最新台股週報》Computex展加持　指數挑戰邁過45K熱門陳立武務實帶領英特爾轉型華人管理文化變革組織

更新報價

信　邦 (3023) 電子零組件業上市

315.50 ▲+13.00 +4.30% 8.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+13.00	2,730	315.50	5	316.50	2	310.00	320.00	305.00	302.50

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	315.50	316.50	315.50	+13.00	3	2730
13:30:00	315.00	316.50	315.50	+13.00	417	2727
13:24:52	317.00	317.50	317.00	+14.50	1	2310
13:24:38	317.00	317.50	317.50	+15.00	2	2309
13:24:33	317.00	317.50	317.00	+14.50	1	2307
13:24:32	317.00	317.50	317.50	+15.00	2	2306
13:24:30	317.00	317.50	317.50	+15.00	1	2304
13:24:29	317.00	317.50	317.50	+15.00	1	2303
13:24:29	317.00	317.50	317.00	+14.50	1	2302
13:24:12	317.00	317.50	317.00	+14.50	1	2301
13:24:11	317.00	317.50	317.00	+14.50	1	2300
13:24:11	317.00	317.50	317.00	+14.50	1	2299
13:24:10	317.00	317.50	317.50	+15.00	1	2298
13:24:00	317.00	317.50	317.00	+14.50	1	2297
13:23:47	317.00	317.50	317.50	+15.00	1	2296
13:23:45	317.00	317.50	317.00	+14.50	1	2295
13:23:15	317.00	317.50	317.50	+15.00	1	2294
13:23:05	317.00	317.50	317.50	+15.00	1	2293
13:22:58	317.00	317.50	317.00	+14.50	1	2292
13:22:55	317.00	317.50	317.50	+15.00	1	2291
13:22:22	317.00	317.50	317.50	+15.00	1	2290
13:22:06	317.00	317.50	317.50	+15.00	1	2289
13:21:58	316.50	317.00	317.00	+14.50	1	2288
13:21:49	317.00	317.50	317.00	+14.50	2	2287
13:21:44	316.50	317.50	316.50	+14.00	1	2285
13:21:40	316.50	317.50	317.50	+15.00	1	2284
13:21:34	317.00	317.50	317.00	+14.50	1	2283
13:21:23	316.50	317.50	316.50	+14.00	1	2282
13:20:58	316.50	317.00	317.00	+14.50	2	2281
13:20:58	316.50	317.00	317.00	+14.50	1	2279
13:20:58	316.50	317.00	317.00	+14.50	1	2278
13:20:45	316.50	317.00	317.00	+14.50	1	2277
13:20:16	316.50	317.00	317.00	+14.50	1	2276
13:19:33	316.50	317.00	317.00	+14.50	1	2275
13:19:21	316.50	317.00	317.00	+14.50	1	2274
13:19:18	316.50	317.00	317.00	+14.50	1	2273
13:19:15	316.50	317.00	317.00	+14.50	1	2272
13:18:53	317.00	317.50	317.00	+14.50	1	2271
13:18:53	316.50	317.00	317.00	+14.50	1	2270
13:18:53	316.50	317.00	317.00	+14.50	1	2269
13:18:53	317.00	317.50	317.00	+14.50	1	2268
13:18:53	316.50	317.00	317.00	+14.50	7	2267
13:18:51	316.50	317.00	317.00	+14.50	1	2260
13:18:11	316.50	317.00	316.50	+14.00	1	2259
13:18:09	316.50	317.00	317.00	+14.50	1	2258
13:17:37	316.50	317.00	316.50	+14.00	1	2257
13:17:27	316.50	317.00	317.00	+14.50	1	2256
13:16:44	316.50	317.00	317.00	+14.50	1	2255
13:16:16	316.50	317.00	317.00	+14.50	1	2254
13:16:02	316.50	317.00	317.00	+14.50	1	2253
13:15:52	316.50	317.00	316.50	+14.00	1	2252
13:15:49	316.50	317.00	316.50	+14.00	1	2251
13:15:24	316.50	317.00	316.50	+14.00	1	2250
13:15:20	316.50	317.00	317.00	+14.50	1	2249
13:15:16	316.50	317.00	316.50	+14.00	1	2248
13:15:13	316.50	317.00	316.50	+14.00	1	2247
13:14:52	316.50	317.00	316.50	+14.00	1	2246
13:14:46	316.50	317.00	316.50	+14.00	1	2245
13:14:45	316.50	317.00	317.00	+14.50	2	2244
13:14:38	316.50	317.00	317.00	+14.50	1	2242
13:13:55	316.50	317.00	317.00	+14.50	1	2241
13:13:13	316.50	317.00	317.00	+14.50	1	2240
13:12:32	316.50	317.00	316.50	+14.00	1	2239
13:12:31	316.50	317.00	317.00	+14.50	1	2238
13:12:02	316.50	317.00	317.00	+14.50	3	2237
13:11:56	316.50	317.00	316.50	+14.00	1	2234
13:11:49	316.50	317.50	316.50	+14.00	2	2233
13:11:49	316.50	317.00	317.00	+14.50	1	2231
13:11:49	317.00	317.50	317.00	+14.50	10	2230
13:11:49	317.00	317.50	317.50	+15.00	1	2220
13:11:24	317.00	317.50	317.00	+14.50	1	2219
13:11:23	317.00	317.50	317.00	+14.50	4	2218
13:11:18	317.00	317.50	317.50	+15.00	2	2214
13:11:07	317.00	317.50	317.00	+14.50	1	2212
13:11:06	317.00	317.50	317.50	+15.00	1	2211
13:10:24	317.00	317.50	317.50	+15.00	1	2210
13:09:42	317.00	317.50	317.50	+15.00	1	2209
13:09:00	317.00	317.50	317.50	+15.00	1	2208
13:08:17	317.00	317.50	317.50	+15.00	1	2207
13:08:10	317.00	317.50	317.00	+14.50	1	2206
13:07:42	317.00	317.50	317.50	+15.00	1	2205
13:07:35	317.00	317.50	317.50	+15.00	1	2204
13:06:53	317.00	317.50	317.50	+15.00	1	2203
13:06:11	317.00	317.50	317.50	+15.00	1	2202
13:05:28	317.00	317.50	317.50	+15.00	1	2201
13:05:25	317.00	317.50	317.00	+14.50	1	2200
13:04:47	317.00	317.50	317.00	+14.50	1	2199
13:04:46	317.00	317.50	317.50	+15.00	1	2198
13:04:41	317.00	317.50	317.00	+14.50	1	2197
13:04:04	317.00	317.50	317.50	+15.00	1	2196
13:03:35	317.00	317.50	317.00	+14.50	1	2195
13:03:22	317.00	317.50	317.50	+15.00	1	2194
13:02:42	317.00	318.00	317.00	+14.50	1	2193
13:02:40	317.00	317.50	317.00	+14.50	1	2192
13:02:40	317.00	317.50	317.00	+14.50	1	2191
13:02:40	317.00	317.50	317.50	+15.00	3	2190
13:02:39	317.00	317.50	317.50	+15.00	1	2187
13:02:39	317.00	317.50	317.50	+15.00	1	2186
13:02:39	317.00	317.50	317.50	+15.00	1	2185
13:02:39	317.00	317.50	317.50	+15.00	1	2184
13:02:39	317.50	318.00	317.50	+15.00	4	2183
13:02:30	317.00	318.00	317.00	+14.50	1	2179
13:02:30	317.50	318.00	317.50	+15.00	2	2178
13:02:28	317.00	317.50	317.50	+15.00	7	2176
13:02:26	317.00	317.50	317.50	+15.00	3	2169
13:02:26	317.00	317.50	317.50	+15.00	3	2166
13:01:57	317.00	317.50	317.50	+15.00	1	2163
13:01:33	317.00	317.50	317.00	+14.50	1	2162
13:01:15	317.00	317.50	317.50	+15.00	1	2161
13:00:33	317.00	317.50	317.50	+15.00	1	2160
12:59:53	317.00	317.50	317.00	+14.50	1	2159
12:59:50	317.00	317.50	317.50	+15.00	1	2158
12:59:08	317.00	317.50	317.50	+15.00	1	2157
12:58:26	316.50	317.50	317.50	+15.00	1	2156
12:57:44	316.50	317.50	317.50	+15.00	1	2155
12:57:01	316.50	317.50	317.50	+15.00	1	2154
12:56:19	316.50	317.50	317.50	+15.00	1	2153
12:55:37	316.50	317.50	316.50	+14.00	1	2152
12:55:37	316.50	317.50	317.50	+15.00	1	2151
12:54:55	316.50	317.50	316.50	+14.00	1	2150
12:54:55	316.50	317.50	317.50	+15.00	1	2149
12:54:13	316.50	317.00	317.00	+14.50	2	2148
12:54:12	316.50	317.00	317.00	+14.50	1	2146
12:54:03	316.50	317.00	316.50	+14.00	2	2145
12:54:03	317.00	317.50	317.00	+14.50	8	2143
12:53:30	317.00	317.50	317.50	+15.00	1	2135
12:52:48	317.00	317.50	317.50	+15.00	1	2134
12:52:06	317.00	317.50	317.50	+15.00	1	2133
12:51:59	317.00	317.50	317.00	+14.50	1	2132
12:51:57	317.00	317.50	317.00	+14.50	1	2131
12:51:23	317.00	317.50	317.50	+15.00	1	2130
12:50:59	317.00	317.50	317.00	+14.50	1	2129
12:50:41	317.00	317.50	317.50	+15.00	1	2128
12:50:12	317.00	317.50	317.50	+15.00	1	2127
12:49:59	317.00	317.50	317.50	+15.00	1	2126
12:49:17	316.50	317.50	317.50	+15.00	1	2125
12:48:42	317.00	317.50	317.00	+14.50	1	2124
12:48:34	316.50	317.50	317.50	+15.00	1	2123
12:48:19	316.50	317.50	316.50	+14.00	1	2122
12:47:52	316.50	317.50	317.50	+15.00	1	2121
12:47:25	316.50	317.50	316.50	+14.00	1	2120
12:47:24	317.00	317.50	317.00	+14.50	2	2119
12:47:10	316.50	317.50	317.50	+15.00	1	2117
12:46:44	316.50	317.50	316.50	+14.00	2	2116
12:46:44	317.00	317.50	317.00	+14.50	1	2114
12:46:44	316.50	317.00	317.00	+14.50	1	2113
