最新[公告] 仁新*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：115年8月5日至115年11月4日。熱門中東戰爭推升能源成本　法國柴油均價再創歷史新高

更新報價

欣　銓 (3264) 半導體業上櫃

273.50 ▲+5.00 +1.86% 11.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	4,141	273.50	9	274.00	31	274.00	274.50	266.00	268.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:04:54	273.00	274.00	274.00	+5.50	1	4201
09:04:53	273.00	274.00	274.00	+5.50	1	4200
09:04:52	273.00	273.50	273.50	+5.00	1	4199
09:04:52	273.00	274.00	274.00	+5.50	1	4198
09:04:52	273.00	274.00	274.00	+5.50	1	4197
09:04:52	273.00	273.50	273.50	+5.00	1	4196
09:04:52	273.00	273.50	273.50	+5.00	1	4195
09:04:52	273.00	273.50	273.50	+5.00	3	4194
09:04:52	273.00	273.50	273.50	+5.00	1	4191
09:04:51	273.00	273.50	273.50	+5.00	1	4190
09:04:51	273.00	273.50	273.50	+5.00	1	4189
09:04:51	273.50	274.00	273.00	+4.50	10	4188
09:04:51	273.50	274.00	273.50	+5.00	11	4178
09:04:51	273.50	274.00	274.00	+5.50	1	4167
09:04:50	273.50	274.00	274.00	+5.50	1	4166
09:04:50	273.50	274.00	273.50	+5.00	2	4165
09:04:49	273.50	274.00	274.00	+5.50	2	4163
09:04:49	273.50	274.00	274.00	+5.50	1	4161
09:04:48	273.50	274.00	273.50	+5.00	1	4160
09:04:46	273.50	274.00	274.00	+5.50	2	4159
09:04:46	273.50	274.00	274.00	+5.50	1	4157
09:04:46	273.50	274.00	274.00	+5.50	10	4156
09:04:46	273.50	274.00	273.50	+5.00	2	4146
09:04:45	273.50	274.00	274.00	+5.50	1	4144
09:04:45	273.50	274.00	274.00	+5.50	1	4143
09:04:44	273.50	274.00	274.00	+5.50	1	4142
09:04:44	273.50	274.00	273.50	+5.00	2	4141
09:04:43	273.50	274.00	274.00	+5.50	2	4139
09:04:42	273.00	273.50	273.50	+5.00	10	4137
09:04:42	273.00	273.50	273.50	+5.00	10	4127
09:04:42	273.00	273.50	273.50	+5.00	1	4117
09:04:42	273.00	273.50	273.00	+4.50	1	4116
09:04:42	273.00	273.50	273.00	+4.50	1	4115
09:04:40	273.00	273.50	273.00	+4.50	5	4114
09:04:40	273.00	273.50	273.50	+5.00	7	4109
09:04:40	273.00	273.50	273.00	+4.50	2	4102
09:04:39	273.00	273.50	273.50	+5.00	2	4100
09:04:39	273.00	273.50	273.00	+4.50	1	4098
09:04:39	273.00	273.50	273.00	+4.50	1	4097
09:04:38	273.00	273.50	273.00	+4.50	1	4096
09:04:38	273.00	273.50	273.00	+4.50	1	4095
09:04:37	273.00	273.50	273.50	+5.00	1	4094
09:04:36	273.00	273.50	273.00	+4.50	1	4093
09:04:36	273.00	273.50	273.00	+4.50	1	4092
09:04:36	273.00	273.50	273.00	+4.50	3	4091
09:04:36	273.00	273.50	273.00	+4.50	2	4088
09:04:35	273.00	273.50	273.00	+4.50	4	4086
09:04:34	273.00	273.50	273.50	+5.00	1	4082
09:04:34	273.00	273.50	273.50	+5.00	1	4081
09:04:34	273.00	273.50	273.00	+4.50	1	4080
09:04:34	273.00	273.50	273.00	+4.50	1	4079
09:04:34	273.00	273.50	273.00	+4.50	1	4078
09:04:33	273.00	273.50	273.00	+4.50	1	4077
09:04:33	273.00	273.50	273.50	+5.00	1	4076
09:04:32	273.00	273.50	273.50	+5.00	1	4075
09:04:32	273.00	273.50	273.50	+5.00	1	4074
09:04:32	273.00	273.50	273.00	+4.50	2	4073
09:04:31	273.00	273.50	273.00	+4.50	1	4071
09:04:31	273.00	273.50	273.00	+4.50	1	4070
09:04:30	273.00	273.50	273.00	+4.50	1	4069
09:04:30	273.00	273.50	273.00	+4.50	2	4068
09:04:29	273.00	273.50	273.00	+4.50	5	4066
09:04:29	273.00	273.50	273.00	+4.50	1	4061
09:04:28	273.00	273.50	273.00	+4.50	1	4060
09:04:28	273.00	273.50	273.00	+4.50	1	4059
09:04:27	273.00	273.50	273.00	+4.50	1	4058
09:04:26	273.00	273.50	273.00	+4.50	1	4057
09:04:26	272.50	273.00	273.00	+4.50	4	4056
09:04:25	272.50	273.50	273.50	+5.00	1	4052
09:04:25	273.00	273.50	273.00	+4.50	1	4051
09:04:25	273.00	273.50	273.00	+4.50	1	4050
09:04:25	273.00	273.50	273.00	+4.50	1	4049
09:04:25	272.50	273.00	273.00	+4.50	9	4048
09:04:25	272.50	273.00	273.00	+4.50	1	4039
09:04:24	272.50	273.00	273.00	+4.50	1	4038
09:04:22	272.50	273.00	273.00	+4.50	1	4037
09:04:22	272.50	273.00	273.00	+4.50	1	4036
09:04:20	272.50	273.00	273.00	+4.50	1	4035
09:04:20	272.50	273.00	273.00	+4.50	1	4034
09:04:20	272.50	273.00	273.00	+4.50	1	4033
09:04:19	272.50	273.00	273.00	+4.50	1	4032
09:04:19	273.00	273.50	272.50	+4.00	2	4031
09:04:19	273.00	273.50	273.00	+4.50	4	4029
09:04:18	273.00	273.50	273.00	+4.50	2	4025
09:04:17	273.00	273.50	273.00	+4.50	1	4023
09:04:17	273.00	273.50	273.50	+5.00	1	4022
09:04:16	272.50	273.50	273.50	+5.00	1	4021
09:04:16	273.00	273.50	273.00	+4.50	1	4020
09:04:16	273.00	273.50	273.00	+4.50	2	4019
09:04:14	273.00	273.50	273.00	+4.50	1	4017
09:04:14	273.00	273.50	273.50	+5.00	5	4016
09:04:14	272.50	273.00	273.00	+4.50	1	4011
09:04:13	272.50	273.00	273.00	+4.50	2	4010
09:04:13	272.50	273.00	272.50	+4.00	1	4008
09:04:13	273.00	273.50	273.00	+4.50	1	4007
09:04:13	273.00	273.50	273.00	+4.50	1	4006
09:04:13	272.50	273.00	273.00	+4.50	3	4005
09:04:12	272.50	273.00	273.00	+4.50	1	4002
09:04:12	272.50	273.00	273.00	+4.50	2	4001
09:04:11	272.50	273.00	273.00	+4.50	1	3999
09:04:11	272.50	273.00	273.00	+4.50	2	3998
09:04:10	272.50	273.00	273.00	+4.50	2	3996
09:04:10	272.50	273.00	273.00	+4.50	1	3994
09:04:09	272.50	273.00	273.00	+4.50	2	3993
09:04:08	272.50	273.00	273.00	+4.50	1	3991
09:04:08	273.00	273.50	273.00	+4.50	1	3990
09:04:08	273.00	273.50	273.00	+4.50	2	3989
09:04:07	273.00	273.50	273.50	+5.00	1	3987
09:04:05	273.50	274.00	273.50	+5.00	1	3986
09:04:04	273.50	274.00	273.50	+5.00	2	3985
09:04:03	273.50	274.00	273.50	+5.00	1	3983
09:04:03	273.00	273.50	273.50	+5.00	8	3982
09:04:03	273.00	273.50	273.50	+5.00	2	3974
09:04:02	273.00	273.50	273.00	+4.50	1	3972
09:04:02	273.00	273.50	273.50	+5.00	2	3971
09:04:02	273.00	273.50	273.50	+5.00	2	3969
09:04:02	273.00	273.50	273.00	+4.50	1	3967
09:04:01	272.50	273.00	273.00	+4.50	2	3966
09:04:01	272.50	273.00	272.50	+4.00	2	3964
09:04:01	272.50	273.00	273.00	+4.50	15	3962
09:04:01	272.50	273.00	273.00	+4.50	1	3947
09:04:01	272.00	272.50	272.50	+4.00	13	3946
09:04:01	272.00	272.50	272.50	+4.00	1	3933
09:04:01	272.00	272.50	272.50	+4.00	2	3932
09:04:00	272.00	272.50	272.50	+4.00	1	3930
09:04:00	272.00	272.50	272.00	+3.50	1	3929
09:04:00	272.00	272.50	272.50	+4.00	2	3928
09:03:59	272.00	272.50	272.00	+3.50	1	3926
09:03:59	272.00	272.50	272.00	+3.50	1	3925
09:03:59	272.00	272.50	272.00	+3.50	1	3924
09:03:59	272.00	272.50	272.50	+4.00	1	3923
09:03:58	272.00	272.50	272.00	+3.50	3	3922
09:03:58	272.00	272.50	272.50	+4.00	2	3919
09:03:58	272.00	272.50	272.50	+4.00	1	3917
09:03:57	272.00	272.50	272.50	+4.00	1	3916
09:03:57	272.00	272.50	272.50	+4.00	5	3915
09:03:57	272.00	272.50	272.00	+3.50	1	3910
09:03:56	272.00	272.50	272.50	+4.00	1	3909
09:03:54	272.00	272.50	272.50	+4.00	2	3908
09:03:53	272.00	272.50	272.00	+3.50	1	3906
09:03:52	272.00	272.50	272.50	+4.00	1	3905
09:03:52	272.00	272.50	272.00	+3.50	1	3904
09:03:51	272.00	272.50	272.50	+4.00	1	3903
09:03:50	272.50	273.00	272.50	+4.00	1	3902
