最新[公告] 強生*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」公告期間：115年7月22日至115年10月21日熱門台積電早盤跌35元　台股下挫逾800點

更新報價

技　嘉 (2376) 電腦/周邊設備上市

348.50 ▼-3.00 -0.85% 7.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	2,234	347.50	20	348.50	8	343.50	350.50	342.50	351.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:21:12	348.00	348.50	348.50	-3.00	1	2241
12:20:46	347.50	348.50	348.50	-3.00	3	2240
12:20:39	347.50	348.50	348.50	-3.00	1	2237
12:20:07	347.50	348.50	348.50	-3.00	1	2236
12:20:05	347.50	348.00	348.00	-3.50	1	2235
12:19:52	347.50	348.00	348.50	-3.00	2	2234
12:19:52	347.50	348.00	348.00	-3.50	1	2232
12:19:44	347.50	348.50	348.50	-3.00	1	2231
12:19:34	347.50	348.50	348.50	-3.00	1	2230
12:19:27	347.50	348.00	348.00	-3.50	1	2229
12:19:13	347.50	348.00	348.00	-3.50	2	2228
12:19:13	348.00	348.50	348.00	-3.50	1	2226
12:19:02	347.50	348.50	348.50	-3.00	1	2225
12:19:00	347.50	348.00	348.00	-3.50	1	2224
12:19:00	347.50	348.00	348.00	-3.50	1	2223
12:19:00	347.50	348.00	348.00	-3.50	3	2222
12:18:43	347.50	348.00	347.50	-4.00	1	2219
12:18:29	347.50	348.00	348.00	-3.50	1	2218
12:18:22	348.00	348.50	348.00	-3.50	1	2217
12:18:07	347.50	348.50	348.50	-3.00	3	2216
12:17:57	347.50	348.00	348.00	-3.50	1	2213
12:17:25	347.50	348.00	348.00	-3.50	1	2212
12:17:21	347.50	348.00	348.00	-3.50	1	2211
12:17:15	347.50	348.00	348.00	-3.50	1	2210
12:17:14	347.50	348.00	348.00	-3.50	3	2209
12:17:13	348.00	348.50	348.00	-3.50	18	2206
12:17:13	348.00	348.50	348.00	-3.50	3	2188
12:16:54	348.00	349.00	348.00	-3.50	4	2185
12:16:52	348.00	349.00	349.00	-2.50	1	2181
12:16:42	348.50	349.00	348.50	-3.00	5	2180
12:16:39	348.50	349.00	349.00	-2.50	3	2175
12:16:34	348.50	349.00	348.50	-3.00	8	2172
12:16:20	348.50	349.00	349.00	-2.50	1	2164
12:16:17	349.00	349.50	349.00	-2.50	1	2163
12:16:15	348.50	349.50	349.50	-2.00	1	2162
12:16:10	348.50	349.00	349.00	-2.50	1	2161
12:15:47	348.50	349.00	349.00	-2.50	1	2160
12:15:26	348.50	349.50	348.50	-3.00	3	2159
12:15:25	348.50	349.50	349.50	-2.00	1	2156
12:15:23	348.50	349.00	349.00	-2.50	1	2155
12:15:18	348.50	349.00	349.00	-2.50	1	2154
12:15:18	348.50	349.00	349.00	-2.50	1	2153
12:15:15	348.50	349.00	349.00	-2.50	1	2152
12:15:09	348.50	349.00	349.00	-2.50	1	2151
12:15:06	348.50	349.00	349.00	-2.50	1	2150
12:14:50	348.50	349.00	349.00	-2.50	1	2149
12:14:46	348.50	349.00	349.00	-2.50	1	2148
12:14:42	348.50	349.00	349.00	-2.50	1	2147
12:14:15	348.50	349.00	349.00	-2.50	2	2146
12:14:10	348.50	349.00	349.00	-2.50	1	2144
12:13:51	348.50	349.00	349.00	-2.50	1	2143
12:13:38	348.50	349.00	349.00	-2.50	1	2142
12:13:37	348.50	349.00	349.00	-2.50	1	2141
12:13:37	348.50	349.00	348.50	-3.00	1	2140
12:13:05	348.50	349.00	349.00	-2.50	1	2139
12:12:33	348.50	349.00	349.00	-2.50	1	2138
12:12:15	348.50	349.00	349.00	-2.50	1	2137
12:12:00	348.50	349.00	349.00	-2.50	1	2136
12:11:39	348.50	349.00	349.00	-2.50	1	2135
12:11:28	348.50	349.00	349.00	-2.50	1	2134
12:10:55	348.50	349.00	349.00	-2.50	1	2133
12:10:23	348.50	349.00	349.00	-2.50	1	2132
12:10:16	348.50	349.00	349.00	-2.50	1	2131
12:10:02	348.50	349.00	348.50	-3.00	3	2130
12:09:50	348.50	349.00	349.00	-2.50	1	2127
12:09:48	348.50	349.00	349.00	-2.50	1	2126
12:09:19	348.50	349.00	349.00	-2.50	1	2125
12:09:18	348.50	349.00	349.00	-2.50	1	2124
12:09:01	348.50	349.00	349.00	-2.50	2	2123
12:08:45	348.50	349.00	349.00	-2.50	1	2121
12:08:37	348.50	349.00	349.00	-2.50	1	2120
12:08:31	348.50	349.00	348.50	-3.00	1	2119
12:08:23	348.50	349.00	349.00	-2.50	1	2118
12:08:13	348.50	349.00	349.00	-2.50	1	2117
12:08:06	348.50	349.00	349.00	-2.50	1	2116
12:08:04	348.50	349.00	349.00	-2.50	20	2115
12:08:03	348.50	349.00	349.00	-2.50	1	2095
12:07:46	348.50	349.00	349.00	-2.50	2	2094
12:07:40	348.50	349.00	349.00	-2.50	1	2092
12:07:21	348.50	349.00	349.00	-2.50	5	2091
12:07:19	348.50	349.00	349.00	-2.50	1	2086
12:07:08	348.50	349.00	349.00	-2.50	1	2085
12:07:03	348.50	349.00	349.00	-2.50	1	2084
12:06:36	348.50	349.00	349.00	-2.50	1	2083
12:06:03	348.50	349.00	349.00	-2.50	1	2082
12:06:03	348.50	349.00	349.00	-2.50	1	2081
12:05:40	348.50	349.00	348.50	-3.00	2	2080
12:05:31	348.50	349.00	349.00	-2.50	1	2078
12:05:18	348.50	349.00	349.00	-2.50	1	2077
12:05:11	348.50	349.00	349.00	-2.50	1	2076
12:04:58	348.50	349.00	349.00	-2.50	1	2075
12:04:50	348.50	349.00	349.00	-2.50	1	2074
12:04:26	348.50	349.00	349.00	-2.50	1	2073
12:04:11	348.50	349.00	349.00	-2.50	1	2072
12:03:57	348.00	348.50	348.50	-3.00	3	2071
12:03:53	348.00	348.50	348.50	-3.00	1	2068
12:03:27	348.50	349.50	349.50	-2.00	1	2067
12:03:25	348.50	349.50	348.50	-3.00	1	2066
12:03:21	348.00	349.50	349.50	-2.00	1	2065
12:02:48	348.00	349.00	349.00	-2.50	1	2064
12:02:48	348.00	348.50	348.50	-3.00	1	2063
12:02:46	348.00	349.00	349.00	-2.50	3	2062
12:02:41	348.00	349.00	349.00	-2.50	2	2059
12:02:37	348.00	349.00	349.00	-2.50	5	2057
12:02:36	348.00	348.50	348.50	-3.00	6	2052
12:02:20	348.00	349.00	349.00	-2.50	1	2046
12:02:16	348.00	349.00	349.00	-2.50	1	2045
12:02:01	348.50	349.00	348.50	-3.00	1	2044
12:01:44	348.00	349.00	349.00	-2.50	1	2043
12:01:14	348.00	348.50	348.50	-3.00	1	2042
12:01:11	348.00	349.00	349.00	-2.50	1	2041
12:01:00	348.00	348.50	348.50	-3.00	2	2040
12:00:42	348.00	349.00	349.00	-2.50	1	2038
12:00:39	348.00	349.00	349.00	-2.50	1	2037
12:00:27	348.00	348.50	348.50	-3.00	1	2036
12:00:10	348.00	348.50	348.50	-3.00	1	2035
12:00:09	348.00	349.00	349.00	-2.50	1	2034
12:00:06	348.00	349.00	349.00	-2.50	1	2033
11:59:52	348.00	348.50	348.50	-3.00	1	2032
11:59:51	348.00	348.50	348.50	-3.00	1	2031
11:59:50	348.00	348.50	348.50	-3.00	1	2030
11:59:34	348.00	349.00	349.00	-2.50	1	2029
11:59:02	348.00	349.00	349.00	-2.50	1	2028
11:59:01	348.00	349.00	349.00	-2.50	1	2027
11:59:00	348.00	349.00	349.00	-2.50	2	2026
11:58:57	348.00	349.00	349.00	-2.50	1	2024
11:58:52	348.50	349.00	348.50	-3.00	1	2023
11:58:52	348.50	349.00	348.50	-3.00	1	2022
11:58:29	348.50	349.00	349.00	-2.50	1	2021
11:58:19	348.50	349.00	348.50	-3.00	1	2020
11:58:10	348.50	349.00	349.00	-2.50	1	2019
11:58:04	348.50	349.00	349.00	-2.50	1	2018
11:57:56	348.50	349.00	349.00	-2.50	1	2017
11:57:48	348.00	348.50	348.50	-3.00	6	2016
11:57:44	348.00	348.50	348.50	-3.00	1	2010
11:57:24	348.00	348.50	348.50	-3.00	1	2009
11:57:22	348.00	348.50	348.50	-3.00	1	2008
11:57:12	348.00	348.50	348.50	-3.00	1	2007
11:56:51	348.00	348.50	348.50	-3.00	1	2006
11:56:20	348.00	348.50	348.50	-3.00	1	2005
11:56:19	348.00	348.50	348.50	-3.00	1	2004
11:56:05	348.00	348.50	348.50	-3.00	1	2003
11:55:47	348.00	348.50	348.50	-3.00	1	2002
11:55:41	348.00	348.50	348.50	-3.00	1	2001
11:55:28	348.00	348.50	348.50	-3.00	1	2000
11:55:18	348.00	348.50	348.50	-3.00	1	1999
11:55:14	348.00	348.50	348.50	-3.00	1	1998
11:54:54	348.00	348.50	348.50	-3.00	1	1997
11:54:42	348.00	348.50	348.50	-3.00	1	1996
11:54:36	348.00	348.50	348.50	-3.00	1	1995
11:54:09	348.00	348.50	348.50	-3.00	1	1994
11:53:58	348.00	348.50	348.50	-3.00	1	1993
11:53:44	348.00	348.50	348.50	-3.00	1	1992
11:53:37	348.00	348.50	348.50	-3.00	1	1991
11:53:27	347.50	348.00	348.00	-3.50	1	1990
11:53:21	347.50	348.50	348.50	-3.00	2	1989
11:53:20	347.50	348.00	348.00	-3.50	3	1987
11:53:18	347.50	348.00	348.00	-3.50	10	1984
11:53:13	347.50	348.00	347.50	-4.00	1	1974
11:53:04	347.50	348.00	348.00	-3.50	1	1973
11:52:52	347.50	348.00	348.00	-3.50	1	1972
11:52:40	347.50	348.00	348.00	-3.50	1	1971
11:52:32	347.50	348.00	348.00	-3.50	1	1970
11:52:25	347.50	348.00	348.00	-3.50	1	1969