12:46:44	316.50	317.00	317.00	+14.50	1	2112
12:46:44	316.50	317.00	316.50	+14.00	1	2111
12:46:44	316.50	317.00	317.00	+14.50	1	2110
12:46:44	317.00	317.50	317.00	+14.50	8	2109
12:46:44	317.00	317.50	317.00	+14.50	4	2101
12:46:28	317.00	317.50	317.50	+15.00	1	2097
12:45:45	317.00	317.50	317.50	+15.00	1	2096
12:45:13	317.00	317.50	317.00	+14.50	1	2095
12:45:03	317.00	317.50	317.50	+15.00	1	2094
12:44:21	317.00	318.00	318.00	+15.50	1	2093
12:43:40	317.00	318.00	317.00	+14.50	1	2092
12:43:39	317.00	318.00	318.00	+15.50	1	2091
12:42:56	317.00	318.00	318.00	+15.50	1	2090
12:42:14	317.00	317.50	317.50	+15.00	1	2089
12:42:14	317.00	317.50	317.50	+15.00	1	2088
12:42:13	317.00	318.00	317.00	+14.50	1	2087
12:41:56	317.00	318.00	317.00	+14.50	1	2086
12:41:53	317.00	318.00	317.00	+14.50	1	2085
12:41:52	317.00	318.00	318.00	+15.50	1	2084
12:41:42	317.00	318.00	317.00	+14.50	1	2083
12:41:32	317.00	318.00	318.00	+15.50	1	2082
12:40:50	317.00	318.00	318.00	+15.50	1	2081
12:40:46	317.00	317.50	317.50	+15.00	1	2080
12:40:10	317.00	318.00	317.00	+14.50	1	2079
12:40:07	317.00	318.00	318.00	+15.50	1	2078
12:39:25	317.00	318.00	318.00	+15.50	1	2077
12:38:43	317.00	318.00	318.00	+15.50	1	2076
12:38:01	317.00	318.00	318.00	+15.50	1	2075
12:37:18	317.00	318.00	318.00	+15.50	1	2074
12:36:42	317.00	318.00	318.00	+15.50	1	2073
12:36:36	317.00	318.00	318.00	+15.50	1	2072
12:36:11	317.50	318.00	317.50	+15.00	1	2071
12:36:10	317.50	318.00	317.50	+15.00	1	2070
12:36:10	317.00	317.50	317.50	+15.00	6	2069
12:36:07	317.00	317.50	317.50	+15.00	1	2063
12:35:54	317.00	317.50	317.50	+15.00	1	2062
12:35:40	317.00	317.50	317.50	+15.00	2	2061
12:35:11	317.00	317.50	317.50	+15.00	1	2059
12:35:05	317.00	317.50	317.00	+14.50	1	2058
12:34:29	317.00	317.50	317.50	+15.00	1	2057
12:33:47	317.00	317.50	317.50	+15.00	1	2056
12:33:14	317.00	317.50	317.50	+15.00	1	2055
12:33:05	317.00	317.50	317.50	+15.00	1	2054
12:32:22	316.50	317.50	317.50	+15.00	1	2053
12:31:40	316.50	317.50	317.50	+15.00	1	2052
12:31:17	316.50	317.50	317.50	+15.00	1	2051
12:30:58	316.50	317.50	317.50	+15.00	1	2050
12:30:26	316.50	317.00	317.00	+14.50	1	2049
12:30:16	316.50	317.50	317.50	+15.00	1	2048
12:30:08	316.50	317.00	317.00	+14.50	1	2047
12:29:51	316.50	317.00	317.00	+14.50	1	2046
12:29:35	316.50	317.00	316.50	+14.00	1	2045
12:29:33	316.50	317.00	317.00	+14.50	1	2044
12:28:51	316.50	317.00	317.00	+14.50	1	2043
12:28:27	316.50	317.00	316.50	+14.00	1	2042
12:28:09	316.50	317.00	317.00	+14.50	1	2041
12:27:27	316.50	317.00	317.00	+14.50	1	2040
12:27:10	316.50	317.00	316.50	+14.00	1	2039
12:27:07	316.50	317.00	317.00	+14.50	1	2038
12:26:44	316.50	317.00	317.00	+14.50	1	2037
12:26:28	316.50	317.00	316.50	+14.00	1	2036
12:26:26	316.50	317.00	316.50	+14.00	1	2035
12:26:24	316.50	317.00	316.50	+14.00	7	2034
12:26:02	316.00	317.50	317.50	+15.00	1	2027
12:25:52	316.00	317.50	317.50	+15.00	1	2026
12:25:22	316.00	317.50	316.00	+13.50	1	2025
12:25:20	316.00	317.50	317.50	+15.00	1	2024
12:24:38	316.00	317.50	317.50	+15.00	1	2023
12:23:55	316.00	317.50	317.50	+15.00	1	2022
12:23:13	316.00	317.50	317.50	+15.00	1	2021
12:22:38	316.00	317.50	316.00	+13.50	1	2020
12:22:31	316.00	317.50	316.00	+13.50	1	2019
12:22:31	316.00	317.50	317.50	+15.00	1	2018
12:21:50	316.00	316.50	316.50	+14.00	1	2017
12:21:49	316.00	317.00	317.00	+14.50	1	2016
12:21:06	316.00	317.50	317.50	+15.00	1	2015
12:20:24	316.00	317.00	317.00	+14.50	1	2014
12:19:42	316.00	317.50	317.50	+15.00	1	2013
12:19:11	316.00	317.50	316.00	+13.50	1	2012
12:19:09	316.00	317.50	317.50	+15.00	1	2011
12:19:00	316.00	317.50	317.50	+15.00	1	2010
12:18:17	316.00	317.00	317.00	+14.50	1	2009
12:17:35	316.00	317.00	317.00	+14.50	1	2008
12:17:35	316.00	316.50	316.50	+14.00	1	2007
12:16:53	316.00	317.00	317.00	+14.50	1	2006
12:16:51	316.00	317.00	316.00	+13.50	1	2005
12:16:51	317.00	317.50	317.00	+14.50	3	2004
12:16:11	316.00	317.50	317.50	+15.00	1	2001
12:15:28	316.00	317.50	317.50	+15.00	1	2000
12:15:14	316.00	317.50	316.00	+13.50	1	1999
12:15:14	316.00	316.50	316.50	+14.00	1	1998
12:14:46	316.00	317.00	317.00	+14.50	1	1997
12:14:04	316.00	317.00	317.00	+14.50	1	1996
12:13:22	316.00	317.00	317.00	+14.50	1	1995
12:12:57	316.00	316.50	316.50	+14.00	2	1994
12:12:57	316.00	316.50	316.50	+14.00	2	1992
12:12:39	315.50	316.50	316.50	+14.00	1	1990
12:11:58	316.00	316.50	316.00	+13.50	1	1989
12:11:58	315.50	316.50	315.50	+13.00	1	1988
12:11:58	316.00	317.00	316.00	+13.50	5	1987
12:11:57	316.00	317.00	317.00	+14.50	1	1982
12:11:15	316.00	317.50	317.50	+15.00	1	1981
12:10:46	316.50	317.50	316.50	+14.00	1	1980
12:10:33	316.00	317.50	316.00	+13.50	1	1979
12:10:33	316.50	317.50	316.50	+14.00	3	1978
12:10:33	316.50	317.50	317.50	+15.00	1	1975
12:09:50	316.00	317.50	317.50	+15.00	1	1974
12:09:29	316.50	317.50	316.50	+14.00	1	1973
12:09:09	316.50	317.50	316.50	+14.00	1	1972
12:09:08	316.50	317.50	317.50	+15.00	1	1971
12:08:37	316.50	317.50	316.50	+14.00	1	1970
12:08:26	316.50	317.50	317.50	+15.00	1	1969
12:07:44	316.50	317.50	317.50	+15.00	1	1968
12:07:01	315.50	317.00	317.00	+14.50	1	1967
12:06:19	315.50	317.00	317.00	+14.50	1	1966
12:06:04	316.50	317.00	316.50	+14.00	1	1965
12:06:03	316.50	317.00	316.50	+14.00	4	1964
12:06:03	316.50	317.00	316.50	+14.00	1	1960
12:06:03	316.50	317.00	316.50	+14.00	1	1959
12:06:03	316.00	316.50	316.50	+14.00	1	1958
12:05:37	316.00	317.00	317.00	+14.50	1	1957
12:05:33	316.00	317.00	316.00	+13.50	1	1956
12:05:32	316.00	317.00	317.00	+14.50	1	1955
12:05:32	316.00	317.00	316.00	+13.50	1	1954
12:05:32	316.50	317.00	316.00	+13.50	1	1953
12:05:32	316.50	317.00	316.50	+14.00	7	1952
12:05:12	316.50	317.00	316.50	+14.00	1	1945
12:05:09	316.50	317.00	316.50	+14.00	1	1944
12:04:55	316.50	317.00	317.00	+14.50	1	1943
12:04:12	316.50	317.00	317.00	+14.50	1	1942
12:04:12	316.50	317.00	317.00	+14.50	1	1941
12:03:30	316.50	317.00	317.00	+14.50	1	1940
12:03:13	316.50	317.00	316.50	+14.00	1	1939
12:03:09	316.50	317.00	316.50	+14.00	1	1938
12:02:48	316.50	317.00	317.00	+14.50	1	1937
12:02:34	316.50	317.00	317.00	+14.50	1	1936
12:02:06	316.50	317.00	317.00	+14.50	1	1935
12:02:00	316.50	317.00	316.50	+14.00	1	1934
12:01:23	316.50	317.00	317.00	+14.50	1	1933
12:00:41	316.50	317.00	316.50	+14.00	1	1932
12:00:41	316.50	317.00	317.00	+14.50	1	1931
12:00:09	316.50	317.00	317.00	+14.50	1	1930
12:00:09	316.50	317.00	316.50	+14.00	2	1929
11:59:59	316.50	317.00	317.00	+14.50	1	1927
11:59:17	316.50	317.00	317.00	+14.50	1	1926
11:58:34	316.50	317.00	317.00	+14.50	1	1925
11:58:32	316.50	317.00	316.50	+14.00	1	1924
11:57:52	316.50	317.00	317.00	+14.50	1	1923
11:57:28	316.50	317.00	316.50	+14.00	1	1922
11:57:10	316.50	317.00	317.00	+14.50	1	1921
11:57:04	316.50	317.00	316.50	+14.00	1	1920
11:56:28	316.00	317.00	317.00	+14.50	1	1919