09:03:50	272.00	272.50	272.50	+4.00	1	3901
09:03:50	272.50	273.00	272.50	+4.00	1	3900
09:03:50	272.00	272.50	272.50	+4.00	19	3899
09:03:49	272.00	272.50	272.50	+4.00	2	3880
09:03:47	272.00	272.50	272.50	+4.00	1	3878
09:03:46	272.00	272.50	272.50	+4.00	1	3877
09:03:45	272.00	272.50	272.50	+4.00	2	3876
09:03:45	272.00	272.50	272.00	+3.50	1	3874
09:03:45	272.00	272.50	272.50	+4.00	1	3873
09:03:45	272.00	272.50	272.00	+3.50	4	3872
09:03:44	272.00	272.50	272.00	+3.50	1	3868
09:03:44	272.50	273.00	272.50	+4.00	8	3867
09:03:44	272.50	273.00	272.50	+4.00	1	3859
09:03:44	272.50	273.00	272.50	+4.00	2	3858
09:03:43	272.50	273.00	273.00	+4.50	4	3856
09:03:43	272.50	273.00	272.50	+4.00	1	3852
09:03:42	272.50	273.00	273.00	+4.50	1	3851
09:03:42	272.50	273.00	272.50	+4.00	1	3850
09:03:41	272.50	273.00	273.00	+4.50	2	3849
09:03:41	272.50	273.00	272.50	+4.00	1	3847
09:03:41	272.50	273.00	272.50	+4.00	2	3846
09:03:41	272.50	273.00	273.00	+4.50	1	3844
09:03:41	272.50	273.00	272.50	+4.00	1	3843
09:03:40	272.50	273.00	272.50	+4.00	3	3842
09:03:40	272.50	273.00	273.00	+4.50	2	3839
09:03:40	272.50	273.00	272.50	+4.00	2	3837
09:03:39	272.50	273.00	273.00	+4.50	1	3835
09:03:38	272.50	273.00	272.50	+4.00	1	3834
09:03:38	272.50	273.00	272.50	+4.00	1	3833
09:03:38	272.50	273.00	273.00	+4.50	1	3832
09:03:38	272.50	273.00	272.50	+4.00	2	3831
09:03:37	272.50	273.00	272.50	+4.00	1	3829
09:03:36	272.50	273.00	273.00	+4.50	1	3828
09:03:36	272.50	273.00	272.50	+4.00	2	3827
09:03:35	272.50	273.00	273.00	+4.50	1	3825
09:03:34	272.50	273.00	272.50	+4.00	1	3824
09:03:34	272.50	273.00	272.50	+4.00	2	3823
09:03:34	272.50	273.00	272.50	+4.00	1	3821
09:03:33	272.50	273.00	273.00	+4.50	1	3820
09:03:32	272.50	273.00	273.00	+4.50	1	3819
09:03:32	272.00	272.50	273.00	+4.50	4	3818
09:03:32	272.00	272.50	272.50	+4.00	16	3814
09:03:31	272.00	272.50	272.50	+4.00	1	3798
09:03:31	272.00	272.50	272.00	+3.50	1	3797
09:03:31	272.00	272.50	272.00	+3.50	1	3796
09:03:31	272.00	272.50	272.50	+4.00	2	3795
09:03:30	272.00	272.50	272.50	+4.00	1	3793
09:03:30	272.00	272.50	272.50	+4.00	2	3792
09:03:30	272.00	272.50	272.00	+3.50	1	3790
09:03:30	272.00	272.50	272.50	+4.00	2	3789
09:03:30	272.00	272.50	272.50	+4.00	1	3787
09:03:29	272.00	272.50	272.50	+4.00	1	3786
09:03:29	272.00	272.50	272.50	+4.00	4	3785
09:03:28	272.50	273.00	272.50	+4.00	1	3781
09:03:28	272.50	273.00	273.00	+4.50	1	3780
09:03:28	272.50	273.00	273.00	+4.50	1	3779
09:03:28	272.50	273.00	273.00	+4.50	1	3778
09:03:27	273.00	273.50	273.00	+4.50	3	3777
09:03:27	273.00	273.50	273.00	+4.50	1	3774
09:03:27	273.00	273.50	273.00	+4.50	1	3773
09:03:27	273.00	273.50	273.00	+4.50	3	3772
09:03:27	273.00	273.50	273.50	+5.00	1	3769
09:03:27	273.00	273.50	273.50	+5.00	1	3768
09:03:26	273.00	273.50	273.50	+5.00	2	3767
09:03:26	273.00	273.50	273.00	+4.50	2	3765
09:03:25	273.00	273.50	273.50	+5.00	1	3763
09:03:25	273.50	274.00	273.50	+5.00	1	3762
09:03:24	273.00	274.00	273.00	+4.50	1	3761
09:03:24	273.00	274.00	274.00	+5.50	1	3760
09:03:23	273.00	274.00	274.00	+5.50	1	3759
09:03:23	273.00	274.00	274.00	+5.50	1	3758
09:03:22	273.00	274.00	273.00	+4.50	1	3757
09:03:22	273.50	274.50	273.50	+5.00	12	3756
09:03:22	273.50	274.50	273.50	+5.00	1	3744
09:03:22	274.00	274.50	274.00	+5.50	1	3743
09:03:22	274.00	274.50	274.00	+5.50	1	3742
09:03:22	274.00	274.50	274.00	+5.50	2	3741
09:03:22	274.00	274.50	274.00	+5.50	1	3739
09:03:21	274.00	274.50	274.00	+5.50	1	3738
09:03:21	274.00	274.50	274.00	+5.50	1	3737
09:03:21	274.00	274.50	274.00	+5.50	1	3736
09:03:20	274.00	274.50	274.00	+5.50	1	3735
09:03:20	274.00	274.50	274.00	+5.50	1	3734
09:03:20	274.00	274.50	274.50	+6.00	2	3733
09:03:20	274.00	274.50	274.50	+6.00	4	3731
09:03:20	273.50	274.00	274.00	+5.50	82	3727
09:03:20	273.00	273.50	273.50	+5.00	19	3645
09:03:20	272.50	273.50	273.50	+5.00	10	3626
09:03:20	272.50	273.00	273.00	+4.50	2	3616
09:03:19	272.50	273.50	273.50	+5.00	2	3614
09:03:19	272.50	273.00	273.00	+4.50	5	3612
09:03:19	272.50	273.00	273.00	+4.50	1	3607
09:03:18	272.50	273.00	273.00	+4.50	1	3606
09:03:16	273.00	273.50	273.00	+4.50	1	3605
09:03:16	272.50	273.00	273.00	+4.50	5	3604
09:03:15	272.50	273.00	272.50	+4.00	1	3599
09:03:15	272.00	273.00	273.00	+4.50	1	3598
09:03:15	272.00	273.00	273.00	+4.50	1	3597
09:03:14	272.00	273.00	273.00	+4.50	1	3596
09:03:14	272.00	273.00	272.00	+3.50	3	3595
09:03:13	272.00	273.00	273.00	+4.50	2	3592
09:03:13	272.00	273.00	273.00	+4.50	1	3590
09:03:12	272.00	273.00	273.00	+4.50	5	3589
09:03:12	272.00	273.00	273.00	+4.50	1	3584
09:03:12	272.00	273.00	273.00	+4.50	3	3583
09:03:11	272.00	273.00	273.00	+4.50	1	3580
09:03:11	272.00	273.00	273.00	+4.50	1	3579
09:03:11	272.00	273.00	273.00	+4.50	1	3578
09:03:11	272.50	273.50	272.00	+3.50	7	3577
09:03:11	272.50	273.50	272.50	+4.00	14	3570
09:03:11	272.50	273.50	273.50	+5.00	1	3556
09:03:11	272.50	273.00	273.00	+4.50	1	3555
09:03:11	272.50	273.00	272.50	+4.00	1	3554
09:03:11	272.50	273.00	273.00	+4.50	1	3553
09:03:10	272.50	273.00	273.00	+4.50	1	3552
09:03:10	272.50	273.00	273.00	+4.50	1	3551
09:03:10	272.50	273.00	273.00	+4.50	1	3550
09:03:10	272.50	273.00	273.00	+4.50	1	3549
09:03:10	272.50	273.00	273.00	+4.50	1	3548
09:03:10	273.00	273.50	273.00	+4.50	11	3547
09:03:10	273.00	273.50	273.50	+5.00	1	3536
09:03:10	273.00	273.50	273.50	+5.00	1	3535
09:03:09	273.00	273.50	273.50	+5.00	1	3534
09:03:08	273.00	273.50	273.50	+5.00	1	3533
09:03:08	273.00	273.50	273.50	+5.00	1	3532
09:03:08	273.00	273.50	273.50	+5.00	1	3531
09:03:08	273.00	273.50	273.00	+4.50	1	3530
09:03:08	273.00	273.50	273.00	+4.50	21	3529
09:03:08	273.00	273.50	273.50	+5.00	5	3508
09:03:07	273.00	273.50	273.50	+5.00	1	3503
09:03:07	273.00	273.50	273.50	+5.00	1	3502
09:03:07	273.00	273.50	273.50	+5.00	1	3501
09:03:06	273.00	273.50	273.50	+5.00	1	3500
09:03:05	273.00	273.50	273.50	+5.00	1	3499
09:03:05	273.00	273.50	273.50	+5.00	1	3498
09:03:04	273.50	274.00	273.50	+5.00	1	3497
09:03:04	273.50	274.00	273.50	+5.00	2	3496
09:03:03	273.00	273.50	273.50	+5.00	1	3494
09:03:03	273.00	274.00	274.00	+5.50	1	3493
09:03:03	273.00	273.50	273.50	+5.00	1	3492
09:03:03	273.50	274.00	273.50	+5.00	1	3491
09:03:03	273.00	273.50	273.50	+5.00	1	3490
09:03:03	273.00	273.50	273.50	+5.00	1	3489
09:03:03	273.00	273.50	273.50	+5.00	1	3488
09:03:02	273.00	273.50	273.50	+5.00	1	3487
09:03:02	273.00	273.50	273.50	+5.00	1	3486
09:03:02	273.00	273.50	273.50	+5.00	1	3485
09:03:02	273.00	273.50	273.50	+5.00	1	3484
09:03:02	273.00	273.50	273.50	+5.00	1	3483
09:03:02	273.00	273.50	273.00	+4.50	1	3482
09:03:02	273.00	273.50	273.50	+5.00	3	3481