11:52:25	347.50	348.00	348.00	-3.50	1	1968
11:52:00	347.50	348.00	348.00	-3.50	1	1967
11:51:59	347.50	348.00	348.00	-3.50	1	1966
11:51:27	347.50	348.00	348.00	-3.50	1	1965
11:51:08	347.50	348.00	348.00	-3.50	1	1964
11:51:02	347.50	348.00	348.00	-3.50	1	1963
11:50:55	347.50	348.00	348.00	-3.50	1	1962
11:50:32	347.50	348.00	347.50	-4.00	5	1961
11:50:32	348.00	348.50	348.00	-3.50	19	1956
11:50:32	348.00	348.50	348.00	-3.50	2	1937
11:50:23	348.00	348.50	348.50	-3.00	1	1935
11:50:22	348.00	348.50	348.50	-3.00	1	1934
11:50:16	348.00	348.50	348.50	-3.00	1	1933
11:49:55	348.00	348.50	348.50	-3.00	1	1932
11:49:50	348.00	348.50	348.50	-3.00	1	1931
11:49:24	348.00	348.50	348.50	-3.00	1	1930
11:49:17	348.00	348.50	348.50	-3.00	1	1929
11:48:45	348.00	348.50	348.50	-3.00	1	1928
11:48:32	348.00	348.50	348.50	-3.00	1	1927
11:48:12	348.00	348.50	348.50	-3.00	1	1926
11:48:07	348.00	348.50	348.00	-3.50	1	1925
11:47:53	348.50	349.00	348.50	-3.00	6	1924
11:47:40	348.50	349.00	349.00	-2.50	1	1918
11:47:40	348.50	349.00	349.00	-2.50	1	1917
11:47:27	348.50	349.00	349.00	-2.50	1	1916
11:47:07	348.50	349.00	349.00	-2.50	1	1915
11:46:49	348.50	349.00	349.00	-2.50	1	1914
11:46:48	348.50	349.00	349.00	-2.50	1	1913
11:46:35	348.50	349.00	349.00	-2.50	1	1912
11:46:18	348.00	348.50	348.50	-3.00	2	1911
11:46:09	348.00	348.50	348.50	-3.00	5	1909
11:46:03	348.00	348.50	348.50	-3.00	1	1904
11:45:56	348.00	348.50	348.50	-3.00	1	1903
11:45:30	348.00	348.50	348.50	-3.00	1	1902
11:45:09	348.00	348.50	348.50	-3.00	1	1901
11:45:06	348.00	348.50	348.50	-3.00	1	1900
11:45:04	348.00	348.50	348.50	-3.00	1	1899
11:44:58	348.00	348.50	348.50	-3.00	1	1898
11:44:58	348.00	348.50	348.50	-3.00	1	1897
11:44:50	348.00	348.50	348.50	-3.00	1	1896
11:44:31	348.00	348.50	348.50	-3.00	1	1895
11:44:25	348.00	348.50	348.50	-3.00	1	1894
11:44:19	348.00	348.50	348.50	-3.00	1	1893
11:44:12	348.00	348.50	348.50	-3.00	1	1892
11:43:53	348.00	348.50	348.50	-3.00	1	1891
11:43:20	348.00	348.50	348.50	-3.00	1	1890
11:43:20	348.00	348.50	348.50	-3.00	1	1889
11:43:11	348.00	348.50	348.50	-3.00	1	1888
11:43:04	348.50	349.00	348.50	-3.00	1	1887
11:43:01	348.00	348.50	348.50	-3.00	5	1886
11:43:00	348.00	348.50	348.00	-3.50	1	1881
11:42:50	348.50	349.00	348.50	-3.00	1	1880
11:42:48	348.00	349.00	349.00	-2.50	1	1879
11:42:32	348.00	349.00	349.00	-2.50	1	1878
11:42:28	348.00	349.00	349.00	-2.50	1	1877
11:42:27	348.00	348.50	348.50	-3.00	1	1876
11:42:15	348.00	349.00	349.00	-2.50	1	1875
11:41:43	348.00	349.00	349.00	-2.50	1	1874
11:41:36	348.00	348.50	348.50	-3.00	1	1873
11:41:36	348.00	348.50	348.50	-3.00	1	1872
11:41:29	348.50	349.00	348.50	-3.00	4	1871
11:41:29	348.00	348.50	348.50	-3.00	6	1867
11:41:28	348.00	348.50	348.50	-3.00	1	1861
11:41:10	348.00	348.50	348.50	-3.00	1	1860
11:40:50	348.00	348.50	348.50	-3.00	1	1859
11:40:44	348.00	348.50	348.50	-3.00	1	1858
11:40:38	348.00	348.50	348.50	-3.00	1	1857
11:40:06	348.00	348.50	348.50	-3.00	1	1856
11:40:00	348.00	348.50	348.50	-3.00	1	1855
11:39:52	348.00	348.50	348.50	-3.00	1	1854
11:39:33	348.00	348.50	348.50	-3.00	1	1853
11:39:01	348.00	348.50	348.50	-3.00	1	1852
11:39:00	348.00	348.50	348.50	-3.00	1	1851
11:38:44	348.00	348.50	348.50	-3.00	1	1850
11:38:28	348.00	348.50	348.50	-3.00	1	1849
11:38:07	348.00	348.50	348.50	-3.00	1	1848
11:37:56	348.00	348.50	348.50	-3.00	1	1847
11:37:54	348.00	348.50	348.00	-3.50	1	1846
11:37:45	348.00	348.50	348.50	-3.00	1	1845
11:37:36	348.00	348.50	348.00	-3.50	9	1844
11:37:30	348.00	348.50	348.50	-3.00	1	1835
11:37:23	348.00	348.50	348.50	-3.00	1	1834
11:37:20	348.00	348.50	348.50	-3.00	1	1833
11:37:15	348.00	348.50	348.50	-3.00	1	1832
11:36:51	348.00	349.00	349.00	-2.50	1	1831
11:36:33	348.50	349.00	348.50	-3.00	36	1830
11:36:30	348.50	349.00	349.00	-2.50	1	1794
11:36:24	348.50	349.00	349.00	-2.50	1	1793
11:36:23	348.50	349.00	349.00	-2.50	1	1792
11:36:19	348.50	349.00	349.00	-2.50	1	1791
11:36:18	348.50	349.00	349.00	-2.50	1	1790
11:35:46	348.50	349.00	349.00	-2.50	1	1789
11:35:38	349.00	349.50	349.00	-2.50	1	1788
11:35:32	348.50	349.00	349.00	-2.50	1	1787
11:35:14	348.50	349.50	349.50	-2.00	1	1786
11:35:01	348.50	349.50	349.50	-2.00	1	1785
11:34:50	348.50	349.50	349.50	-2.00	1	1784
11:34:41	348.50	349.50	349.50	-2.00	1	1783
11:34:39	348.50	349.00	349.00	-2.50	1	1782
11:34:10	348.50	349.50	349.50	-2.00	1	1781
11:34:09	348.50	349.50	349.50	-2.00	1	1780
11:34:08	348.50	349.00	349.00	-2.50	6	1779
11:33:48	348.50	349.00	349.00	-2.50	1	1773
11:33:37	348.50	349.00	349.00	-2.50	1	1772
11:33:36	348.50	349.00	349.00	-2.50	1	1771
11:33:04	348.50	349.00	349.00	-2.50	1	1770
11:32:55	348.50	349.00	349.00	-2.50	1	1769
11:32:48	348.50	349.00	348.50	-3.00	1	1768
11:32:45	348.50	349.00	349.00	-2.50	1	1767
11:32:31	348.50	349.00	349.00	-2.50	1	1766
11:32:04	348.50	349.50	349.50	-2.00	1	1765
11:31:59	348.50	349.50	349.50	-2.00	1	1764
11:31:26	348.50	349.00	349.00	-2.50	1	1763
11:31:19	348.50	349.50	349.50	-2.00	1	1762
11:31:12	348.50	349.50	349.50	-2.00	1	1761
11:30:54	348.50	349.50	349.50	-2.00	1	1760
11:30:40	348.50	349.00	349.00	-2.50	1	1759
11:30:21	348.50	349.50	349.50	-2.00	1	1758
11:30:20	348.50	349.50	349.50	-2.00	1	1757
11:30:15	348.50	349.50	349.50	-2.00	1	1756
11:30:09	348.50	349.50	349.50	-2.00	1	1755
11:29:49	348.50	349.00	349.00	-2.50	1	1754
11:29:28	348.50	349.50	349.50	-2.00	1	1753
11:29:27	348.50	349.00	349.00	-2.50	1	1752
11:29:17	348.50	349.00	349.00	-2.50	1	1751
11:29:00	348.50	349.00	349.00	-2.50	1	1750
11:28:46	348.50	349.00	349.00	-2.50	1	1749
11:28:44	348.50	349.00	349.00	-2.50	1	1748
11:28:36	348.50	349.00	349.00	-2.50	1	1747
11:28:29	348.50	349.00	349.00	-2.50	1	1746
11:28:12	348.50	349.50	349.50	-2.00	1	1745
11:27:45	348.50	349.50	349.50	-2.00	1	1744
11:27:44	348.50	349.00	349.00	-2.50	1	1743
11:27:42	348.50	349.00	348.50	-3.00	1	1742
11:27:39	348.50	349.00	349.00	-2.50	1	1741
11:27:07	348.50	349.50	349.50	-2.00	1	1740
11:26:52	348.50	349.00	349.00	-2.50	1	1739
11:26:34	348.50	349.50	349.50	-2.00	1	1738
11:26:12	348.00	349.00	349.00	-2.50	1	1737
11:26:02	348.00	349.00	349.00	-2.50	1	1736
11:26:00	348.00	349.00	349.00	-2.50	1	1735
11:25:41	348.00	349.50	348.00	-3.50	1	1734
11:25:40	348.00	349.50	349.50	-2.00	1	1733
11:25:29	348.00	349.50	349.50	-2.00	1	1732
11:25:15	348.00	349.50	348.00	-3.50	1	1731
11:25:08	348.00	349.00	349.00	-2.50	1	1730
11:24:57	348.00	349.00	349.00	-2.50	1	1729
11:24:25	348.00	348.50	348.50	-3.00	1	1728
11:24:16	347.50	349.00	349.00	-2.50	1	1727
11:23:52	347.50	348.50	348.50	-3.00	1	1726
11:23:35	347.50	348.50	348.50	-3.00	1	1725
11:23:31	348.00	348.50	348.00	-3.50	1	1724
11:23:31	348.00	348.50	348.50	-3.00	1	1723
11:23:24	348.00	348.50	348.50	-3.00	1	1722
11:23:20	348.00	348.50	348.50	-3.00	1	1721
11:22:47	347.50	348.00	348.00	-3.50	1	1720
11:22:35	347.50	348.50	347.50	-4.00	1	1719
11:22:32	347.50	348.50	348.50	-3.00	1	1718
11:22:20	347.50	348.00	348.00	-3.50	1	1717
11:22:15	347.50	348.00	348.00	-3.50	1	1716
11:21:42	347.50	348.50	348.50	-3.00	1	1715
11:21:40	347.50	348.50	348.50	-3.00	1	1714
11:21:22	347.50	348.50	347.50	-4.00	1	1713
11:21:10	347.50	348.50	348.50	-3.00	1	1712
11:21:10	347.50	348.00	348.00	-3.50	1	1711
11:20:48	347.50	348.50	348.50	-3.00	1	1710
11:20:40	347.50	348.50	348.50	-3.00	1	1709
11:20:37	347.50	348.00	348.00	-3.50	1	1708
11:20:05	347.50	348.50	348.50	-3.00	1	1707
11:19:56	347.50	348.00	348.00	-3.50	1	1706
11:19:50	347.00	348.00	348.00	-3.50	1	1705
11:19:36	347.00	348.00	348.00	-3.50	7	1704