11:56:06	316.00	316.50	316.50	+14.00	1	1918
11:56:06	316.50	317.00	316.50	+14.00	8	1917
11:55:45	316.50	317.00	317.00	+14.50	1	1909
11:55:30	317.00	317.50	317.00	+14.50	1	1908
11:55:26	317.00	317.50	317.00	+14.50	2	1907
11:55:26	317.00	317.50	317.00	+14.50	1	1905
11:55:23	317.00	317.50	317.00	+14.50	3	1904
11:55:03	317.00	318.00	318.00	+15.50	1	1901
11:54:21	316.50	318.00	318.00	+15.50	1	1900
11:53:39	316.50	317.50	317.50	+15.00	1	1899
11:53:14	316.50	317.50	317.50	+15.00	1	1898
11:52:56	316.50	317.50	317.50	+15.00	1	1897
11:52:16	316.50	317.50	316.50	+14.00	1	1896
11:52:14	316.50	317.50	317.50	+15.00	1	1895
11:51:50	317.00	317.50	317.00	+14.50	1	1894
11:51:50	317.00	317.50	317.50	+15.00	1	1893
11:51:47	317.00	317.50	317.00	+14.50	1	1892
11:51:32	316.50	317.50	317.50	+15.00	1	1891
11:51:22	317.00	317.50	317.00	+14.50	1	1890
11:51:19	316.50	317.00	317.00	+14.50	1	1889
11:50:49	316.50	317.50	317.50	+15.00	1	1888
11:50:07	316.50	317.50	317.50	+15.00	1	1887
11:49:25	316.50	317.50	317.50	+15.00	1	1886
11:48:43	316.50	317.50	317.50	+15.00	1	1885
11:48:00	316.50	317.50	317.50	+15.00	1	1884
11:47:18	316.50	317.50	317.50	+15.00	1	1883
11:46:36	316.50	317.50	317.50	+15.00	1	1882
11:46:27	317.00	318.00	317.00	+14.50	1	1881
11:45:54	317.00	318.00	318.00	+15.50	1	1880
11:45:11	317.00	318.00	318.00	+15.50	1	1879
11:44:34	317.50	318.00	317.50	+15.00	4	1878
11:44:29	317.50	318.00	318.00	+15.50	1	1874
11:44:29	318.00	318.50	318.00	+15.50	5	1873
11:44:29	318.00	318.50	318.00	+15.50	7	1868
11:44:29	318.00	318.50	318.50	+16.00	1	1861
11:44:19	318.00	318.50	318.00	+15.50	2	1860
11:43:47	318.00	319.00	319.00	+16.50	1	1858
11:43:05	318.00	319.00	319.00	+16.50	1	1857
11:42:58	318.00	318.50	318.50	+16.00	3	1856
11:42:22	318.00	318.50	318.50	+16.00	1	1853
11:42:09	318.00	318.50	318.00	+15.50	1	1852
11:41:51	318.00	318.50	318.50	+16.00	1	1851
11:41:40	318.00	318.50	318.50	+16.00	1	1850
11:40:58	318.00	318.50	318.50	+16.00	1	1849
11:40:34	318.00	318.50	318.50	+16.00	1	1848
11:40:16	318.00	318.50	318.50	+16.00	1	1847
11:39:33	318.00	318.50	318.50	+16.00	1	1846
11:38:51	318.00	318.50	318.50	+16.00	1	1845
11:38:09	318.00	318.50	318.50	+16.00	1	1844
11:37:38	317.50	318.00	318.00	+15.50	5	1843
11:37:27	317.50	318.50	318.50	+16.00	1	1838
11:37:22	317.50	318.50	318.50	+16.00	1	1837
11:36:44	317.50	318.50	318.50	+16.00	1	1836
11:36:02	317.50	318.50	318.50	+16.00	1	1835
11:35:56	317.50	318.00	318.00	+15.50	7	1834
11:35:47	317.50	318.00	318.00	+15.50	1	1827
11:35:32	317.50	318.00	317.50	+15.00	1	1826
11:35:20	317.50	318.00	318.00	+15.50	1	1825
11:34:41	317.50	318.00	317.50	+15.00	1	1824
11:34:38	317.50	318.00	318.00	+15.50	1	1823
11:34:19	317.50	318.00	318.00	+15.50	1	1822
11:33:55	317.50	318.00	318.00	+15.50	1	1821
11:33:13	317.50	318.00	318.00	+15.50	1	1820
11:32:31	317.50	318.00	318.00	+15.50	1	1819
11:31:57	317.50	318.00	318.00	+15.50	1	1818
11:31:49	317.50	318.00	318.00	+15.50	1	1817
11:31:40	317.50	318.00	318.00	+15.50	1	1816
11:31:06	317.50	318.00	318.00	+15.50	1	1815
11:30:24	317.50	318.00	318.00	+15.50	1	1814
11:29:42	317.50	318.00	318.00	+15.50	1	1813
11:29:00	317.50	318.00	318.00	+15.50	1	1812
11:28:55	317.50	318.00	317.50	+15.00	2	1811
11:28:55	317.50	318.00	317.50	+15.00	1	1809
11:28:17	317.50	318.00	318.00	+15.50	1	1808
11:27:53	317.50	318.00	317.50	+15.00	1	1807
11:27:35	317.50	318.00	318.00	+15.50	1	1806
11:26:53	317.50	318.00	318.00	+15.50	1	1805
11:26:11	317.50	318.00	318.00	+15.50	1	1804
11:25:51	317.50	318.00	318.00	+15.50	1	1803
11:25:28	317.50	318.00	318.00	+15.50	1	1802
11:25:26	317.50	318.00	317.50	+15.00	1	1801
11:24:46	317.50	318.00	318.00	+15.50	1	1800
11:24:44	317.50	318.00	317.50	+15.00	1	1799
11:24:04	317.50	318.00	318.00	+15.50	1	1798
11:24:00	317.50	318.00	317.50	+15.00	1	1797
11:23:24	317.50	318.00	318.00	+15.50	1	1796
11:23:22	317.50	318.00	318.00	+15.50	1	1795
11:22:39	317.50	318.00	318.00	+15.50	1	1794
11:22:18	317.50	318.00	317.50	+15.00	1	1793
11:22:07	317.50	318.00	318.00	+15.50	1	1792
11:22:06	317.50	318.00	318.00	+15.50	1	1791
11:22:04	317.50	318.00	317.50	+15.00	5	1790
11:21:57	317.50	318.00	318.00	+15.50	1	1785
11:21:15	317.50	318.00	318.00	+15.50	1	1784
11:20:35	317.50	318.00	317.50	+15.00	1	1783
11:20:33	317.50	318.00	318.00	+15.50	1	1782
11:19:50	317.50	318.00	318.00	+15.50	1	1781
11:19:13	317.50	318.00	317.50	+15.00	1	1780
11:19:08	317.50	318.00	318.00	+15.50	1	1779
11:18:26	317.50	318.00	318.00	+15.50	1	1778
11:18:09	317.50	318.00	318.00	+15.50	1	1777
11:17:44	317.50	318.00	318.00	+15.50	1	1776
11:17:44	317.50	318.00	318.00	+15.50	1	1775
11:17:01	317.50	318.00	318.00	+15.50	1	1774
11:16:19	317.50	318.00	318.00	+15.50	1	1773
11:15:50	317.50	318.00	318.00	+15.50	2	1772
11:15:41	317.50	318.00	317.50	+15.00	1	1770
11:15:37	317.50	318.00	318.00	+15.50	1	1769
11:15:35	317.50	318.00	317.50	+15.00	1	1768
11:15:35	317.50	318.00	317.50	+15.00	1	1767
11:15:35	317.00	317.50	317.50	+15.00	2	1766
11:15:34	317.50	318.00	317.50	+15.00	2	1764
11:14:55	317.00	317.50	317.50	+15.00	1	1762
11:14:43	317.00	317.50	317.50	+15.00	1	1761
11:14:12	317.00	318.00	318.00	+15.50	1	1760
11:13:30	317.50	318.00	317.50	+15.00	1	1759
11:13:30	317.50	318.00	317.50	+15.00	1	1758
11:13:30	317.50	318.00	317.50	+15.00	1	1757
11:13:30	317.00	317.50	317.50	+15.00	1	1756
11:13:30	317.00	317.50	317.50	+15.00	1	1755
11:13:15	317.00	317.50	317.50	+15.00	1	1754
11:13:05	317.00	317.50	317.50	+15.00	1	1753
11:12:53	317.00	317.50	317.50	+15.00	1	1752
11:12:48	317.00	317.50	317.50	+15.00	1	1751
11:12:45	317.00	317.50	317.50	+15.00	1	1750
11:12:06	317.00	317.50	317.50	+15.00	1	1749
11:11:23	317.00	317.50	317.50	+15.00	1	1748
11:10:41	317.00	317.50	317.50	+15.00	1	1747
11:09:59	317.00	317.50	317.50	+15.00	1	1746
11:09:59	317.00	317.50	317.50	+15.00	1	1745
11:09:16	317.00	317.50	317.50	+15.00	1	1744
11:08:36	317.00	317.50	317.00	+14.50	1	1743
11:08:34	317.00	317.50	317.50	+15.00	1	1742
11:07:52	317.00	317.50	317.50	+15.00	1	1741
11:07:10	317.00	317.50	317.50	+15.00	1	1740
11:06:27	317.00	317.50	317.50	+15.00	1	1739
11:06:12	317.00	317.50	317.00	+14.50	2	1738
11:05:45	317.00	317.50	317.50	+15.00	1	1736
11:05:45	317.00	317.50	317.50	+15.00	1	1735
11:05:40	317.00	317.50	317.00	+14.50	1	1734
11:05:35	316.50	317.00	317.00	+14.50	1	1733
11:05:35	316.50	317.00	317.00	+14.50	1	1732
11:05:03	316.50	317.50	317.50	+15.00	1	1731
11:04:54	316.50	317.50	316.50	+14.00	2	1730
11:04:21	316.50	317.50	317.50	+15.00	1	1728
11:04:11	316.50	317.50	316.50	+14.00	1	1727
11:03:56	317.00	317.50	316.50	+14.00	1	1726
11:03:56	317.00	317.50	317.00	+14.50	7	1725
11:03:38	317.00	317.50	317.50	+15.00	1	1718
11:03:13	317.50	318.00	317.50	+15.00	4	1717
11:03:13	317.50	318.00	317.50	+15.00	1	1713
11:03:04	317.50	318.00	317.50	+15.00	1	1712
