最新【台股盤後】被動元件重電強勢櫃買締新猷台股上漲234點創新高熱門台股漲234.56點

更新報價

京　鼎 (3413) 半導體業上市鴻海集團

291.00 ▲+15.00 +5.43% 9.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+15.00	3,347	290.50	1	291.00	53	278.00	295.00	278.00	276.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	290.50	291.00	291.00	+15.00	27	3347
13:30:00	291.50	292.00	291.00	+15.00	157	3320
13:24:59	289.00	289.50	289.50	+13.50	1	3163
13:24:46	289.00	289.50	289.50	+13.50	1	3162
13:24:23	289.00	289.50	289.50	+13.50	1	3161
13:24:12	289.00	290.00	289.00	+13.00	9	3160
13:24:12	289.00	290.00	289.00	+13.00	43	3151
13:24:12	289.00	290.00	290.00	+14.00	2	3108
13:24:10	289.00	289.50	289.50	+13.50	5	3106
13:24:08	289.00	289.50	289.50	+13.50	1	3101
13:23:59	289.00	289.50	289.00	+13.00	1	3100
13:23:38	289.00	290.00	289.00	+13.00	1	3099
13:23:37	289.50	290.00	289.50	+13.50	1	3098
13:23:37	289.50	290.00	289.50	+13.50	2	3097
13:23:37	289.00	289.50	289.50	+13.50	6	3095
13:23:32	289.00	289.50	289.50	+13.50	1	3089
13:23:30	289.00	289.50	289.50	+13.50	1	3088
13:23:10	289.00	289.50	289.50	+13.50	12	3087
13:22:44	289.00	289.50	289.00	+13.00	1	3075
13:22:44	289.00	289.50	289.50	+13.50	1	3074
13:22:02	289.00	289.50	289.50	+13.50	1	3073
13:22:02	289.00	289.50	289.50	+13.50	1	3072
13:21:47	289.00	289.50	289.50	+13.50	2	3071
13:21:41	289.00	289.50	289.50	+13.50	1	3069
13:21:40	289.00	289.50	289.50	+13.50	1	3068
13:21:08	289.00	289.50	289.50	+13.50	2	3067
13:21:05	289.00	289.50	289.50	+13.50	2	3065
13:21:03	289.00	289.50	289.50	+13.50	2	3063
13:20:55	289.00	289.50	289.00	+13.00	2	3061
13:20:55	289.00	289.50	289.50	+13.50	1	3059
13:20:53	289.00	289.50	289.50	+13.50	1	3058
13:20:52	289.00	289.50	289.50	+13.50	2	3057
13:20:52	289.00	289.50	289.50	+13.50	1	3055
13:20:48	289.00	289.50	289.50	+13.50	1	3054
13:20:45	289.00	289.50	289.50	+13.50	1	3053
13:20:37	289.00	289.50	289.50	+13.50	1	3052
13:20:37	289.00	289.50	289.50	+13.50	1	3051
13:20:32	289.00	289.50	289.50	+13.50	2	3050
13:20:30	289.00	289.50	289.50	+13.50	1	3048
13:20:29	289.00	289.50	289.50	+13.50	1	3047
13:20:25	289.00	289.50	289.50	+13.50	2	3046
13:20:15	289.00	289.50	289.50	+13.50	2	3044
13:20:07	289.00	289.50	289.50	+13.50	1	3042
13:20:07	289.50	290.00	289.50	+13.50	8	3041
13:20:01	289.00	289.50	289.50	+13.50	10	3033
13:20:01	289.00	289.50	289.50	+13.50	1	3023
13:20:01	289.00	289.50	289.50	+13.50	2	3022
13:19:59	289.00	289.50	289.50	+13.50	2	3020
13:19:57	289.00	289.50	289.50	+13.50	2	3018
13:19:51	289.00	289.50	289.50	+13.50	1	3016
13:19:49	289.00	289.50	289.50	+13.50	1	3015
13:19:43	289.00	289.50	289.00	+13.00	2	3014
13:19:14	289.00	289.50	289.50	+13.50	1	3012
13:19:03	289.00	289.50	289.00	+13.00	1	3011