09:03:02	273.00	273.50	273.50	+5.00	1	3478
09:03:01	273.50	274.00	273.50	+5.00	33	3477
09:03:01	273.50	274.00	274.00	+5.50	1	3444
09:03:01	273.50	274.00	274.00	+5.50	1	3443
09:03:01	273.50	274.00	274.00	+5.50	1	3442
09:03:01	273.50	274.00	274.00	+5.50	1	3441
09:03:01	273.50	274.00	274.00	+5.50	1	3440
09:03:01	273.50	274.00	274.00	+5.50	5	3439
09:03:00	274.00	274.50	274.00	+5.50	9	3434
09:03:00	273.50	274.00	274.00	+5.50	1	3425
09:03:00	273.50	274.00	274.00	+5.50	1	3424
09:03:00	273.50	274.00	273.50	+5.00	1	3423
09:03:00	273.50	274.00	273.50	+5.00	2	3422
09:03:00	273.50	274.00	274.00	+5.50	1	3420
09:02:59	273.50	274.00	274.00	+5.50	1	3419
09:02:59	273.50	274.00	274.00	+5.50	1	3418
09:02:59	273.50	274.00	273.50	+5.00	2	3417
09:02:59	274.00	274.50	274.00	+5.50	1	3415
09:02:59	273.50	274.00	274.00	+5.50	1	3414
09:02:59	273.50	274.00	274.00	+5.50	1	3413
09:02:59	273.50	274.00	273.50	+5.00	2	3412
09:02:59	273.50	274.00	274.00	+5.50	1	3410
09:02:59	273.50	274.00	274.00	+5.50	2	3409
09:02:58	274.00	274.50	274.00	+5.50	1	3407
09:02:58	273.50	274.00	274.00	+5.50	1	3406
09:02:58	274.00	274.50	274.00	+5.50	1	3405
09:02:58	274.00	274.50	274.00	+5.50	1	3404
09:02:58	273.50	274.00	274.00	+5.50	1	3403
09:02:57	273.50	274.00	274.00	+5.50	1	3402
09:02:57	273.50	274.00	274.00	+5.50	1	3401
09:02:57	273.50	274.00	274.00	+5.50	5	3400
09:02:57	273.50	274.00	274.00	+5.50	1	3395
09:02:57	273.50	274.00	274.00	+5.50	1	3394
09:02:56	273.50	274.00	274.00	+5.50	1	3393
09:02:56	273.50	274.00	274.00	+5.50	1	3392
09:02:55	273.50	274.00	274.00	+5.50	1	3391
09:02:55	273.50	274.00	274.00	+5.50	3	3390
09:02:55	273.50	274.00	273.50	+5.00	2	3387
09:02:55	273.50	274.00	274.00	+5.50	1	3385
09:02:55	273.50	274.00	274.00	+5.50	1	3384
09:02:55	273.50	274.00	274.00	+5.50	20	3383
09:02:55	273.50	274.00	274.00	+5.50	1	3363
09:02:55	273.50	274.00	273.50	+5.00	1	3362
09:02:54	273.50	274.00	274.00	+5.50	1	3361
09:02:54	273.50	274.00	274.00	+5.50	1	3360
09:02:54	273.50	274.00	274.00	+5.50	1	3359
09:02:54	273.50	274.00	273.50	+5.00	1	3358
09:02:54	273.50	274.00	273.50	+5.00	1	3357
09:02:53	273.50	274.00	273.50	+5.00	1	3356
09:02:52	273.50	274.00	273.50	+5.00	1	3355
09:02:51	273.50	274.00	274.00	+5.50	2	3354
09:02:51	273.50	274.00	273.50	+5.00	1	3352
09:02:50	273.00	273.50	273.50	+5.00	12	3351
09:02:50	272.50	273.00	273.00	+4.50	12	3339
09:02:50	272.00	273.00	273.00	+4.50	10	3327
09:02:50	272.50	273.00	272.50	+4.00	1	3317
09:02:50	272.00	273.00	273.00	+4.50	2	3316
09:02:50	272.50	273.00	272.50	+4.00	2	3314
09:02:50	272.50	273.00	272.50	+4.00	1	3312
09:02:49	272.50	273.00	273.00	+4.50	1	3311
09:02:49	272.50	273.00	273.00	+4.50	1	3310
09:02:49	272.50	273.00	272.50	+4.00	1	3309
09:02:48	272.50	273.00	273.00	+4.50	1	3308
09:02:48	272.50	273.00	273.00	+4.50	1	3307
09:02:48	272.50	273.00	273.00	+4.50	2	3306
09:02:48	272.50	273.00	273.00	+4.50	2	3304
09:02:48	272.50	273.00	273.00	+4.50	1	3302
09:02:48	272.50	273.00	272.50	+4.00	1	3301
09:02:48	272.50	273.00	273.00	+4.50	1	3300
09:02:48	272.50	273.00	272.50	+4.00	1	3299
09:02:47	272.50	273.00	273.00	+4.50	1	3298
09:02:47	272.50	273.00	273.00	+4.50	1	3297
09:02:47	272.50	273.00	273.00	+4.50	1	3296
09:02:47	272.50	273.00	273.00	+4.50	1	3295
09:02:47	272.50	273.00	273.00	+4.50	1	3294
09:02:47	272.50	273.00	273.00	+4.50	1	3293
09:02:47	272.50	273.00	272.50	+4.00	1	3292
09:02:46	272.50	273.00	273.00	+4.50	1	3291
09:02:46	272.50	273.00	273.00	+4.50	1	3290
09:02:46	272.50	273.00	273.00	+4.50	1	3289
09:02:46	273.00	273.50	273.00	+4.50	41	3288
09:02:46	273.00	273.50	273.00	+4.50	1	3247
09:02:46	273.00	274.00	274.00	+5.50	1	3246
09:02:46	273.00	273.50	273.50	+5.00	1	3245
09:02:46	273.00	273.50	273.50	+5.00	1	3244
09:02:46	273.50	274.00	273.50	+5.00	1	3243
09:02:45	273.00	274.00	274.00	+5.50	1	3242
09:02:45	273.00	274.00	274.00	+5.50	4	3241
09:02:45	273.50	274.00	273.50	+5.00	1	3237
09:02:45	273.50	274.00	273.50	+5.00	1	3236
09:02:45	273.00	273.50	274.00	+5.50	2	3235
09:02:45	273.00	273.50	273.50	+5.00	3	3233
09:02:45	273.50	274.00	273.50	+5.00	4	3230
09:02:44	273.50	274.50	273.50	+5.00	5	3226
09:02:44	273.50	274.00	274.00	+5.50	1	3221
09:02:44	273.50	274.00	273.50	+5.00	2	3220
09:02:43	273.50	274.00	274.00	+5.50	1	3218
09:02:43	273.50	274.50	274.50	+6.00	1	3217
09:02:43	274.00	274.50	273.50	+5.00	17	3216
09:02:43	274.00	274.50	274.00	+5.50	4	3199
09:02:43	273.50	274.00	274.00	+5.50	2	3195
09:02:43	273.50	274.00	274.00	+5.50	1	3193
09:02:43	273.50	274.00	274.00	+5.50	1	3192
09:02:43	273.50	274.00	274.00	+5.50	1	3191
09:02:43	273.50	274.00	273.50	+5.00	1	3190
09:02:42	273.50	274.00	274.00	+5.50	1	3189
09:02:42	273.50	274.00	274.00	+5.50	1	3188
09:02:42	273.50	274.00	273.50	+5.00	1	3187
09:02:42	273.50	274.00	273.50	+5.00	2	3186
09:02:42	273.50	274.00	273.50	+5.00	1	3184
09:02:41	273.50	274.00	274.00	+5.50	1	3183
09:02:41	273.50	274.00	274.00	+5.50	1	3182
09:02:40	273.50	274.00	273.50	+5.00	3	3181
09:02:40	273.50	274.00	274.00	+5.50	1	3178
09:02:40	273.50	274.00	273.50	+5.00	1	3177
09:02:39	273.50	274.00	274.00	+5.50	2	3176
09:02:39	273.00	274.00	274.00	+5.50	1	3174
09:02:39	273.50	274.00	273.50	+5.00	1	3173
09:02:39	273.00	274.00	274.00	+5.50	1	3172
09:02:39	273.00	274.00	274.00	+5.50	10	3171
09:02:39	273.50	274.00	273.50	+5.00	1	3161
09:02:38	273.00	274.00	274.00	+5.50	1	3160
09:02:38	273.50	274.00	273.00	+4.50	1	3159
09:02:38	273.50	274.00	273.50	+5.00	5	3158
09:02:38	273.50	274.00	274.00	+5.50	1	3153
09:02:38	273.50	274.00	273.50	+5.00	1	3152
09:02:38	273.50	274.00	273.50	+5.00	1	3151
09:02:37	273.00	273.50	273.50	+5.00	1	3150
09:02:37	273.00	273.50	273.50	+5.00	1	3149
09:02:36	273.00	273.50	273.50	+5.00	3	3148
09:02:36	273.00	273.50	273.00	+4.50	1	3145
09:02:36	273.00	273.50	273.00	+4.50	1	3144
09:02:36	273.00	273.50	273.00	+4.50	1	3143
09:02:36	273.00	273.50	273.00	+4.50	1	3142
09:02:36	273.00	273.50	273.00	+4.50	1	3141
09:02:35	273.00	273.50	273.50	+5.00	1	3140
09:02:35	273.00	273.50	273.50	+5.00	1	3139
09:02:34	273.00	273.50	273.50	+5.00	3	3138
09:02:34	272.50	273.00	273.00	+4.50	1	3135
09:02:34	272.50	273.50	273.50	+5.00	2	3134
09:02:34	273.00	273.50	272.50	+4.00	1	3132
09:02:34	273.00	273.50	273.00	+4.50	1	3131
09:02:34	273.00	273.50	273.50	+5.00	1	3130
09:02:34	273.00	273.50	273.00	+4.50	1	3129
09:02:34	273.00	273.50	273.00	+4.50	1	3128
09:02:33	273.00	273.50	273.50	+5.00	5	3127
09:02:33	273.00	273.50	273.00	+4.50	1	3122
09:02:33	273.00	273.50	273.00	+4.50	1	3121
09:02:32	272.50	273.50	273.50	+5.00	1	3120
09:02:32	273.00	273.50	273.00	+4.50	1	3119
09:02:31	273.00	273.50	273.50	+5.00	1	3118