11:03:04	317.50	318.00	317.50	+15.00	1	1711
11:02:56	317.50	318.00	318.00	+15.50	1	1710
11:02:53	317.50	318.00	318.00	+15.50	1	1709
11:02:25	317.50	318.00	317.50	+15.00	1	1708
11:02:14	317.50	318.00	318.00	+15.50	1	1707
11:02:06	317.50	318.00	317.50	+15.00	1	1706
11:02:00	317.50	318.00	317.50	+15.00	1	1705
11:01:32	317.50	318.00	318.00	+15.50	1	1704
11:00:49	317.50	318.00	318.00	+15.50	1	1703
11:00:07	317.50	318.00	318.00	+15.50	1	1702
10:59:25	317.50	318.00	318.00	+15.50	1	1701
10:59:21	317.50	318.00	317.50	+15.00	2	1700
10:58:43	317.50	318.00	318.00	+15.50	1	1698
10:58:00	317.50	318.00	318.00	+15.50	1	1697
10:57:52	317.50	318.00	318.00	+15.50	1	1696
10:57:18	317.50	318.00	318.00	+15.50	1	1695
10:56:38	317.50	318.50	317.50	+15.00	4	1694
10:56:36	317.50	318.50	318.50	+16.00	1	1690
10:55:54	317.50	318.00	318.00	+15.50	1	1689
10:55:11	317.50	318.50	318.50	+16.00	1	1688
10:54:41	318.00	319.00	318.00	+15.50	1	1687
10:54:29	318.00	318.50	318.50	+16.00	1	1686
10:54:15	318.00	318.50	318.00	+15.50	1	1685
10:54:12	318.00	318.50	318.00	+15.50	1	1684
10:53:56	318.50	319.00	318.50	+16.00	1	1683
10:53:47	318.00	319.00	319.00	+16.50	1	1682
10:53:05	318.00	319.00	319.00	+16.50	1	1681
10:52:22	318.00	318.50	318.50	+16.00	1	1680
10:52:19	318.00	318.50	318.50	+16.00	3	1679
10:52:17	318.00	318.50	318.50	+16.00	1	1676
10:51:56	318.00	318.50	318.50	+16.00	1	1675
10:51:56	318.50	319.50	318.50	+16.00	6	1674
10:51:40	318.50	319.00	319.00	+16.50	1	1668
10:50:58	318.50	319.00	319.00	+16.50	1	1667
10:50:56	318.50	319.00	319.00	+16.50	1	1666
10:50:16	318.50	319.50	319.50	+17.00	1	1665
10:50:06	318.50	319.00	319.00	+16.50	1	1664
10:49:45	318.50	319.50	318.50	+16.00	1	1663
10:49:37	318.50	319.00	319.00	+16.50	1	1662
10:49:33	318.50	319.50	319.50	+17.00	1	1661
10:49:13	318.50	319.50	318.50	+16.00	1	1660
10:48:51	318.50	319.50	319.50	+17.00	1	1659
10:48:09	318.50	319.50	319.50	+17.00	1	1658
10:47:51	318.50	319.00	319.00	+16.50	1	1657
10:47:27	318.50	319.50	319.50	+17.00	1	1656
10:47:20	318.00	318.50	318.50	+16.00	3	1655
10:47:20	318.50	319.50	318.50	+16.00	7	1652
10:46:59	318.50	319.50	318.50	+16.00	1	1645
10:46:44	318.50	319.50	319.50	+17.00	1	1644
10:46:36	318.50	319.50	318.50	+16.00	1	1643
10:46:21	318.50	319.00	319.00	+16.50	1	1642
10:46:14	318.50	319.00	319.00	+16.50	3	1641
10:46:02	318.50	319.00	319.00	+16.50	1	1638
10:45:20	318.50	319.00	319.00	+16.50	1	1637
10:45:00	318.50	319.50	318.50	+16.00	1	1636
10:44:43	318.50	319.00	319.00	+16.50	8	1635
10:44:38	318.50	319.00	319.00	+16.50	1	1627
10:44:32	319.00	319.50	319.00	+16.50	1	1626
10:44:00	319.00	319.50	319.00	+16.50	1	1625
10:43:55	319.00	319.50	319.50	+17.00	1	1624
10:43:28	319.00	319.50	319.50	+17.00	1	1623
10:43:13	319.00	319.50	319.50	+17.00	1	1622
10:42:57	319.00	319.50	319.00	+16.50	2	1621
10:42:46	319.00	319.50	319.00	+16.50	2	1619
10:42:36	319.00	319.50	319.00	+16.50	1	1617
10:42:35	319.00	319.50	319.50	+17.00	1	1616
10:42:31	319.00	319.50	319.50	+17.00	1	1615
10:42:02	319.00	319.50	319.00	+16.50	1	1614
10:41:55	319.00	319.50	319.00	+16.50	1	1613
10:41:49	319.00	319.50	319.50	+17.00	1	1612
10:41:06	319.00	319.50	319.50	+17.00	1	1611
10:41:06	319.00	319.50	319.00	+16.50	2	1610
10:40:24	319.00	319.50	319.00	+16.50	1	1608
10:40:24	319.00	319.50	319.50	+17.00	1	1607
10:39:42	319.00	319.50	319.50	+17.00	1	1606
10:39:00	319.00	319.50	319.50	+17.00	1	1605
10:38:24	318.50	319.00	319.00	+16.50	1	1604
10:38:17	318.50	319.50	319.50	+17.00	1	1603
10:37:35	318.50	319.50	319.50	+17.00	1	1602
10:36:53	318.50	319.50	319.50	+17.00	1	1601
10:36:11	318.50	319.50	319.50	+17.00	1	1600
10:36:00	318.50	319.50	318.50	+16.00	1	1599
10:35:28	318.50	319.50	319.50	+17.00	1	1598
10:35:10	318.00	319.00	319.00	+16.50	10	1597
10:34:46	318.00	319.00	319.00	+16.50	1	1587
10:34:04	318.00	319.00	319.00	+16.50	1	1586
10:33:51	317.50	318.50	318.50	+16.00	2	1585
10:33:35	317.00	318.50	318.50	+16.00	1	1583
10:33:35	318.50	319.00	317.00	+14.50	3	1582
10:33:35	318.50	319.00	317.50	+15.00	7	1579
10:33:35	318.50	319.00	318.00	+15.50	3	1572
10:33:35	318.50	319.00	318.50	+16.00	5	1569
10:33:22	318.50	319.00	319.00	+16.50	1	1564
10:32:43	318.50	319.00	318.50	+16.00	2	1563
10:32:39	318.50	319.00	319.00	+16.50	1	1561
10:31:57	318.50	319.00	319.00	+16.50	1	1560
10:31:50	318.50	319.00	318.50	+16.00	1	1559
10:31:15	318.50	319.00	319.00	+16.50	1	1558
10:30:42	318.50	319.50	318.50	+16.00	2	1557
10:30:33	318.50	319.50	319.50	+17.00	1	1555
10:30:17	318.50	319.00	319.00	+16.50	1	1554
10:29:50	318.50	319.50	319.50	+17.00	1	1553
10:29:36	318.50	319.00	319.00	+16.50	6	1552
10:29:28	318.50	319.00	319.00	+16.50	1	1546
10:29:26	319.00	319.50	319.00	+16.50	1	1545
10:29:23	319.00	319.50	319.00	+16.50	1	1544
10:29:08	319.00	319.50	319.50	+17.00	1	1543
10:29:07	319.00	319.50	319.00	+16.50	1	1542
10:29:04	319.00	319.50	319.00	+16.50	1	1541
10:29:02	319.00	319.50	319.00	+16.50	1	1540
10:28:26	319.00	319.50	319.50	+17.00	1	1539
10:28:22	319.00	319.50	319.00	+16.50	1	1538
10:27:45	319.00	319.50	319.00	+16.50	1	1537
10:27:44	319.00	319.50	319.50	+17.00	1	1536
10:27:36	319.00	319.50	319.00	+16.50	1	1535
10:27:18	319.00	319.50	319.00	+16.50	1	1534
10:27:11	319.00	319.50	319.50	+17.00	2	1533
10:27:01	319.00	319.50	319.50	+17.00	1	1531
10:26:37	319.50	320.00	319.50	+17.00	1	1530
10:26:19	319.50	320.00	320.00	+17.50	1	1529
10:26:16	319.50	320.00	319.50	+17.00	1	1528
10:25:37	319.00	320.00	320.00	+17.50	1	1527
10:25:33	319.00	319.50	319.50	+17.00	1	1526
10:24:55	318.50	320.00	320.00	+17.50	1	1525
10:24:53	318.50	319.50	319.50	+17.00	2	1524
10:24:33	319.50	320.00	319.50	+17.00	2	1522
10:24:24	319.50	320.00	319.50	+17.00	1	1520
10:24:17	319.00	319.50	319.50	+17.00	1	1519
10:24:13	318.50	319.50	319.50	+17.00	7	1518
10:24:12	318.50	319.50	319.50	+17.00	1	1511
10:23:40	318.50	319.50	319.50	+17.00	2	1510
10:23:40	319.00	320.00	318.50	+16.00	1	1508
10:23:40	319.00	320.00	319.00	+16.50	5	1507
10:23:39	319.50	320.00	319.50	+17.00	1	1502
10:23:30	319.50	320.00	320.00	+17.50	1	1501
10:23:30	319.50	320.00	319.50	+17.00	1	1500
10:23:23	319.50	320.00	319.50	+17.00	1	1499
10:23:18	319.50	320.00	319.50	+17.00	2	1498
10:22:57	319.50	320.00	320.00	+17.50	2	1496
10:22:55	319.50	320.00	319.50	+17.00	1	1494
10:22:55	319.50	320.00	319.50	+17.00	1	1493
10:22:52	319.50	320.00	319.50	+17.00	1	1492
10:22:48	319.50	320.00	319.50	+17.00	1	1491
10:22:48	319.50	320.00	320.00	+17.50	1	1490
10:22:46	319.50	320.00	319.50	+17.00	1	1489
10:22:41	319.50	320.00	319.50	+17.00	2	1488
10:22:37	319.50	320.00	319.50	+17.00	1	1486
10:22:36	319.50	320.00	319.50	+17.00	1	1485
10:22:28	319.50	320.00	319.50	+17.00	1	1484
10:22:16	319.50	320.00	320.00	+17.50	1	1483
10:22:12	319.50	320.00	319.50	+17.00	1	1482