13:18:38	289.00	289.50	289.00	+13.00	2	3010
13:18:28	289.00	289.50	289.50	+13.50	1	3008
13:18:20	289.00	289.50	289.50	+13.50	1	3007
13:18:19	289.00	289.50	289.50	+13.50	1	3006
13:18:10	289.50	290.00	289.50	+13.50	1	3005
13:18:07	289.50	290.00	289.50	+13.50	1	3004
13:18:06	289.50	290.00	289.50	+13.50	1	3003
13:17:40	289.00	289.50	289.50	+13.50	1	3002
13:17:37	289.00	289.50	289.50	+13.50	1	3001
13:17:36	289.50	290.00	289.50	+13.50	9	3000
13:17:21	289.00	290.00	290.00	+14.00	1	2991
13:17:11	289.00	289.50	289.50	+13.50	5	2990
13:17:10	289.00	289.50	289.00	+13.00	1	2985
13:17:10	289.00	289.50	289.00	+13.00	2	2984
13:16:51	289.50	290.00	289.50	+13.50	1	2982
13:16:18	289.00	290.00	290.00	+14.00	1	2981
13:15:47	289.50	290.00	289.50	+13.50	1	2980
13:15:18	289.00	290.00	290.00	+14.00	1	2979
13:15:07	289.50	290.00	289.50	+13.50	5	2978
13:14:55	289.50	290.00	289.50	+13.50	1	2973
13:14:44	289.50	290.00	289.50	+13.50	1	2972
13:14:44	289.50	290.00	289.50	+13.50	1	2971
13:13:58	289.00	289.50	289.50	+13.50	1	2970
13:13:47	289.00	290.00	289.00	+13.00	1	2969
13:13:46	289.00	289.50	289.50	+13.50	1	2968
13:13:43	289.00	289.50	289.50	+13.50	1	2967
13:13:33	289.50	290.00	289.50	+13.50	1	2966
13:13:19	289.50	290.00	289.50	+13.50	4	2965
13:13:18	289.50	290.00	290.00	+14.00	1	2961
13:12:43	289.00	290.00	290.00	+14.00	1	2960
13:12:22	289.50	290.00	289.50	+13.50	1	2959
13:12:19	289.50	290.00	289.50	+13.50	1	2958
13:11:52	289.00	290.00	290.00	+14.00	1	2957
13:11:48	289.00	290.00	290.00	+14.00	1	2956
13:11:26	289.50	290.00	289.50	+13.50	1	2955
13:11:24	289.00	289.50	289.50	+13.50	1	2954
13:11:02	289.00	289.50	289.50	+13.50	1	2953
13:10:47	289.50	290.00	289.50	+13.50	5	2952
13:10:47	289.50	290.00	290.00	+14.00	1	2947
13:10:14	289.50	290.00	289.50	+13.50	1	2946
13:10:05	289.00	289.50	289.50	+13.50	1	2945
13:09:47	289.00	289.50	289.00	+13.00	1	2944
13:09:46	289.00	289.50	289.00	+13.00	1	2943
13:09:41	289.00	289.50	289.00	+13.00	1	2942
13:09:40	289.50	290.00	289.50	+13.50	5	2941
13:09:38	289.00	290.00	290.00	+14.00	1	2936
13:09:37	289.50	290.00	289.50	+13.50	1	2935
13:09:37	289.50	290.00	289.50	+13.50	1	2934
13:09:36	289.00	290.00	289.00	+13.00	1	2933
13:09:35	289.50	290.00	289.50	+13.50	1	2932
13:09:35	289.00	290.00	289.00	+13.00	2	2931
13:09:34	289.50	290.00	289.50	+13.50	1	2929
13:09:34	289.50	290.00	289.50	+13.50	20	2928
13:09:21	289.50	290.00	289.50	+13.50	1	2908
13:09:03	289.50	290.00	290.50	+14.50	4	2907
13:09:03	289.50	290.00	290.00	+14.00	2	2903
13:09:00	289.50	290.00	290.00	+14.00	1	2901
13:08:56	290.00	290.50	290.00	+14.00	3	2900
13:08:55	289.50	290.00	290.00	+14.00	2	2897
13:08:47	289.50	290.00	290.00	+14.00	1	2895
