最新[公告] 世界:公告本公司董事會通過115年第二季合併財務報告熱門川普稱與伊朗談判　美股勁揚道瓊指數收盤創新高

更新報價

順　達 (3211) 電腦/周邊設備上櫃

323.50 ▲+14.50 +4.69% 8.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+14.50	2,799	323.00	7	324.00	5	308.00	330.00	304.00	309.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:07:59	322.50	323.00	323.00	+14.00	1	2825
10:07:56	322.50	323.00	322.50	+13.50	1	2824
10:07:56	322.50	323.00	322.50	+13.50	1	2823
10:07:53	322.50	323.00	322.50	+13.50	2	2822
10:07:49	322.50	323.00	323.00	+14.00	1	2820
10:07:41	322.50	323.00	322.50	+13.50	1	2819
10:07:39	322.50	323.00	322.50	+13.50	5	2818
10:07:31	323.00	323.50	323.00	+14.00	1	2813
10:07:28	323.00	323.50	323.00	+14.00	1	2812
10:07:22	322.50	323.00	323.00	+14.00	5	2811
10:07:12	323.00	323.50	323.00	+14.00	2	2806
10:07:08	323.00	323.50	323.00	+14.00	1	2804
10:07:07	323.00	323.50	323.00	+14.00	3	2803
10:06:56	323.00	324.00	323.00	+14.00	1	2800
10:06:50	323.50	324.00	323.50	+14.50	1	2799
10:06:50	323.50	324.00	323.50	+14.50	2	2798
10:06:46	323.50	324.00	323.50	+14.50	1	2796
10:06:45	323.50	324.00	324.00	+15.00	1	2795
10:06:15	323.50	324.00	324.00	+15.00	1	2794
10:06:15	323.50	324.00	323.50	+14.50	1	2793
10:06:09	323.50	324.00	324.00	+15.00	1	2792
10:05:59	323.50	324.00	324.00	+15.00	1	2791
10:05:57	323.50	324.00	324.00	+15.00	1	2790
10:05:56	323.50	324.00	324.00	+15.00	1	2789
10:05:52	323.50	324.00	324.00	+15.00	1	2788
10:05:50	323.50	324.00	324.00	+15.00	1	2787
10:05:44	323.50	324.00	324.00	+15.00	1	2786
10:05:30	323.50	324.00	324.00	+15.00	7	2785
10:05:30	323.00	323.50	323.50	+14.50	15	2778
10:05:29	323.00	323.50	323.00	+14.00	1	2763
10:05:29	323.00	323.50	323.00	+14.00	1	2762
10:05:29	323.00	323.50	323.00	+14.00	1	2761
10:05:29	323.00	323.50	323.00	+14.00	1	2760
10:05:03	323.50	324.00	323.50	+14.50	1	2759
10:04:56	323.50	324.00	323.50	+14.50	1	2758
10:04:51	323.50	324.00	323.50	+14.50	1	2757
10:04:50	323.50	324.00	323.50	+14.50	1	2756
10:04:48	323.50	324.00	323.50	+14.50	1	2755
10:04:43	324.00	324.50	323.50	+14.50	6	2754
10:04:43	324.00	324.50	324.00	+15.00	4	2748
10:04:41	324.00	324.50	324.00	+15.00	1	2744
10:04:41	324.00	324.50	324.00	+15.00	1	2743
10:04:34	324.00	324.50	324.00	+15.00	1	2742
10:04:30	324.00	324.50	324.00	+15.00	1	2741
10:04:29	324.00	324.50	324.00	+15.00	1	2740
10:04:27	324.00	324.50	324.00	+15.00	1	2739
10:04:24	324.00	324.50	324.00	+15.00	1	2738
10:04:24	324.00	324.50	324.00	+15.00	2	2737
10:04:23	324.00	324.50	324.50	+15.50	1	2735
10:04:22	324.00	324.50	324.00	+15.00	1	2734
10:04:21	324.00	324.50	324.50	+15.50	1	2733
10:04:15	324.00	324.50	324.50	+15.50	1	2732
10:04:15	324.00	324.50	324.50	+15.50	1	2731
10:04:14	324.50	325.00	324.50	+15.50	3	2730
10:04:09	324.50	325.00	325.00	+16.00	1	2727
10:04:08	324.50	325.00	324.50	+15.50	1	2726
10:04:08	324.50	325.00	325.00	+16.00	1	2725
10:04:03	325.00	325.50	325.00	+16.00	9	2724
10:04:03	325.00	325.50	325.00	+16.00	10	2715
10:03:58	325.50	326.00	325.50	+16.50	4	2705
10:03:57	325.50	326.00	325.50	+16.50	1	2701
10:03:56	325.50	326.00	325.50	+16.50	1	2700
10:03:53	325.50	326.00	325.50	+16.50	1	2699
10:03:50	325.50	326.00	325.50	+16.50	1	2698
10:03:39	325.50	326.00	326.00	+17.00	1	2697
10:03:34	326.00	326.50	326.00	+17.00	3	2696
10:03:34	326.00	326.50	326.00	+17.00	3	2693
10:03:28	326.00	326.50	326.00	+17.00	1	2690
10:03:18	326.50	327.00	326.50	+17.50	1	2689
10:03:08	326.50	327.00	326.50	+17.50	1	2688
10:03:08	326.50	327.00	326.50	+17.50	1	2687
10:03:06	326.00	326.50	326.50	+17.50	2	2686
10:03:00	326.50	327.00	326.50	+17.50	1	2684
10:02:58	326.00	326.50	326.50	+17.50	1	2683
10:02:55	326.50	327.00	326.50	+17.50	1	2682
10:02:51	326.50	327.00	326.50	+17.50	1	2681
10:02:48	327.00	327.50	327.00	+18.00	2	2680
10:02:45	327.00	327.50	327.00	+18.00	1	2678
10:02:45	327.00	327.50	327.00	+18.00	1	2677
10:02:42	327.00	327.50	327.00	+18.00	2	2676
10:02:42	327.00	327.50	327.00	+18.00	1	2674
10:02:33	327.50	328.00	327.50	+18.50	14	2673
10:02:25	328.00	328.50	328.00	+19.00	1	2659
10:02:19	327.50	328.00	328.00	+19.00	2	2658
10:02:14	327.50	328.00	328.00	+19.00	1	2656
10:02:07	327.50	328.00	328.00	+19.00	1	2655
10:02:03	327.50	328.00	328.00	+19.00	5	2654
10:01:45	328.00	328.50	328.00	+19.00	1	2649
10:01:43	328.00	328.50	328.00	+19.00	1	2648
10:01:42	328.00	328.50	328.00	+19.00	1	2647
10:01:35	328.00	328.50	328.00	+19.00	1	2646
10:01:08	327.50	328.00	328.50	+19.50	1	2645
10:01:08	327.50	328.00	328.00	+19.00	1	2644
10:01:05	328.00	328.50	328.00	+19.00	1	2643
10:01:05	328.00	328.50	328.00	+19.00	4	2642
10:01:01	328.00	328.50	328.00	+19.00	1	2638
10:01:00	328.00	328.50	328.00	+19.00	2	2637
10:00:59	328.00	328.50	328.00	+19.00	1	2635
10:00:58	328.00	328.50	328.00	+19.00	1	2634
10:00:54	328.00	328.50	328.00	+19.00	1	2633
10:00:53	328.00	328.50	328.00	+19.00	1	2632
10:00:47	328.00	328.50	328.00	+19.00	1	2631
10:00:43	328.00	328.50	328.00	+19.00	1	2630
10:00:33	328.50	329.00	328.50	+19.50	5	2629
10:00:33	328.50	329.00	328.50	+19.50	2	2624
10:00:28	328.50	329.00	329.00	+20.00	1	2622
10:00:27	328.50	329.00	329.00	+20.00	1	2621
10:00:12	328.50	329.00	329.00	+20.00	1	2620
10:00:07	328.50	329.50	329.50	+20.50	1	2619
10:00:07	328.50	329.00	329.00	+20.00	1	2618
09:59:59	327.50	328.00	328.00	+19.00	1	2617
09:59:59	328.50	329.00	328.00	+19.00	10	2616
09:59:59	328.50	329.00	328.50	+19.50	7	2606
09:59:53	328.50	329.00	329.00	+20.00	5	2599
09:59:53	329.00	329.50	329.00	+20.00	1	2594
09:59:51	329.00	329.50	329.00	+20.00	1	2593
09:59:49	329.00	329.50	329.50	+20.50	1	2592
09:59:48	329.00	329.50	329.50	+20.50	1	2591
09:59:42	328.50	329.00	329.00	+20.00	1	2590
09:59:36	329.00	329.50	329.00	+20.00	1	2589
09:59:35	329.00	329.50	329.00	+20.00	1	2588
09:59:32	328.50	329.00	329.00	+20.00	2	2587
09:59:32	328.50	329.00	329.00	+20.00	2	2585
09:59:32	328.50	329.00	329.00	+20.00	2	2583
09:59:32	328.50	329.00	329.00	+20.00	3	2581
09:59:32	328.50	329.00	329.00	+20.00	1	2578
09:59:27	328.00	328.50	328.50	+19.50	2	2577
09:59:27	327.50	328.00	328.00	+19.00	21	2575
09:59:27	327.50	328.00	328.00	+19.00	3	2554
09:59:24	327.00	327.50	327.50	+18.50	6	2551
09:59:21	327.00	327.50	327.00	+18.00	1	2545
09:59:18	327.00	327.50	327.00	+18.00	1	2544
09:59:14	327.00	327.50	327.00	+18.00	2	2543
09:59:12	327.00	327.50	327.00	+18.00	2	2541
09:58:56	326.50	327.00	327.00	+18.00	1	2539
09:58:48	326.00	327.00	327.00	+18.00	1	2538
09:58:40	327.00	327.50	327.00	+18.00	1	2537
09:58:31	327.50	328.00	327.50	+18.50	9	2536
09:58:31	326.50	327.50	327.50	+18.50	1	2527
09:58:27	326.50	328.00	326.50	+17.50	1	2526
09:58:25	327.00	328.00	327.00	+18.00	1	2525
09:58:24	325.50	326.50	328.00	+19.00	3	2524
09:58:24	325.50	326.50	327.50	+18.50	1	2521
09:58:24	325.50	326.50	327.00	+18.00	7	2520
09:58:24	325.50	326.50	326.50	+17.50	4	2513
09:58:18	325.50	326.50	325.50	+16.50	1	2509
09:58:16	324.50	325.00	326.00	+17.00	9	2508
09:58:16	324.50	325.00	325.50	+16.50	3	2499
09:58:16	324.50	325.00	325.00	+16.00	3	2496
09:57:58	325.00	325.50	325.00	+16.00	1	2493
09:57:49	325.00	325.50	325.00	+16.00	1	2492
09:57:49	325.00	326.00	325.00	+16.00	2	2491
09:57:46	325.00	326.00	325.00	+16.00	1	2489
09:57:37	325.00	326.00	325.00	+16.00	1	2488
09:57:33	325.00	326.00	326.00	+17.00	1	2487
09:57:23	325.00	326.50	326.50	+17.50	1	2486
09:57:10	326.00	326.50	326.00	+17.00	3	2485
09:57:10	325.50	326.00	326.00	+17.00	2	2482
09:57:08	325.50	326.00	326.00	+17.00	1	2480
09:56:59	325.00	326.00	326.00	+17.00	1	2479
09:56:57	325.00	326.00	326.00	+17.00	2	2478
09:56:57	325.50	326.50	325.00	+16.00	4	2476
09:56:57	325.50	326.50	325.50	+16.50	2	2472