10:22:05	319.50	320.00	320.00	+17.50	1	1481
10:21:27	319.50	320.00	320.00	+17.50	1	1480
10:21:26	319.50	320.00	320.00	+17.50	2	1479
10:21:23	319.50	320.00	320.00	+17.50	1	1477
10:21:09	319.50	320.00	319.50	+17.00	1	1476
10:21:09	319.50	320.00	320.00	+17.50	18	1475
10:20:41	319.50	320.00	320.00	+17.50	1	1457
10:20:32	319.00	319.50	319.50	+17.00	2	1456
10:20:24	319.00	319.50	319.50	+17.00	1	1454
10:20:22	319.50	320.00	319.50	+17.00	1	1453
10:20:09	319.00	319.50	319.50	+17.00	1	1452
10:20:04	319.50	320.00	319.50	+17.00	1	1451
10:20:02	319.50	320.00	319.50	+17.00	1	1450
10:19:59	319.50	320.00	319.50	+17.00	1	1449
10:19:59	319.50	320.00	320.00	+17.50	1	1448
10:19:41	319.50	320.00	319.50	+17.00	1	1447
10:19:38	319.50	320.00	319.50	+17.00	1	1446
10:19:33	319.50	320.00	319.50	+17.00	1	1445
10:19:31	319.50	320.00	320.00	+17.50	4	1444
10:19:31	319.50	320.00	319.50	+17.00	1	1440
10:19:29	319.50	320.00	320.00	+17.50	1	1439
10:19:29	319.50	320.00	320.00	+17.50	10	1438
10:19:27	319.00	320.00	320.00	+17.50	3	1428
10:19:27	319.00	320.00	320.00	+17.50	3	1425
10:19:23	319.00	320.00	320.00	+17.50	16	1422
10:19:22	319.00	319.50	319.50	+17.00	1	1406
10:19:21	319.00	319.50	319.50	+17.00	1	1405
10:19:16	319.00	320.00	320.00	+17.50	1	1404
10:19:16	319.50	320.00	319.00	+16.50	1	1403
10:19:16	319.50	320.00	319.50	+17.00	4	1402
10:19:15	319.50	320.00	320.00	+17.50	1	1398
10:19:15	319.00	319.50	319.50	+17.00	21	1397
10:19:15	319.00	319.50	319.50	+17.00	6	1376
10:19:15	319.00	319.50	319.50	+17.00	28	1370
10:19:11	319.00	319.50	319.50	+17.00	1	1342
10:19:11	318.50	319.00	319.00	+16.50	26	1341
10:19:11	318.50	319.00	319.00	+16.50	24	1315
10:19:06	318.50	319.00	318.50	+16.00	1	1291
10:19:01	318.50	319.00	318.50	+16.00	1	1290
10:19:00	318.50	319.00	318.50	+16.00	1	1289
10:19:00	318.50	319.00	319.00	+16.50	2	1288
10:18:56	318.50	319.00	318.50	+16.00	1	1286
10:18:48	318.50	319.00	318.50	+16.00	1	1285
10:18:46	318.50	319.00	318.50	+16.00	1	1284
10:18:44	318.50	319.00	318.50	+16.00	5	1283
10:18:40	318.50	319.00	318.50	+16.00	1	1278
10:18:39	318.50	319.00	318.50	+16.00	1	1277
10:18:39	318.50	319.00	318.50	+16.00	1	1276
10:18:34	318.50	319.00	319.00	+16.50	1	1275
10:18:20	318.50	319.00	319.00	+16.50	2	1274
10:18:13	318.50	319.00	319.00	+16.50	1	1272
10:18:02	318.50	319.00	319.00	+16.50	1	1271
10:17:52	318.50	319.00	319.00	+16.50	1	1270
10:17:31	318.50	319.00	319.00	+16.50	1	1269
10:17:31	318.50	319.00	318.50	+16.00	1	1268
10:17:10	318.50	319.00	319.00	+16.50	1	1267
10:16:55	318.50	319.00	318.50	+16.00	8	1266
10:16:45	318.50	319.00	318.50	+16.00	1	1258
10:16:27	318.50	319.00	319.00	+16.50	1	1257
10:16:19	318.50	319.00	319.00	+16.50	1	1256
10:16:13	318.00	318.50	318.50	+16.00	1	1255
10:16:12	317.50	319.00	317.50	+15.00	1	1254
10:16:09	318.00	319.00	318.00	+15.50	1	1253
10:16:09	318.00	318.50	318.50	+16.00	8	1252
10:16:09	318.00	318.50	318.50	+16.00	4	1244
10:16:09	317.50	318.50	318.50	+16.00	9	1240
10:15:52	317.50	318.00	318.00	+15.50	16	1231
10:15:46	317.00	317.50	317.50	+15.00	1	1215
10:15:45	317.00	318.00	318.00	+15.50	1	1214
10:15:12	317.00	317.50	317.50	+15.00	1	1213
10:15:12	317.00	317.50	317.50	+15.00	1	1212
10:15:12	317.00	317.50	317.50	+15.00	1	1211
10:15:03	317.00	317.50	317.50	+15.00	1	1210
10:15:01	317.00	317.50	317.50	+15.00	2	1209
10:14:21	317.00	317.50	317.50	+15.00	1	1207
10:14:04	317.00	317.50	317.50	+15.00	1	1206
10:14:04	317.50	318.00	317.50	+15.00	1	1205
10:14:04	317.50	318.00	317.50	+15.00	10	1204
10:13:38	317.50	318.00	318.00	+15.50	1	1194
10:13:20	317.50	318.00	317.50	+15.00	1	1193
10:13:13	317.50	318.00	317.50	+15.00	1	1192
10:12:56	317.50	318.00	318.00	+15.50	1	1191
10:12:50	317.50	318.00	318.00	+15.50	1	1190
10:12:34	317.50	318.00	318.00	+15.50	1	1189
10:12:14	317.50	318.00	318.00	+15.50	1	1188
10:11:32	317.50	318.00	318.00	+15.50	1	1187
10:10:49	317.50	318.00	318.00	+15.50	1	1186
10:10:48	317.50	318.00	317.50	+15.00	1	1185
10:10:07	317.50	318.00	318.00	+15.50	1	1184
10:09:25	317.50	318.00	318.00	+15.50	1	1183
10:09:08	317.50	318.00	317.50	+15.00	1	1182
10:08:43	317.50	318.00	318.00	+15.50	1	1181
10:08:24	317.50	318.00	317.50	+15.00	1	1180
10:08:00	317.50	318.00	318.00	+15.50	1	1179
10:07:18	317.50	318.00	318.00	+15.50	1	1178
10:06:54	317.50	318.00	317.50	+15.00	1	1177
10:06:36	317.50	318.00	318.00	+15.50	1	1176
10:05:54	317.50	318.50	318.50	+16.00	1	1175
10:05:48	317.50	318.50	317.50	+15.00	2	1174
10:05:11	317.50	318.50	318.50	+16.00	1	1172
10:05:01	317.50	318.00	318.00	+15.50	1	1171
10:04:51	317.50	318.00	318.00	+15.50	8	1170
10:04:29	317.50	318.00	318.00	+15.50	1	1162
10:03:47	317.50	318.00	318.00	+15.50	1	1161
10:03:05	317.00	318.00	318.00	+15.50	1	1160
10:03:04	317.50	318.00	317.50	+15.00	6	1159
10:03:03	317.50	318.00	318.00	+15.50	1	1153
10:02:54	317.50	318.00	318.00	+15.50	1	1152
10:02:52	317.50	318.00	318.00	+15.50	1	1151
10:02:22	317.00	318.00	318.00	+15.50	1	1150
10:02:18	317.00	317.50	317.50	+15.00	4	1149
10:02:18	317.00	317.50	317.50	+15.00	2	1145
10:02:10	317.00	317.50	317.50	+15.00	1	1143
10:01:43	317.00	317.50	317.50	+15.00	1	1142
10:01:40	317.00	318.00	318.00	+15.50	1	1141
10:01:39	317.50	318.00	317.50	+15.00	1	1140
10:01:23	317.00	317.50	317.50	+15.00	1	1139
10:01:23	317.00	317.50	317.50	+15.00	7	1138
10:01:23	317.00	317.50	317.50	+15.00	1	1131
10:01:23	316.50	317.00	317.00	+14.50	8	1130
10:01:22	316.50	317.00	317.00	+14.50	1	1122
10:00:58	316.50	317.00	317.00	+14.50	1	1121
10:00:16	316.50	317.00	317.00	+14.50	1	1120
09:59:33	316.50	317.00	317.00	+14.50	1	1119
09:59:01	316.00	316.50	316.50	+14.00	4	1118
09:58:57	316.50	317.00	316.50	+14.00	2	1114
09:58:51	316.50	317.00	317.00	+14.50	1	1112
09:58:20	316.50	317.00	316.50	+14.00	1	1111
09:58:09	316.50	317.00	317.00	+14.50	1	1110
09:57:46	316.50	317.00	316.50	+14.00	1	1109
09:57:27	316.50	317.00	317.00	+14.50	1	1108
09:57:22	316.50	317.00	316.50	+14.00	2	1107
09:56:54	316.50	317.50	316.50	+14.00	1	1105
09:56:44	316.50	317.50	317.50	+15.00	1	1104
09:56:30	316.00	316.50	316.50	+14.00	1	1103
09:56:30	316.00	316.50	316.50	+14.00	1	1102
09:56:30	316.50	317.50	316.50	+14.00	3	1101
09:56:27	316.50	317.00	317.00	+14.50	3	1098
09:56:22	316.50	317.00	316.50	+14.00	1	1095
09:56:20	316.50	317.00	317.00	+14.50	1	1094
09:56:20	316.50	317.00	317.00	+14.50	1	1093
09:56:02	316.50	317.00	317.00	+14.50	1	1092
09:55:37	316.50	317.00	316.50	+14.00	1	1091
09:55:28	316.00	316.50	316.50	+14.00	1	1090
09:55:22	316.00	316.50	316.50	+14.00	2	1089
09:55:22	316.00	316.50	316.50	+14.00	1	1087
09:55:20	316.00	317.00	317.00	+14.50	1	1086
09:55:14	316.50	317.00	316.00	+13.50	1	1085
09:55:14	316.50	317.00	316.50	+14.00	2	1084
09:55:02	316.50	317.00	317.00	+14.50	1	1082
09:55:01	316.50	317.00	317.00	+14.50	1	1081
09:55:01	316.00	316.50	316.50	+14.00	2	1080