09:02:31	273.00	273.50	273.00	+4.50	1	3117
09:02:30	273.00	273.50	273.00	+4.50	1	3116
09:02:30	272.50	273.50	272.50	+4.00	1	3115
09:02:30	272.50	273.50	272.50	+4.00	1	3114
09:02:30	273.00	273.50	273.00	+4.50	1	3113
09:02:30	273.00	273.50	273.00	+4.50	1	3112
09:02:29	273.00	273.50	273.00	+4.50	1	3111
09:02:29	273.00	273.50	273.00	+4.50	1	3110
09:02:29	273.00	273.50	273.00	+4.50	1	3109
09:02:28	273.00	273.50	273.00	+4.50	1	3108
09:02:28	273.00	273.50	273.00	+4.50	1	3107
09:02:28	273.00	273.50	273.00	+4.50	1	3106
09:02:27	273.00	273.50	273.50	+5.00	1	3105
09:02:27	273.00	273.50	273.00	+4.50	2	3104
09:02:27	272.50	273.00	273.00	+4.50	18	3102
09:02:27	272.00	272.50	273.00	+4.50	2	3084
09:02:27	272.00	272.50	272.50	+4.00	8	3082
09:02:27	271.50	272.00	272.00	+3.50	1	3074
09:02:27	271.50	272.00	272.00	+3.50	1	3073
09:02:26	271.50	272.00	272.00	+3.50	1	3072
09:02:26	271.50	272.00	272.00	+3.50	1	3071
09:02:26	271.50	272.00	271.50	+3.00	1	3070
09:02:26	271.50	272.00	271.50	+3.00	2	3069
09:02:26	271.50	272.00	272.00	+3.50	1	3067
09:02:24	271.50	272.00	271.50	+3.00	1	3066
09:02:24	271.50	272.00	272.00	+3.50	1	3065
09:02:23	271.50	272.50	272.50	+4.00	1	3064
09:02:23	271.50	272.50	271.50	+3.00	1	3063
09:02:23	272.00	272.50	272.00	+3.50	1	3062
09:02:22	271.50	272.00	272.00	+3.50	1	3061
09:02:21	271.50	272.50	271.50	+3.00	1	3060
09:02:21	272.00	272.50	272.00	+3.50	1	3059
09:02:20	271.50	272.00	271.50	+3.00	1	3058
09:02:20	271.50	272.00	272.00	+3.50	1	3057
09:02:20	271.50	272.00	271.50	+3.00	3	3056
09:02:20	271.00	271.50	272.00	+3.50	6	3053
09:02:20	271.00	271.50	271.50	+3.00	1	3047
09:02:20	271.00	272.00	272.00	+3.50	42	3046
09:02:20	270.50	271.50	271.50	+3.00	7	3004
09:02:20	270.50	271.00	271.50	+3.00	14	2997
09:02:20	270.50	271.00	271.00	+2.50	1	2983
09:02:19	270.50	271.00	271.00	+2.50	1	2982
09:02:19	270.50	271.00	271.00	+2.50	1	2981
09:02:18	270.50	271.00	271.00	+2.50	2	2980
09:02:18	270.50	271.00	271.00	+2.50	1	2978
09:02:18	270.00	271.00	271.50	+3.00	4	2977
09:02:18	270.00	271.00	271.00	+2.50	16	2973
09:02:18	270.00	271.00	271.00	+2.50	1	2957
09:02:18	270.50	271.00	270.50	+2.00	1	2956
09:02:16	270.50	271.00	271.00	+2.50	1	2955
09:02:16	270.50	271.00	271.00	+2.50	1	2954
09:02:16	270.50	271.00	270.50	+2.00	1	2953
09:02:15	270.00	271.00	271.00	+2.50	1	2952
09:02:15	270.50	271.00	270.50	+2.00	1	2951
09:02:14	270.50	271.00	270.50	+2.00	1	2950
09:02:14	270.00	271.00	271.00	+2.50	1	2949
09:02:13	270.00	271.00	271.00	+2.50	4	2948
09:02:13	270.00	271.00	271.00	+2.50	1	2944
09:02:13	270.50	271.00	270.50	+2.00	1	2943
09:02:13	270.00	270.50	270.50	+2.00	13	2942
09:02:13	270.00	270.50	270.50	+2.00	3	2929
09:02:13	270.00	270.50	270.50	+2.00	1	2926
09:02:13	270.50	271.00	270.50	+2.00	5	2925
09:02:12	270.50	271.00	271.00	+2.50	1	2920
09:02:12	270.50	271.00	271.00	+2.50	1	2919
09:02:11	270.50	271.50	270.50	+2.00	1	2918
09:02:11	271.00	271.50	271.00	+2.50	1	2917
09:02:11	270.50	271.50	271.50	+3.00	1	2916
09:02:11	270.50	271.00	271.00	+2.50	1	2915
09:02:11	270.50	271.00	271.00	+2.50	1	2914
09:02:10	271.00	271.50	271.50	+3.00	1	2913
09:02:10	270.50	271.00	271.00	+2.50	2	2912
09:02:10	270.50	271.00	271.00	+2.50	1	2910
09:02:10	270.50	271.00	270.50	+2.00	1	2909
09:02:09	270.50	271.00	271.00	+2.50	1	2908
09:02:09	270.50	271.00	271.00	+2.50	1	2907
09:02:08	270.00	270.50	270.50	+2.00	1	2906
09:02:08	270.00	270.50	270.50	+2.00	1	2905
09:02:08	270.00	271.00	270.00	+1.50	1	2904
09:02:08	270.50	271.00	270.50	+2.00	1	2903
09:02:07	270.00	271.00	270.00	+1.50	1	2902
09:02:07	270.00	271.00	271.00	+2.50	1	2901
09:02:07	270.50	271.00	270.50	+2.00	1	2900
09:02:07	270.50	271.00	271.00	+2.50	1	2899
09:02:07	270.00	271.00	271.00	+2.50	1	2898
09:02:07	270.00	271.00	271.00	+2.50	1	2897
09:02:06	271.00	271.50	271.00	+2.50	1	2896
09:02:06	271.00	271.50	271.00	+2.50	2	2895
09:02:06	271.00	271.50	271.00	+2.50	2	2893
09:02:06	271.00	271.50	271.00	+2.50	1	2891
09:02:06	271.00	271.50	271.00	+2.50	1	2890
09:02:05	270.50	271.00	271.00	+2.50	1	2889
09:02:05	270.50	271.00	271.00	+2.50	1	2888
09:02:05	270.50	271.50	271.50	+3.00	2	2887
09:02:04	270.50	271.00	271.00	+2.50	1	2885
09:02:04	270.50	271.00	270.50	+2.00	1	2884
09:02:04	270.50	271.00	271.00	+2.50	2	2883
09:02:04	271.00	271.50	271.00	+2.50	2	2881
09:02:04	271.00	271.50	271.00	+2.50	1	2879
09:02:04	271.00	271.50	271.00	+2.50	1	2878
09:02:03	271.00	271.50	271.00	+2.50	1	2877
09:02:03	271.00	271.50	271.50	+3.00	1	2876
09:02:03	270.50	271.00	271.50	+3.00	2	2875
09:02:03	270.50	271.00	271.00	+2.50	2	2873
09:02:03	270.00	271.00	271.00	+2.50	1	2871
09:02:03	270.00	271.00	271.00	+2.50	9	2870
09:02:03	270.00	270.50	270.50	+2.00	2	2861
09:02:03	270.50	271.00	270.50	+2.00	5	2859
09:02:03	270.50	271.00	270.50	+2.00	3	2854
09:02:03	270.50	271.00	270.50	+2.00	1	2851
09:02:02	270.50	271.00	271.00	+2.50	1	2850
09:02:02	270.50	271.00	271.00	+2.50	1	2849
09:02:01	270.50	271.00	270.50	+2.00	4	2848
09:02:01	270.50	271.00	270.50	+2.00	1	2844
09:02:01	270.50	271.00	271.00	+2.50	1	2843
09:02:01	270.50	271.50	270.50	+2.00	10	2842
09:02:01	270.50	271.50	270.50	+2.00	1	2832
09:02:01	271.00	271.50	271.00	+2.50	1	2831
09:02:01	270.50	271.50	271.50	+3.00	1	2830
09:02:01	271.00	271.50	271.00	+2.50	1	2829
09:02:01	270.50	271.50	270.50	+2.00	5	2828
09:02:00	270.50	271.00	271.00	+2.50	5	2823
09:02:00	270.50	271.00	271.00	+2.50	1	2818
09:02:00	270.50	271.00	271.00	+2.50	1	2817
09:02:00	270.50	271.00	271.00	+2.50	1	2816
09:02:00	270.50	271.00	270.50	+2.00	1	2815
09:02:00	270.50	271.00	271.00	+2.50	1	2814
09:02:00	270.50	271.00	271.00	+2.50	1	2813
09:01:59	270.50	271.00	271.00	+2.50	2	2812
09:01:59	270.50	271.00	271.00	+2.50	1	2810
09:01:59	270.50	271.00	270.50	+2.00	1	2809
09:01:59	271.00	271.50	271.00	+2.50	1	2808
09:01:59	271.00	271.50	271.00	+2.50	1	2807
09:01:59	271.00	271.50	271.00	+2.50	2	2806
09:01:59	270.50	271.00	271.00	+2.50	6	2804
09:01:59	270.50	271.00	271.00	+2.50	1	2798
09:01:59	270.50	271.00	271.00	+2.50	1	2797
09:01:59	270.50	271.00	270.50	+2.00	5	2796
09:01:59	271.00	271.50	271.00	+2.50	1	2791
09:01:59	271.00	271.50	271.00	+2.50	5	2790
09:01:58	271.00	271.50	271.50	+3.00	1	2785
09:01:58	271.00	271.50	271.50	+3.00	1	2784
09:01:58	271.00	271.50	271.00	+2.50	2	2783
09:01:57	271.00	271.50	271.00	+2.50	1	2781
09:01:57	270.50	271.00	271.00	+2.50	13	2780
09:01:57	270.50	271.00	271.00	+2.50	1	2767
09:01:57	270.50	271.00	271.00	+2.50	1	2766
09:01:57	271.00	271.50	271.00	+2.50	6	2765
09:01:57	271.00	271.50	271.50	+3.00	1	2759
09:01:57	271.00	271.50	271.50	+3.00	1	2758
09:01:57	271.00	271.50	271.50	+3.00	1	2757