11:19:36	347.50	348.00	347.50	-4.00	1	1697
11:19:32	347.50	348.00	348.00	-3.50	1	1696
11:19:14	347.00	348.00	347.00	-4.50	1	1695
11:19:04	347.00	348.00	348.00	-3.50	1	1694
11:19:00	347.00	348.00	348.00	-3.50	1	1693
11:18:49	347.50	348.00	347.50	-4.00	1	1692
11:18:28	347.50	348.00	348.00	-3.50	1	1691
11:18:12	347.50	348.00	348.00	-3.50	1	1690
11:18:02	347.50	348.00	347.50	-4.00	1	1689
11:18:02	347.50	348.00	347.50	-4.00	1	1688
11:18:02	347.50	348.00	347.50	-4.00	1	1687
11:18:02	347.50	348.00	347.50	-4.00	1	1686
11:18:02	347.50	348.00	347.50	-4.00	1	1685
11:17:55	347.50	348.00	348.00	-3.50	1	1684
11:17:30	347.50	348.00	347.50	-4.00	1	1683
11:17:29	347.50	348.00	347.50	-4.00	1	1682
11:17:27	347.50	348.00	348.00	-3.50	1	1681
11:17:23	347.50	348.00	348.00	-3.50	1	1680
11:17:20	347.50	348.00	348.00	-3.50	1	1679
11:16:50	347.50	348.00	348.00	-3.50	1	1678
11:16:28	347.50	348.00	348.00	-3.50	1	1677
11:16:18	347.50	348.00	348.00	-3.50	1	1676
11:15:45	347.50	348.00	348.00	-3.50	1	1675
11:15:36	347.50	348.00	348.00	-3.50	1	1674
11:15:27	347.50	348.00	348.00	-3.50	1	1673
11:15:13	347.50	348.00	348.00	-3.50	1	1672
11:15:09	347.50	348.00	348.00	-3.50	1	1671
11:14:44	347.50	348.00	348.00	-3.50	1	1670
11:14:40	347.50	348.00	348.00	-3.50	1	1669
11:14:30	347.50	348.00	347.50	-4.00	1	1668
11:14:08	347.00	347.50	347.50	-4.00	1	1667
11:13:52	347.00	348.00	348.00	-3.50	1	1666
11:13:38	347.00	348.00	347.00	-4.50	1	1665
11:13:36	347.00	347.50	347.50	-4.00	1	1664
11:13:25	347.00	347.50	347.50	-4.00	2	1663
11:13:14	347.00	347.50	347.50	-4.00	1	1661
11:13:05	347.00	347.50	347.00	-4.50	1	1660
11:13:03	347.00	347.50	347.50	-4.00	1	1659
11:13:00	347.00	347.50	347.50	-4.00	1	1658
11:12:34	347.50	348.00	347.50	-4.00	12	1657
11:12:34	347.50	348.00	347.50	-4.00	1	1645
11:12:31	347.50	348.00	348.00	-3.50	1	1644
11:12:24	347.50	348.00	347.50	-4.00	1	1643
11:12:23	347.50	348.00	347.50	-4.00	1	1642
11:12:08	347.50	348.00	348.00	-3.50	1	1641
11:11:58	347.50	348.00	348.00	-3.50	1	1640
11:11:44	347.50	348.00	348.00	-3.50	1	1639
11:11:26	347.50	348.00	348.00	-3.50	1	1638
11:11:16	347.50	348.00	348.00	-3.50	1	1637
11:10:53	347.50	348.00	348.00	-3.50	1	1636
11:10:46	347.50	348.00	348.00	-3.50	1	1635
11:10:24	347.50	348.00	348.00	-3.50	1	1634
11:10:21	347.50	348.00	348.00	-3.50	1	1633
11:09:48	347.50	348.00	348.00	-3.50	1	1632
11:09:46	347.50	348.00	347.50	-4.00	1	1631
11:09:32	347.50	348.00	348.00	-3.50	1	1630
11:09:16	347.50	348.00	348.00	-3.50	1	1629
11:09:09	347.50	348.00	347.50	-4.00	1	1628
11:09:03	347.50	348.00	348.00	-3.50	1	1627
11:08:43	347.50	348.00	348.00	-3.50	1	1626
11:08:40	347.50	348.00	348.00	-3.50	1	1625
11:08:34	347.50	348.00	347.50	-4.00	8	1624
11:08:18	347.50	348.00	348.00	-3.50	1	1616
11:08:11	347.50	348.00	348.00	-3.50	1	1615
11:07:48	347.50	348.50	348.50	-3.00	1	1614
11:07:39	347.50	348.50	348.50	-3.00	1	1613
11:07:21	348.00	348.50	348.00	-3.50	1	1612
11:07:17	348.00	348.50	348.00	-3.50	1	1611
11:07:17	348.00	348.50	348.00	-3.50	1	1610
11:07:17	348.00	348.50	348.00	-3.50	1	1609
11:07:17	348.00	348.50	348.00	-3.50	1	1608
11:07:06	348.00	348.50	348.50	-3.00	1	1607
11:06:56	348.00	348.50	348.50	-3.00	1	1606
11:06:34	348.00	348.50	348.50	-3.00	1	1605
11:06:04	348.00	348.50	348.50	-3.00	1	1604
11:06:01	348.00	348.50	348.50	-3.00	1	1603
11:05:59	348.00	348.50	348.50	-3.00	1	1602
11:05:54	348.00	348.50	348.00	-3.50	1	1601
11:05:29	348.00	348.50	348.50	-3.00	1	1600
11:05:12	348.00	348.50	348.50	-3.00	1	1599
11:04:59	348.00	348.50	348.50	-3.00	1	1598
11:04:56	348.00	348.50	348.50	-3.00	1	1597
11:04:24	347.50	348.50	348.50	-3.00	1	1596
11:04:20	348.00	348.50	348.00	-3.50	2	1595
11:04:20	348.00	348.50	348.50	-3.00	1	1593
11:04:06	347.50	348.00	348.00	-3.50	1	1592
11:03:51	347.50	348.00	348.00	-3.50	1	1591
11:03:51	347.50	348.00	348.00	-3.50	1	1590
11:03:51	347.50	348.00	348.00	-3.50	1	1589
11:03:51	348.00	348.50	348.00	-3.50	1	1588
11:03:51	347.50	348.50	348.50	-3.00	1	1587
11:03:28	347.50	348.50	348.50	-3.00	1	1586
11:03:21	347.50	348.00	348.00	-3.50	11	1585
11:03:19	347.50	348.00	348.00	-3.50	1	1574
11:02:47	347.50	348.00	348.00	-3.50	1	1573
11:02:38	347.50	348.00	347.50	-4.00	1	1572
11:02:36	347.50	348.00	348.00	-3.50	1	1571
11:02:26	347.50	348.00	348.00	-3.50	1	1570
11:02:14	347.50	348.00	348.00	-3.50	1	1569
11:02:11	347.50	348.00	347.50	-4.00	1	1568
11:02:11	347.50	348.00	348.00	-3.50	1	1567
11:02:02	347.50	348.00	347.50	-4.00	1	1566
11:01:42	347.50	348.00	348.00	-3.50	1	1565
11:01:09	347.50	348.00	348.00	-3.50	1	1564
11:00:45	347.50	348.00	348.00	-3.50	1	1563
11:00:37	347.50	348.00	348.00	-3.50	1	1562
11:00:09	348.00	348.50	348.00	-3.50	2	1561
11:00:09	347.50	348.00	348.00	-3.50	1	1559
11:00:04	347.50	348.00	348.00	-3.50	1	1558
10:59:34	347.50	348.00	348.00	-3.50	12	1557
10:59:32	347.50	348.00	348.00	-3.50	1	1545
10:58:59	347.50	348.00	348.00	-3.50	1	1544
10:58:45	347.50	348.00	348.00	-3.50	1	1543
10:58:30	347.50	348.00	348.00	-3.50	1	1542
10:58:27	347.50	348.00	348.00	-3.50	1	1541
10:57:55	347.50	348.00	348.00	-3.50	1	1540
10:57:42	347.50	348.00	348.00	-3.50	1	1539
10:57:07	347.50	348.00	348.00	-3.50	10	1538
10:57:05	347.50	348.00	347.50	-4.00	1	1528
10:57:05	347.50	348.00	348.00	-3.50	1	1527
10:56:50	347.50	348.00	348.00	-3.50	10	1526
10:56:34	347.50	348.00	347.50	-4.00	2	1516
10:56:01	347.50	348.00	347.50	-4.00	1	1514
10:56:01	347.00	347.50	347.50	-4.00	12	1513
10:56:00	347.00	347.50	347.50	-4.00	1	1501
10:55:34	347.00	347.50	347.50	-4.00	1	1500
10:55:24	347.00	347.50	347.00	-4.50	1	1499
10:55:21	347.50	348.00	347.50	-4.00	1	1498
10:55:21	347.50	348.00	347.50	-4.00	1	1497
10:55:15	347.50	348.00	347.50	-4.00	1	1496
10:55:09	347.50	348.00	348.00	-3.50	1	1495
10:54:44	347.50	348.00	348.00	-3.50	1	1494
10:54:34	347.50	348.00	347.50	-4.00	1	1493
10:54:34	347.50	348.00	347.50	-4.00	1	1492
10:54:34	347.50	348.00	347.50	-4.00	1	1491
10:54:34	347.50	348.00	347.50	-4.00	1	1490
10:54:18	347.50	348.00	348.00	-3.50	1	1489
10:54:10	348.00	348.50	348.00	-3.50	4	1488
10:54:09	348.00	348.50	348.00	-3.50	5	1484
10:54:09	348.00	348.50	348.00	-3.50	6	1479
10:54:01	348.00	348.50	348.50	-3.00	1	1473
10:53:53	348.00	348.50	348.50	-3.00	1	1472
10:53:42	348.00	348.50	348.00	-3.50	1	1471
10:53:28	348.00	348.50	348.50	-3.00	1	1470
10:53:03	348.00	348.50	348.50	-3.00	1	1469
10:53:01	348.00	348.50	348.50	-3.00	1	1468
10:52:37	348.00	348.50	348.50	-3.00	1	1467
10:52:22	348.00	348.50	348.50	-3.00	1	1466
10:52:12	348.00	348.50	348.50	-3.00	1	1465
10:52:00	348.50	349.00	348.50	-3.00	1	1464
10:51:59	348.00	349.00	348.00	-3.50	1	1463
10:51:47	348.00	349.00	349.00	-2.50	1	1462
10:51:44	348.00	349.00	349.00	-2.50	1	1461
10:51:40	348.00	348.50	348.50	-3.00	1	1460
10:51:40	348.00	348.50	348.50	-3.00	15	1459
10:51:21	348.00	348.50	348.50	-3.00	1	1444
10:50:56	348.00	348.50	348.50	-3.00	1	1443
10:50:31	348.00	348.50	348.50	-3.00	1	1442
10:50:05	348.00	348.50	348.50	-3.00	1	1441
10:50:01	348.00	348.50	348.50	-3.00	1	1440
10:49:40	348.00	348.50	348.50	-3.00	1	1439
10:49:15	347.50	348.50	348.50	-3.00	1	1438
10:49:01	347.50	348.00	348.00	-3.50	1	1437
10:48:50	347.50	348.50	348.50	-3.00	1	1436
10:48:31	347.50	348.00	348.00	-3.50	1	1435
10:48:24	347.50	348.00	348.00	-3.50	1	1434
10:47:59	347.50	348.50	348.50	-3.00	1	1433
10:47:42	347.50	348.00	348.00	-3.50	1	1432
10:47:34	347.50	348.00	348.00	-3.50	1	1431
10:47:19	347.50	348.00	348.00	-3.50	16	1430
10:47:08	347.50	348.00	348.00	-3.50	1	1414