09:55:01	315.50	316.00	316.00	+13.50	11	1078
09:54:52	316.00	316.50	316.00	+13.50	1	1067
09:54:52	316.00	316.50	316.00	+13.50	1	1066
09:54:51	316.00	316.50	316.00	+13.50	3	1065
09:54:45	316.00	316.50	316.50	+14.00	2	1062
09:54:45	316.50	317.00	316.50	+14.00	1	1060
09:54:40	316.50	317.00	316.50	+14.00	1	1059
09:54:39	316.50	317.00	316.50	+14.00	1	1058
09:54:38	316.50	317.00	317.00	+14.50	1	1057
09:54:34	316.50	317.00	316.50	+14.00	2	1056
09:54:19	317.00	317.50	317.00	+14.50	3	1054
09:53:55	317.00	317.50	317.50	+15.00	1	1051
09:53:32	317.00	317.50	317.00	+14.50	1	1050
09:53:31	317.00	317.50	317.00	+14.50	1	1049
09:53:13	316.50	317.00	317.00	+14.50	7	1048
09:53:13	316.50	317.00	317.00	+14.50	1	1041
09:52:33	316.50	317.00	317.00	+14.50	2	1040
09:52:33	317.00	317.50	317.00	+14.50	1	1038
09:52:31	317.00	317.50	317.50	+15.00	1	1037
09:52:27	317.00	317.50	317.00	+14.50	3	1036
09:51:59	317.00	317.50	317.00	+14.50	2	1033
09:51:49	317.00	317.50	317.50	+15.00	1	1031
09:51:40	317.00	317.50	317.00	+14.50	2	1030
09:51:26	317.50	318.00	317.50	+15.00	1	1028
09:51:10	317.50	318.00	318.00	+15.50	1	1027
09:51:06	317.50	318.00	318.00	+15.50	1	1026
09:51:01	317.50	318.50	317.50	+15.00	2	1025
09:50:24	317.50	318.50	318.50	+16.00	1	1023
09:50:16	318.00	318.50	318.00	+15.50	2	1022
09:50:04	318.00	318.50	318.00	+15.50	1	1020
09:49:48	318.00	318.50	318.00	+15.50	1	1019
09:49:43	318.00	318.50	318.00	+15.50	1	1018
09:49:42	318.00	318.50	318.50	+16.00	1	1017
09:49:41	318.00	318.50	318.00	+15.50	1	1016
09:49:00	318.00	318.50	318.50	+16.00	1	1015
09:48:17	318.00	318.50	318.50	+16.00	1	1014
09:48:15	318.00	318.50	318.00	+15.50	1	1013
09:47:55	318.00	318.50	318.00	+15.50	1	1012
09:47:49	318.00	318.50	318.00	+15.50	1	1011
09:47:35	318.00	318.50	318.50	+16.00	1	1010
09:47:17	317.50	318.50	318.50	+16.00	2	1009
09:46:53	317.50	318.50	318.50	+16.00	1	1007
09:46:30	317.50	318.50	318.50	+16.00	1	1006
09:46:11	317.50	318.50	318.50	+16.00	1	1005
09:46:09	317.50	318.50	318.50	+16.00	1	1004
09:45:54	317.50	318.50	318.50	+16.00	1	1003
09:45:28	317.50	318.50	318.50	+16.00	1	1002
09:45:18	318.00	318.50	318.00	+15.50	1	1001
09:45:14	318.00	318.50	318.00	+15.50	1	1000
09:44:58	318.00	318.50	318.00	+15.50	1	999
09:44:46	318.00	318.50	318.50	+16.00	1	998
09:44:35	318.00	319.00	318.00	+15.50	3	997
09:44:31	318.00	318.50	318.50	+16.00	1	994
09:44:24	318.00	318.50	318.50	+16.00	5	993
09:44:24	318.00	318.50	318.50	+16.00	5	988
09:44:04	318.00	318.50	318.50	+16.00	1	983
09:43:49	318.00	318.50	318.00	+15.50	1	982
09:43:41	318.00	318.50	318.50	+16.00	1	981
09:43:22	318.00	318.50	318.50	+16.00	1	980
09:43:04	318.00	318.50	318.00	+15.50	1	979
09:42:39	318.00	318.50	318.50	+16.00	1	978
09:42:39	318.00	318.50	318.50	+16.00	1	977
09:41:58	318.00	318.50	318.00	+15.50	1	976
09:41:57	318.00	318.50	318.50	+16.00	1	975
09:41:15	317.50	318.50	318.50	+16.00	1	974
09:40:59	317.50	318.00	318.00	+15.50	2	973
09:40:59	318.00	318.50	318.00	+15.50	3	971
09:40:53	318.50	319.00	318.50	+16.00	1	968
09:40:36	318.00	318.50	318.50	+16.00	4	967
09:40:33	317.50	318.00	318.00	+15.50	1	963
09:40:33	318.00	318.50	318.00	+15.50	1	962
09:40:32	317.50	318.50	318.50	+16.00	1	961
09:40:17	317.50	318.00	318.00	+15.50	1	960
09:40:04	317.50	318.00	318.00	+15.50	3	959
09:39:50	317.00	318.00	318.00	+15.50	1	956
09:39:34	317.00	317.50	317.50	+15.00	1	955
09:39:34	317.50	318.00	317.50	+15.00	2	954
09:39:10	317.50	318.00	317.50	+15.00	2	952
09:39:08	317.50	318.00	318.00	+15.50	1	950
09:38:45	318.00	318.50	318.00	+15.50	1	949
09:38:40	318.00	318.50	318.00	+15.50	4	948
09:38:26	318.00	318.50	318.50	+16.00	1	944
09:38:20	318.50	319.00	318.50	+16.00	1	943
09:38:20	318.50	319.00	318.50	+16.00	3	942
09:38:14	318.50	319.00	318.50	+16.00	1	939
09:37:44	318.50	319.00	319.00	+16.50	1	938
09:37:34	318.50	319.00	318.50	+16.00	1	937
09:37:32	318.50	319.00	319.00	+16.50	1	936
09:37:25	318.50	319.00	319.00	+16.50	1	935
09:37:07	318.50	319.00	318.50	+16.00	2	934
09:37:02	318.50	319.00	319.00	+16.50	1	932
09:37:01	318.50	319.00	319.00	+16.50	1	931
09:36:33	318.00	318.50	318.50	+16.00	1	930
09:36:33	318.50	319.00	318.50	+16.00	1	929
09:36:30	318.00	318.50	318.50	+16.00	7	928
09:36:30	317.50	318.00	318.00	+15.50	11	921
09:36:19	317.50	318.00	318.00	+15.50	1	910
09:35:44	317.00	318.00	318.00	+15.50	1	909
09:35:37	317.00	318.00	318.00	+15.50	1	908
09:35:35	317.50	318.00	317.00	+14.50	1	907
09:35:35	317.50	318.00	317.50	+15.00	4	906
09:35:31	316.50	317.50	317.50	+15.00	10	902
09:35:31	317.00	317.50	317.00	+14.50	1	892
09:35:26	317.00	317.50	317.00	+14.50	1	891
09:35:25	317.00	317.50	317.00	+14.50	1	890
09:35:20	317.00	317.50	317.00	+14.50	1	889
09:35:16	317.00	317.50	317.00	+14.50	1	888
09:34:54	317.00	317.50	317.50	+15.00	1	887
09:34:40	317.00	317.50	317.00	+14.50	4	886
09:34:30	317.50	318.00	317.50	+15.00	6	882
09:34:29	317.50	318.00	317.50	+15.00	1	876
09:34:12	317.50	318.00	318.00	+15.50	1	875
09:34:03	318.00	318.50	318.00	+15.50	2	874
09:34:03	318.00	318.50	318.00	+15.50	2	872
09:33:49	318.00	318.50	318.00	+15.50	3	870
09:33:47	318.00	318.50	318.00	+15.50	2	867
09:33:46	318.00	318.50	318.00	+15.50	1	865
09:33:37	318.00	318.50	318.00	+15.50	1	864
09:33:33	318.00	318.50	318.00	+15.50	1	863
09:33:32	318.00	318.50	318.00	+15.50	1	862
09:33:30	318.00	318.50	318.50	+16.00	1	861
09:33:26	318.00	318.50	318.00	+15.50	1	860
09:33:08	318.00	318.50	318.00	+15.50	2	859
09:32:50	318.00	318.50	318.00	+15.50	1	857
09:32:48	318.00	318.50	318.50	+16.00	1	856
09:32:35	318.50	319.00	318.50	+16.00	1	855
09:32:28	318.50	319.00	318.50	+16.00	1	854
09:32:28	318.50	319.00	318.50	+16.00	6	853
09:32:11	318.50	319.00	318.50	+16.00	1	847
09:32:09	318.50	319.00	318.50	+16.00	2	846
09:32:05	318.50	319.00	319.00	+16.50	1	844
09:31:58	318.00	318.50	318.50	+16.00	9	843
09:31:47	318.00	318.50	318.00	+15.50	2	834
09:31:41	318.00	318.50	318.50	+16.00	1	832
09:31:23	318.00	318.50	318.50	+16.00	1	831
09:30:41	318.00	318.50	318.50	+16.00	1	830
09:30:39	318.00	318.50	318.00	+15.50	1	829
09:30:31	318.00	318.50	318.00	+15.50	1	828
09:30:16	318.00	318.50	318.00	+15.50	2	827
09:30:07	318.00	318.50	318.00	+15.50	4	825
09:30:01	318.00	318.50	318.00	+15.50	1	821
09:30:00	318.00	318.50	318.00	+15.50	1	820
09:29:59	318.00	318.50	318.50	+16.00	1	819
09:29:58	318.00	318.50	318.00	+15.50	1	818
09:29:55	318.00	318.50	318.00	+15.50	2	817
09:29:39	318.00	318.50	318.50	+16.00	1	815
09:29:28	318.50	319.00	318.50	+16.00	1	814
09:29:23	318.50	319.00	318.50	+16.00	1	813
09:29:16	318.50	319.00	319.00	+16.50	1	812
09:29:06	318.50	319.00	318.50	+16.00	1	811
09:28:58	319.00	319.50	319.00	+16.50	1	810
09:28:57	319.00	319.50	319.00	+16.50	1	809
09:28:50	318.50	319.00	319.00	+16.50	1	808
09:28:49	319.00	319.50	319.00	+16.50	1	807