09:56:44	326.00	327.00	326.00	+17.00	2	2470
09:56:44	326.50	327.00	326.50	+17.50	1	2468
09:56:43	326.00	327.00	327.00	+18.00	1	2467
09:56:38	326.50	327.00	326.50	+17.50	1	2466
09:56:38	326.00	326.50	326.50	+17.50	1	2465
09:56:38	326.00	326.50	326.50	+17.50	1	2464
09:56:35	326.00	326.50	326.50	+17.50	2	2463
09:56:30	326.00	326.50	326.50	+17.50	1	2461
09:56:19	326.00	326.50	326.00	+17.00	1	2460
09:56:18	325.00	325.50	325.50	+16.50	2	2459
09:56:18	325.00	325.50	325.50	+16.50	1	2457
09:56:10	325.50	326.00	325.50	+16.50	1	2456
09:56:02	326.00	326.50	325.50	+16.50	3	2455
09:56:02	326.00	326.50	326.00	+17.00	2	2452
09:56:02	326.00	326.50	326.00	+17.00	1	2450
09:55:55	326.00	326.50	326.00	+17.00	1	2449
09:55:53	325.50	326.00	326.00	+17.00	1	2448
09:55:50	325.50	326.00	326.00	+17.00	1	2447
09:55:45	325.50	326.00	326.00	+17.00	1	2446
09:55:43	325.50	326.00	326.00	+17.00	1	2445
09:55:37	326.00	326.50	326.00	+17.00	1	2444
09:55:33	326.00	326.50	326.00	+17.00	1	2443
09:55:27	326.00	326.50	326.00	+17.00	1	2442
09:55:27	325.50	326.00	326.00	+17.00	1	2441
09:55:25	326.00	326.50	326.00	+17.00	1	2440
09:55:21	325.50	326.00	326.00	+17.00	2	2439
09:55:18	325.50	326.00	326.00	+17.00	1	2437
09:55:04	325.50	326.00	325.50	+16.50	2	2436
09:55:03	325.00	325.50	325.50	+16.50	2	2434
09:55:02	325.00	325.50	325.50	+16.50	1	2432
09:55:02	324.50	325.00	325.00	+16.00	3	2431
09:55:02	324.00	324.50	325.00	+16.00	5	2428
09:55:02	324.00	324.50	324.50	+15.50	5	2423
09:54:55	324.00	324.50	324.00	+15.00	1	2418
09:54:55	324.00	324.50	324.50	+15.50	1	2417
09:54:55	324.00	324.50	324.00	+15.00	1	2416
09:54:46	324.00	324.50	324.50	+15.50	1	2415
09:54:42	324.00	324.50	324.00	+15.00	1	2414
09:54:36	324.00	324.50	324.00	+15.00	1	2413
09:54:24	324.00	324.50	324.00	+15.00	1	2412
09:54:22	324.00	324.50	324.00	+15.00	2	2411
09:54:22	324.00	324.50	324.50	+15.50	2	2409
09:54:22	324.00	324.50	324.50	+15.50	1	2407
09:54:06	323.50	324.00	324.00	+15.00	2	2406
09:54:05	323.50	324.50	323.50	+14.50	1	2404
09:54:03	324.00	324.50	324.00	+15.00	1	2403
09:54:00	324.00	324.50	324.00	+15.00	1	2402
09:53:57	323.50	324.00	324.00	+15.00	1	2401
09:53:57	324.00	324.50	324.00	+15.00	1	2400
09:53:53	324.00	324.50	324.00	+15.00	1	2399
09:53:52	324.00	324.50	324.00	+15.00	1	2398
09:53:47	324.00	324.50	324.00	+15.00	1	2397
09:53:47	324.00	324.50	324.00	+15.00	1	2396
09:53:45	324.00	324.50	324.00	+15.00	1	2395
09:53:43	324.00	324.50	324.00	+15.00	1	2394
09:53:41	324.00	324.50	324.50	+15.50	1	2393
09:53:40	324.50	325.00	324.50	+15.50	1	2392
09:53:38	324.50	325.00	324.50	+15.50	1	2391
09:53:36	324.50	325.00	324.50	+15.50	1	2390
09:53:30	325.00	325.50	325.00	+16.00	14	2389
09:53:26	325.50	326.00	325.50	+16.50	3	2375
09:53:26	325.50	326.00	325.50	+16.50	3	2372
09:53:26	325.50	326.00	325.50	+16.50	5	2369
09:53:26	325.50	326.00	325.50	+16.50	2	2364
09:53:26	326.00	326.50	326.00	+17.00	9	2362
09:53:26	326.00	326.50	326.00	+17.00	1	2353
09:53:18	326.00	326.50	326.50	+17.50	1	2352
09:53:09	326.00	326.50	326.50	+17.50	1	2351
09:53:00	326.00	326.50	326.50	+17.50	2	2350
09:52:51	326.00	326.50	326.00	+17.00	1	2348
09:52:46	326.00	326.50	326.00	+17.00	1	2347
09:52:46	326.00	326.50	326.50	+17.50	2	2346
09:52:43	326.50	327.00	326.50	+17.50	1	2344
09:52:42	326.50	327.00	326.50	+17.50	2	2343
09:52:39	326.00	326.50	326.50	+17.50	1	2341
09:52:35	326.50	327.00	326.50	+17.50	1	2340
09:52:31	326.50	327.00	326.50	+17.50	1	2339
09:52:27	326.50	327.00	327.00	+18.00	1	2338
09:52:24	326.50	327.00	326.50	+17.50	1	2337
09:52:19	326.50	327.00	327.00	+18.00	1	2336
09:52:14	326.00	326.50	326.50	+17.50	1	2335
09:52:11	326.00	327.00	327.00	+18.00	5	2334
09:52:10	326.00	327.00	327.00	+18.00	1	2329
09:52:04	327.00	327.50	327.00	+18.00	1	2328
09:52:04	326.50	327.50	326.50	+17.50	1	2327
09:52:04	326.50	327.50	326.50	+17.50	1	2326
09:51:59	327.00	327.50	327.00	+18.00	1	2325
09:51:58	326.00	326.50	326.50	+17.50	1	2324
09:51:57	325.50	326.50	327.00	+18.00	4	2323
09:51:57	325.50	326.50	326.50	+17.50	2	2319
09:51:51	326.00	326.50	326.00	+17.00	3	2317
09:51:51	326.50	327.00	326.50	+17.50	4	2314
09:51:49	326.50	327.00	326.50	+17.50	1	2310
09:51:48	326.50	327.00	326.50	+17.50	1	2309
09:51:44	326.50	327.50	326.50	+17.50	1	2308
09:51:42	327.00	327.50	327.00	+18.00	1	2307
09:51:41	327.00	327.50	327.00	+18.00	4	2306
09:51:41	327.00	327.50	327.50	+18.50	1	2302
09:51:35	327.00	328.00	328.00	+19.00	1	2301
09:51:28	327.50	328.00	327.50	+18.50	1	2300
09:51:28	327.00	328.00	327.00	+18.00	1	2299
09:51:27	327.00	328.00	327.00	+18.00	1	2298
09:51:26	327.00	328.00	327.00	+18.00	1	2297
09:51:26	327.50	328.00	327.50	+18.50	1	2296
09:51:24	327.00	327.50	327.50	+18.50	1	2295
09:51:22	327.00	328.00	328.00	+19.00	1	2294
09:51:20	327.50	328.00	327.50	+18.50	1	2293
09:51:20	327.50	328.00	327.50	+18.50	7	2292
09:51:20	327.50	328.00	328.00	+19.00	1	2285
09:51:20	328.00	328.50	328.00	+19.00	4	2284
09:51:20	327.50	328.00	328.00	+19.00	2	2280
09:51:19	328.00	328.50	328.00	+19.00	1	2278
09:51:17	328.00	328.50	328.00	+19.00	8	2277
09:51:15	328.00	328.50	328.50	+19.50	1	2269
09:51:13	328.50	329.50	328.50	+19.50	1	2268
09:51:11	328.50	329.50	328.50	+19.50	1	2267
09:51:11	328.50	329.00	329.00	+20.00	1	2266
09:51:09	329.00	329.50	329.00	+20.00	1	2265
09:51:08	328.50	329.50	329.50	+20.50	1	2264
09:51:07	328.50	329.00	329.50	+20.50	1	2263
09:51:07	328.50	329.00	329.00	+20.00	2	2262
09:51:06	329.00	329.50	329.00	+20.00	1	2260
09:51:06	329.00	329.50	329.00	+20.00	6	2259
09:51:04	329.50	330.00	329.50	+20.50	1	2253
09:51:04	329.00	330.00	330.00	+21.00	1	2252
09:51:03	329.00	329.50	330.00	+21.00	5	2251
09:51:03	329.00	329.50	329.50	+20.50	1	2246
09:51:03	329.00	329.50	329.00	+20.00	1	2245
09:51:00	329.00	330.00	330.00	+21.00	1	2244
09:50:59	329.00	329.50	329.50	+20.50	2	2243
09:50:59	329.50	330.00	329.50	+20.50	5	2241
09:50:59	329.50	330.00	329.50	+20.50	1	2236
09:50:57	329.50	330.00	329.50	+20.50	1	2235
09:50:56	329.50	330.00	330.00	+21.00	1	2234
09:50:54	329.00	329.50	329.50	+20.50	2	2233
09:50:54	329.00	329.50	329.50	+20.50	1	2231
09:50:54	329.00	329.50	329.50	+20.50	1	2230
09:50:54	329.00	329.50	329.50	+20.50	2	2229
09:50:54	329.50	330.00	329.00	+20.00	3	2227
09:50:54	329.50	330.00	329.50	+20.50	3	2224
09:50:52	329.50	330.00	329.50	+20.50	1	2221
09:50:52	329.00	330.00	330.00	+21.00	3	2220
09:50:52	329.00	330.00	330.00	+21.00	1	2217
09:50:51	329.00	329.50	329.50	+20.50	1	2216
09:50:51	329.00	329.50	329.50	+20.50	2	2215
09:50:51	329.00	329.50	329.50	+20.50	1	2213
09:50:51	328.50	329.00	329.00	+20.00	5	2212
09:50:51	328.50	329.00	329.00	+20.00	2	2207
09:50:50	328.50	329.00	329.00	+20.00	1	2205
09:50:50	328.00	328.50	328.50	+19.50	2	2204
09:50:50	328.00	328.50	328.50	+19.50	1	2202
09:50:49	327.50	328.00	328.00	+19.00	6	2201
09:50:47	327.50	328.00	328.00	+19.00	1	2195
09:50:47	327.50	328.00	328.00	+19.00	2	2194
09:50:45	327.50	328.00	327.50	+18.50	2	2192
09:50:43	327.50	328.00	328.00	+19.00	1	2190
09:50:43	327.50	328.00	328.00	+19.00	1	2189
09:50:43	327.50	328.00	327.50	+18.50	1	2188
09:50:42	327.00	327.50	327.50	+18.50	1	2187
09:50:42	327.00	327.50	327.50	+18.50	2	2186
09:50:42	327.00	327.50	327.50	+18.50	2	2184
09:50:42	327.00	327.50	327.50	+18.50	2	2182
09:50:41	327.00	327.50	327.50	+18.50	1	2180
09:50:40	327.00	327.50	327.50	+18.50	1	2179
09:50:36	327.00	327.50	327.00	+18.00	1	2178
09:50:34	327.00	327.50	327.50	+18.50	3	2177
09:50:33	327.00	327.50	327.00	+18.00	1	2174
09:50:24	327.00	327.50	327.50	+18.50	1	2173
09:50:23	326.50	327.00	327.50	+18.50	1	2172