09:01:56	271.00	271.50	271.50	+3.00	1	2756
09:01:56	271.00	271.50	271.00	+2.50	1	2755
09:01:55	271.00	271.50	271.00	+2.50	1	2754
09:01:55	271.00	271.50	271.00	+2.50	1	2753
09:01:55	271.00	271.50	271.00	+2.50	5	2752
09:01:54	271.00	271.50	271.50	+3.00	1	2747
09:01:54	271.00	271.50	271.00	+2.50	1	2746
09:01:54	271.00	271.50	271.00	+2.50	2	2745
09:01:51	271.00	272.00	272.00	+3.50	1	2743
09:01:51	271.00	271.50	271.50	+3.00	1	2742
09:01:51	271.00	271.50	271.50	+3.00	2	2741
09:01:50	270.50	271.00	271.50	+3.00	6	2739
09:01:50	270.50	271.00	271.00	+2.50	4	2733
09:01:50	271.00	271.50	271.00	+2.50	1	2729
09:01:50	271.00	271.50	271.00	+2.50	2	2728
09:01:50	271.00	271.50	271.00	+2.50	1	2726
09:01:49	271.00	271.50	271.50	+3.00	1	2725
09:01:49	271.00	271.50	271.00	+2.50	1	2724
09:01:49	271.00	271.50	271.50	+3.00	2	2723
09:01:49	271.00	271.50	271.50	+3.00	1	2721
09:01:49	271.50	272.00	271.50	+3.00	1	2720
09:01:48	271.00	271.50	271.50	+3.00	2	2719
09:01:48	271.00	271.50	271.50	+3.00	1	2717
09:01:48	271.00	271.50	271.50	+3.00	1	2716
09:01:48	271.00	271.50	271.00	+2.50	2	2715
09:01:47	271.00	271.50	271.50	+3.00	1	2713
09:01:46	271.50	272.00	271.50	+3.00	1	2712
09:01:46	271.50	272.00	271.50	+3.00	2	2711
09:01:45	271.50	272.00	272.00	+3.50	1	2709
09:01:45	271.50	272.00	272.00	+3.50	2	2708
09:01:45	271.50	272.00	272.00	+3.50	1	2706
09:01:45	271.50	272.00	272.00	+3.50	2	2705
09:01:45	271.50	272.00	272.00	+3.50	1	2703
09:01:44	271.50	272.00	272.00	+3.50	1	2702
09:01:43	272.00	272.50	272.00	+3.50	5	2701
09:01:42	271.50	272.50	271.50	+3.00	1	2696
09:01:42	272.00	272.50	272.00	+3.50	1	2695
09:01:42	271.50	272.00	272.00	+3.50	2	2694
09:01:42	271.50	272.00	272.00	+3.50	3	2692
09:01:41	272.00	272.50	272.00	+3.50	1	2689
09:01:41	271.50	272.00	272.00	+3.50	1	2688
09:01:41	272.00	272.50	272.00	+3.50	1	2687
09:01:40	271.50	272.50	271.50	+3.00	1	2686
09:01:40	271.50	272.00	272.00	+3.50	1	2685
09:01:40	272.00	272.50	272.00	+3.50	1	2684
09:01:40	272.00	272.50	272.00	+3.50	1	2683
09:01:39	271.50	272.00	272.00	+3.50	2	2682
09:01:38	271.50	272.00	272.00	+3.50	1	2680
09:01:38	271.00	272.00	272.00	+3.50	2	2679
09:01:38	270.50	271.50	271.50	+3.00	20	2677
09:01:38	270.50	271.00	271.00	+2.50	2	2657
09:01:37	270.50	271.50	271.50	+3.00	1	2655
09:01:37	270.50	271.00	271.00	+2.50	1	2654
09:01:37	270.50	271.00	270.50	+2.00	1	2653
09:01:37	270.50	271.00	270.00	+1.50	2	2652
09:01:37	270.50	271.00	270.50	+2.00	1	2650
09:01:37	271.00	271.50	271.00	+2.50	2	2649
09:01:37	271.00	271.50	270.00	+1.50	7	2647
09:01:37	271.00	271.50	270.50	+2.00	12	2640
09:01:37	271.00	271.50	271.00	+2.50	2	2628
09:01:37	271.00	271.50	271.50	+3.00	1	2626
09:01:36	270.50	271.50	270.50	+2.00	1	2625
09:01:36	270.50	271.00	271.00	+2.50	8	2624
09:01:36	270.50	271.00	270.50	+2.00	1	2616
09:01:36	270.00	271.00	271.00	+2.50	1	2615
09:01:36	270.00	270.50	270.50	+2.00	18	2614
09:01:36	269.50	270.50	270.50	+2.00	2	2596
09:01:36	269.50	270.50	270.50	+2.00	1	2594
09:01:36	270.00	270.50	270.00	+1.50	3	2593
09:01:36	269.50	270.00	270.00	+1.50	1	2590
09:01:36	269.50	270.50	270.50	+2.00	8	2589
09:01:36	269.50	270.50	269.50	+1.00	2	2581
09:01:35	269.50	270.00	270.00	+1.50	7	2579
09:01:35	270.00	270.50	270.00	+1.50	27	2572
09:01:35	270.00	270.50	270.00	+1.50	3	2545
09:01:35	270.00	271.00	271.00	+2.50	1	2542
09:01:35	270.50	271.00	270.50	+2.00	98	2541
09:01:35	270.50	271.50	271.50	+3.00	1	2443
09:01:35	271.00	271.50	271.00	+2.50	53	2442
09:01:34	271.00	272.00	272.00	+3.50	1	2389
09:01:34	271.00	272.00	272.00	+3.50	1	2388
09:01:34	271.50	272.00	271.50	+3.00	6	2387
09:01:34	271.50	272.00	272.00	+3.50	2	2381
09:01:33	271.50	272.00	272.00	+3.50	1	2379
09:01:33	271.50	272.00	271.50	+3.00	2	2378
09:01:33	271.50	272.50	272.50	+4.00	1	2376
09:01:33	272.00	272.50	272.00	+3.50	1	2375
09:01:33	272.50	273.00	272.00	+3.50	23	2374
09:01:33	272.50	273.00	272.50	+4.00	1	2351
09:01:33	272.50	273.00	272.50	+4.00	6	2350
09:01:32	272.50	273.00	273.00	+4.50	1	2344
09:01:32	272.50	273.00	273.00	+4.50	1	2343
09:01:32	272.50	273.00	272.50	+4.00	2	2342
09:01:30	272.50	273.00	272.50	+4.00	1	2340
09:01:30	272.50	273.00	272.50	+4.00	1	2339
09:01:30	272.50	273.00	272.50	+4.00	1	2338
09:01:30	272.50	273.00	272.50	+4.00	1	2337
09:01:30	272.00	272.50	272.50	+4.00	1	2336
09:01:30	272.00	272.50	272.50	+4.00	1	2335
09:01:30	272.50	273.00	272.50	+4.00	1	2334
09:01:29	272.50	273.00	272.50	+4.00	1	2333
09:01:29	272.50	273.00	272.50	+4.00	4	2332
09:01:29	272.50	273.00	272.50	+4.00	1	2328
09:01:29	272.50	273.00	272.50	+4.00	1	2327
09:01:28	272.50	273.00	272.50	+4.00	1	2326
09:01:27	272.50	273.00	272.50	+4.00	1	2325
09:01:27	272.00	272.50	272.50	+4.00	30	2324
09:01:27	271.50	272.00	272.00	+3.50	18	2294
09:01:27	271.00	271.50	271.50	+3.00	1	2276
09:01:27	271.00	272.00	272.00	+3.50	1	2275
09:01:27	271.00	272.00	271.00	+2.50	1	2274
09:01:26	271.00	272.00	271.00	+2.50	1	2273
09:01:26	271.00	271.50	271.50	+3.00	1	2272
09:01:26	271.00	271.50	271.50	+3.00	1	2271
09:01:26	271.50	272.00	271.50	+3.00	1	2270
09:01:26	271.00	271.50	271.50	+3.00	1	2269
09:01:26	271.00	271.50	271.50	+3.00	1	2268
09:01:26	271.50	272.00	271.50	+3.00	1	2267
09:01:25	271.50	272.00	271.50	+3.00	1	2266
09:01:25	271.00	271.50	271.50	+3.00	1	2265
09:01:25	271.00	271.50	271.50	+3.00	1	2264
09:01:25	271.50	272.00	271.50	+3.00	5	2263
09:01:25	271.00	272.00	271.00	+2.50	6	2258
09:01:25	271.00	271.50	271.50	+3.00	1	2252
09:01:25	271.50	272.00	271.50	+3.00	1	2251
09:01:24	271.00	271.50	271.50	+3.00	1	2250
09:01:24	271.00	271.50	271.00	+2.50	1	2249
09:01:24	271.00	271.50	271.50	+3.00	1	2248
09:01:24	271.00	271.50	271.00	+2.50	1	2247
09:01:24	271.00	271.50	271.50	+3.00	1	2246
09:01:24	271.50	272.00	271.50	+3.00	1	2245
09:01:23	271.50	272.00	271.50	+3.00	1	2244
09:01:23	271.50	272.00	271.50	+3.00	3	2243
09:01:23	271.50	272.00	271.50	+3.00	1	2240
09:01:23	271.00	271.50	271.50	+3.00	2	2239
09:01:22	270.50	271.50	271.50	+3.00	8	2237
09:01:22	270.50	271.00	271.00	+2.50	8	2229
09:01:22	271.00	271.50	271.00	+2.50	1	2221
09:01:22	271.00	271.50	271.00	+2.50	48	2220
09:01:22	271.00	271.50	271.50	+3.00	1	2172
09:01:22	271.00	271.50	271.00	+2.50	1	2171
09:01:22	271.50	272.00	271.50	+3.00	1	2170
09:01:22	271.00	272.00	271.00	+2.50	1	2169
09:01:21	271.00	272.00	272.00	+3.50	1	2168
09:01:21	271.50	272.00	271.50	+3.00	3	2167
09:01:21	271.00	271.50	271.50	+3.00	1	2164
09:01:21	271.50	272.00	271.50	+3.00	1	2163
09:01:20	271.00	271.50	271.50	+3.00	1	2162
09:01:20	271.00	271.50	271.50	+3.00	2	2161
09:01:19	271.00	271.50	271.50	+3.00	2	2159
09:01:18	271.50	272.00	271.50	+3.00	1	2157