09:28:49	319.00	319.50	319.00	+16.50	1	806
09:28:46	319.00	319.50	319.00	+16.50	1	805
09:28:44	319.00	319.50	319.00	+16.50	1	804
09:28:39	318.50	319.00	319.00	+16.50	1	803
09:28:39	318.00	319.00	319.00	+16.50	17	802
09:28:39	318.00	318.50	318.50	+16.00	1	785
09:28:34	318.00	319.00	319.00	+16.50	1	784
09:28:28	318.00	318.50	318.50	+16.00	2	783
09:28:28	318.50	319.00	318.50	+16.00	2	781
09:28:27	318.50	319.00	318.50	+16.00	1	779
09:28:25	318.50	319.00	318.50	+16.00	1	778
09:28:24	318.50	319.00	318.50	+16.00	1	777
09:28:20	318.50	319.00	318.50	+16.00	1	776
09:28:20	318.50	319.00	318.50	+16.00	1	775
09:28:10	318.50	319.00	318.50	+16.00	1	774
09:28:08	318.50	319.00	318.50	+16.00	1	773
09:28:01	318.50	319.00	318.50	+16.00	1	772
09:27:53	318.50	319.00	318.50	+16.00	2	771
09:27:52	318.50	319.00	319.00	+16.50	1	769
09:27:48	318.50	319.00	318.50	+16.00	1	768
09:27:48	318.50	319.00	319.00	+16.50	1	767
09:27:48	318.50	319.00	318.50	+16.00	1	766
09:27:47	318.50	319.00	319.00	+16.50	1	765
09:27:47	318.50	319.00	318.50	+16.00	1	764
09:27:43	318.50	319.00	318.50	+16.00	1	763
09:27:41	318.50	319.00	318.50	+16.00	1	762
09:27:41	318.50	319.00	318.50	+16.00	1	761
09:27:41	318.50	319.00	318.50	+16.00	1	760
09:27:39	318.50	319.00	318.50	+16.00	1	759
09:27:38	318.50	319.00	318.50	+16.00	1	758
09:27:36	318.50	319.00	318.50	+16.00	1	757
09:27:33	318.50	319.00	318.50	+16.00	1	756
09:27:27	318.50	319.00	318.50	+16.00	1	755
09:27:22	318.50	319.00	318.50	+16.00	2	754
09:27:15	318.50	319.00	319.00	+16.50	1	752
09:27:10	318.50	319.00	319.00	+16.50	1	751
09:27:06	319.00	319.50	319.00	+16.50	1	750
09:26:52	318.50	319.00	319.00	+16.50	2	749
09:26:52	319.00	319.50	319.00	+16.50	13	747
09:26:45	319.00	319.50	319.50	+17.00	1	734
09:26:27	319.00	320.00	320.00	+17.50	1	733
09:26:25	319.00	320.00	320.00	+17.50	1	732
09:26:24	319.00	320.00	319.00	+16.50	1	731
09:26:24	319.00	320.00	320.00	+17.50	1	730
09:26:24	319.00	320.00	320.00	+17.50	1	729
09:26:24	319.00	319.50	319.50	+17.00	6	728
09:26:24	319.00	319.50	319.50	+17.00	9	722
09:26:21	319.00	319.50	319.00	+16.50	2	713
09:26:14	318.50	319.00	319.00	+16.50	10	711
09:26:14	318.50	319.00	319.00	+16.50	1	701
09:26:06	318.50	319.00	319.00	+16.50	1	700
09:26:00	318.50	319.00	318.50	+16.00	1	699
09:26:00	318.50	319.00	319.00	+16.50	2	698
09:25:59	318.00	318.50	318.50	+16.00	4	696
09:25:59	317.50	318.00	318.00	+15.50	51	692
09:25:59	317.50	318.00	318.00	+15.50	1	641
09:25:56	317.50	318.00	318.00	+15.50	1	640
09:25:50	317.50	318.00	318.00	+15.50	1	639
09:25:50	317.50	318.00	318.00	+15.50	1	638
09:25:50	317.50	318.00	318.00	+15.50	3	637
09:25:45	317.50	318.00	318.00	+15.50	1	634
09:25:40	317.50	318.00	317.50	+15.00	1	633
09:25:32	317.00	318.00	318.00	+15.50	1	632
09:25:32	317.00	318.00	318.00	+15.50	1	631
09:25:31	317.00	317.50	317.50	+15.00	1	630
09:25:29	317.00	318.00	318.00	+15.50	1	629
09:25:29	317.00	318.00	318.00	+15.50	2	628
09:25:27	317.50	318.00	318.00	+15.50	1	626
09:25:21	317.50	318.00	317.50	+15.00	1	625
09:25:19	317.00	318.00	318.00	+15.50	1	624
09:25:18	317.50	318.00	317.50	+15.00	1	623
09:25:18	317.00	317.50	317.50	+15.00	13	622
09:25:18	316.50	317.00	317.00	+14.50	19	609
09:25:15	316.50	317.00	317.00	+14.50	1	590
09:25:12	316.50	317.00	317.00	+14.50	6	589
09:25:11	316.00	316.50	316.50	+14.00	15	583
09:25:11	315.50	316.00	316.00	+13.50	14	568
09:25:09	315.00	316.00	316.00	+13.50	1	554
09:25:09	315.00	316.00	316.00	+13.50	10	553
09:25:08	315.00	316.00	315.00	+12.50	1	543
09:25:03	315.00	316.00	316.00	+13.50	1	542
09:24:59	315.00	316.00	315.00	+12.50	1	541
09:24:51	315.00	315.50	315.50	+13.00	2	540
09:24:21	315.00	316.00	316.00	+13.50	1	538
09:24:11	315.00	316.00	316.00	+13.50	1	537
09:24:10	315.50	316.00	315.50	+13.00	7	536
09:23:45	315.50	316.00	315.50	+13.00	1	529
09:23:38	315.50	316.00	316.00	+13.50	1	528
09:23:29	315.50	316.00	316.00	+13.50	1	527
09:23:22	315.50	316.00	316.00	+13.50	1	526
09:23:11	315.50	316.00	315.50	+13.00	1	525
09:23:09	315.50	316.00	315.50	+13.00	2	524
09:23:01	315.50	316.00	315.50	+13.00	2	522
09:22:56	315.50	316.00	316.00	+13.50	1	520
09:22:49	315.50	316.00	316.00	+13.50	1	519
09:22:29	315.50	316.00	316.00	+13.50	1	518
09:22:28	315.50	316.00	315.50	+13.00	2	517
09:22:14	315.50	316.00	316.00	+13.50	3	515
09:22:14	315.50	316.00	316.00	+13.50	1	512
09:22:14	315.00	315.50	315.50	+13.00	19	511
09:22:14	315.00	315.50	315.50	+13.00	1	492
09:22:01	314.50	315.00	315.00	+12.50	1	491
09:22:00	314.50	315.00	315.00	+12.50	1	490
09:21:49	315.00	315.50	315.00	+12.50	1	489
09:21:47	315.00	315.50	315.00	+12.50	3	488
09:21:45	315.00	315.50	315.00	+12.50	4	485
09:21:34	314.50	315.00	315.00	+12.50	7	481
09:21:34	314.50	315.00	315.00	+12.50	2	474
09:21:32	314.50	315.00	315.00	+12.50	1	472
09:21:12	314.50	315.00	314.50	+12.00	1	471
09:21:10	314.50	315.00	314.50	+12.00	3	470
09:21:06	314.50	315.00	314.50	+12.00	3	467
09:20:58	314.50	315.00	315.00	+12.50	2	464
09:20:55	314.50	315.00	314.50	+12.00	6	462
09:20:49	314.50	315.00	315.00	+12.50	1	456
09:20:22	315.00	315.50	315.00	+12.50	3	455
09:20:15	315.00	315.50	315.00	+12.50	1	452
09:20:07	315.00	315.50	315.50	+13.00	1	451
09:19:56	315.00	315.50	315.00	+12.50	1	450
09:19:38	315.00	315.50	315.00	+12.50	1	449
09:19:25	315.00	315.50	315.00	+12.50	1	448
09:19:25	315.00	315.50	315.50	+13.00	1	447
09:19:25	314.50	315.00	315.00	+12.50	28	446
09:19:25	314.00	314.50	314.50	+12.00	1	418
09:19:12	314.00	314.50	314.50	+12.00	1	417
09:19:11	314.50	315.00	314.50	+12.00	5	416
09:19:07	314.50	315.00	314.50	+12.00	1	411
09:19:01	314.50	315.00	314.50	+12.00	1	410
09:18:59	314.50	315.00	314.50	+12.00	1	409
09:18:51	314.50	315.00	314.50	+12.00	1	408
09:18:46	314.50	315.00	314.50	+12.00	1	407
09:18:44	314.50	315.00	314.50	+12.00	1	406
09:18:43	314.50	315.00	315.00	+12.50	1	405
09:18:35	314.50	315.00	314.50	+12.00	1	404
09:18:29	314.50	315.00	314.50	+12.00	1	403
09:18:18	314.50	315.00	314.50	+12.00	1	402
09:18:17	314.50	315.00	314.50	+12.00	1	401
09:18:07	314.50	315.00	314.50	+12.00	5	400
09:18:00	314.50	315.00	315.00	+12.50	1	395
09:17:18	314.50	315.00	315.00	+12.50	1	394
09:17:17	314.50	315.00	314.50	+12.00	1	393
09:17:12	314.50	315.00	315.00	+12.50	1	392
09:17:08	314.50	315.00	314.50	+12.00	1	391
09:16:52	314.00	314.50	314.50	+12.00	4	390
09:16:36	314.00	314.50	314.50	+12.00	1	386
09:16:23	314.00	315.00	315.00	+12.50	1	385
09:16:19	314.00	314.50	314.50	+12.00	1	384
09:16:12	314.00	315.00	315.00	+12.50	1	383
09:16:11	314.00	315.00	315.00	+12.50	1	382
09:15:55	314.00	315.00	315.00	+12.50	2	381
09:15:54	314.00	314.50	314.50	+12.00	4	379
09:15:54	314.00	314.50	314.50	+12.00	9	375
09:15:54	314.00	314.50	314.50	+12.00	1	366
09:15:54	314.00	314.50	314.50	+12.00	1	365
09:15:54	313.50	314.00	314.00	+11.50	16	364