09:50:23	326.50	327.00	327.00	+18.00	2	2171
09:50:22	326.50	327.00	327.00	+18.00	1	2169
09:50:21	326.50	327.00	327.00	+18.00	2	2168
09:50:18	326.50	327.00	327.00	+18.00	4	2166
09:50:18	326.50	327.00	326.50	+17.50	1	2162
09:50:16	326.50	327.00	326.50	+17.50	1	2161
09:50:10	326.50	327.00	327.00	+18.00	1	2160
09:50:00	326.50	327.00	327.00	+18.00	1	2159
09:49:59	327.00	327.50	326.50	+17.50	1	2158
09:49:59	327.00	327.50	327.00	+18.00	1	2157
09:49:59	327.00	327.50	327.50	+18.50	1	2156
09:49:58	326.50	327.00	327.00	+18.00	3	2155
09:49:58	327.50	328.00	327.00	+18.00	6	2152
09:49:58	327.50	328.00	327.50	+18.50	11	2146
09:49:57	327.50	328.00	328.00	+19.00	1	2135
09:49:57	327.50	328.00	328.00	+19.00	1	2134
09:49:56	327.50	328.00	328.00	+19.00	1	2133
09:49:55	327.50	328.00	328.00	+19.00	1	2132
09:49:55	327.50	328.00	328.00	+19.00	1	2131
09:49:55	327.50	328.00	328.00	+19.00	1	2130
09:49:54	327.50	328.00	328.00	+19.00	1	2129
09:49:54	327.50	328.00	328.00	+19.00	1	2128
09:49:53	327.50	328.00	328.00	+19.00	1	2127
09:49:53	327.50	328.00	328.00	+19.00	2	2126
09:49:51	327.50	328.00	328.00	+19.00	1	2124
09:49:51	327.50	328.00	327.50	+18.50	1	2123
09:49:46	327.00	328.00	328.00	+19.00	1	2122
09:49:46	327.00	327.50	327.50	+18.50	1	2121
09:49:43	327.50	328.00	327.50	+18.50	1	2120
09:49:42	327.50	328.00	327.50	+18.50	1	2119
09:49:42	326.50	327.50	327.50	+18.50	1	2118
09:49:40	326.50	328.00	326.50	+17.50	1	2117
09:49:40	327.00	327.50	327.50	+18.50	1	2116
09:49:39	326.50	327.50	327.50	+18.50	1	2115
09:49:37	326.50	327.50	326.50	+17.50	1	2114
09:49:37	326.50	327.50	327.50	+18.50	1	2113
09:49:36	326.00	327.00	327.00	+18.00	1	2112
09:49:36	326.00	326.50	326.50	+17.50	1	2111
09:49:35	326.50	327.50	326.50	+17.50	1	2110
09:49:35	326.50	327.00	327.00	+18.00	2	2109
09:49:35	326.50	327.00	326.50	+17.50	1	2107
09:49:35	326.50	327.00	327.00	+18.00	4	2106
09:49:35	326.00	326.50	326.50	+17.50	1	2102
09:49:35	326.00	326.50	326.50	+17.50	2	2101
09:49:35	326.00	326.50	326.50	+17.50	2	2099
09:49:35	326.00	326.50	326.50	+17.50	1	2097
09:49:34	326.00	326.50	326.00	+17.00	1	2096
09:49:33	325.50	326.00	326.00	+17.00	1	2095
09:49:33	325.50	326.00	326.00	+17.00	1	2094
09:49:32	325.50	326.50	326.50	+17.50	2	2093
09:49:31	325.50	326.50	326.50	+17.50	2	2091
09:49:30	326.00	326.50	326.00	+17.00	1	2089
09:49:29	325.50	326.50	326.50	+17.50	3	2088
09:49:29	325.50	326.00	326.00	+17.00	1	2085
09:49:27	326.00	326.50	326.00	+17.00	1	2084
09:49:25	325.50	326.50	326.50	+17.50	3	2083
09:49:24	325.50	326.00	326.00	+17.00	1	2080
09:49:23	325.50	326.50	326.50	+17.50	2	2079
09:49:23	325.50	326.50	326.50	+17.50	1	2077
09:49:23	325.50	326.00	326.00	+17.00	1	2076
09:49:22	325.00	326.00	326.00	+17.00	2	2075
09:49:22	325.00	326.00	326.00	+17.00	1	2073
09:49:22	325.00	326.00	326.00	+17.00	1	2072
09:49:21	325.00	326.00	326.00	+17.00	7	2071
09:49:21	325.00	326.00	326.00	+17.00	1	2064
09:49:20	326.00	326.50	325.00	+16.00	79	2063
09:49:20	326.00	326.50	325.50	+16.50	2	1984
09:49:20	326.00	326.50	326.00	+17.00	1	1982
09:49:20	326.00	326.50	326.00	+17.00	1	1981
09:49:20	326.00	326.50	326.50	+17.50	1	1980
09:49:20	326.00	326.50	326.00	+17.00	1	1979
09:49:19	326.00	326.50	326.50	+17.50	1	1978
09:49:18	326.00	326.50	326.50	+17.50	2	1977
09:49:18	326.00	326.50	326.50	+17.50	1	1975
09:49:17	326.00	326.50	326.50	+17.50	2	1974
09:49:16	326.00	326.50	326.50	+17.50	2	1972
09:49:16	326.00	326.50	326.00	+17.00	1	1970
09:49:16	326.00	326.50	326.00	+17.00	5	1969
09:49:16	325.50	326.00	326.00	+17.00	2	1964
09:49:15	326.00	326.50	326.00	+17.00	1	1962
09:49:12	325.00	326.00	326.50	+17.50	7	1961
09:49:12	325.00	326.00	326.00	+17.00	3	1954
09:49:12	326.00	326.50	326.00	+17.00	3	1951
09:49:11	326.00	326.50	326.50	+17.50	1	1948
09:49:10	326.50	327.00	326.50	+17.50	6	1947
09:49:10	327.00	327.50	327.00	+18.00	7	1941
09:49:10	326.50	327.00	327.00	+18.00	3	1934
09:49:10	326.50	327.00	327.00	+18.00	1	1931
09:49:10	327.00	327.50	327.00	+18.00	1	1930
09:49:09	326.50	327.50	327.50	+18.50	1	1929
09:49:09	326.50	327.50	327.50	+18.50	1	1928
09:49:08	326.50	327.00	327.00	+18.00	1	1927
09:49:08	326.50	327.50	326.50	+17.50	1	1926
09:49:07	326.50	327.50	326.50	+17.50	1	1925
09:49:07	326.50	327.00	327.50	+18.50	3	1924
09:49:07	326.50	327.00	327.00	+18.00	1	1921
09:49:06	326.50	327.50	327.50	+18.50	1	1920
09:49:06	326.50	327.50	327.50	+18.50	1	1919
09:49:06	326.50	327.00	327.00	+18.00	1	1918
09:49:05	326.50	327.00	327.00	+18.00	1	1917
09:49:04	326.50	327.00	327.00	+18.00	1	1916
09:49:04	326.00	327.00	327.00	+18.00	3	1915
09:49:04	326.00	326.50	326.50	+17.50	1	1912
09:49:04	326.00	326.50	326.00	+17.00	1	1911
09:49:02	326.00	326.50	326.50	+17.50	2	1910
09:49:02	326.00	326.50	326.50	+17.50	1	1908
09:49:02	325.50	326.00	326.00	+17.00	1	1907
09:49:02	325.50	326.00	326.00	+17.00	5	1906
09:49:02	325.50	326.00	326.00	+17.00	4	1901
09:49:01	325.50	326.00	325.50	+16.50	1	1897
09:49:01	325.50	326.00	325.50	+16.50	1	1896
09:49:01	325.00	325.50	325.50	+16.50	3	1895
09:49:01	324.00	324.50	325.00	+16.00	21	1892
09:49:01	324.00	324.50	324.50	+15.50	1	1871
09:48:57	324.00	324.50	324.50	+15.50	1	1870
09:48:57	324.00	324.50	324.50	+15.50	2	1869
09:48:55	324.00	324.50	324.50	+15.50	1	1867
09:48:54	323.50	324.00	324.00	+15.00	1	1866
09:48:54	323.50	324.00	324.00	+15.00	1	1865
09:48:53	323.50	324.00	324.00	+15.00	1	1864
09:48:51	323.50	324.00	324.00	+15.00	1	1863
09:48:51	323.50	324.00	324.00	+15.00	2	1862
09:48:51	323.50	324.00	324.00	+15.00	1	1860
09:48:48	323.50	324.00	324.00	+15.00	1	1859
09:48:48	323.50	324.00	323.50	+14.50	1	1858
09:48:47	323.50	324.00	323.50	+14.50	1	1857
09:48:46	323.00	324.00	324.00	+15.00	1	1856
09:48:43	323.00	324.00	324.00	+15.00	1	1855
09:48:43	323.00	324.00	323.00	+14.00	2	1854
09:48:43	323.00	324.00	323.00	+14.00	1	1852
09:48:40	323.00	324.00	324.00	+15.00	1	1851
09:48:39	322.50	323.00	324.00	+15.00	2	1850
09:48:39	322.50	323.00	323.50	+14.50	1	1848
09:48:39	322.50	323.00	323.00	+14.00	2	1847
09:48:37	322.50	323.00	323.00	+14.00	1	1845
09:48:35	322.50	323.00	323.00	+14.00	1	1844
09:48:35	323.00	324.00	323.00	+14.00	5	1843
09:48:33	323.50	324.00	323.50	+14.50	1	1838
09:48:31	322.50	323.50	323.50	+14.50	6	1837
09:48:31	322.50	323.00	323.00	+14.00	1	1831
09:48:30	323.00	323.50	323.00	+14.00	15	1830
09:48:27	323.00	323.50	323.00	+14.00	1	1815
09:48:26	323.50	324.00	323.50	+14.50	3	1814
09:48:26	323.50	324.00	324.00	+15.00	1	1811
09:48:25	323.50	324.00	324.00	+15.00	1	1810
09:48:25	323.50	324.00	323.00	+14.00	1	1809
09:48:25	323.50	324.00	323.50	+14.50	1	1808
09:48:25	323.50	324.00	324.00	+15.00	1	1807
09:48:24	323.00	323.50	323.50	+14.50	2	1806
09:48:23	322.50	323.50	323.50	+14.50	1	1804
09:48:23	322.50	323.50	323.50	+14.50	1	1803
09:48:22	322.50	323.50	323.50	+14.50	1	1802
09:48:19	322.50	323.50	323.50	+14.50	1	1801
09:48:19	322.50	323.00	323.00	+14.00	1	1800
09:48:18	322.00	323.50	323.50	+14.50	1	1799
09:48:17	322.50	323.00	323.00	+14.00	1	1798
09:48:17	322.50	323.00	323.00	+14.00	1	1797
09:48:14	322.50	323.00	323.00	+14.00	1	1796
09:48:13	322.50	323.00	323.00	+14.00	1	1795
09:48:11	322.50	323.50	323.50	+14.50	1	1794
09:48:11	322.50	323.00	323.00	+14.00	1	1793
09:48:11	322.50	323.00	323.00	+14.00	1	1792
09:48:08	322.50	323.50	323.50	+14.50	1	1791
09:48:07	323.00	323.50	323.00	+14.00	2	1790
09:48:06	322.00	323.50	323.50	+14.50	1	1788
09:48:06	323.00	323.50	323.00	+14.00	1	1787
09:48:06	323.00	323.50	323.50	+14.50	1	1786
09:48:04	323.00	323.50	323.00	+14.00	1	1785
09:48:04	323.00	323.50	323.00	+14.00	3	1784
09:48:04	323.00	323.50	323.50	+14.50	7	1781