13:08:38	289.50	290.00	290.00	+14.00	1	2894
13:08:32	290.00	290.50	290.00	+14.00	1	2893
13:08:32	289.50	290.00	290.00	+14.00	1	2892
13:08:29	290.00	290.50	290.00	+14.00	1	2891
13:08:21	289.50	290.00	290.00	+14.00	1	2890
13:08:20	289.50	290.00	290.00	+14.00	1	2889
13:08:13	290.00	290.50	290.00	+14.00	1	2888
13:08:13	290.00	290.50	290.00	+14.00	2	2887
13:08:13	289.50	290.00	290.00	+14.00	3	2885
13:08:13	289.50	290.00	290.00	+14.00	1	2882
13:08:10	289.50	290.00	290.00	+14.00	1	2881
13:08:08	289.50	290.00	290.00	+14.00	1	2880
13:08:03	289.50	290.00	290.00	+14.00	1	2879
13:08:01	289.50	290.00	290.00	+14.00	1	2878
13:08:00	289.50	290.00	290.00	+14.00	1	2877
13:07:51	289.50	290.00	290.00	+14.00	1	2876
13:07:45	289.50	290.00	290.00	+14.00	1	2875
13:07:42	289.50	290.00	290.00	+14.00	2	2874
13:07:39	289.50	290.00	290.00	+14.00	1	2872
13:07:38	289.50	290.00	290.00	+14.00	1	2871
13:07:29	289.50	290.00	290.00	+14.00	1	2870
13:07:19	289.50	290.00	290.00	+14.00	1	2869
13:07:18	290.00	290.50	290.00	+14.00	4	2868
13:07:18	289.50	290.00	290.00	+14.00	1	2864
13:07:17	289.50	290.00	290.00	+14.00	1	2863
13:07:10	289.50	290.00	290.00	+14.00	1	2862
13:07:10	289.50	290.00	290.00	+14.00	1	2861
13:06:58	289.50	290.00	290.00	+14.00	1	2860
13:06:50	289.50	290.00	290.00	+14.00	5	2859
13:06:48	289.50	290.00	290.00	+14.00	3	2854
13:06:43	289.50	290.00	290.00	+14.00	1	2851
13:06:33	289.00	290.00	290.00	+14.00	1	2850
13:06:30	289.50	290.00	289.50	+13.50	2	2849
13:06:29	289.50	290.00	290.00	+14.00	10	2847
13:06:27	289.50	290.00	289.50	+13.50	1	2837
13:06:20	289.00	290.00	290.00	+14.00	1	2836
13:06:19	289.00	290.00	290.00	+14.00	1	2835
13:06:19	289.50	290.00	289.50	+13.50	9	2834
13:06:14	289.50	290.00	290.00	+14.00	1	2825
13:06:07	289.50	290.00	289.50	+13.50	1	2824
13:06:06	289.50	290.00	290.00	+14.00	1	2823
13:06:00	289.50	290.00	290.00	+14.00	1	2822
13:05:58	289.50	290.00	289.50	+13.50	1	2821
13:05:52	289.50	290.00	290.00	+14.00	1	2820
13:05:51	289.50	290.00	289.50	+13.50	2	2819
13:05:50	289.50	290.00	289.50	+13.50	1	2817
13:05:44	289.00	289.50	289.50	+13.50	1	2816
13:05:44	289.50	290.00	289.50	+13.50	1	2815
13:05:39	289.00	290.00	290.00	+14.00	1	2814
13:05:37	289.00	289.50	289.50	+13.50	1	2813
13:05:35	289.00	290.00	290.00	+14.00	1	2812
13:05:35	289.00	290.00	290.00	+14.00	1	2811
13:05:33	289.00	290.00	290.00	+14.00	1	2810
13:05:31	289.00	290.00	290.00	+14.00	1	2809
13:05:30	289.00	289.50	289.50	+13.50	1	2808
13:05:26	289.00	290.00	290.00	+14.00	1	2807
13:05:24	289.00	290.00	290.00	+14.00	1	2806
13:05:23	289.00	289.50	289.50	+13.50	1	2805
13:05:22	289.00	290.00	290.00	+14.00	1	2804
13:05:15	289.50	290.00	289.50	+13.50	4	2803