10:46:53	347.50	348.00	347.50	-4.00	1	1413
10:46:43	347.50	348.00	348.00	-3.50	1	1412
10:46:39	347.50	348.00	348.00	-3.50	1	1411
10:46:18	347.50	348.00	348.00	-3.50	1	1410
10:45:53	347.50	348.00	348.00	-3.50	1	1409
10:45:48	347.50	348.00	348.00	-3.50	5	1408
10:45:27	347.50	348.00	348.00	-3.50	1	1403
10:45:09	347.50	348.00	348.00	-3.50	1	1402
10:45:02	347.50	348.00	348.00	-3.50	1	1401
10:44:37	347.50	348.00	348.00	-3.50	1	1400
10:44:35	347.50	348.00	347.50	-4.00	1	1399
10:44:32	347.50	348.00	347.50	-4.00	1	1398
10:44:32	347.50	348.00	347.50	-4.00	1	1397
10:44:32	347.00	347.50	347.50	-4.00	11	1396
10:44:11	347.00	347.50	347.50	-4.00	1	1385
10:43:46	347.00	347.50	347.50	-4.00	1	1384
10:43:45	347.00	347.50	347.00	-4.50	1	1383
10:43:40	347.00	347.50	347.00	-4.50	1	1382
10:43:40	347.50	348.00	347.50	-4.00	2	1381
10:43:37	347.50	348.00	347.50	-4.00	1	1379
10:43:37	347.50	348.00	347.50	-4.00	1	1378
10:43:37	347.50	348.00	347.50	-4.00	1	1377
10:43:37	347.50	348.00	347.50	-4.00	1	1376
10:43:35	347.50	348.00	347.50	-4.00	1	1375
10:43:21	347.50	348.00	348.00	-3.50	1	1374
10:42:56	347.50	348.00	348.00	-3.50	1	1373
10:42:50	347.50	348.00	347.50	-4.00	2	1372
10:42:37	347.50	348.00	347.50	-4.00	1	1370
10:42:37	348.00	348.50	348.00	-3.50	9	1369
10:42:37	348.00	348.50	348.00	-3.50	1	1360
10:42:37	348.00	348.50	348.00	-3.50	1	1359
10:42:35	348.00	348.50	348.00	-3.50	1	1358
10:42:30	348.00	348.50	348.50	-3.00	1	1357
10:42:23	348.00	348.50	348.00	-3.50	2	1356
10:42:23	348.00	348.50	348.00	-3.50	2	1354
10:42:23	348.50	349.00	348.50	-3.00	17	1352
10:42:10	348.50	349.00	349.00	-2.50	1	1335
10:42:05	348.50	349.00	349.00	-2.50	1	1334
10:41:47	348.50	349.00	348.50	-3.00	1	1333
10:41:40	348.50	349.00	349.00	-2.50	1	1332
10:41:14	348.50	349.00	349.00	-2.50	1	1331
10:41:05	348.50	349.00	349.00	-2.50	10	1330
10:40:57	348.50	349.00	349.00	-2.50	1	1320
10:40:49	348.50	349.00	349.00	-2.50	1	1319
10:40:24	348.50	349.00	349.00	-2.50	1	1318
10:40:16	348.50	349.00	348.50	-3.00	3	1317
10:39:58	348.50	349.00	349.00	-2.50	1	1314
10:39:33	348.50	349.00	349.00	-2.50	1	1313
10:39:09	348.50	349.00	349.00	-2.50	1	1312
10:39:08	348.50	349.00	349.00	-2.50	1	1311
10:38:47	348.50	349.00	348.50	-3.00	2	1310
10:38:45	348.50	349.00	348.50	-3.00	2	1308
10:38:43	348.50	349.00	348.50	-3.00	2	1306
10:38:43	348.50	349.00	349.00	-2.50	1	1304
10:38:41	348.50	349.00	348.50	-3.00	2	1303
10:38:39	348.50	349.00	348.50	-3.00	2	1301
10:38:17	348.50	349.00	349.00	-2.50	1	1299
10:37:52	348.50	349.00	349.00	-2.50	1	1298
10:37:27	348.50	349.00	349.00	-2.50	1	1297
10:37:01	348.50	349.50	349.50	-2.00	1	1296
10:36:57	348.50	349.50	349.50	-2.00	1	1295
10:36:49	348.50	349.00	349.00	-2.50	10	1294
10:36:41	348.50	349.00	348.50	-3.00	1	1284
10:36:36	348.50	349.00	349.00	-2.50	1	1283
10:36:20	348.50	349.00	349.00	-2.50	1	1282
10:36:18	348.50	349.00	349.00	-2.50	1	1281
10:36:14	348.50	349.00	348.50	-3.00	2	1280
10:36:11	348.50	349.00	349.00	-2.50	1	1278
10:35:46	348.50	349.00	349.00	-2.50	1	1277
10:35:25	348.50	349.00	349.00	-2.50	1	1276
10:35:20	348.50	349.00	349.00	-2.50	1	1275
10:34:55	348.50	349.00	349.00	-2.50	1	1274
10:34:30	348.50	349.00	349.00	-2.50	1	1273
10:34:25	348.50	349.00	349.00	-2.50	1	1272
10:34:04	348.50	349.00	349.00	-2.50	1	1271
10:33:39	348.50	349.00	349.00	-2.50	1	1270
10:33:14	348.50	349.00	349.00	-2.50	1	1269
10:32:49	348.50	349.00	349.00	-2.50	1	1268
10:32:46	348.50	349.00	349.00	-2.50	1	1267
10:32:23	348.50	349.00	349.00	-2.50	1	1266
10:31:58	348.50	349.00	349.00	-2.50	1	1265
10:31:35	348.50	349.00	348.50	-3.00	1	1264
10:31:33	348.50	349.00	349.00	-2.50	1	1263
10:31:07	348.50	349.00	349.00	-2.50	1	1262
10:30:42	348.50	349.00	349.00	-2.50	1	1261
10:30:17	348.50	349.00	349.00	-2.50	1	1260
10:30:09	348.50	349.00	349.00	-2.50	1	1259
10:30:06	348.50	349.00	348.50	-3.00	2	1258
10:29:51	348.50	349.00	349.00	-2.50	1	1256
10:29:37	348.50	349.00	349.00	-2.50	1	1255
10:29:26	348.50	349.00	349.00	-2.50	1	1254
10:29:05	348.50	349.00	349.00	-2.50	2	1253
10:29:01	348.50	349.00	349.00	-2.50	1	1251
10:28:36	348.50	349.00	349.00	-2.50	1	1250
10:28:10	348.50	349.00	349.00	-2.50	1	1249
10:27:45	348.50	349.00	349.00	-2.50	1	1248
10:27:20	348.50	349.00	349.00	-2.50	1	1247
10:27:01	348.50	349.00	348.50	-3.00	1	1246
10:26:54	348.50	349.00	349.00	-2.50	1	1245
10:26:42	348.50	349.50	348.50	-3.00	5	1244
10:26:38	348.50	349.50	349.50	-2.00	1	1239
10:26:29	348.50	349.50	349.50	-2.00	1	1238
10:26:28	348.50	349.50	348.50	-3.00	1	1237
10:26:19	348.50	349.00	349.00	-2.50	5	1236
10:26:04	348.50	349.00	349.00	-2.50	1	1231
10:25:48	348.50	349.00	349.00	-2.50	1	1230
10:25:39	348.50	349.00	349.00	-2.50	1	1229
10:25:35	348.50	349.00	349.00	-2.50	1	1228
10:25:33	349.00	349.50	349.00	-2.50	1	1227
10:25:13	349.00	349.50	349.50	-2.00	1	1226
10:24:50	348.50	349.00	349.00	-2.50	2	1225
10:24:48	348.50	349.00	349.00	-2.50	1	1223
10:24:37	349.00	349.50	349.00	-2.50	3	1222
10:24:27	349.00	349.50	349.00	-2.50	1	1219
10:24:26	348.50	349.00	349.00	-2.50	6	1218
10:24:23	348.50	349.00	349.00	-2.50	1	1212
10:23:57	348.50	349.00	349.00	-2.50	1	1211
10:23:32	348.50	349.00	349.00	-2.50	1	1210
10:23:07	348.50	349.00	349.00	-2.50	1	1209
10:22:42	348.50	349.50	349.50	-2.00	1	1208
10:22:16	348.50	349.00	349.00	-2.50	1	1207
10:21:51	348.50	350.00	350.00	-1.50	1	1206
10:21:34	348.50	349.00	349.00	-2.50	3	1205
10:21:27	349.00	349.50	349.00	-2.50	1	1202
10:21:27	349.50	350.00	349.50	-2.00	8	1201
10:21:26	349.50	350.00	350.00	-1.50	1	1193
10:21:22	349.50	350.00	349.50	-2.00	1	1192
10:21:00	349.50	350.00	350.00	-1.50	1	1191
10:20:35	349.50	350.00	350.00	-1.50	1	1190
10:20:10	349.50	350.00	350.00	-1.50	1	1189
10:19:45	349.50	350.00	350.00	-1.50	1	1188
10:19:19	349.50	350.00	350.00	-1.50	1	1187
10:18:54	349.50	350.50	350.50	-1.00	1	1186
10:18:43	349.50	350.50	349.50	-2.00	3	1185
10:18:31	350.00	350.50	350.00	-1.50	6	1182
10:18:31	350.50	351.00	350.50	-1.00	1	1176
10:18:30	350.00	351.00	350.00	-1.50	1	1175
10:18:29	350.00	350.50	350.50	-1.00	1	1174
10:18:09	350.50	351.00	350.50	-1.00	1	1173
10:18:09	350.00	350.50	350.50	-1.00	17	1172
10:18:06	350.00	350.50	350.50	-1.00	1	1155
10:18:03	350.00	350.50	350.50	-1.00	1	1154
10:17:38	350.00	350.50	350.50	-1.00	1	1153
10:17:13	350.00	350.50	350.50	-1.00	1	1152
10:16:47	350.00	350.50	350.50	-1.00	1	1151
10:16:22	349.50	350.50	350.50	-1.00	1	1150
10:16:16	350.00	350.50	350.00	-1.50	1	1149
10:16:07	350.00	350.50	350.50	-1.00	1	1148
10:16:07	349.50	350.00	350.00	-1.50	9	1147
10:15:57	349.50	350.00	350.00	-1.50	1	1138
10:15:47	349.00	349.50	349.50	-2.00	2	1137
10:15:32	349.00	349.50	349.50	-2.00	1	1135
10:15:09	349.00	349.50	349.50	-2.00	1	1134
10:15:06	349.00	349.50	349.50	-2.00	5	1133
10:15:06	349.00	349.50	349.50	-2.00	1	1128
10:14:52	348.50	349.00	349.00	-2.50	1	1127
10:14:52	348.50	349.00	349.00	-2.50	1	1126
10:14:52	348.50	349.00	349.00	-2.50	3	1125
10:14:52	348.50	349.00	349.00	-2.50	1	1122
10:14:41	348.50	349.00	349.00	-2.50	1	1121
10:14:16	348.50	349.00	349.00	-2.50	1	1120
10:13:50	348.50	349.00	349.00	-2.50	1	1119
10:13:25	348.50	349.50	349.50	-2.00	1	1118
10:13:00	348.50	349.50	349.50	-2.00	1	1117
10:12:55	348.50	349.50	349.50	-2.00	1	1116
10:12:55	348.50	349.50	349.50	-2.00	1	1115
10:12:50	349.00	349.50	349.00	-2.50	1	1114
10:12:46	349.00	349.50	349.00	-2.50	1	1113
10:12:35	349.00	349.50	349.50	-2.00	1	1112
10:12:09	348.50	349.00	349.00	-2.50	1	1111
10:12:08	349.00	349.50	349.00	-2.50	1	1110