09:48:03	323.00	323.50	323.50	+14.50	2	1774
09:48:02	322.50	323.50	323.50	+14.50	3	1772
09:48:02	322.50	323.00	323.00	+14.00	2	1769
09:48:02	322.50	323.00	323.00	+14.00	3	1767
09:48:02	322.50	323.00	323.00	+14.00	1	1764
09:48:02	321.50	322.00	323.00	+14.00	4	1763
09:48:02	321.50	322.00	322.00	+13.00	6	1759
09:48:00	321.00	321.50	321.50	+12.50	3	1753
09:48:00	320.50	321.00	321.00	+12.00	12	1750
09:48:00	320.50	321.00	321.00	+12.00	3	1738
09:47:58	320.00	320.50	320.50	+11.50	2	1735
09:47:58	319.50	320.00	320.00	+11.00	8	1733
09:47:58	319.00	319.50	319.50	+10.50	5	1725
09:47:55	319.00	319.50	319.50	+10.50	2	1720
09:47:54	319.00	319.50	319.00	+10.00	1	1718
09:47:52	319.00	319.50	319.50	+10.50	1	1717
09:47:43	319.00	319.50	319.00	+10.00	1	1716
09:47:43	319.00	319.50	319.00	+10.00	1	1715
09:47:40	319.00	319.50	319.00	+10.00	1	1714
09:47:36	319.00	319.50	319.00	+10.00	1	1713
09:47:34	319.00	319.50	319.00	+10.00	1	1712
09:47:30	319.00	319.50	319.00	+10.00	1	1711
09:47:20	319.00	319.50	319.00	+10.00	1	1710
09:47:18	319.00	319.50	319.50	+10.50	1	1709
09:47:17	319.00	319.50	319.00	+10.00	2	1708
09:47:13	319.00	319.50	319.50	+10.50	1	1706
09:47:11	319.50	320.00	319.50	+10.50	3	1705
09:47:09	319.50	320.00	320.00	+11.00	7	1702
09:47:06	319.50	320.00	319.50	+10.50	1	1695
09:46:52	319.50	320.00	319.50	+10.50	1	1694
09:46:48	319.50	320.00	319.50	+10.50	1	1693
09:46:44	319.50	320.00	320.00	+11.00	1	1692
09:46:43	319.50	320.00	319.50	+10.50	1	1691
09:46:42	319.50	320.00	320.00	+11.00	1	1690
09:46:41	319.50	320.00	320.00	+11.00	1	1689
09:46:41	319.50	320.00	319.50	+10.50	1	1688
09:46:39	319.50	320.00	320.00	+11.00	1	1687
09:46:37	319.50	320.00	319.50	+10.50	1	1686
09:46:37	319.50	320.00	319.50	+10.50	1	1685
09:46:35	319.50	320.00	320.00	+11.00	3	1684
09:46:32	320.00	320.50	320.00	+11.00	1	1681
09:46:31	320.00	320.50	320.00	+11.00	1	1680
09:46:31	320.00	320.50	320.00	+11.00	1	1679
09:46:31	320.00	320.50	320.00	+11.00	1	1678
09:46:29	320.00	320.50	320.00	+11.00	1	1677
09:46:27	320.00	320.50	320.00	+11.00	2	1676
09:46:26	320.00	320.50	320.00	+11.00	1	1674
09:46:25	320.00	320.50	320.00	+11.00	2	1673
09:46:24	320.00	320.50	320.00	+11.00	1	1671
09:46:23	320.00	320.50	320.00	+11.00	1	1670
09:46:22	320.00	320.50	320.00	+11.00	1	1669
09:46:13	320.00	320.50	320.00	+11.00	1	1668
09:46:10	320.00	320.50	320.50	+11.50	1	1667
09:46:06	320.00	320.50	320.50	+11.50	1	1666
09:46:05	320.00	320.50	320.00	+11.00	1	1665
09:46:02	319.50	320.50	320.50	+11.50	1	1664
09:46:01	319.50	320.50	319.50	+10.50	1	1663
09:46:00	319.50	320.50	320.50	+11.50	1	1662
09:46:00	319.50	320.50	320.50	+11.50	1	1661
09:46:00	319.50	320.50	319.50	+10.50	1	1660
09:46:00	319.50	320.00	320.00	+11.00	1	1659
09:45:57	319.50	320.00	320.00	+11.00	1	1658
09:45:57	319.50	320.00	320.00	+11.00	2	1657
09:45:54	319.50	320.00	319.50	+10.50	1	1655
09:45:48	319.00	320.00	320.00	+11.00	20	1654
09:45:45	319.00	320.00	320.00	+11.00	1	1634
09:45:44	319.00	320.00	320.00	+11.00	1	1633
09:45:44	318.50	319.00	320.00	+11.00	8	1632
09:45:44	318.50	319.00	319.50	+10.50	11	1624
09:45:44	318.50	319.00	319.00	+10.00	1	1613
09:45:42	319.00	319.50	319.00	+10.00	1	1612
09:45:42	319.00	319.50	319.00	+10.00	1	1611
09:45:41	318.50	319.00	319.00	+10.00	1	1610
09:45:41	319.00	319.50	319.00	+10.00	1	1609
09:45:41	318.50	319.00	319.00	+10.00	1	1608
09:45:38	318.50	319.00	319.00	+10.00	1	1607
09:45:38	318.50	319.00	319.00	+10.00	2	1606
09:45:38	318.50	319.00	319.00	+10.00	2	1604
09:45:30	318.50	319.00	319.00	+10.00	1	1602
09:45:28	318.50	319.00	319.00	+10.00	1	1601
09:45:25	318.50	319.00	319.00	+10.00	1	1600
09:45:24	318.50	319.00	319.00	+10.00	1	1599
09:45:21	318.50	319.00	319.00	+10.00	1	1598
09:45:17	318.00	318.50	318.50	+9.50	1	1597
09:45:17	318.00	318.50	318.50	+9.50	1	1596
09:45:09	317.50	318.00	318.00	+9.00	9	1595
09:45:08	317.00	317.50	317.50	+8.50	1	1586
09:45:08	317.00	317.50	317.50	+8.50	30	1585
09:45:08	317.00	317.50	317.50	+8.50	1	1555
09:45:08	316.50	317.00	317.00	+8.00	23	1554
09:45:06	316.50	317.00	316.50	+7.50	1	1531
09:44:56	316.50	317.00	316.50	+7.50	1	1530
09:44:31	316.50	317.00	316.50	+7.50	1	1529
09:44:15	316.50	317.00	316.50	+7.50	2	1528
09:44:08	316.00	316.50	316.50	+7.50	2	1526
09:43:53	316.00	316.50	316.50	+7.50	1	1524
09:43:30	316.50	317.00	316.50	+7.50	2	1523
09:43:30	316.50	317.00	316.50	+7.50	1	1521
09:43:23	316.50	317.00	316.50	+7.50	1	1520
09:43:13	316.50	317.00	316.50	+7.50	1	1519
09:42:52	316.50	317.00	316.50	+7.50	1	1518
09:42:48	316.50	317.00	316.50	+7.50	1	1517
09:42:42	316.50	317.00	316.50	+7.50	1	1516
09:42:41	316.50	317.00	317.00	+8.00	1	1515
09:42:38	316.50	317.00	317.00	+8.00	5	1514
09:42:30	316.50	317.00	317.00	+8.00	1	1509
09:42:14	316.50	317.00	317.00	+8.00	1	1508
09:42:07	316.50	317.00	317.00	+8.00	1	1507
09:41:59	316.50	317.00	317.00	+8.00	1	1506
09:41:56	316.50	317.00	317.00	+8.00	1	1505
09:41:54	316.50	317.00	317.00	+8.00	1	1504
09:41:39	316.50	317.00	317.00	+8.00	1	1503
09:41:38	316.50	317.00	317.00	+8.00	2	1502
09:41:34	316.50	317.00	317.00	+8.00	1	1500
09:41:32	316.50	317.00	317.00	+8.00	1	1499
09:41:30	316.50	317.00	317.00	+8.00	1	1498
09:41:26	316.50	317.00	317.00	+8.00	1	1497
09:41:21	316.50	317.00	317.00	+8.00	1	1496
09:41:17	316.00	316.50	316.50	+7.50	1	1495
09:41:17	316.00	316.50	316.50	+7.50	5	1494
09:41:13	316.00	316.50	316.00	+7.00	1	1489
09:41:06	315.50	316.00	316.00	+7.00	9	1488
09:41:05	315.00	315.50	315.50	+6.50	2	1479
09:41:05	314.50	315.50	315.50	+6.50	1	1477
09:41:02	314.50	315.00	315.00	+6.00	1	1476
09:41:02	314.50	315.00	315.00	+6.00	3	1475
09:41:02	314.50	315.00	315.00	+6.00	1	1472
09:41:01	314.50	315.00	314.50	+5.50	1	1471
09:40:58	314.00	315.00	315.00	+6.00	1	1470
09:40:57	314.00	314.50	314.50	+5.50	1	1469
09:40:54	314.00	314.50	314.50	+5.50	1	1468
09:40:53	314.50	315.00	314.50	+5.50	10	1467
09:40:37	314.50	315.00	315.00	+6.00	1	1457
09:40:22	314.50	315.00	315.00	+6.00	1	1456
09:39:48	315.00	315.50	315.00	+6.00	1	1455
09:39:48	315.00	315.50	315.00	+6.00	1	1454
09:39:48	315.00	315.50	315.00	+6.00	1	1453
09:39:34	315.00	315.50	315.00	+6.00	1	1452
09:39:27	314.50	315.00	315.00	+6.00	4	1451
09:39:23	314.50	315.00	315.00	+6.00	1	1447
09:39:22	314.50	315.00	315.00	+6.00	1	1446
09:39:20	314.50	315.00	315.00	+6.00	1	1445
09:39:19	314.50	315.00	315.00	+6.00	7	1444
09:38:22	314.50	315.00	315.00	+6.00	2	1437
09:38:19	314.50	315.00	314.50	+5.50	1	1435
09:38:19	314.50	315.00	314.50	+5.50	1	1434
09:37:34	314.50	315.00	314.50	+5.50	1	1433
09:37:27	315.00	315.50	315.00	+6.00	1	1432
09:37:27	315.00	315.50	315.00	+6.00	2	1431
09:37:27	315.00	315.50	315.00	+6.00	1	1429
09:37:25	315.00	315.50	315.00	+6.00	1	1428
09:37:09	315.50	316.00	315.50	+6.50	9	1427
09:37:04	315.50	316.00	316.00	+7.00	1	1418
09:36:56	315.50	316.00	316.00	+7.00	1	1417
09:36:47	315.50	316.00	316.00	+7.00	2	1416
09:36:43	316.00	316.50	316.00	+7.00	5	1414
09:36:29	316.50	317.00	316.50	+7.50	5	1409
09:36:22	316.50	317.00	317.00	+8.00	1	1404
09:36:17	316.50	317.00	317.00	+8.00	1	1403
09:36:17	316.50	317.00	317.00	+8.00	1	1402
09:36:16	316.50	317.00	316.50	+7.50	1	1401
09:36:13	316.50	317.00	317.00	+8.00	1	1400
09:36:10	316.00	317.00	317.00	+8.00	1	1399
09:36:10	316.50	317.00	316.00	+7.00	7	1398
09:36:10	316.50	317.00	316.50	+7.50	3	1391
09:36:09	316.00	316.50	316.50	+7.50	11	1388
09:36:09	316.00	316.50	316.50	+7.50	5	1377
09:36:09	316.00	316.50	316.50	+7.50	1	1372
09:36:02	316.00	316.50	316.50	+7.50	1	1371
09:36:01	316.00	316.50	316.00	+7.00	1	1370
09:35:54	316.00	316.50	316.00	+7.00	1	1369