13:05:15	289.50	290.00	290.00	+14.00	1	2799
13:05:15	289.50	290.00	290.00	+14.00	1	2798
13:05:11	289.00	290.00	290.00	+14.00	1	2797
13:05:11	289.50	290.00	289.50	+13.50	2	2796
13:05:06	289.50	290.00	289.50	+13.50	1	2794
13:05:03	289.50	290.00	289.50	+13.50	1	2793
13:05:01	289.00	290.00	290.00	+14.00	1	2792
13:04:59	289.00	289.50	289.50	+13.50	1	2791
13:04:56	289.00	289.50	289.50	+13.50	1	2790
13:04:55	289.00	289.50	289.50	+13.50	1	2789
13:04:52	289.00	289.50	289.50	+13.50	1	2788
13:04:52	289.00	289.50	289.50	+13.50	1	2787
13:04:52	289.00	289.50	289.50	+13.50	1	2786
13:04:49	289.00	289.50	289.50	+13.50	1	2785
13:04:49	289.00	289.50	289.00	+13.00	1	2784
13:04:45	289.00	289.50	289.50	+13.50	1	2783
13:04:41	289.00	289.50	289.00	+13.00	1	2782
13:04:41	289.00	289.50	289.50	+13.50	1	2781
13:04:40	289.00	289.50	289.50	+13.50	1	2780
13:04:40	289.00	289.50	289.50	+13.50	1	2779
13:04:38	289.00	289.50	289.50	+13.50	1	2778
13:04:37	289.00	289.50	289.50	+13.50	2	2777
13:04:37	289.00	289.50	289.00	+13.00	1	2775
13:04:34	289.00	289.50	289.00	+13.00	1	2774
13:04:32	289.00	289.50	289.50	+13.50	1	2773
13:04:32	289.00	289.50	289.00	+13.00	2	2772
13:04:31	288.50	289.00	289.50	+13.50	2	2770
13:04:31	288.50	289.00	289.00	+13.00	1	2768
13:04:29	289.00	289.50	289.00	+13.00	1	2767
13:04:27	289.00	289.50	289.00	+13.00	1	2766
13:04:26	288.50	289.00	289.00	+13.00	5	2765
13:04:26	289.00	289.50	289.00	+13.00	1	2760
13:04:24	289.00	289.50	289.00	+13.00	1	2759
13:04:20	289.00	289.50	289.50	+13.50	1	2758
13:04:20	289.00	289.50	289.50	+13.50	1	2757
13:04:19	288.50	289.00	289.00	+13.00	1	2756
13:04:18	288.50	289.00	289.00	+13.00	1	2755
13:04:18	288.50	289.00	289.00	+13.00	1	2754
13:04:16	288.50	289.00	289.00	+13.00	1	2753
13:04:12	288.50	289.00	289.00	+13.00	1	2752
13:04:12	288.50	289.00	289.00	+13.00	10	2751
13:04:10	288.00	288.50	288.50	+12.50	6	2741
13:04:10	288.00	288.50	288.50	+12.50	1	2735
13:04:10	288.00	288.50	288.50	+12.50	1	2734
13:04:10	288.00	288.50	288.50	+12.50	3	2733
13:04:09	288.00	288.50	288.50	+12.50	1	2730
13:04:09	288.00	288.50	288.50	+12.50	1	2729
13:04:07	288.00	288.50	288.50	+12.50	1	2728
13:04:05	288.00	288.50	288.50	+12.50	1	2727
13:04:03	288.00	288.50	288.50	+12.50	1	2726
13:04:02	288.00	288.50	288.50	+12.50	1	2725
13:04:00	288.00	288.50	288.50	+12.50	1	2724
13:04:00	288.00	288.50	288.50	+12.50	1	2723
13:03:51	287.50	288.00	288.00	+12.00	51	2722
13:03:51	287.50	288.00	288.00	+12.00	12	2671
13:03:51	287.50	288.00	288.00	+12.00	1	2659
13:03:50	287.50	288.00	288.00	+12.00	1	2658
13:03:49	287.50	288.00	288.00	+12.00	1	2657
13:03:48	287.50	288.00	288.00	+12.00	1	2656
13:03:46	287.50	288.00	288.00	+12.00	1	2655