10:12:07	348.50	349.00	349.00	-2.50	2	1109
10:11:47	348.50	349.00	349.00	-2.50	1	1107
10:11:44	348.50	349.00	349.00	-2.50	1	1106
10:11:41	348.50	349.00	349.00	-2.50	5	1105
10:11:19	348.50	349.00	349.00	-2.50	1	1100
10:11:10	348.50	349.00	348.50	-3.00	1	1099
10:11:06	348.50	349.00	349.00	-2.50	1	1098
10:10:53	348.50	349.00	349.00	-2.50	1	1097
10:10:28	348.50	349.00	349.00	-2.50	1	1096
10:10:28	348.50	349.00	349.00	-2.50	1	1095
10:10:03	348.50	349.00	349.00	-2.50	1	1094
10:09:51	348.50	349.00	349.00	-2.50	1	1093
10:09:38	348.50	349.00	349.00	-2.50	1	1092
10:09:18	348.50	349.00	349.00	-2.50	1	1091
10:09:12	348.50	349.00	349.00	-2.50	1	1090
10:09:12	348.50	349.00	349.00	-2.50	1	1089
10:08:47	348.50	349.00	349.00	-2.50	1	1088
10:08:22	348.50	349.00	349.00	-2.50	1	1087
10:07:56	348.50	349.00	349.00	-2.50	1	1086
10:07:31	348.50	349.00	349.00	-2.50	1	1085
10:07:06	348.50	349.00	349.00	-2.50	1	1084
10:06:52	349.00	349.50	349.00	-2.50	1	1083
10:06:52	349.00	349.50	349.00	-2.50	1	1082
10:06:52	349.00	349.50	349.00	-2.50	1	1081
10:06:40	349.00	349.50	349.50	-2.00	1	1080
10:06:15	349.00	349.50	349.50	-2.00	1	1079
10:06:04	349.00	349.50	349.00	-2.50	1	1078
10:05:50	349.00	349.50	349.50	-2.00	1	1077
10:05:34	349.00	349.50	349.50	-2.00	1	1076
10:05:25	349.00	349.50	349.50	-2.00	1	1075
10:05:23	349.00	349.50	349.00	-2.50	3	1074
10:05:23	349.00	349.50	349.00	-2.50	1	1071
10:05:07	349.00	349.50	349.00	-2.50	1	1070
10:05:01	349.00	349.50	349.50	-2.00	1	1069
10:04:59	349.00	349.50	349.50	-2.00	1	1068
10:04:34	349.00	349.50	349.50	-2.00	1	1067
10:04:20	349.00	349.50	349.50	-2.00	1	1066
10:04:18	349.00	349.50	349.00	-2.50	1	1065
10:04:18	349.50	350.00	349.50	-2.00	9	1064
10:04:16	349.50	350.00	349.50	-2.00	1	1055
10:04:09	349.50	350.00	350.00	-1.50	1	1054
10:04:05	349.50	350.00	350.00	-1.50	1	1053
10:03:43	349.50	350.00	350.00	-1.50	1	1052
10:03:18	349.50	350.00	350.00	-1.50	1	1051
10:02:53	349.50	350.00	350.00	-1.50	1	1050
10:02:37	349.50	350.00	350.00	-1.50	1	1049
10:02:28	349.50	350.00	350.00	-1.50	1	1048
10:02:21	350.00	350.50	350.00	-1.50	1	1047
10:02:21	350.00	350.50	350.00	-1.50	1	1046
10:02:02	350.00	350.50	350.50	-1.00	1	1045
10:01:57	350.00	350.50	350.00	-1.50	1	1044
10:01:37	350.00	350.50	350.50	-1.00	1	1043
10:01:12	350.00	350.50	350.50	-1.00	1	1042
10:00:58	350.00	350.50	350.00	-1.50	1	1041
10:00:54	350.00	350.50	350.50	-1.00	1	1040
10:00:47	350.00	350.50	350.50	-1.00	1	1039
10:00:46	350.00	350.50	350.50	-1.00	1	1038
10:00:35	350.00	350.50	350.50	-1.00	2	1037
10:00:21	350.00	350.50	350.50	-1.00	1	1035
10:00:19	350.00	350.50	350.50	-1.00	1	1034
10:00:14	350.00	350.50	350.50	-1.00	1	1033
10:00:09	350.00	350.50	350.50	-1.00	1	1032
10:00:02	349.50	350.50	350.50	-1.00	1	1031
09:59:56	349.50	350.50	350.50	-1.00	1	1030
09:59:44	350.00	350.50	350.00	-1.50	1	1029
09:59:44	350.00	350.50	350.50	-1.00	1	1028
09:59:43	349.50	350.00	350.00	-1.50	10	1027
09:59:42	349.50	350.00	350.00	-1.50	1	1017
09:59:35	349.50	350.00	350.00	-1.50	1	1016
09:59:33	349.50	350.00	349.50	-2.00	2	1015
09:59:31	349.50	350.00	350.00	-1.50	1	1013
09:59:12	349.50	350.00	349.50	-2.00	4	1012
09:59:11	348.50	350.00	350.00	-1.50	1	1008
09:59:05	348.50	349.50	349.50	-2.00	1	1007
09:58:52	348.50	350.00	350.00	-1.50	2	1006
09:58:42	349.00	349.50	349.00	-2.50	1	1004
09:58:40	349.00	350.00	350.00	-1.50	1	1003
09:58:21	349.00	350.00	350.00	-1.50	1	1002
09:58:21	348.50	349.50	349.50	-2.00	1	1001
09:58:15	348.50	349.50	349.50	-2.00	1	1000
09:58:07	348.50	349.00	349.00	-2.50	3	999
09:58:07	348.50	349.00	349.00	-2.50	10	996
09:57:49	348.50	349.50	349.50	-2.00	1	986
09:57:24	348.50	349.50	349.50	-2.00	1	985
09:57:07	348.50	349.00	348.50	-3.00	1	984
09:56:59	348.50	349.50	349.50	-2.00	1	983
09:56:41	348.00	349.00	349.00	-2.50	1	982
09:56:34	348.00	348.50	348.50	-3.00	4	981
09:56:33	348.00	348.50	348.50	-3.00	1	977
09:56:08	348.00	348.50	348.50	-3.00	1	976
09:55:52	348.00	348.50	348.00	-3.50	1	975
09:55:43	348.00	348.50	348.50	-3.00	1	974
09:55:43	348.00	348.50	348.50	-3.00	1	973
09:55:34	348.00	348.50	348.50	-3.00	1	972
09:55:32	348.00	349.00	349.00	-2.50	2	971
09:55:18	348.00	348.50	348.50	-3.00	1	969
09:55:02	348.00	348.50	348.50	-3.00	1	968
09:54:53	348.50	349.00	348.50	-3.00	1	967
09:54:52	348.00	348.50	348.50	-3.00	1	966
09:54:33	348.00	349.00	349.00	-2.50	1	965
09:54:27	348.00	349.00	349.00	-2.50	1	964
09:54:25	348.00	349.00	348.00	-3.50	3	963
09:54:02	348.00	349.00	349.00	-2.50	1	960
09:53:36	348.00	349.50	349.50	-2.00	1	959
09:53:21	348.50	349.00	348.50	-3.00	1	958
09:53:11	348.00	349.50	349.50	-2.00	1	957
09:53:03	348.00	349.50	349.50	-2.00	1	956
09:52:58	348.00	349.50	348.00	-3.50	1	955
09:52:48	348.00	349.00	349.00	-2.50	5	954
09:52:46	348.00	349.00	349.00	-2.50	1	949
09:52:39	348.00	349.00	349.00	-2.50	1	948
09:52:38	348.50	349.00	348.50	-3.00	1	947
09:52:21	348.00	349.50	349.50	-2.00	1	946
09:52:11	348.00	349.50	349.50	-2.00	1	945
09:51:55	348.00	349.50	349.50	-2.00	1	944
09:51:49	348.00	349.50	349.50	-2.00	1	943
09:51:43	348.00	349.00	349.00	-2.50	2	942
09:51:42	347.50	348.50	348.50	-3.00	12	940
09:51:42	347.50	348.00	348.00	-3.50	1	928
09:51:38	347.50	348.00	348.00	-3.50	1	927
09:51:30	347.50	348.00	348.00	-3.50	1	926
09:51:05	347.50	348.50	348.50	-3.00	1	925
09:51:02	347.50	348.00	348.00	-3.50	1	924
09:50:49	347.50	348.50	348.50	-3.00	2	923
09:50:46	347.50	348.50	347.50	-4.00	1	921
09:50:41	348.50	349.00	348.50	-3.00	1	920
09:50:41	347.50	348.50	348.50	-3.00	9	919
09:50:39	347.50	348.50	348.50	-3.00	1	910
09:50:38	347.50	348.50	348.50	-3.00	1	909
09:50:14	347.50	348.50	348.50	-3.00	1	908
09:50:11	347.50	348.00	348.00	-3.50	1	907
09:50:03	347.00	347.50	347.50	-4.00	1	906
09:50:01	347.00	348.00	348.00	-3.50	1	905
09:49:49	347.00	348.00	348.00	-3.50	1	904
09:49:24	347.00	348.00	348.00	-3.50	1	903
09:49:16	347.00	347.50	347.50	-4.00	1	902
09:49:12	347.00	348.00	348.00	-3.50	1	901
09:48:58	347.00	348.00	348.00	-3.50	1	900
09:48:49	347.00	347.50	347.50	-4.00	2	899
09:48:49	347.00	347.50	347.50	-4.00	2	897
09:48:33	346.50	347.00	347.00	-4.50	1	895
09:48:08	346.50	347.50	347.50	-4.00	1	894
09:47:56	346.50	347.50	346.50	-5.00	6	893
09:47:42	346.50	347.50	347.50	-4.00	1	887
09:47:42	347.00	347.50	347.00	-4.50	1	886
09:47:17	346.50	347.50	347.50	-4.00	1	885
09:46:56	346.50	347.00	347.00	-4.50	1	884
09:46:52	346.50	347.50	347.50	-4.00	2	883
09:46:52	346.50	347.00	347.00	-4.50	1	881
09:46:42	346.50	347.00	346.50	-5.00	1	880
09:46:42	347.50	348.00	347.50	-4.00	1	879
09:46:42	347.50	348.00	347.50	-4.00	4	878
09:46:26	347.50	348.00	348.00	-3.50	1	874
09:46:01	347.50	348.00	348.00	-3.50	1	873
09:45:42	347.50	348.00	348.00	-3.50	1	872
09:45:42	347.50	348.00	348.00	-3.50	1	871
09:45:40	347.50	348.00	347.50	-4.00	1	870
09:45:36	347.50	348.00	348.00	-3.50	1	869
09:45:12	347.00	347.50	347.50	-4.00	3	868
09:45:11	347.00	347.50	347.50	-4.00	1	865
09:45:10	347.00	347.50	347.50	-4.00	1	864
09:45:02	347.00	347.50	347.50	-4.00	1	863
09:44:46	347.00	347.50	347.00	-4.50	1	862
09:44:45	347.00	347.50	347.50	-4.00	1	861
09:44:43	347.00	347.50	347.00	-4.50	2	860
09:44:29	347.00	347.50	347.00	-4.50	1	858
09:44:29	347.00	347.50	347.00	-4.50	8	857
09:44:20	347.00	347.50	347.50	-4.00	1	849
09:44:09	347.00	347.50	347.50	-4.00	1	848
09:43:55	347.00	347.50	347.50	-4.00	1	847
09:43:29	347.00	348.00	348.00	-3.50	1	846
09:43:23	347.00	347.50	347.50	-4.00	1	845
09:43:22	347.00	347.50	347.50	-4.00	1	844
09:43:16	347.00	347.50	347.50	-4.00	1	843