09:35:40	316.00	316.50	316.00	+7.00	1	1368
09:35:33	316.00	316.50	316.00	+7.00	2	1367
09:35:31	315.50	316.00	316.00	+7.00	10	1365
09:35:31	315.50	316.00	316.00	+7.00	1	1355
09:35:22	315.00	315.50	315.50	+6.50	4	1354
09:35:15	315.00	315.50	315.50	+6.50	1	1350
09:35:15	315.00	315.50	315.50	+6.50	1	1349
09:35:12	315.00	315.50	315.50	+6.50	3	1348
09:35:08	314.50	315.00	315.00	+6.00	9	1345
09:35:08	314.50	315.00	315.00	+6.00	1	1336
09:35:04	314.50	315.00	315.00	+6.00	1	1335
09:34:51	314.50	315.00	315.00	+6.00	1	1334
09:34:46	314.50	315.00	315.00	+6.00	1	1333
09:34:37	315.00	315.50	315.00	+6.00	1	1332
09:34:36	315.00	315.50	315.00	+6.00	1	1331
09:34:34	315.00	315.50	315.00	+6.00	1	1330
09:34:28	315.00	315.50	315.00	+6.00	1	1329
09:34:27	315.00	315.50	315.00	+6.00	4	1328
09:34:15	315.00	315.50	315.00	+6.00	1	1324
09:34:04	315.50	316.00	315.50	+6.50	1	1323
09:33:55	315.50	316.00	315.50	+6.50	1	1322
09:33:51	315.50	316.00	315.50	+6.50	5	1321
09:33:49	315.50	316.00	316.00	+7.00	1	1316
09:33:46	315.50	316.00	316.00	+7.00	1	1315
09:33:45	315.50	316.00	315.50	+6.50	1	1314
09:33:38	316.00	316.50	316.00	+7.00	1	1313
09:33:35	316.00	316.50	316.00	+7.00	1	1312
09:33:33	316.00	316.50	316.00	+7.00	1	1311
09:33:29	316.00	316.50	316.00	+7.00	1	1310
09:33:27	316.00	316.50	316.00	+7.00	1	1309
09:33:25	316.00	316.50	316.00	+7.00	1	1308
09:33:20	316.00	316.50	316.00	+7.00	1	1307
09:33:16	316.00	316.50	316.00	+7.00	1	1306
09:33:13	315.50	316.00	316.00	+7.00	10	1305
09:33:10	315.50	316.00	315.50	+6.50	1	1295
09:33:02	315.50	316.00	315.50	+6.50	1	1294
09:33:02	314.50	315.00	315.50	+6.50	6	1293
09:33:02	314.50	315.00	315.00	+6.00	8	1287
09:32:48	314.50	315.00	315.00	+6.00	1	1279
09:32:40	314.50	315.00	315.00	+6.00	2	1278
09:32:37	314.50	315.00	315.00	+6.00	1	1276
09:32:36	314.50	315.00	315.00	+6.00	1	1275
09:32:24	314.50	315.00	315.00	+6.00	1	1274
09:31:43	313.50	314.00	314.00	+5.00	1	1273
09:31:38	313.50	314.00	314.00	+5.00	1	1272
09:31:38	313.50	314.00	314.00	+5.00	1	1271
09:31:28	313.50	314.00	314.00	+5.00	1	1270
09:31:19	313.00	313.50	313.50	+4.50	6	1269
09:30:46	312.50	313.00	313.00	+4.00	2	1263
09:30:42	312.50	313.00	313.00	+4.00	1	1261
09:30:03	312.50	313.00	312.50	+3.50	1	1260
09:30:02	312.50	313.00	312.50	+3.50	1	1259
09:29:59	312.50	313.00	313.00	+4.00	1	1258
09:29:56	312.50	313.00	312.50	+3.50	1	1257
09:29:47	313.00	313.50	313.00	+4.00	1	1256
09:29:47	312.50	313.00	313.00	+4.00	1	1255
09:29:46	313.00	313.50	313.00	+4.00	1	1254
09:29:46	313.00	313.50	313.00	+4.00	3	1253
09:29:28	313.00	313.50	313.00	+4.00	1	1250
09:29:28	313.00	313.50	313.50	+4.50	1	1249
09:29:26	313.00	313.50	313.00	+4.00	1	1248
09:29:22	313.00	313.50	313.00	+4.00	1	1247
09:29:18	312.50	313.00	313.00	+4.00	1	1246
09:29:15	312.50	313.00	313.00	+4.00	1	1245
09:29:13	312.50	313.00	313.00	+4.00	1	1244
09:29:10	312.50	313.00	313.00	+4.00	1	1243
09:29:04	312.00	313.00	313.00	+4.00	1	1242
09:29:00	312.50	313.00	312.50	+3.50	1	1241
09:29:00	312.00	312.50	312.50	+3.50	2	1240
09:29:00	312.00	312.50	312.50	+3.50	1	1238
09:28:44	311.50	312.00	312.00	+3.00	1	1237
09:28:32	311.50	312.00	312.00	+3.00	1	1236
09:28:30	311.50	312.00	312.00	+3.00	2	1235
09:28:22	312.00	312.50	312.00	+3.00	1	1233
09:28:22	312.00	313.00	312.00	+3.00	20	1232
09:28:21	312.00	312.50	312.50	+3.50	1	1212
09:28:16	312.00	312.50	312.50	+3.50	1	1211
09:28:11	312.00	312.50	312.50	+3.50	3	1210
09:28:07	312.00	312.50	312.50	+3.50	1	1207
09:27:56	312.00	312.50	312.50	+3.50	1	1206
09:27:55	312.00	312.50	312.50	+3.50	1	1205
09:27:48	312.00	312.50	312.50	+3.50	5	1204
09:27:36	312.00	312.50	312.00	+3.00	1	1199
09:27:22	312.50	313.00	312.50	+3.50	9	1198
09:27:21	313.00	313.50	313.00	+4.00	8	1189
09:27:12	313.00	313.50	313.00	+4.00	1	1181
09:27:09	313.00	313.50	313.50	+4.50	1	1180
09:27:07	313.00	313.50	313.00	+4.00	1	1179
09:27:03	313.00	313.50	313.00	+4.00	1	1178
09:26:34	313.50	314.00	313.50	+4.50	9	1177
09:26:34	313.50	314.00	313.50	+4.50	1	1168
09:26:23	313.50	314.00	313.50	+4.50	1	1167
09:26:19	313.00	313.50	313.50	+4.50	1	1166
09:26:03	313.50	314.00	313.50	+4.50	1	1165
09:24:49	312.50	313.50	313.50	+4.50	1	1164
09:24:44	313.00	313.50	313.00	+4.00	1	1163
09:24:40	312.50	313.00	313.00	+4.00	1	1162
09:24:39	312.50	313.00	313.00	+4.00	3	1161
09:24:30	312.50	313.00	313.00	+4.00	1	1158
09:24:27	312.50	313.00	313.00	+4.00	1	1157
09:24:24	312.50	313.00	313.00	+4.00	1	1156
09:24:23	312.50	313.00	313.00	+4.00	1	1155
09:24:19	312.50	313.00	313.00	+4.00	1	1154
09:24:14	312.50	313.00	313.00	+4.00	1	1153
09:24:11	312.50	313.00	313.00	+4.00	1	1152
09:24:06	312.00	312.50	312.50	+3.50	1	1151
09:24:04	312.00	312.50	312.50	+3.50	2	1150
09:24:02	312.00	312.50	312.50	+3.50	1	1148
09:23:57	312.00	312.50	312.00	+3.00	1	1147
09:23:53	312.00	312.50	312.50	+3.50	1	1146
09:23:51	312.00	312.50	312.50	+3.50	1	1145
09:23:42	312.00	312.50	312.50	+3.50	1	1144
09:23:38	312.00	312.50	312.00	+3.00	1	1143
09:23:36	312.00	312.50	312.50	+3.50	1	1142
09:23:34	312.50	313.00	312.50	+3.50	3	1141
09:23:34	312.50	313.00	313.00	+4.00	1	1138
09:23:23	313.00	314.00	313.00	+4.00	2	1137
09:23:23	313.00	314.00	313.00	+4.00	7	1135
09:23:23	313.50	314.00	313.50	+4.50	3	1128
09:23:23	314.00	314.50	314.00	+5.00	11	1125
09:23:23	314.00	314.50	314.50	+5.50	1	1114
09:23:23	314.00	314.50	314.50	+5.50	1	1113
09:23:19	314.00	314.50	314.50	+5.50	1	1112
09:23:16	314.00	314.50	314.50	+5.50	1	1111
09:23:12	314.00	314.50	314.50	+5.50	1	1110
09:22:38	314.00	314.50	314.50	+5.50	1	1109
09:22:32	314.00	314.50	314.50	+5.50	1	1108
09:22:26	314.00	314.50	314.50	+5.50	1	1107
09:22:17	314.00	314.50	314.50	+5.50	1	1106
09:22:11	314.50	315.00	314.50	+5.50	3	1105
09:22:06	314.50	315.00	315.00	+6.00	1	1102
09:21:56	314.00	314.50	315.00	+6.00	1	1101
09:21:56	314.00	314.50	314.50	+5.50	2	1100
09:21:54	314.00	314.50	314.50	+5.50	1	1098
09:21:51	314.50	315.00	314.50	+5.50	2	1097
09:21:50	314.50	315.00	315.00	+6.00	1	1095
09:21:47	314.50	315.00	315.00	+6.00	1	1094
09:21:47	314.50	315.00	314.50	+5.50	1	1093
09:21:41	314.50	315.00	315.00	+6.00	1	1092
09:21:39	314.50	315.50	314.50	+5.50	1	1091
09:21:39	314.50	315.50	314.50	+5.50	1	1090
09:20:45	314.00	314.50	314.50	+5.50	2	1089
09:20:27	313.50	314.00	314.00	+5.00	1	1087
09:20:26	314.00	314.50	314.00	+5.00	1	1086
09:20:22	313.50	314.00	314.00	+5.00	1	1085
09:20:21	314.00	314.50	314.00	+5.00	1	1084
09:20:16	313.50	314.00	314.00	+5.00	1	1083
09:20:16	313.50	314.00	314.00	+5.00	1	1082
09:20:15	313.50	314.00	314.00	+5.00	1	1081
09:20:07	313.50	314.00	314.00	+5.00	1	1080
09:20:03	313.50	314.00	313.50	+4.50	1	1079
09:19:38	313.00	314.00	313.00	+4.00	1	1078
09:19:36	313.00	313.50	313.50	+4.50	12	1077
09:19:36	313.00	313.50	313.50	+4.50	3	1065
09:19:36	312.50	313.00	313.00	+4.00	5	1062
09:18:49	312.50	313.00	312.50	+3.50	1	1057
09:18:34	312.00	312.50	312.50	+3.50	1	1056
09:18:31	312.00	312.50	312.50	+3.50	1	1055
09:18:28	312.00	312.50	312.50	+3.50	1	1054
09:18:07	311.50	312.50	312.50	+3.50	1	1053
09:17:59	312.00	313.00	311.50	+2.50	1	1052
09:17:59	312.00	313.00	312.00	+3.00	1	1051
09:17:56	312.00	313.00	312.00	+3.00	1	1050
09:17:55	312.00	313.00	313.00	+4.00	1	1049
09:17:55	311.50	312.00	312.50	+3.50	3	1048
09:17:55	311.50	312.00	312.00	+3.00	2	1045
09:17:48	311.50	312.00	312.00	+3.00	1	1043
09:17:48	311.50	312.00	311.50	+2.50	1	1042
09:17:48	311.50	312.00	312.00	+3.00	1	1041
09:17:44	312.00	312.50	312.00	+3.00	10	1040
09:17:42	312.50	313.00	312.50	+3.50	4	1030
09:17:39	313.00	313.50	313.00	+4.00	7	1026
09:17:37	313.00	313.50	313.00	+4.00	1	1019