09:15:54	313.50	314.00	314.00	+11.50	1	348
09:15:52	313.50	314.00	314.00	+11.50	1	347
09:15:51	313.50	314.00	313.50	+11.00	1	346
09:15:38	313.50	314.00	313.50	+11.00	1	345
09:15:37	313.50	314.00	313.50	+11.00	1	344
09:15:34	313.50	314.00	313.50	+11.00	1	343
09:15:11	313.00	313.50	313.50	+11.00	4	342
09:15:11	313.00	313.50	313.50	+11.00	1	338
09:15:05	313.00	313.50	313.50	+11.00	1	337
09:14:29	313.00	313.50	313.50	+11.00	1	336
09:13:50	313.00	313.50	313.50	+11.00	1	335
09:13:47	313.00	313.50	313.50	+11.00	1	334
09:13:44	313.00	313.50	313.00	+10.50	1	333
09:13:33	313.00	313.50	313.00	+10.50	1	332
09:13:21	313.50	314.00	313.50	+11.00	3	331
09:13:21	313.50	314.00	313.50	+11.00	8	328
09:13:10	313.50	314.00	314.00	+11.50	1	320
09:13:05	313.50	314.00	314.00	+11.50	1	319
09:13:02	313.50	314.00	314.00	+11.50	1	318
09:12:44	313.50	314.00	314.00	+11.50	1	317
09:12:43	313.50	314.00	314.00	+11.50	1	316
09:12:41	313.50	314.00	313.50	+11.00	2	315
09:12:31	313.50	314.00	314.00	+11.50	1	313
09:12:29	313.50	314.00	314.00	+11.50	3	312
09:12:23	313.50	314.00	313.50	+11.00	1	309
09:12:22	313.00	313.50	313.50	+11.00	2	308
09:12:22	313.00	313.50	313.50	+11.00	1	306
09:12:16	313.00	313.50	313.00	+10.50	5	305
09:11:54	313.00	313.50	313.00	+10.50	1	300
09:11:50	313.00	313.50	313.50	+11.00	1	299
09:11:40	313.00	313.50	313.50	+11.00	1	298
09:11:18	313.00	314.00	313.00	+10.50	1	297
09:11:17	313.00	313.50	313.50	+11.00	1	296
09:11:10	313.00	314.00	313.00	+10.50	1	295
09:11:05	313.00	313.50	313.50	+11.00	1	294
09:11:04	313.50	314.00	313.50	+11.00	1	293
09:10:58	313.00	313.50	313.50	+11.00	6	292
09:10:58	313.00	313.50	313.50	+11.00	1	286
09:10:16	313.00	313.50	313.50	+11.00	1	285
09:10:03	313.50	314.00	313.50	+11.00	2	284
09:09:55	313.00	314.00	314.00	+11.50	1	282
09:09:53	313.00	314.00	314.00	+11.50	2	281
09:09:53	313.00	314.00	314.00	+11.50	2	279
09:09:51	313.00	313.50	313.50	+11.00	1	277
09:09:50	313.50	314.00	313.50	+11.00	5	276
09:09:43	313.50	314.50	314.50	+12.00	1	271
09:09:33	313.50	314.50	314.50	+12.00	1	270
09:09:33	314.00	314.50	314.00	+11.50	1	269
09:09:29	313.50	314.50	314.50	+12.00	1	268
09:09:28	314.00	314.50	314.00	+11.50	3	267
09:09:19	313.50	314.00	314.00	+11.50	3	264
09:09:16	313.00	313.50	313.50	+11.00	4	261
09:09:16	312.50	313.50	313.50	+11.00	1	257
09:09:16	312.00	313.00	313.00	+10.50	17	256
09:09:15	312.00	312.50	312.50	+10.00	3	239
09:09:15	312.00	312.50	312.50	+10.00	1	236
09:09:15	311.50	312.00	312.00	+9.50	5	235
09:09:15	311.50	312.00	312.00	+9.50	1	230
09:09:13	311.00	311.50	311.50	+9.00	5	229
09:09:00	311.00	311.50	311.50	+9.00	1	224
09:09:00	311.00	311.50	311.50	+9.00	1	223
09:08:55	311.00	311.50	311.50	+9.00	1	222
09:08:52	311.00	311.50	311.50	+9.00	1	221
09:08:51	310.50	311.00	311.00	+8.50	4	220
09:08:51	310.00	310.50	310.50	+8.00	8	216
09:08:51	310.00	310.50	310.50	+8.00	1	208
09:08:45	310.00	310.50	310.00	+7.50	1	207
09:08:44	310.00	310.50	310.50	+8.00	1	206
09:08:09	310.00	310.50	310.50	+8.00	1	205
09:07:38	310.00	311.00	310.00	+7.50	1	204
09:07:27	310.00	311.00	311.00	+8.50	1	203
09:07:21	310.00	311.00	311.00	+8.50	1	202
09:07:11	310.00	311.00	311.00	+8.50	1	201
09:06:58	310.50	311.00	310.50	+8.00	6	200
09:06:49	310.50	311.00	311.00	+8.50	1	194
09:06:44	310.50	311.00	311.00	+8.50	1	193
09:06:39	310.50	311.00	311.00	+8.50	1	192
09:06:34	310.50	311.00	311.00	+8.50	1	191
09:06:31	310.50	311.00	311.00	+8.50	1	190
09:06:28	310.50	311.00	311.00	+8.50	1	189
09:06:26	310.50	311.00	311.00	+8.50	1	188
09:06:17	310.50	311.00	311.00	+8.50	1	187
09:06:15	310.50	311.00	311.00	+8.50	1	186
09:06:02	310.50	311.00	311.00	+8.50	1	185
09:05:53	310.50	311.50	310.50	+8.00	2	184
09:05:20	310.50	311.50	311.50	+9.00	1	182
09:05:18	310.50	311.00	311.00	+8.50	1	181
09:05:16	310.00	311.00	311.00	+8.50	3	180
09:05:15	310.00	311.00	311.00	+8.50	1	177
09:05:15	309.00	310.00	310.00	+7.50	23	176
09:05:01	309.00	309.50	309.50	+7.00	1	153
09:05:01	309.00	310.00	310.00	+7.50	1	152
09:04:44	309.00	310.00	309.00	+6.50	2	151
09:04:42	309.00	310.00	309.00	+6.50	1	149
09:04:38	309.00	310.00	310.00	+7.50	1	148
09:04:25	308.50	309.50	309.50	+7.00	1	147
09:04:20	308.50	310.00	310.00	+7.50	5	146
09:04:18	308.50	309.50	309.50	+7.00	1	141
09:04:18	308.50	309.50	309.50	+7.00	3	140
09:04:16	309.00	309.50	309.00	+6.50	3	137
09:04:12	309.00	310.00	309.00	+6.50	3	134
09:03:55	309.00	309.50	309.50	+7.00	1	131
09:03:55	309.00	309.50	309.50	+7.00	1	130
09:03:42	309.00	309.50	309.50	+7.00	1	129
09:03:42	309.00	309.50	309.50	+7.00	1	128
09:03:33	308.50	309.00	309.00	+6.50	6	127
09:03:33	308.50	309.00	309.00	+6.50	2	121
09:03:13	308.50	309.00	309.00	+6.50	1	119
09:03:06	307.50	308.00	308.00	+5.50	1	118
09:03:06	307.50	308.00	308.00	+5.50	6	117
09:03:05	307.00	307.50	307.50	+5.00	2	111
09:03:05	306.50	307.00	307.00	+4.50	30	109
09:03:05	306.50	307.00	307.00	+4.50	2	79
09:03:05	306.50	307.00	307.00	+4.50	1	77
09:03:05	306.50	307.00	307.00	+4.50	1	76
09:03:05	306.50	307.00	307.00	+4.50	10	75
09:02:45	306.50	307.00	307.00	+4.50	1	65
09:02:42	306.00	307.00	307.00	+4.50	1	64
09:02:36	306.00	307.00	307.00	+4.50	2	63
09:02:31	306.00	307.50	307.50	+5.00	1	61
09:02:07	305.00	306.50	306.50	+4.00	1	60
09:02:07	305.00	306.50	306.50	+4.00	1	59
09:02:07	305.00	306.00	306.00	+3.50	1	58
09:01:49	305.00	306.00	306.00	+3.50	1	57
09:01:29	305.00	306.00	305.00	+2.50	2	56
09:01:07	305.00	306.50	305.00	+2.50	1	54
09:01:06	305.00	306.50	306.50	+4.00	1	53
09:00:53	305.00	306.50	305.00	+2.50	1	52
09:00:49	305.00	306.50	305.00	+2.50	1	51
09:00:44	305.50	307.50	305.50	+3.00	2	50
09:00:38	306.50	307.50	306.50	+4.00	8	48
09:00:38	306.50	307.50	307.50	+5.00	1	40
09:00:24	306.50	307.50	307.50	+5.00	1	39
09:00:21	307.00	307.50	307.00	+4.50	1	38
09:00:19	307.00	308.50	307.00	+4.50	5	37
09:00:16	308.00	310.00	308.00	+5.50	1	32
09:00:16	308.50	310.00	308.50	+6.00	2	31
09:00:15	--	--	310.00	+7.50	29	29

　

其他人也逛...

App Store Card $ 2000 - 數位序號

NWT威技 WiFi智慧16L除濕機WDH-16EN

麥當勞勁辣鷄腿堡好禮即享券

DJI OSMO POCKET 4 全能套裝

PChome 購物儲值3,000元

App Store Card $ 6000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞薯條(中)即享券

麥當勞薯條(大)即享券

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

POCO X8 Pro Max 12G/512G

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

統一超商10000元虛擬商品卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

麥當勞滿福堡好禮即享券

經濟成長強勁不急升息　央行6月...

麥寮風機火勢受控　經濟部促業...

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

‧中國汽車產業摩洛哥設廠　歐盟...
‧日經：台灣與中國業者崛起　日...
‧租金補貼共同分擔　國土署：續...

加密貨幣

比特幣BTC	73703.11	332.26	0.45%
以太幣ETH	2006.42	-5.49	-0.27%
瑞波幣XRP	1.33	0.00	0.13%
比特幣現金BCH	302.64	0.74	0.25%
萊特幣LTC	52.05	0.22	0.42%
卡達幣ADA	0.235818	0.00	1.38%
波場幣TRX	0.350886	0.01	2.01%
恆星幣XLM	0.258644	0.00	-1.11%

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。