09:43:04	347.00	347.50	347.50	-4.00	1	842
09:42:39	347.00	348.00	348.00	-3.50	1	841
09:42:36	347.00	348.00	348.00	-3.50	2	840
09:42:14	347.00	348.00	348.00	-3.50	1	838
09:42:12	347.00	347.50	347.50	-4.00	5	837
09:41:48	347.00	348.00	348.00	-3.50	1	832
09:41:31	347.00	347.50	347.50	-4.00	1	831
09:41:23	347.00	348.00	348.00	-3.50	1	830
09:41:09	348.00	348.50	348.00	-3.50	4	829
09:41:09	348.00	348.50	348.00	-3.50	2	825
09:41:07	348.50	349.00	348.50	-3.00	12	823
09:40:58	348.50	349.00	349.00	-2.50	1	811
09:40:57	348.50	349.00	348.50	-3.00	1	810
09:40:34	348.50	349.50	348.50	-3.00	1	809
09:40:32	348.50	349.50	349.50	-2.00	1	808
09:40:31	349.00	349.50	349.00	-2.50	2	807
09:40:29	348.50	349.00	349.00	-2.50	1	805
09:40:20	348.50	349.50	349.50	-2.00	1	804
09:40:07	348.50	349.50	349.50	-2.00	1	803
09:40:04	348.50	349.50	348.50	-3.00	1	802
09:40:02	348.50	349.50	349.50	-2.00	1	801
09:40:02	348.50	349.00	349.00	-2.50	1	800
09:39:44	348.00	348.50	348.50	-3.00	3	799
09:39:44	348.00	348.50	348.50	-3.00	5	796
09:39:42	348.00	348.50	348.50	-3.00	1	791
09:39:17	348.00	348.50	348.50	-3.00	1	790
09:39:08	348.00	348.50	348.50	-3.00	2	789
09:39:01	348.50	349.00	348.50	-3.00	5	787
09:38:51	348.50	349.00	349.00	-2.50	1	782
09:38:50	348.50	349.00	349.00	-2.50	5	781
09:38:26	348.00	349.00	349.00	-2.50	1	776
09:38:23	348.00	348.50	348.50	-3.00	4	775
09:38:10	347.50	348.00	348.00	-3.50	1	771
09:38:02	347.00	348.00	348.00	-3.50	5	770
09:38:01	347.00	347.50	347.50	-4.00	1	765
09:37:59	347.00	348.00	348.00	-3.50	5	764
09:37:52	347.50	348.00	347.50	-4.00	1	759
09:37:52	347.50	348.00	347.50	-4.00	1	758
09:37:52	347.50	348.00	347.50	-4.00	1	757
09:37:51	347.50	348.00	348.00	-3.50	1	756
09:37:49	347.50	348.00	347.50	-4.00	1	755
09:37:49	347.50	348.00	348.00	-3.50	1	754
09:37:35	347.50	348.00	348.00	-3.50	1	753
09:37:35	347.50	348.00	347.50	-4.00	1	752
09:37:26	347.50	348.00	347.50	-4.00	1	751
09:37:10	347.50	348.00	348.00	-3.50	1	750
09:36:46	347.00	347.50	347.50	-4.00	7	749
09:36:45	347.00	347.50	347.50	-4.00	1	742
09:36:43	347.00	347.50	347.50	-4.00	2	741
09:36:29	347.00	347.50	347.50	-4.00	1	739
09:36:22	347.00	347.50	347.50	-4.00	1	738
09:36:20	347.00	347.50	347.50	-4.00	1	737
09:36:06	347.00	347.50	347.50	-4.00	1	736
09:36:03	347.00	347.50	347.50	-4.00	3	735
09:35:44	347.00	347.50	347.50	-4.00	1	732
09:35:28	347.00	347.50	347.00	-4.50	1	731
09:35:17	347.00	347.50	347.50	-4.00	1	730
09:34:50	347.00	347.50	347.50	-4.00	1	729
09:34:23	347.00	347.50	347.50	-4.00	1	728
09:34:20	346.50	347.00	347.00	-4.50	1	727
09:34:18	346.50	347.00	347.00	-4.50	1	726
09:34:04	346.50	347.00	347.00	-4.50	3	725
09:34:04	346.50	347.00	347.00	-4.50	2	722
09:34:01	346.50	347.00	347.00	-4.50	2	720
09:33:58	346.50	347.00	347.00	-4.50	1	718
09:33:56	346.50	347.00	347.00	-4.50	1	717
09:33:49	346.50	347.00	346.50	-5.00	1	716
09:33:44	346.50	347.00	347.00	-4.50	1	715
09:33:29	346.50	347.00	347.00	-4.50	1	714
09:33:08	346.00	346.50	346.50	-5.00	1	713
09:33:02	346.00	347.00	347.00	-4.50	1	712
09:32:46	346.00	346.50	346.50	-5.00	1	711
09:32:38	345.50	346.50	346.50	-5.00	8	710
09:32:35	345.50	346.50	346.50	-5.00	1	702
09:32:24	345.50	346.00	346.00	-5.50	2	701
09:32:15	345.00	345.50	345.50	-6.00	6	699
09:32:08	345.00	345.50	345.50	-6.00	1	693
09:32:05	344.50	345.00	345.00	-6.50	1	692
09:32:05	345.00	345.50	345.00	-6.50	1	691
09:32:05	345.50	346.00	345.00	-6.50	24	690
09:32:05	345.50	346.00	345.50	-6.00	4	666
09:31:59	345.00	345.50	345.50	-6.00	1	662
09:31:52	345.00	346.00	346.00	-5.50	2	661
09:31:41	345.00	346.00	346.00	-5.50	1	659
09:31:16	345.00	346.00	345.00	-6.50	16	658
09:31:14	345.00	346.00	346.00	-5.50	1	642
09:31:12	345.00	345.50	345.50	-6.00	1	641
09:30:47	345.00	346.00	346.00	-5.50	1	640
09:30:39	345.00	345.50	345.50	-6.00	1	639
09:30:39	345.00	345.50	345.50	-6.00	3	638
09:30:39	345.50	346.00	345.50	-6.00	1	635
09:30:38	345.50	346.00	345.50	-6.00	1	634
09:30:26	345.50	346.00	345.50	-6.00	1	633
09:30:22	345.50	346.50	345.50	-6.00	1	632
09:30:20	345.00	346.00	346.00	-5.50	1	631
09:30:11	345.00	345.50	345.50	-6.00	1	630
09:30:05	345.50	346.50	345.50	-6.00	1	629
09:30:05	345.00	346.00	346.00	-5.50	11	628
09:30:04	345.50	346.00	345.50	-6.00	16	617
09:30:02	345.50	346.00	345.50	-6.00	4	601
09:29:54	345.50	346.00	346.00	-5.50	1	597
09:29:35	345.50	346.50	345.50	-6.00	2	596
09:29:27	345.50	346.50	346.50	-5.00	1	594
09:29:26	346.00	346.50	346.00	-5.50	1	593
09:29:26	346.00	346.50	346.00	-5.50	1	592
09:29:26	346.00	346.50	346.00	-5.50	3	591
09:29:24	346.00	346.50	346.00	-5.50	2	588
09:29:00	346.00	346.50	346.50	-5.00	1	586
09:28:48	346.00	346.50	346.50	-5.00	1	585
09:28:37	346.00	346.50	346.00	-5.50	1	584
09:28:36	346.00	346.50	346.50	-5.00	1	583
09:28:34	346.00	346.50	346.50	-5.00	1	582
09:28:33	346.00	346.50	346.50	-5.00	1	581
09:28:25	346.00	346.50	346.50	-5.00	1	580
09:28:20	346.00	346.50	346.50	-5.00	1	579
09:28:06	346.00	346.50	346.50	-5.00	1	578
09:27:40	345.50	346.00	346.00	-5.50	1	577
09:27:39	345.50	346.00	346.00	-5.50	1	576
09:27:12	345.50	346.00	346.00	-5.50	1	575
09:27:03	345.50	346.00	346.00	-5.50	1	574
09:26:52	345.50	346.00	346.00	-5.50	3	573
09:26:45	345.50	346.00	346.00	-5.50	1	570
09:26:36	345.50	346.00	346.00	-5.50	1	569
09:26:28	346.00	346.50	346.50	-5.00	1	568
09:26:19	345.50	346.00	346.00	-5.50	3	567
09:26:18	345.50	346.00	346.00	-5.50	1	564
09:26:00	345.50	346.00	346.00	-5.50	1	563
09:25:51	345.50	346.00	346.00	-5.50	1	562
09:25:45	345.50	346.00	346.00	-5.50	2	561
09:25:24	345.50	346.50	346.50	-5.00	1	559
09:25:24	345.50	346.50	346.50	-5.00	1	558
09:25:24	346.00	346.50	346.00	-5.50	1	557
09:25:18	346.00	346.50	346.00	-5.50	2	556
09:25:16	346.00	346.50	346.00	-5.50	1	554
09:25:14	346.00	346.50	346.00	-5.50	1	553
09:25:14	346.00	346.50	346.00	-5.50	1	552
09:25:14	345.50	346.00	346.00	-5.50	24	551
09:25:06	345.50	346.00	345.50	-6.00	1	527
09:24:57	345.50	346.00	346.00	-5.50	1	526
09:24:30	345.50	346.00	346.00	-5.50	1	525
09:24:30	345.50	346.00	346.00	-5.50	1	524
09:24:04	345.50	346.00	346.00	-5.50	1	523
09:24:03	345.50	346.00	346.00	-5.50	1	522
09:23:36	345.50	346.00	346.00	-5.50	1	521
09:23:17	345.50	346.00	346.00	-5.50	1	520
09:23:09	345.50	346.00	346.00	-5.50	1	519
09:23:08	345.50	346.00	346.00	-5.50	1	518
09:22:42	345.50	346.00	346.00	-5.50	1	517
09:22:25	345.50	346.00	345.50	-6.00	1	516
09:22:15	345.50	346.00	346.00	-5.50	1	515
09:21:57	345.50	346.00	346.00	-5.50	1	514
09:21:54	345.50	346.00	346.00	-5.50	1	513
09:21:48	345.50	346.00	346.00	-5.50	1	512
09:21:44	345.50	346.00	346.00	-5.50	3	511
09:21:22	345.50	346.00	346.00	-5.50	1	508
09:20:55	345.50	346.00	346.00	-5.50	1	507
09:20:54	345.50	346.00	345.50	-6.00	1	506
09:20:53	345.50	346.00	345.50	-6.00	1	505
09:20:28	345.50	346.00	346.00	-5.50	1	504
09:20:10	345.50	346.00	345.50	-6.00	1	503
09:20:01	345.50	346.00	346.00	-5.50	1	502
09:19:34	345.50	346.00	346.00	-5.50	1	501
09:19:27	345.50	346.00	346.00	-5.50	1	500
09:19:10	346.00	346.50	346.00	-5.50	8	499
09:19:10	346.00	346.50	346.00	-5.50	1	491
09:19:07	346.00	346.50	346.50	-5.00	1	490
09:18:40	346.00	346.50	346.50	-5.00	1	489
09:18:30	346.00	346.50	346.00	-5.50	1	488
09:18:13	346.00	346.50	346.50	-5.00	1	487
09:17:46	346.00	346.50	346.50	-5.00	1	486
09:17:33	346.00	346.50	346.50	-5.00	1	485
09:17:19	346.00	346.50	346.50	-5.00	1	484
09:17:11	346.00	346.50	346.00	-5.50	1	483
09:17:03	346.00	346.50	346.00	-5.50	1	482
09:16:58	345.50	346.00	346.00	-5.50	3	481