09:17:35	312.50	313.00	313.00	+4.00	3	1018
09:17:33	312.50	313.00	313.00	+4.00	1	1015
09:17:27	312.50	313.00	313.00	+4.00	1	1014
09:17:23	312.00	312.50	312.50	+3.50	28	1013
09:17:22	312.50	313.00	312.50	+3.50	1	985
09:17:21	312.50	313.00	313.00	+4.00	1	984
09:17:21	312.00	312.50	312.50	+3.50	4	983
09:17:17	312.00	312.50	312.00	+3.00	1	979
09:17:16	311.50	312.00	312.00	+3.00	1	978
09:17:15	312.00	312.50	312.00	+3.00	5	977
09:17:14	312.00	312.50	312.00	+3.00	1	972
09:17:12	312.00	312.50	312.00	+3.00	1	971
09:17:08	312.00	312.50	312.00	+3.00	1	970
09:17:05	312.00	312.50	312.00	+3.00	1	969
09:16:50	312.50	313.00	312.50	+3.50	1	968
09:16:48	312.00	313.00	313.00	+4.00	1	967
09:16:47	312.50	313.00	312.50	+3.50	1	966
09:16:03	313.50	314.50	313.50	+4.50	1	965
09:15:56	313.50	314.50	313.50	+4.50	2	964
09:15:53	313.50	314.00	314.50	+5.50	1	962
09:15:53	313.50	314.00	314.00	+5.00	4	961
09:15:50	314.00	314.50	314.00	+5.00	17	957
09:15:50	314.00	314.50	314.00	+5.00	1	940
09:15:48	314.00	314.50	314.50	+5.50	1	939
09:15:47	314.50	315.00	314.50	+5.50	1	938
09:15:47	314.50	315.00	314.50	+5.50	4	937
09:15:44	315.00	315.50	315.00	+6.00	2	933
09:15:40	315.00	315.50	315.00	+6.00	2	931
09:15:38	314.50	315.00	315.00	+6.00	1	929
09:15:34	314.50	315.00	314.50	+5.50	3	928
09:15:31	314.50	315.00	315.00	+6.00	1	925
09:15:26	315.00	315.50	315.00	+6.00	2	924
09:15:16	315.00	315.50	315.00	+6.00	1	922
09:15:12	315.00	315.50	315.00	+6.00	1	921
09:15:12	315.00	315.50	315.00	+6.00	1	920
09:15:08	315.00	315.50	315.00	+6.00	1	919
09:15:04	315.00	315.50	315.00	+6.00	1	918
09:15:00	315.00	315.50	315.00	+6.00	2	917
09:15:00	315.00	315.50	315.00	+6.00	1	915
09:14:58	315.00	315.50	315.00	+6.00	2	914
09:14:58	314.50	315.00	315.00	+6.00	1	912
09:14:58	314.50	315.00	315.00	+6.00	10	911
09:14:55	314.50	315.00	314.50	+5.50	1	901
09:14:55	314.50	315.00	315.00	+6.00	1	900
09:14:54	314.50	315.00	315.00	+6.00	1	899
09:14:13	315.50	316.00	316.00	+7.00	1	898
09:14:10	315.50	316.50	316.50	+7.50	1	897
09:14:10	316.00	316.50	316.00	+7.00	1	896
09:14:10	316.00	316.50	316.00	+7.00	1	895
09:14:10	316.00	316.50	316.00	+7.00	1	894
09:14:10	316.00	316.50	316.00	+7.00	1	893
09:14:10	316.00	316.50	316.00	+7.00	1	892
09:14:09	316.00	316.50	316.00	+7.00	1	891
09:14:08	316.00	316.50	316.50	+7.50	1	890
09:14:08	316.00	316.50	316.00	+7.00	1	889
09:14:08	316.00	316.50	316.00	+7.00	1	888
09:14:05	316.00	316.50	316.50	+7.50	1	887
09:14:03	316.00	316.50	316.00	+7.00	1	886
09:14:02	316.50	317.00	316.50	+7.50	2	885
09:14:02	316.50	317.00	316.50	+7.50	3	883
09:14:02	316.50	317.00	316.50	+7.50	1	880
09:14:02	316.50	317.00	316.50	+7.50	1	879
09:14:01	316.50	317.00	316.50	+7.50	1	878
09:13:59	316.50	317.00	317.00	+8.00	1	877
09:13:56	316.50	317.00	316.50	+7.50	1	876
09:13:54	316.50	317.00	317.00	+8.00	1	875
09:13:53	316.50	317.00	317.00	+8.00	1	874
09:13:52	316.50	317.00	317.00	+8.00	1	873
09:13:50	316.50	317.00	316.50	+7.50	1	872
09:13:50	316.50	317.00	317.00	+8.00	1	871
09:13:49	316.50	317.00	316.50	+7.50	1	870
09:13:46	316.50	317.00	316.50	+7.50	1	869
09:13:45	316.50	317.00	317.00	+8.00	1	868
09:13:45	316.50	317.00	316.50	+7.50	1	867
09:13:42	317.00	317.50	317.00	+8.00	5	866
09:13:42	317.00	317.50	317.00	+8.00	4	861
09:13:42	317.00	317.50	317.00	+8.00	3	857
09:13:40	317.00	317.50	317.00	+8.00	1	854
09:13:38	317.00	317.50	317.00	+8.00	1	853
09:13:30	317.00	318.00	317.00	+8.00	1	852
09:13:29	317.00	317.50	317.50	+8.50	1	851
09:13:28	316.50	317.00	317.00	+8.00	1	850
09:13:27	316.50	317.00	317.00	+8.00	1	849
09:13:27	316.50	317.00	317.00	+8.00	1	848
09:13:27	316.50	317.00	317.00	+8.00	1	847
09:13:25	316.50	317.00	317.00	+8.00	1	846
09:13:25	316.50	317.00	317.00	+8.00	5	845
09:13:24	316.50	317.00	317.00	+8.00	1	840
09:13:23	316.50	317.00	317.00	+8.00	1	839
09:13:22	316.50	317.00	317.00	+8.00	5	838
09:13:22	316.50	317.00	317.00	+8.00	1	833
09:13:21	316.50	317.00	317.00	+8.00	1	832
09:13:21	316.50	317.00	316.50	+7.50	2	831
09:13:20	316.50	317.00	317.00	+8.00	1	829
09:13:20	317.00	317.50	317.00	+8.00	1	828
09:13:19	317.00	317.50	317.00	+8.00	1	827
09:13:18	316.50	317.00	317.00	+8.00	1	826
09:13:18	316.50	317.00	317.00	+8.00	1	825
09:13:17	317.00	317.50	317.00	+8.00	1	824
09:13:17	317.00	317.50	317.50	+8.50	1	823
09:13:16	317.00	317.50	317.00	+8.00	1	822
09:13:15	317.00	317.50	317.00	+8.00	1	821
09:13:13	316.50	317.00	317.00	+8.00	5	820
09:13:13	316.50	317.00	317.00	+8.00	1	815
09:13:12	316.50	317.00	316.50	+7.50	1	814
09:13:12	316.50	317.00	316.50	+7.50	1	813
09:13:08	316.50	317.00	316.50	+7.50	1	812
09:13:05	316.50	317.00	316.50	+7.50	1	811
09:13:04	316.50	317.00	316.50	+7.50	1	810
09:13:01	316.00	317.00	316.00	+7.00	1	809
09:13:00	316.00	317.00	317.00	+8.00	1	808
09:13:00	316.00	317.00	316.00	+7.00	1	807
09:12:59	316.00	316.50	316.50	+7.50	1	806
09:12:58	316.50	317.00	316.50	+7.50	4	805
09:12:58	316.50	317.00	316.50	+7.50	1	801
09:12:58	316.50	317.00	316.50	+7.50	6	800
09:12:57	316.00	316.50	316.50	+7.50	2	794
09:12:54	315.50	316.50	315.50	+6.50	1	792
09:12:54	315.50	316.00	316.00	+7.00	5	791
09:12:54	315.50	316.00	316.00	+7.00	1	786
09:12:52	315.50	316.00	315.50	+6.50	1	785
09:12:51	315.00	315.50	315.50	+6.50	4	784
09:12:51	314.50	315.00	315.00	+6.00	3	780
09:12:51	314.50	315.00	315.00	+6.00	1	777
09:12:51	314.50	315.00	315.00	+6.00	1	776
09:12:50	314.50	315.00	315.00	+6.00	1	775
09:12:49	314.50	315.00	315.00	+6.00	1	774
09:12:48	314.50	315.00	315.00	+6.00	5	773
09:12:45	314.00	314.50	314.50	+5.50	1	768
09:12:45	313.00	313.50	314.50	+5.50	1	767
09:12:08	312.50	313.00	313.00	+4.00	10	766
09:12:08	312.50	313.00	313.00	+4.00	1	756
09:12:07	312.50	313.00	312.50	+3.50	1	755
09:12:05	312.00	312.50	312.50	+3.50	7	754
09:11:59	311.50	312.00	312.00	+3.00	1	747
09:11:58	311.50	312.00	312.00	+3.00	1	746
09:11:58	311.50	312.00	312.00	+3.00	5	745
09:11:57	311.50	312.00	311.50	+2.50	1	740
09:11:52	311.00	311.50	311.50	+2.50	1	739
09:11:52	311.00	311.50	311.50	+2.50	1	738
09:11:51	310.50	311.00	311.00	+2.00	1	737
09:11:43	311.00	311.50	311.00	+2.00	1	736
09:11:43	311.00	311.50	311.00	+2.00	3	735
09:11:40	311.50	312.00	311.50	+2.50	1	732
09:11:30	311.50	312.00	311.50	+2.50	1	731
09:11:30	311.50	312.00	311.50	+2.50	2	730
09:10:54	313.00	313.50	313.50	+4.50	1	728
09:10:53	313.00	313.50	313.50	+4.50	1	727
09:10:53	313.00	313.50	313.00	+4.00	1	726
09:10:43	313.00	314.00	313.00	+4.00	1	725
09:10:43	313.50	314.00	313.50	+4.50	1	724
09:10:42	313.00	313.50	313.50	+4.50	6	723
09:10:42	313.00	313.50	313.50	+4.50	1	717
09:10:42	313.00	313.50	313.50	+4.50	1	716
09:10:36	313.00	313.50	313.00	+4.00	1	715
09:10:31	313.00	313.50	313.00	+4.00	1	714
09:10:21	312.50	313.00	313.00	+4.00	1	713
09:10:21	312.50	313.00	313.00	+4.00	2	712
09:10:19	312.50	313.00	313.00	+4.00	1	710
09:10:18	312.50	313.00	313.00	+4.00	1	709
09:10:17	312.50	313.00	313.00	+4.00	1	708
09:10:16	312.50	313.00	313.00	+4.00	1	707
09:10:16	312.50	313.00	313.00	+4.00	1	706
09:10:14	312.50	313.00	313.00	+4.00	1	705
09:10:08	312.50	313.00	313.00	+4.00	1	704
09:10:08	312.00	312.50	312.50	+3.50	6	703
09:10:07	312.00	312.50	312.50	+3.50	1	697
09:10:06	312.00	312.50	312.50	+3.50	1	696
09:10:06	312.00	312.50	312.00	+3.00	1	695
09:10:05	312.00	312.50	312.50	+3.50	1	694
09:10:03	312.00	312.50	312.50	+3.50	1	693
09:09:27	311.50	312.00	312.00	+3.00	1	692
09:09:23	311.50	312.00	311.50	+2.50	1	691
09:09:20	311.50	312.00	311.50	+2.50	1	690
09:09:14	310.50	311.50	311.50	+2.50	1	689
09:09:11	311.00	311.50	311.00	+2.00	1	688
09:09:10	311.00	311.50	311.00	+2.00	1	687
