	2	257
09:05:29	286.00	286.50	286.50	-7.50	11	255
09:05:15	286.00	286.50	286.00	-8.00	1	244
09:05:03	286.00	286.50	286.50	-7.50	1	243
09:05:03	286.00	286.50	286.00	-8.00	5	242
09:04:52	285.50	286.00	286.00	-8.00	1	237
09:04:48	286.00	287.00	286.00	-8.00	3	236
09:04:48	286.50	287.00	286.50	-7.50	2	233
09:04:48	286.50	287.00	286.50	-7.50	1	231
09:04:42	286.50	287.00	286.50	-7.50	1	230
09:04:40	286.50	287.00	286.50	-7.50	1	229
09:04:34	286.50	287.00	286.50	-7.50	1	228
09:04:32	286.50	287.00	286.50	-7.50	1	227
09:04:26	286.50	287.00	286.50	-7.50	1	226
09:04:26	286.50	287.00	286.50	-7.50	1	225
09:04:26	286.50	287.00	286.50	-7.50	1	224
09:04:22	286.50	287.00	286.50	-7.50	1	223
09:04:22	286.50	287.00	286.50	-7.50	1	222
09:03:50	286.50	287.50	286.50	-7.50	1	221
09:03:50	286.50	287.00	287.00	-7.00	4	220
09:03:50	286.00	286.50	286.50	-7.50	3	216
09:03:50	286.00	286.50	286.50	-7.50	1	213
09:03:44	285.00	286.00	286.00	-8.00	4	212
09:03:43	285.00	286.00	286.00	-8.00	1	208
09:03:39	285.00	285.50	285.50	-8.50	1	207
09:03:37	285.00	286.00	285.00	-9.00	1	206
09:03:36	285.00	285.50	285.50	-8.50	3	205
09:03:24	285.50	286.00	285.50	-8.50	1	202
09:03:20	285.00	286.50	285.00	-9.00	1	201
09:03:18	285.00	286.50	285.00	-9.00	1	200
09:03:15	285.50	286.50	285.50	-8.50	2	199
09:03:15	285.50	286.50	285.50	-8.50	2	197
09:03:15	286.00	286.50	285.50	-8.50	4	195
09:03:15	286.00	286.50	286.00	-8.00	6	191
09:03:12	286.00	287.00	286.00	-8.00	3	185
09:03:03	286.00	287.00	286.00	-8.00	1	182
09:03:02	286.00	287.00	287.00	-7.00	1	181
09:03:02	285.50	287.00	287.00	-7.00	1	180
09:03:01	286.00	287.00	286.00	-8.00	2	179
09:02:59	286.00	287.00	286.00	-8.00	1	177
09:02:54	285.50	287.00	285.50	-8.50	1	176
09:02:49	287.00	287.50	287.00	-7.00	1	175
09:02:49	285.50	286.00	286.00	-8.00	1	174
09:02:49	286.50	287.50	286.50	-7.50	3	173
09:02:49	287.00	287.50	287.00	-7.00	1	170
09:02:46	287.00	287.50	287.00	-7.00	1	169
09:02:45	287.00	287.50	287.00	-7.00	1	168
09:02:43	286.50	287.50	286.50	-7.50	1	167
09:02:38	286.50	287.50	286.50	-7.50	1	166
09:02:38	286.50	287.00	287.00	-7.00	1	165
09:02:36	286.00	286.50	286.50	-7.50	8	164
09:02:35	285.50	286.50	286.50	-7.50	10	156
09:02:33	285.50	286.50	286.50	-7.50	1	146
09:02:32	285.50	286.50	285.50	-8.50	1	145
09:02:25	285.00	286.50	286.50	-7.50	1	144
09:02:23	285.00	286.00	286.00	-8.00	1	143
09:02:23	285.00	286.00	286.00	-8.00	1	142
09:02:18	285.00	286.00	286.00	-8.00	1	141
09:02:18	285.00	286.00	286.00	-8.00	1	140
09:02:17	285.00	286.00	286.00	-8.00	1	139
09:02:17	285.00	286.00	286.00	-8.00	1	138
09:02:17	285.00	286.00	286.00	-8.00	1	137
09:02:17	285.00	286.00	286.00	-8.00	1	136
09:02:16	284.50	285.50	285.50	-8.50	1	135
09:02:16	284.50	285.50	285.50	-8.50	1	134
09:02:16	284.50	285.50	285.50	-8.50	1	133
09:02:16	284.50	285.50	285.50	-8.50	1	132
09:02:11	284.50	285.50	285.50	-8.50	1	131
09:02:09	284.50	285.00	285.00	-9.00	8	130