09:01:18	271.00	272.00	272.00	+3.50	1	2156
09:01:17	271.00	272.00	272.00	+3.50	1	2155
09:01:16	271.00	272.00	271.00	+2.50	4	2154
09:01:16	271.50	272.00	271.50	+3.00	2	2150
09:01:16	271.00	271.50	271.50	+3.00	2	2148
09:01:16	271.00	271.50	271.50	+3.00	2	2146
09:01:16	271.00	271.50	271.50	+3.00	2	2144
09:01:16	271.00	271.50	271.00	+2.50	5	2142
09:01:15	271.00	271.50	271.50	+3.00	1	2137
09:01:15	271.00	271.50	271.50	+3.00	9	2136
09:01:15	271.00	271.50	271.00	+2.50	4	2127
09:01:15	271.00	271.50	271.50	+3.00	1	2123
09:01:15	271.00	271.50	271.50	+3.00	3	2122
09:01:14	271.00	271.50	271.00	+2.50	1	2119
09:01:14	271.00	271.50	271.50	+3.00	1	2118
09:01:13	271.00	271.50	271.00	+2.50	1	2117
09:01:13	271.00	271.50	271.50	+3.00	1	2116
09:01:13	271.00	271.50	271.50	+3.00	1	2115
09:01:13	271.00	271.50	271.00	+2.50	3	2114
09:01:12	271.00	271.50	271.50	+3.00	2	2111
09:01:11	271.00	271.50	271.50	+3.00	1	2109
09:01:11	271.00	271.50	271.00	+2.50	5	2108
09:01:11	271.00	271.50	271.00	+2.50	1	2103
09:01:10	271.00	271.50	271.00	+2.50	1	2102
09:01:10	271.00	271.50	271.00	+2.50	1	2101
09:01:10	271.00	271.50	271.50	+3.00	1	2100
09:01:10	271.00	271.50	271.00	+2.50	1	2099
09:01:10	271.00	271.50	271.50	+3.00	1	2098
09:01:10	271.00	271.50	271.50	+3.00	1	2097
09:01:08	271.00	271.50	271.50	+3.00	1	2096
09:01:08	271.00	271.50	271.50	+3.00	2	2095
09:01:08	271.00	271.50	271.00	+2.50	1	2093
09:01:08	271.00	271.50	271.00	+2.50	1	2092
09:01:08	271.00	271.50	271.00	+2.50	2	2091
09:01:07	271.00	271.50	271.50	+3.00	1	2089
09:01:07	271.00	271.50	271.50	+3.00	1	2088
09:01:06	271.00	271.50	271.50	+3.00	1	2087
09:01:06	271.00	271.50	271.00	+2.50	1	2086
09:01:05	271.00	271.50	271.50	+3.00	2	2085
09:01:05	271.00	271.50	271.50	+3.00	1	2083
09:01:05	271.00	271.50	271.50	+3.00	1	2082
09:01:05	271.00	271.50	271.50	+3.00	1	2081
09:01:04	271.00	271.50	271.00	+2.50	1	2080
09:01:04	271.00	272.00	272.00	+3.50	1	2079
09:01:04	271.00	272.00	272.00	+3.50	1	2078
09:01:03	270.50	271.00	271.00	+2.50	2	2077
09:01:03	270.50	271.50	271.50	+3.00	1	2075
09:01:03	270.50	271.00	271.00	+2.50	1	2074
09:01:03	270.50	271.00	271.00	+2.50	1	2073
09:01:02	270.50	271.00	271.00	+2.50	1	2072
09:01:02	271.00	271.50	271.00	+2.50	1	2071
09:01:02	270.50	271.50	271.50	+3.00	1	2070
09:01:02	270.50	271.50	271.50	+3.00	1	2069
09:01:02	270.50	271.50	270.50	+2.00	1	2068
09:01:02	271.00	272.00	271.00	+2.50	22	2067
09:01:02	271.00	271.50	272.00	+3.50	1	2045
09:01:02	271.00	271.50	271.50	+3.00	1	2044
09:01:02	271.00	271.50	271.50	+3.00	2	2043
09:01:02	271.00	271.50	271.50	+3.00	1	2041
09:01:01	271.00	272.00	272.00	+3.50	1	2040
09:01:01	271.00	272.00	272.00	+3.50	1	2039
09:01:01	271.00	272.00	272.00	+3.50	1	2038
09:01:01	271.00	271.50	271.50	+3.00	3	2037
09:01:01	271.00	272.00	272.00	+3.50	1	2034
09:01:01	271.50	272.00	271.00	+2.50	8	2033
09:01:01	271.50	272.00	271.50	+3.00	7	2025
09:01:01	271.50	272.00	272.00	+3.50	1	2018
09:01:00	271.50	272.50	271.50	+3.00	8	2017
09:01:00	271.50	272.50	271.50	+3.00	8	2009
09:01:00	272.00	272.50	272.00	+3.50	23	2001
09:01:00	272.50	273.00	272.50	+4.00	1	1978
09:01:00	272.00	273.00	272.00	+3.50	8	1977
09:01:00	272.00	273.00	272.00	+3.50	8	1969
09:01:00	272.00	273.00	272.00	+3.50	8	1961
09:01:00	272.00	273.00	273.00	+4.50	1	1953
09:01:00	272.00	273.00	273.00	+4.50	1	1952
09:01:00	272.00	273.00	273.00	+4.50	1	1951
09:01:00	272.00	272.50	272.50	+4.00	1	1950
09:01:00	272.00	272.50	272.50	+4.00	1	1949
09:01:00	272.00	272.50	272.50	+4.00	1	1948
09:01:00	272.50	273.00	272.50	+4.00	2	1947
09:01:00	272.50	273.00	273.00	+4.50	1	1945
09:01:00	272.50	273.00	273.00	+4.50	1	1944
09:00:59	272.50	273.00	273.00	+4.50	1	1943
09:00:59	272.50	273.00	273.00	+4.50	1	1942
09:00:59	272.50	273.00	272.50	+4.00	2	1941
09:00:59	272.50	273.00	273.00	+4.50	4	1939
09:00:59	272.00	272.50	272.50	+4.00	2	1935
09:00:59	272.50	273.00	272.50	+4.00	35	1933
09:00:59	273.00	273.50	273.00	+4.50	2	1898
09:00:59	273.00	273.50	273.00	+4.50	10	1896
09:00:59	273.00	273.50	273.00	+4.50	2	1886
09:00:59	273.00	274.00	273.00	+4.50	10	1884
09:00:59	273.00	274.00	274.00	+5.50	2	1874
09:00:59	273.00	274.00	274.00	+5.50	1	1872
09:00:59	273.50	274.00	273.50	+5.00	1	1871
09:00:59	273.50	274.00	273.50	+5.00	1	1870
09:00:59	273.00	273.50	273.50	+5.00	1	1869
09:00:59	273.50	274.00	273.50	+5.00	1	1868
09:00:58	273.00	273.50	273.50	+5.00	1	1867
09:00:58	273.00	273.50	273.50	+5.00	3	1866
09:00:58	273.00	273.50	273.00	+4.50	1	1863
09:00:58	273.00	273.50	273.50	+5.00	2	1862
09:00:58	273.00	273.50	273.50	+5.00	1	1860
09:00:58	273.00	273.50	273.50	+5.00	2	1859
09:00:57	273.00	273.50	273.00	+4.50	2	1857
09:00:56	273.00	273.50	273.50	+5.00	1	1855
09:00:56	273.00	273.50	273.50	+5.00	1	1854
09:00:55	273.00	273.50	273.50	+5.00	1	1853
09:00:55	272.50	273.50	273.50	+5.00	1	1852
09:00:54	273.00	273.50	273.00	+4.50	1	1851
09:00:54	273.00	273.50	273.00	+4.50	1	1850
09:00:54	273.00	273.50	273.50	+5.00	1	1849
09:00:54	273.00	273.50	273.00	+4.50	2	1848
09:00:54	272.50	273.50	272.50	+4.00	1	1846
09:00:54	272.50	273.00	273.00	+4.50	1	1845
09:00:54	273.00	273.50	273.00	+4.50	1	1844
09:00:53	273.00	273.50	273.50	+5.00	2	1843
09:00:53	272.50	273.00	273.00	+4.50	1	1841
09:00:53	272.50	273.00	273.00	+4.50	5	1840
09:00:53	272.50	273.00	273.00	+4.50	1	1835
09:00:52	272.50	273.00	272.50	+4.00	1	1834
09:00:52	272.50	273.00	273.00	+4.50	1	1833
09:00:52	272.50	273.00	273.00	+4.50	1	1832
09:00:52	272.00	272.50	272.50	+4.00	4	1831
09:00:52	272.00	272.50	272.50	+4.00	2	1827
09:00:52	272.00	272.50	272.00	+3.50	1	1825
09:00:51	272.00	272.50	272.50	+4.00	1	1824
09:00:51	272.50	273.00	272.50	+4.00	1	1823
09:00:51	272.50	273.00	272.50	+4.00	3	1822
09:00:51	272.00	273.00	272.00	+3.50	1	1819
09:00:50	272.50	273.00	272.50	+4.00	1	1818
09:00:50	272.50	273.00	273.00	+4.50	1	1817
09:00:50	272.50	273.00	273.00	+4.50	1	1816
09:00:50	272.50	273.00	273.00	+4.50	1	1815
09:00:50	272.50	273.00	272.50	+4.00	1	1814
09:00:49	272.00	273.00	273.00	+4.50	1	1813
09:00:49	272.00	273.00	272.00	+3.50	1	1812
09:00:49	272.50	273.00	272.50	+4.00	1	1811
09:00:49	272.00	273.00	273.00	+4.50	1	1810
09:00:49	272.50	273.50	272.00	+3.50	1	1809
09:00:49	272.50	273.50	272.50	+4.00	1	1808
09:00:48	272.50	273.00	273.00	+4.50	1	1807
09:00:48	273.00	273.50	273.00	+4.50	1	1806
09:00:47	273.00	273.50	273.00	+4.50	5	1805
09:00:47	273.50	274.00	272.50	+4.00	5	1800
09:00:47	273.50	274.00	273.00	+4.50	7	1795
09:00:47	273.50	274.00	273.50	+5.00	5	1788
09:00:47	273.50	274.00	274.00	+5.50	3	1783
09:00:47	273.00	274.00	274.00	+5.50	1	1780
09:00:46	273.00	274.00	273.00	+4.50	1	1779