09:09:10	311.00	311.50	311.00	+2.00	1	686
09:09:09	310.50	311.50	311.50	+2.50	1	685
09:09:09	310.50	311.50	311.50	+2.50	1	684
09:09:06	310.50	311.50	311.50	+2.50	2	683
09:09:04	311.50	312.00	311.50	+2.50	1	681
09:09:02	310.50	311.50	311.50	+2.50	1	680
09:09:02	310.50	311.50	311.50	+2.50	4	679
09:09:01	310.50	311.50	311.50	+2.50	1	675
09:09:00	311.00	311.50	311.00	+2.00	1	674
09:09:00	311.00	312.00	311.00	+2.00	2	673
09:08:58	311.00	312.00	311.00	+2.00	2	671
09:08:58	311.00	311.50	311.50	+2.50	1	669
09:08:58	311.00	311.50	311.00	+2.00	1	668
09:08:55	310.50	311.00	311.50	+2.50	3	667
09:08:55	310.50	311.00	311.00	+2.00	2	664
09:08:55	310.50	311.00	311.00	+2.00	1	662
09:08:52	310.50	311.00	311.00	+2.00	1	661
09:08:51	310.50	311.00	311.00	+2.00	1	660
09:08:51	311.00	311.50	311.00	+2.00	4	659
09:08:49	311.00	311.50	311.50	+2.50	1	655
09:08:43	310.50	311.50	311.50	+2.50	1	654
09:08:42	310.50	311.50	311.50	+2.50	1	653
09:08:41	308.50	309.00	311.00	+2.00	1	652
09:07:06	308.50	309.00	308.50	-0.50	1	651
09:07:04	308.50	309.00	308.50	-0.50	1	650
09:07:01	308.50	309.00	309.00	0	1	649
09:06:59	308.50	309.50	309.50	+0.50	1	648
09:06:59	308.50	309.00	309.00	0	1	647
09:06:59	308.00	309.00	309.00	0	7	646
09:06:59	307.50	308.50	308.50	-0.50	4	639
09:06:48	307.50	308.50	307.50	-1.50	1	635
09:06:46	307.50	308.00	308.00	-1.00	1	634
09:06:46	307.00	308.00	308.00	-1.00	4	633
09:06:46	306.50	307.00	308.00	-1.00	2	629
09:06:46	306.50	307.00	307.50	-1.50	2	627
09:06:46	306.50	307.00	307.00	-2.00	1	625
09:06:45	306.00	306.50	306.50	-2.50	3	624
09:06:45	305.50	306.00	306.00	-3.00	1	621
09:06:45	305.50	306.00	306.00	-3.00	1	620
09:06:07	306.50	307.00	307.00	-2.00	1	619
09:06:04	307.00	307.50	307.00	-2.00	5	618
09:06:03	307.00	307.50	307.00	-2.00	1	613
09:06:00	306.50	307.50	306.50	-2.50	1	612
09:05:59	306.50	307.50	307.50	-1.50	1	611
09:05:56	306.50	307.50	306.50	-2.50	5	610
09:05:54	306.50	307.00	307.00	-2.00	1	605
09:05:51	306.50	307.50	306.50	-2.50	2	604
09:05:49	306.50	307.00	307.00	-2.00	1	602
09:05:48	306.50	307.00	307.00	-2.00	1	601
09:05:42	306.50	307.00	307.00	-2.00	2	600
09:05:42	306.50	307.00	306.50	-2.50	1	598
09:05:38	306.50	307.00	306.50	-2.50	1	597
09:04:59	306.50	307.00	306.00	-3.00	1	596
09:04:59	306.50	307.00	306.50	-2.50	1	595
09:04:58	306.00	307.00	307.00	-2.00	1	594
09:04:47	306.00	306.50	306.50	-2.50	1	593
09:04:44	305.00	306.00	306.00	-3.00	3	592
09:04:41	304.50	305.50	305.50	-3.50	3	589
09:04:41	304.00	305.00	305.00	-4.00	3	586
09:04:38	304.00	304.50	304.50	-4.50	1	583
09:04:37	304.00	304.50	304.50	-4.50	1	582
09:04:34	304.00	304.50	304.50	-4.50	1	581
09:04:25	305.00	305.50	305.00	-4.00	1	580
09:04:25	304.00	305.00	305.00	-4.00	1	579
09:04:24	304.00	305.00	305.00	-4.00	1	578
09:04:22	305.00	305.50	305.00	-4.00	1	577
09:04:21	305.00	305.50	305.00	-4.00	1	576
09:04:10	305.00	305.50	305.50	-3.50	1	575
09:04:09	305.00	305.50	305.00	-4.00	1	574
09:04:09	305.00	305.50	305.00	-4.00	1	573
09:04:08	305.00	305.50	305.00	-4.00	1	572
09:04:08	304.00	304.50	304.50	-4.50	10	571
09:04:08	304.00	304.50	304.50	-4.50	1	561
09:04:08	303.50	304.00	304.00	-5.00	4	560
09:04:08	303.50	304.00	304.00	-5.00	1	556
09:04:08	303.50	304.00	304.00	-5.00	1	555
09:04:05	303.50	304.00	304.00	-5.00	3	554
09:04:02	304.00	304.50	304.00	-5.00	3	551
09:04:01	304.00	304.50	304.00	-5.00	1	548
09:04:00	304.00	304.50	304.00	-5.00	2	547
09:03:55	304.00	304.50	304.00	-5.00	1	545
09:03:51	304.00	304.50	304.00	-5.00	1	544
09:03:50	304.00	304.50	304.00	-5.00	2	543
09:03:46	304.00	304.50	304.00	-5.00	1	541
09:03:46	304.00	304.50	304.00	-5.00	1	540
09:03:38	304.50	305.00	304.50	-4.50	1	539
09:03:38	304.50	305.00	304.50	-4.50	1	538
09:03:37	304.50	305.00	304.50	-4.50	1	537
09:03:35	304.50	305.00	304.50	-4.50	1	536
09:03:32	304.00	305.00	305.00	-4.00	2	535
09:03:30	304.00	304.50	304.50	-4.50	1	533
09:03:30	304.50	305.00	304.50	-4.50	1	532
09:03:30	304.50	305.00	304.50	-4.50	1	531
09:03:30	305.00	305.50	305.00	-4.00	2	530
09:03:30	305.00	305.50	305.00	-4.00	2	528
09:03:22	305.00	305.50	305.00	-4.00	1	526
09:03:22	305.00	305.50	305.00	-4.00	2	525
09:03:19	304.50	305.00	305.00	-4.00	1	523
09:03:19	304.50	305.00	305.00	-4.00	5	522
09:03:16	304.00	304.50	304.50	-4.50	4	517
09:03:12	304.00	304.50	304.00	-5.00	1	513
09:03:10	303.50	304.00	304.00	-5.00	2	512
09:03:10	303.50	304.00	304.00	-5.00	1	510
09:03:07	304.00	304.50	304.00	-5.00	2	509
09:03:04	304.00	304.50	304.00	-5.00	1	507
09:03:02	304.00	304.50	304.50	-4.50	1	506
09:02:58	304.00	304.50	304.50	-4.50	2	505
09:02:57	304.50	305.00	304.50	-4.50	3	503
09:02:52	304.50	305.00	305.00	-4.00	1	500
09:02:48	304.50	305.00	305.00	-4.00	2	499
09:02:35	304.00	305.00	305.00	-4.00	1	497
09:02:35	305.00	305.50	305.00	-4.00	10	496
09:02:34	305.00	305.50	305.00	-4.00	1	486
09:02:34	305.00	305.50	305.00	-4.00	1	485
09:02:32	305.00	305.50	305.00	-4.00	1	484
09:02:31	305.00	305.50	305.50	-3.50	1	483
09:02:28	305.50	306.00	305.50	-3.50	2	482
09:02:27	305.50	306.00	305.50	-3.50	1	480
09:02:27	306.00	306.50	306.00	-3.00	9	479
09:02:27	306.00	306.50	306.00	-3.00	2	470
09:02:23	306.00	306.50	306.00	-3.00	1	468
09:02:22	306.50	307.00	306.50	-2.50	5	467
09:02:21	307.00	307.50	307.00	-2.00	1	462
09:02:19	307.00	307.50	307.00	-2.00	3	461
09:02:14	306.50	307.00	307.00	-2.00	1	458
09:02:13	307.00	307.50	307.00	-2.00	1	457
09:02:09	307.00	307.50	307.00	-2.00	1	456
09:02:00	307.00	307.50	307.00	-2.00	2	455
09:01:58	307.50	308.00	307.00	-2.00	2	453
09:01:58	307.50	308.00	307.50	-1.50	3	451
09:01:57	307.50	308.00	307.50	-1.50	1	448
09:01:52	307.50	308.00	307.50	-1.50	1	447
09:01:46	307.50	308.00	307.50	-1.50	1	446
09:01:46	307.00	308.00	307.00	-2.00	1	445
09:01:42	307.00	308.00	307.00	-2.00	1	444
09:01:39	307.00	308.00	307.00	-2.00	3	443
09:01:38	307.00	308.00	308.00	-1.00	1	440
09:01:33	307.00	308.00	307.00	-2.00	1	439
09:01:26	307.50	308.50	307.50	-1.50	4	438
09:01:24	308.00	308.50	308.00	-1.00	1	434
09:01:22	308.00	308.50	308.00	-1.00	1	433
09:01:21	307.50	308.00	308.00	-1.00	1	432
09:01:14	308.00	308.50	308.00	-1.00	2	431
09:01:13	308.00	308.50	308.00	-1.00	1	429
09:01:09	308.00	308.50	308.50	-0.50	1	428
09:01:04	308.50	309.00	308.50	-0.50	1	427
09:01:02	308.00	309.00	307.50	-1.50	1	426
09:01:02	308.00	309.00	308.00	-1.00	2	425
09:00:59	308.00	308.50	308.50	-0.50	1	423
09:00:55	307.50	308.50	308.50	-0.50	1	422
09:00:55	307.50	308.00	308.00	-1.00	2	421
09:00:51	307.00	308.00	308.00	-1.00	2	419
09:00:49	307.00	308.00	308.00	-1.00	1	417
09:00:49	306.50	308.00	308.00	-1.00	3	416
09:00:49	307.50	308.50	306.50	-2.50	2	413
09:00:49	307.50	308.50	307.00	-2.00	1	411
09:00:49	307.50	308.50	307.50	-1.50	2	410
09:00:48	307.50	308.00	308.00	-1.00	1	408
09:00:47	307.50	308.00	307.50	-1.50	1	407
09:00:44	307.00	308.00	307.00	-2.00	4	406
09:00:43	307.00	308.00	308.00	-1.00	1	402
09:00:42	307.00	308.00	307.00	-2.00	1	401
09:00:41	307.00	308.00	307.00	-2.00	1	400
09:00:36	307.00	308.50	307.00	-2.00	1	399
09:00:35	307.50	308.50	307.50	-1.50	3	398
09:00:35	307.50	308.50	308.50	-0.50	1	395
09:00:27	308.50	309.00	308.50	-0.50	1	394
09:00:24	307.50	308.00	308.00	-1.00	1	393
09:00:22	307.50	308.50	308.50	-0.50	1	392
09:00:22	307.50	308.50	308.50	-0.50	1	391
09:00:21	307.00	308.50	308.50	-0.50	2	390
09:00:21	307.50	308.50	308.50	-0.50	1	388
09:00:21	307.50	308.00	308.00	-1.00	1	387
09:00:20	308.00	308.50	308.00	-1.00	1	386
09:00:17	308.00	308.50	308.50	-0.50	2	385
09:00:13	307.00	308.50	308.50	-0.50	3	383
09:00:13	308.00	308.50	308.00	-1.00	4	380
09:00:13	--	--	308.00	-1.00	58	376