09:16:53	345.50	346.00	345.50	-6.00	1	478
09:16:52	345.50	346.00	346.00	-5.50	1	477
09:16:29	345.50	346.50	346.50	-5.00	1	476
09:16:25	345.00	346.50	346.50	-5.00	1	475
09:16:19	346.00	346.50	346.00	-5.50	2	474
09:16:16	346.00	346.50	346.00	-5.50	1	472
09:16:01	346.00	346.50	346.00	-5.50	1	471
09:15:58	346.00	346.50	346.50	-5.00	1	470
09:15:53	346.00	346.50	346.00	-5.50	1	469
09:15:53	346.00	346.50	346.00	-5.50	1	468
09:15:53	345.50	346.00	346.00	-5.50	20	467
09:15:53	345.00	345.50	345.50	-6.00	6	447
09:15:52	344.50	345.00	345.00	-6.50	14	441
09:15:31	344.50	345.00	345.00	-6.50	1	427
09:15:29	344.50	345.00	344.50	-7.00	1	426
09:14:38	344.50	345.00	344.50	-7.00	2	425
09:14:37	344.50	345.00	345.00	-6.50	1	423
09:14:36	344.50	345.00	345.00	-6.50	1	422
09:14:35	344.50	345.00	345.00	-6.50	2	421
09:14:35	345.00	345.50	345.00	-6.50	4	419
09:14:35	345.00	345.50	345.00	-6.50	1	415
09:14:35	345.00	345.50	345.00	-6.50	1	414
09:14:35	345.00	345.50	345.00	-6.50	2	413
09:14:35	345.00	345.50	345.00	-6.50	10	411
09:14:35	345.00	345.50	345.00	-6.50	6	401
09:14:35	345.00	345.50	345.00	-6.50	1	395
09:14:35	345.00	345.50	345.00	-6.50	3	394
09:14:35	345.00	345.50	345.00	-6.50	19	391
09:14:35	345.00	345.50	345.00	-6.50	7	372
09:14:35	345.00	345.50	345.00	-6.50	1	365
09:14:27	345.00	345.50	345.50	-6.00	1	364
09:14:23	345.00	345.50	345.50	-6.00	1	363
09:14:23	345.00	345.50	345.50	-6.00	1	362
09:14:19	345.00	345.50	345.50	-6.00	1	361
09:14:19	345.00	345.50	345.50	-6.00	1	360
09:14:10	345.00	345.50	345.50	-6.00	1	359
09:13:55	345.00	345.50	345.00	-6.50	1	358
09:13:48	345.00	345.50	345.00	-6.50	1	357
09:13:43	345.00	345.50	345.50	-6.00	1	356
09:13:16	345.00	345.50	345.50	-6.00	1	355
09:13:08	345.00	345.50	345.00	-6.50	1	354
09:13:03	345.00	345.50	345.00	-6.50	2	353
09:12:50	345.00	345.50	345.50	-6.00	1	351
09:12:17	345.00	345.50	345.50	-6.00	1	350
09:11:54	345.00	345.50	345.50	-6.00	1	349
09:11:47	345.00	345.50	345.50	-6.00	2	348
09:11:46	345.00	345.50	345.00	-6.50	1	346
09:11:45	345.00	345.50	345.50	-6.00	1	345
09:11:43	345.00	345.50	345.00	-6.50	1	344
09:11:29	345.00	345.50	345.50	-6.00	1	343
09:11:17	345.00	345.50	345.00	-6.50	2	342
09:10:55	345.00	345.50	345.50	-6.00	1	340
09:10:24	345.50	346.00	345.50	-6.00	1	339
09:10:08	345.00	346.00	346.00	-5.50	1	338
09:09:59	345.50	346.00	345.50	-6.00	1	337
09:09:58	345.50	346.00	345.50	-6.00	1	336
09:09:42	345.50	346.00	346.00	-5.50	1	335
09:09:40	345.50	346.00	345.50	-6.00	1	334
09:09:39	345.00	345.50	345.50	-6.00	1	333
09:09:39	345.00	345.50	345.50	-6.00	1	332
09:09:38	345.00	345.50	345.50	-6.00	2	331
09:08:24	344.50	345.00	345.00	-6.50	1	329
09:08:23	345.00	345.50	345.00	-6.50	4	328
09:07:59	345.00	345.50	345.50	-6.00	1	324
09:07:48	344.50	345.00	345.00	-6.50	1	323
09:07:47	344.50	345.00	345.00	-6.50	10	322
09:07:35	344.50	345.00	345.00	-6.50	1	312
09:07:34	344.50	345.00	345.00	-6.50	1	311
09:07:33	344.50	345.00	345.00	-6.50	2	310
09:07:25	344.50	345.00	345.00	-6.50	1	308
09:07:24	345.00	345.50	345.00	-6.50	1	307
09:07:24	345.00	345.50	345.00	-6.50	2	306
09:07:22	345.00	345.50	345.00	-6.50	1	304
09:06:54	344.50	345.00	345.00	-6.50	1	303
09:06:49	344.50	345.00	345.00	-6.50	1	302
09:06:41	344.50	345.00	345.00	-6.50	2	301
09:06:36	344.50	345.00	345.00	-6.50	1	299
09:06:26	344.50	345.00	345.00	-6.50	1	298
09:06:24	344.50	345.00	344.50	-7.00	2	297
09:06:17	344.50	345.00	345.00	-6.50	1	295
09:06:17	345.00	345.50	345.00	-6.50	16	294
09:05:23	344.50	345.50	345.50	-6.00	1	278
09:05:17	344.50	345.50	344.50	-7.00	3	277
09:05:17	345.00	345.50	345.00	-6.50	4	274
09:05:17	344.50	345.00	345.00	-6.50	1	270
09:04:54	344.00	345.00	345.00	-6.50	1	269
09:04:52	344.00	345.00	344.00	-7.50	1	268
09:04:48	344.00	345.00	345.00	-6.50	2	267
09:04:47	344.50	345.00	344.50	-7.00	1	265
09:04:43	344.00	345.50	344.00	-7.50	1	264
09:04:42	344.00	345.00	345.00	-6.50	1	263
09:04:41	344.50	345.00	344.50	-7.00	2	262
09:04:35	344.00	345.00	345.00	-6.50	1	260
09:04:29	344.00	344.50	344.50	-7.00	1	259
09:04:28	344.50	345.00	344.50	-7.00	2	258
09:04:27	344.00	344.50	344.50	-7.00	1	256
09:04:27	344.00	344.50	344.50	-7.00	1	255
09:04:23	344.00	344.50	344.50	-7.00	1	254
09:04:14	344.00	344.50	344.50	-7.00	1	253
09:04:05	344.00	344.50	344.50	-7.00	1	252
09:03:57	344.00	345.00	345.00	-6.50	1	251
09:03:57	344.50	345.00	344.50	-7.00	1	250
09:03:51	344.00	345.00	345.00	-6.50	1	249
09:03:49	344.00	344.50	344.50	-7.00	1	248
09:03:42	344.00	345.00	344.00	-7.50	1	247
09:03:42	344.00	345.00	344.00	-7.50	1	246
09:03:39	344.00	345.00	344.00	-7.50	1	245
09:03:39	344.50	345.50	344.50	-7.00	1	244
09:03:39	345.00	346.00	345.00	-6.50	2	243
09:03:36	344.50	345.00	345.00	-6.50	1	241
09:03:36	344.50	345.00	344.50	-7.00	1	240
09:03:36	344.50	345.00	344.50	-7.00	1	239
09:03:36	344.50	345.00	344.50	-7.00	1	238
09:03:36	344.00	344.50	344.50	-7.00	10	237
09:03:10	344.00	344.50	344.00	-7.50	1	227
09:03:06	344.00	344.50	344.00	-7.50	1	226
09:02:55	344.00	344.50	344.00	-7.50	1	225
09:02:55	344.00	344.50	344.00	-7.50	1	224
09:02:42	344.00	344.50	344.00	-7.50	3	223
09:02:42	344.00	344.50	344.50	-7.00	1	220
09:02:32	344.50	345.00	344.50	-7.00	1	219
09:02:30	344.00	345.00	344.00	-7.50	1	218
09:02:29	344.00	345.00	344.00	-7.50	1	217
09:02:26	344.00	345.00	345.00	-6.50	1	216
09:02:21	344.00	345.00	344.00	-7.50	1	215
09:02:21	343.50	344.00	344.00	-7.50	4	214
09:02:20	343.50	344.00	344.00	-7.50	1	210
09:02:18	343.50	344.00	344.00	-7.50	1	209
09:02:17	343.50	344.00	344.00	-7.50	1	208
09:02:16	343.50	344.00	344.00	-7.50	1	207
09:02:09	343.50	344.00	344.00	-7.50	1	206
09:02:08	343.50	344.00	344.00	-7.50	1	205
09:02:01	343.50	344.00	344.00	-7.50	1	204
09:01:50	343.00	344.00	343.00	-8.50	1	203
09:01:46	343.00	344.00	344.00	-7.50	1	202
09:01:44	343.00	344.00	343.00	-8.50	1	201
09:01:44	343.00	344.00	343.00	-8.50	1	200
09:01:44	343.00	343.50	343.50	-8.00	2	199
09:01:44	342.50	343.00	343.00	-8.50	1	197
09:01:44	342.50	343.00	343.00	-8.50	17	196
09:01:34	342.50	343.00	342.50	-9.00	1	179
09:01:31	342.50	343.00	343.00	-8.50	1	178
09:01:27	342.50	343.00	343.00	-8.50	1	177
09:01:26	342.50	343.00	342.50	-9.00	1	176
09:01:26	343.00	343.50	343.00	-8.50	7	175
09:01:26	343.00	343.50	343.00	-8.50	5	168
09:01:22	343.00	343.50	343.00	-8.50	5	163
09:01:21	343.00	343.50	343.50	-8.00	1	158
09:01:21	343.00	343.50	343.00	-8.50	1	157
09:01:19	343.00	343.50	343.00	-8.50	1	156
09:01:19	343.00	343.50	343.00	-8.50	5	155
09:01:18	343.00	343.50	343.50	-8.00	1	150
09:01:18	343.00	343.50	343.00	-8.50	5	149
09:01:18	343.00	343.50	343.50	-8.00	1	144
09:01:16	343.00	343.50	343.50	-8.00	2	143
09:01:16	343.00	343.50	343.50	-8.00	1	141
09:01:13	343.00	343.50	343.50	-8.00	1	140
09:01:09	343.50	344.00	343.50	-8.00	4	139
09:01:09	343.50	344.00	343.50	-8.00	1	135
09:01:06	343.50	344.00	343.50	-8.00	5	134
09:01:04	343.50	344.00	343.50	-8.00	5	129
09:01:02	343.50	344.00	344.00	-7.50	2	124
09:01:00	343.50	344.00	343.50	-8.00	1	122
09:00:57	343.50	344.50	344.50	-7.00	1	121
09:00:40	343.50	345.00	343.50	-8.00	1	120
09:00:34	343.50	345.00	343.50	-8.00	1	119
09:00:33	343.50	345.00	345.00	-6.50	1	118
09:00:29	344.00	345.00	345.00	-6.50	1	117
09:00:26	343.50	344.50	344.50	-7.00	5	116
09:00:20	343.50	345.00	345.00	-6.50	1	111
09:00:19	344.00	345.00	344.00	-7.50	2	110
09:00:19	343.50	344.50	344.50	-7.00	4	108
09:00:19	343.00	344.00	344.00	-7.50	1	104
09:00:19	343.00	343.50	343.50	-8.00	2	103
09:00:19	343.00	343.50	343.50	-8.00	2	101
09:00:19	--	--	343.50	-8.00	60	99