09:02:04	284.00	285.00	285.00	-9.00	1	122
09:02:03	284.00	284.50	284.50	-9.50	2	121
09:02:02	284.00	284.50	284.50	-9.50	1	119
09:01:50	284.00	284.50	284.00	-10.00	1	118
09:01:43	284.00	284.50	284.50	-9.50	1	117
09:01:42	284.00	284.50	284.00	-10.00	2	116
09:01:35	283.50	284.00	284.00	-10.00	2	114
09:01:30	283.00	283.50	283.50	-10.50	1	112
09:01:26	283.00	284.00	283.00	-11.00	1	111
09:01:22	283.00	283.50	283.50	-10.50	4	110
09:01:22	283.00	283.50	283.00	-11.00	1	106
09:01:19	283.00	283.50	283.00	-11.00	1	105
09:01:17	282.50	283.50	282.50	-11.50	2	104
09:01:15	282.50	283.50	282.50	-11.50	1	102
09:01:14	282.50	283.50	282.50	-11.50	1	101
09:01:14	282.50	283.50	282.50	-11.50	1	100
09:01:13	282.50	283.50	282.50	-11.50	1	99
09:01:12	282.00	283.50	282.00	-12.00	1	98
09:01:08	282.00	283.50	282.00	-12.00	1	97
09:01:07	282.00	283.50	282.00	-12.00	2	96
09:01:06	282.00	283.50	282.00	-12.00	2	94
09:01:05	282.00	283.00	283.00	-11.00	10	92
09:01:04	281.50	283.00	281.50	-12.50	2	82
09:01:04	281.50	282.50	282.50	-11.50	2	80
09:00:58	281.50	282.00	282.00	-12.00	1	78
09:00:57	281.50	282.00	281.50	-12.50	1	77
09:00:53	281.50	283.00	281.50	-12.50	1	76
09:00:52	281.50	282.00	282.00	-12.00	1	75
09:00:52	281.50	282.00	281.50	-12.50	1	74
09:00:49	281.00	282.00	281.00	-13.00	1	73
09:00:48	281.00	281.50	281.50	-12.50	2	72
09:00:47	281.00	281.50	281.00	-13.00	1	70
09:00:47	281.00	281.50	281.00	-13.00	1	69
09:00:38	281.50	283.00	281.00	-13.00	2	68
09:00:38	281.50	283.00	281.50	-12.50	3	66
09:00:38	281.50	283.00	281.50	-12.50	1	63
09:00:37	282.00	283.00	281.50	-12.50	1	62
09:00:37	282.00	283.00	282.00	-12.00	1	61
09:00:35	282.00	283.00	282.00	-12.00	1	60
09:00:33	282.50	283.00	282.00	-12.00	3	59
09:00:33	282.50	283.00	282.50	-11.50	1	56
09:00:31	283.50	284.00	283.50	-10.50	1	55
09:00:30	283.00	284.00	283.00	-11.00	2	54
09:00:30	283.50	284.00	283.50	-10.50	1	52
09:00:26	283.50	284.00	283.50	-10.50	1	51
09:00:26	283.50	284.00	283.50	-10.50	13	50
09:00:26	283.50	284.00	283.50	-10.50	1	37
09:00:19	283.50	284.00	283.50	-10.50	1	36
09:00:18	283.50	284.00	283.50	-10.50	3	35
09:00:13	283.50	284.00	283.50	-10.50	1	32
09:00:13	--	--	284.00	-10.00	31	31

　

其他人也逛...

MyCard 3290點虛擬點數卡

PChome 購物儲值100, 000元

MyCard 500點虛擬點數卡

MyCard 1490點虛擬點數卡

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

LANCOME蘭蔻超未來肌因賦活露 100ml

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

MyCard 5000點虛擬點數卡

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值50, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

台股爆量崩跌終場挫774點創史...

【台股盤中】台積電挫6.5% 崩跌...

我的自選股

即時重大訊息

‧【金屬盤後】金銅價漲☆
‧中華電信ADR18日上漲0.16美元漲...
‧南山人壽斥資逾23億購入台南新...

加密貨幣

比特幣BTC	62023.54	746.85	1.22%
以太幣ETH	2998.65	13.92	0.47%
瑞波幣XRP	0.486159	-0.01	-1.75%
比特幣現金BCH	487.19	23.58	5.09%
萊特幣LTC	81.88	1.71	2.14%
卡達幣ADA	0.461288	0.02	3.82%
波場幣TRX	0.108550	0.00	-1.08%
恆星幣XLM	0.112032	0.00	4.16%

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。