　

其他人也逛...

麥當勞大麥克好禮即享券

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

POCO X8 Pro Max 12G/512G

LUHO 小旅禾 28吋前開式行李箱

App Store Card $ 6000 - 數位序號

大潤發5000元即享券(餘額型)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

【SANLUX 台灣三洋】128L 一級能效雙門小冰箱（SR-C125B1）

PChome 購物儲值100,000元

統一超商10000元虛擬商品卡

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

Apple iPhone 17 Pro (256G)

AirTag (2ND GENERATION) 4 PACK

7月PMI達61.5%連10個月擴張　創...

【能源盤後】美伊釋正向信號　...

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

‧證交所修正處置規定　券商公會...
‧【盤前焦點】美股大漲　法人：...
‧日月光投控ADR3日上漲1.51美元...

加密貨幣

比特幣BTC	63763.88	278.44	0.44%
以太幣ETH	1865.13	-17.65	-0.94%
瑞波幣XRP	1.08	0.00	-0.43%
比特幣現金BCH	212.58	0.06	0.03%
萊特幣LTC	44.29	-0.34	-0.77%
卡達幣ADA	0.192596	0.00	1.71%
波場幣TRX	0.328945	0.00	0.78%
恆星幣XLM	0.170923	0.00	-1.76%

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。