　

其他人也逛...

Samsung Galaxy S25+ (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Roborock 石頭科技石頭掃地機器人 Qrevo C

PChome 購物儲值50,000元

可口可樂250ml(24入)

KIRIN–生茶525ml(24入/箱)

萬家福/樂家康10000元好禮即享券(餘額型)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

App Store Card $ 6000 - 數位序號

麥當勞大麥克好禮即享券

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

麥當勞薯條(中)即享券

App Store Card $ 1000 - 數位序號

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

【台股盤中】跌逾900點　失守月...

黃仁勳回應輝達循環融資疑慮　...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧AI需求緩解對燒錢疑慮　甲骨文...
‧聯電ADR10日下跌0.57美元跌幅2....
‧伊朗戰事推高能源價格　美國8月...

加密貨幣

比特幣BTC	76862.52	-1,397.87	-1.79%
以太幣ETH	2445.91	-21.00	-0.85%
瑞波幣XRP	1.34	-0.05	-3.90%
比特幣現金BCH	227.61	-24.21	-9.62%
萊特幣LTC	53.05	-0.09	-0.16%
卡達幣ADA	0.207726	0.00	-1.99%
波場幣TRX	0.339732	0.00	0.25%
恆星幣XLM	0.175922	-0.01	-2.90%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。