09:00:46	272.50	273.50	273.50	+5.00	12	1778
09:00:46	272.50	273.00	273.00	+4.50	1	1766
09:00:46	272.50	273.00	273.00	+4.50	7	1765
09:00:46	272.00	272.50	272.50	+4.00	16	1758
09:00:46	271.50	272.00	272.00	+3.50	1	1742
09:00:45	271.50	272.50	271.50	+3.00	5	1741
09:00:45	271.50	272.00	272.00	+3.50	7	1736
09:00:45	271.50	272.00	272.00	+3.50	1	1729
09:00:45	271.50	272.00	272.00	+3.50	1	1728
09:00:45	271.50	272.00	272.00	+3.50	1	1727
09:00:44	271.50	272.00	272.00	+3.50	5	1726
09:00:44	271.50	272.00	272.00	+3.50	1	1721
09:00:44	271.50	272.00	272.00	+3.50	1	1720
09:00:44	271.50	272.00	271.50	+3.00	2	1719
09:00:43	271.50	272.00	271.50	+3.00	1	1717
09:00:43	271.50	272.00	271.50	+3.00	1	1716
09:00:42	271.50	272.00	272.00	+3.50	3	1715
09:00:42	271.50	272.00	271.50	+3.00	1	1712
09:00:42	271.50	272.00	271.50	+3.00	1	1711
09:00:42	271.50	272.00	271.50	+3.00	2	1710
09:00:41	271.00	272.00	272.00	+3.50	1	1708
09:00:41	271.00	271.50	271.50	+3.00	4	1707
09:00:41	271.00	271.50	271.00	+2.50	2	1703
09:00:40	271.00	271.50	271.50	+3.00	1	1701
09:00:40	271.50	272.00	271.50	+3.00	1	1700
09:00:40	271.00	271.50	271.50	+3.00	4	1699
09:00:40	271.00	271.50	271.50	+3.00	2	1695
09:00:39	271.00	271.50	271.50	+3.00	5	1693
09:00:39	271.00	271.50	271.50	+3.00	1	1688
09:00:38	271.00	271.50	271.50	+3.00	1	1687
09:00:38	271.00	271.50	271.00	+2.50	2	1686
09:00:38	271.00	271.50	271.50	+3.00	1	1684
09:00:38	271.00	271.50	271.50	+3.00	1	1683
09:00:38	271.00	271.50	271.50	+3.00	1	1682
09:00:38	271.00	271.50	271.00	+2.50	2	1681
09:00:37	271.00	271.50	271.50	+3.00	1	1679
09:00:37	270.50	272.00	270.50	+2.00	1	1678
09:00:36	270.50	271.50	271.50	+3.00	1	1677
09:00:36	270.50	271.50	271.50	+3.00	1	1676
09:00:36	270.50	271.50	271.50	+3.00	1	1675
09:00:36	270.50	271.50	271.50	+3.00	1	1674
09:00:36	271.00	271.50	271.00	+2.50	2	1673
09:00:35	270.50	271.50	271.50	+3.00	1	1671
09:00:35	270.50	271.50	270.50	+2.00	1	1670
09:00:35	270.50	271.50	270.50	+2.00	1	1669
09:00:35	270.50	271.50	270.50	+2.00	1	1668
09:00:34	270.50	271.50	271.50	+3.00	2	1667
09:00:34	270.50	271.50	270.50	+2.00	1	1665
09:00:34	270.50	271.50	271.50	+3.00	1	1664
09:00:34	270.50	271.00	271.00	+2.50	1	1663
09:00:34	270.50	271.50	271.50	+3.00	1	1662
09:00:34	270.00	270.50	270.50	+2.00	12	1661
09:00:34	270.00	270.50	270.50	+2.00	3	1649
09:00:34	271.00	271.50	270.50	+2.00	5	1646
09:00:34	271.00	271.50	271.00	+2.50	1	1641
09:00:34	270.50	271.00	271.00	+2.50	1	1640
09:00:34	271.00	271.50	271.00	+2.50	1	1639
09:00:33	270.50	271.50	271.50	+3.00	2	1638
09:00:33	271.00	271.50	271.00	+2.50	1	1636
09:00:33	270.50	271.50	270.50	+2.00	1	1635
09:00:33	270.50	271.50	271.50	+3.00	1	1634
09:00:33	270.50	271.50	271.50	+3.00	1	1633
09:00:32	270.50	271.50	271.50	+3.00	1	1632
09:00:32	270.50	271.50	271.50	+3.00	1	1631
09:00:32	270.50	271.50	271.50	+3.00	1	1630
09:00:32	270.00	271.50	271.50	+3.00	1	1629
09:00:32	270.00	271.00	271.50	+3.00	8	1628
09:00:32	270.00	271.00	271.00	+2.50	2	1620
09:00:31	270.50	271.00	271.00	+2.50	1	1618
09:00:31	270.00	271.00	271.00	+2.50	1	1617
09:00:31	270.00	271.00	271.00	+2.50	1	1616
09:00:31	270.00	271.00	271.00	+2.50	1	1615
09:00:31	270.00	270.50	270.50	+2.00	1	1614
09:00:30	270.50	271.00	270.50	+2.00	4	1613
09:00:30	270.50	271.50	271.50	+3.00	1	1609
09:00:30	271.00	271.50	271.00	+2.50	9	1608
09:00:30	271.00	271.50	271.50	+3.00	1	1599
09:00:30	271.50	272.00	271.50	+3.00	18	1598
09:00:30	271.50	272.00	271.50	+3.00	2	1580
09:00:30	271.50	272.50	272.50	+4.00	1	1578
09:00:30	272.00	272.50	272.00	+3.50	1	1577
09:00:30	271.50	272.50	271.50	+3.00	1	1576
09:00:30	271.50	272.00	271.50	+3.00	1	1575
09:00:30	272.00	272.50	272.00	+3.50	5	1574
09:00:30	272.00	272.50	272.00	+3.50	2	1569
09:00:29	272.00	272.50	272.00	+3.50	1	1567
09:00:29	272.00	272.50	272.50	+4.00	1	1566
09:00:29	272.00	272.50	272.50	+4.00	1	1565
09:00:29	272.00	272.50	272.50	+4.00	1	1564
09:00:29	272.00	272.50	272.50	+4.00	1	1563
09:00:29	272.00	272.50	272.50	+4.00	1	1562
09:00:29	272.50	273.50	272.50	+4.00	5	1561
09:00:28	272.50	273.50	273.50	+5.00	1	1556
09:00:28	272.50	273.50	272.50	+4.00	1	1555
09:00:28	272.00	273.00	273.00	+4.50	2	1554
09:00:28	272.00	273.00	273.00	+4.50	1	1552
09:00:28	272.00	273.00	272.00	+3.50	1	1551
09:00:27	272.00	273.00	273.00	+4.50	1	1550
09:00:27	272.00	273.00	273.00	+4.50	1	1549
09:00:27	272.00	272.50	272.50	+4.00	2	1548
09:00:27	272.00	272.50	272.00	+3.50	1	1546
09:00:27	272.00	272.50	272.50	+4.00	2	1545
09:00:26	271.50	272.00	272.00	+3.50	2	1543
09:00:26	271.50	272.00	272.00	+3.50	2	1541
09:00:25	271.00	272.00	271.00	+2.50	1	1539
09:00:25	271.00	272.00	272.00	+3.50	1	1538
09:00:25	271.00	271.50	272.00	+3.50	1	1537
09:00:25	271.00	271.50	271.50	+3.00	4	1536
09:00:24	271.00	271.50	271.50	+3.00	1	1532
09:00:24	270.50	271.00	271.00	+2.50	1	1531
09:00:24	271.00	271.50	271.00	+2.50	1	1530
09:00:23	271.00	271.50	271.00	+2.50	1	1529
09:00:23	270.50	271.50	271.50	+3.00	1	1528
09:00:23	270.50	271.50	271.50	+3.00	1	1527
09:00:23	270.50	271.50	271.50	+3.00	4	1526
09:00:23	270.50	271.50	271.50	+3.00	1	1522
09:00:23	270.50	271.00	271.00	+2.50	1	1521
09:00:23	270.50	271.00	271.00	+2.50	1	1520
09:00:23	270.50	271.00	271.00	+2.50	1	1519
09:00:23	270.00	271.00	271.00	+2.50	1	1518
09:00:22	270.00	271.00	271.00	+2.50	1	1517
09:00:22	270.50	271.00	270.50	+2.00	3	1516
09:00:22	271.00	271.50	271.00	+2.50	1	1513
09:00:22	271.00	271.50	271.00	+2.50	2	1512
09:00:22	271.00	271.50	271.50	+3.00	1	1510
09:00:22	271.00	271.50	271.50	+3.00	1	1509
09:00:22	271.50	272.00	271.50	+3.00	1	1508
09:00:22	271.00	272.00	272.00	+3.50	1	1507
09:00:22	271.50	272.00	271.50	+3.00	1	1506
09:00:22	271.50	272.00	272.00	+3.50	1	1505
09:00:22	271.00	272.00	271.00	+2.50	3	1504
09:00:21	271.00	271.50	271.50	+3.00	1	1501
09:00:21	270.50	271.00	271.00	+2.50	1	1500
09:00:21	271.00	271.50	271.00	+2.50	5	1499
09:00:21	271.00	271.50	271.00	+2.50	5	1494
09:00:21	271.00	271.50	271.50	+3.00	1	1489
09:00:21	271.00	271.50	271.50	+3.00	1	1488
09:00:21	272.00	272.50	271.50	+3.00	1	1487
09:00:21	272.00	272.50	272.00	+3.50	1	1486
09:00:21	271.00	272.00	272.00	+3.50	1	1485
09:00:21	271.00	272.00	272.00	+3.50	1	1484
09:00:20	271.00	272.50	272.50	+4.00	1	1483
09:00:20	272.00	273.00	271.00	+2.50	1	1482
09:00:20	272.00	273.00	271.50	+3.00	4	1481
09:00:20	272.00	273.00	272.00	+3.50	5	1477
09:00:20	272.00	273.00	273.00	+4.50	1	1472
09:00:20	272.00	273.00	272.00	+3.50	1	1471
09:00:20	272.50	273.00	272.50	+4.00	3	1470
09:00:20	272.00	272.50	273.00	+4.50	1	1467
09:00:20	272.00	272.50	272.50	+4.00	1	1466
09:00:20	272.00	272.50	272.50	+4.00	1	1465
09:00:20	272.00	272.50	272.00	+3.50	1	1464
09:00:20	272.00	272.50	272.50	+4.00	1	1463
09:00:20	272.00	272.50	272.00	+3.50	2	1462
09:00:19	271.50	273.00	273.00	+4.50	5	1460
09:00:19	271.50	273.00	273.00	+4.50	1	1455
09:00:19	271.50	272.50	272.50	+4.00	1	1454
09:00:19	272.00	272.50	272.00	+3.50	1	1453
09:00:19	271.50	273.00	271.50	+3.00	1	1452
09:00:19	271.50	272.50	273.00	+4.50	1	1451
09:00:19	271.50	272.50	272.50	+4.00	1	1450
09:00:19	271.50	272.50	271.50	+3.00	1	1449
09:00:19	271.50	272.50	272.50	+4.00	1	1448
09:00:19	271.50	272.50	272.50	+4.00	2	1447
09:00:19	272.00	273.00	272.00	+3.50	1	1445
09:00:18	272.00	273.00	273.00	+4.50	2	1444
09:00:18	272.00	273.00	272.00	+3.50	1	1442
09:00:18	271.50	272.50	273.00	+4.50	8	1441
09:00:18	271.50	272.50	272.50	+4.00	2	1433
09:00:18	272.00	272.50	272.00	+3.50	1	1431
09:00:18	271.50	272.50	272.50	+4.00	1	1430
09:00:18	271.50	272.50	272.50	+4.00	1	1429
09:00:18	271.50	272.50	272.50	+4.00	1	1428
09:00:18	271.00	271.50	271.50	+3.00	1	1427
09:00:18	271.50	272.00	271.50	+3.00	1	1426
09:00:17	271.00	272.00	272.00	+3.50	1	1425
09:00:17	271.00	272.00	272.00	+3.50	1	1424
09:00:17	271.50	272.00	271.50	+3.00	1	1423
09:00:17	271.00	272.00	272.50	+4.00	3	1422
09:00:17	271.00	272.00	272.00	+3.50	7	1419
09:00:17	271.00	272.00	272.00	+3.50	1	1412
09:00:17	271.00	272.00	271.00	+2.50	1	1411
09:00:16	271.00	272.00	272.00	+3.50	2	1410
09:00:16	271.00	272.00	271.00	+2.50	1	1408
09:00:16	271.00	271.50	272.00	+3.50	1	1407
09:00:16	271.00	271.50	271.50	+3.00	1	1406
09:00:16	271.00	272.00	271.00	+2.50	2	1405
09:00:16	271.00	271.50	272.00	+3.50	1	1403
09:00:16	271.00	271.50	271.50	+3.00	1	1402
09:00:16	271.00	271.50	271.50	+3.00	1	1401
09:00:16	270.50	272.00	272.00	+3.50	1	1400
09:00:16	270.50	271.50	271.50	+3.00	3	1399
09:00:16	270.50	271.50	271.50	+3.00	1	1396
09:00:15	270.50	271.00	271.50	+3.00	2	1395
09:00:15	270.50	271.00	271.00	+2.50	1	1393
09:00:15	271.00	272.00	271.00	+2.50	1	1392
09:00:15	270.50	271.50	271.50	+3.00	3	1391
09:00:15	270.50	271.50	271.50	+3.00	1	1388
09:00:15	270.50	271.50	271.50	+3.00	3	1387
09:00:15	270.50	271.00	271.00	+2.50	1	1384
09:00:15	270.50	271.00	271.00	+2.50	1	1383
09:00:15	270.50	271.00	271.00	+2.50	1	1382
09:00:15	270.00	271.00	271.00	+2.50	2	1381
09:00:15	270.00	271.00	271.00	+2.50	3	1379
09:00:14	270.00	271.00	271.00	+2.50	2	1376
09:00:14	270.50	271.00	270.50	+2.00	1	1374
09:00:14	270.50	271.00	270.50	+2.00	1	1373
09:00:14	270.00	270.50	270.50	+2.00	2	1372
09:00:14	269.50	270.50	269.50	+1.00	1	1370
09:00:14	269.50	270.50	270.50	+2.00	3	1369
09:00:13	270.00	270.50	270.00	+1.50	1	1366
09:00:13	270.00	270.50	270.00	+1.50	1	1365
09:00:13	269.00	270.00	270.00	+1.50	2	1364
09:00:13	269.00	269.50	269.50	+1.00	5	1362
09:00:13	269.00	269.50	269.00	+0.50	1	1357
09:00:13	269.00	269.50	269.00	+0.50	1	1356
09:00:12	268.50	269.00	269.00	+0.50	11	1355
09:00:12	268.50	270.00	268.50	0	1	1344
09:00:12	267.00	268.50	268.50	0	2	1343
09:00:12	267.00	268.50	268.50	0	5	1341
09:00:12	267.00	268.50	268.50	0	6	1336
09:00:12	267.00	268.00	268.50	0	4	1330
09:00:12	267.00	268.00	268.00	-0.50	2	1326
09:00:12	267.50	268.00	267.50	-1.00	1	1324
09:00:12	267.50	268.00	267.50	-1.00	2	1323
09:00:12	267.00	268.00	267.00	-1.50	2	1321
09:00:12	267.00	267.50	267.50	-1.00	4	1319
09:00:12	267.00	267.50	267.50	-1.00	2	1315
09:00:12	267.00	267.50	267.50	-1.00	1	1313
09:00:12	267.00	268.00	268.00	-0.50	1	1312
09:00:12	267.50	268.00	267.00	-1.50	2	1311
09:00:12	267.50	268.00	267.50	-1.00	2	1309
09:00:12	267.50	268.00	268.00	-0.50	2	1307
09:00:11	267.50	268.00	267.50	-1.00	1	1305
09:00:11	266.50	267.50	267.50	-1.00	1	1304
09:00:11	266.50	267.00	267.50	-1.00	1	1303
09:00:11	266.50	267.00	267.00	-1.50	1	1302
09:00:11	266.50	268.00	268.00	-0.50	2	1301
09:00:11	267.00	268.00	266.00	-2.50	15	1299
09:00:11	267.00	268.00	266.50	-2.00	11	1284
09:00:11	267.00	268.00	267.00	-1.50	3	1273
09:00:11	267.50	268.50	266.50	-2.00	1	1270
09:00:11	267.50	268.50	267.00	-1.50	10	1269
09:00:11	267.50	268.50	267.50	-1.00	1	1259
09:00:11	267.50	268.50	267.50	-1.00	1	1258
09:00:11	267.50	268.50	268.50	0	4	1257
09:00:11	268.00	268.50	268.00	-0.50	46	1253
09:00:11	268.00	268.50	268.00	-0.50	1	1207
09:00:11	268.00	268.50	268.50	0	13	1206
09:00:11	268.00	269.50	269.50	+1.00	1	1193
09:00:11	268.50	269.50	268.50	0	73	1192
09:00:11	269.00	269.50	269.00	+0.50	2	1119
09:00:11	269.00	270.00	269.00	+0.50	24	1117
09:00:11	270.00	270.50	270.00	+1.50	2	1093
09:00:11	270.00	270.50	269.50	+1.00	12	1091
09:00:11	270.00	270.50	270.00	+1.50	1	1079
09:00:11	270.00	270.50	270.00	+1.50	1	1078
09:00:11	270.00	271.50	270.00	+1.50	1	1077
09:00:11	270.00	271.50	270.00	+1.50	1	1076
09:00:11	270.00	271.00	271.50	+3.00	3	1075
09:00:11	270.00	271.00	271.00	+2.50	1	1072
09:00:11	270.00	271.50	271.50	+3.00	1	1071
09:00:11	270.00	271.50	271.50	+3.00	1	1070
09:00:11	270.50	271.50	270.00	+1.50	45	1069
09:00:11	270.50	271.50	270.50	+2.00	1	1024
09:00:11	270.00	272.00	272.00	+3.50	2	1023
09:00:11	270.50	272.00	270.50	+2.00	9	1021
09:00:11	270.50	272.00	270.50	+2.00	1	1012
09:00:11	271.00	272.00	271.00	+2.50	5	1011
09:00:10	271.50	272.00	271.50	+3.00	9	1006
09:00:10	271.50	272.50	272.50	+4.00	1	997
09:00:10	272.00	272.50	272.00	+3.50	46	996
09:00:10	272.00	272.50	272.00	+3.50	11	950
09:00:10	272.50	273.00	272.50	+4.00	8	939
09:00:10	272.50	273.00	273.00	+4.50	2	931
09:00:10	272.50	273.00	273.00	+4.50	1	929
09:00:10	273.00	274.00	273.00	+4.50	9	928
09:00:10	273.00	274.00	273.00	+4.50	4	919
09:00:10	273.00	273.50	273.50	+5.00	2	915
09:00:10	273.00	273.50	273.50	+5.00	6	913
09:00:10	273.50	274.00	273.50	+5.00	2	907
09:00:10	273.50	274.00	274.00	+5.50	2	905
09:00:10	273.50	274.00	274.00	+5.50	6	903
09:00:10	274.00	274.50	274.00	+5.50	5	897
09:00:10	274.00	274.50	274.50	+6.00	2	892
09:00:10	274.00	274.50	274.50	+6.00	2	890
09:00:10	--	--	274.00	+5.50	888	888

　

其他人也逛...

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

App Store Card $ 3000 - 數位序號

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

OPPO Reno16 F 6.57吋 8+256GB

App Store Card $ 1000 - 數位序號

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Shiny 青森丸搾蘋果汁 (1000ml*6入)

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

PChome 購物儲值6,000元

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

加密貨幣

比特幣BTC	81538.89	304.58	0.37%
以太幣ETH	2684.72	52.71	2.00%
瑞波幣XRP	1.42	0.01	0.68%
比特幣現金BCH	256.71	1.50	0.59%
萊特幣LTC	58.97	0.64	1.10%
卡達幣ADA	0.230461	0.00	1.18%
波場幣TRX	0.343263	0.00	1.04%
恆星幣XLM	0.199512	0.00	1.67%

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。