13:03:45	287.50	288.00	288.00	+12.00	1	2654
13:03:45	287.50	288.00	288.00	+12.00	1	2653
13:03:45	287.50	288.00	288.00	+12.00	1	2652
13:03:44	287.50	288.00	288.00	+12.00	1	2651
13:03:39	287.50	288.00	288.00	+12.00	1	2650
13:03:38	287.50	288.00	288.00	+12.00	1	2649
13:03:37	287.50	288.00	288.00	+12.00	1	2648
13:03:36	287.50	288.00	288.00	+12.00	3	2647
13:03:35	287.50	288.00	288.00	+12.00	1	2644
13:03:35	287.50	288.00	288.00	+12.00	1	2643
13:03:35	287.50	288.00	288.00	+12.00	1	2642
13:03:32	287.50	288.00	288.00	+12.00	3	2641
13:03:31	287.50	288.00	288.00	+12.00	1	2638
13:03:31	287.50	288.00	288.00	+12.00	1	2637
13:03:26	287.50	288.00	288.00	+12.00	1	2636
13:03:25	287.50	288.00	288.00	+12.00	1	2635
13:03:23	287.50	288.00	288.00	+12.00	1	2634
13:03:22	287.50	288.00	288.00	+12.00	1	2633
13:03:17	287.50	288.00	288.00	+12.00	1	2632
13:03:15	287.50	288.00	288.00	+12.00	1	2631
13:03:14	287.50	288.00	288.00	+12.00	1	2630
13:03:12	287.50	288.00	288.00	+12.00	1	2629
13:03:10	287.50	288.00	287.50	+11.50	1	2628
13:03:10	287.00	287.50	287.50	+11.50	9	2627
13:03:06	287.00	287.50	287.50	+11.50	1	2618
13:03:06	287.00	287.50	287.50	+11.50	1	2617
13:03:01	287.00	287.50	287.50	+11.50	1	2616
13:03:00	287.00	287.50	287.50	+11.50	1	2615
13:02:59	287.00	287.50	287.00	+11.00	1	2614
13:02:59	287.00	287.50	287.50	+11.50	1	2613
13:02:57	287.00	287.50	287.50	+11.50	1	2612
13:02:51	287.00	287.50	287.50	+11.50	1	2611
13:02:51	287.00	287.50	287.50	+11.50	1	2610
13:02:43	287.00	287.50	287.50	+11.50	6	2609
13:02:21	287.00	287.50	287.00	+11.00	1	2603
12:59:15	287.00	287.50	287.00	+11.00	1	2602
12:59:15	287.00	287.50	287.00	+11.00	1	2601
12:59:08	287.00	287.50	287.00	+11.00	1	2600
12:58:29	287.00	287.50	287.00	+11.00	10	2599
12:58:19	287.00	287.50	287.00	+11.00	1	2589
12:58:19	287.00	287.50	287.00	+11.00	1	2588
12:58:19	287.00	287.50	287.00	+11.00	1	2587
12:58:19	287.00	287.50	287.00	+11.00	10	2586
12:57:27	287.00	287.50	287.00	+11.00	3	2576
12:55:46	287.00	287.50	287.00	+11.00	1	2573
12:55:30	287.00	287.50	287.00	+11.00	1	2572
12:54:54	287.00	287.50	287.50	+11.50	1	2571
12:54:48	287.00	287.50	287.00	+11.00	1	2570
12:54:43	287.00	287.50	287.00	+11.00	30	2569
12:52:34	287.50	288.00	287.50	+11.50	10	2539
12:51:29	287.50	288.00	287.50	+11.50	1	2529
12:51:29	287.50	288.00	288.00	+12.00	1	2528
12:51:04	287.50	288.00	287.50	+11.50	1	2527
12:50:31	287.00	287.50	287.50	+11.50	1	2526
12:50:12	287.00	287.50	287.50	+11.50	1	2525
12:50:01	287.00	287.50	287.50	+11.50	1	2524
12:49:45	287.00	287.50	287.50	+11.50	1	2523
12:49:33	287.00	287.50	287.50	+11.50	1	2522
12:48:04	287.00	287.50	287.00	+11.00	3	2521
12:48:04	287.50	288.00	287.50	+11.50	23	2518
12:47:00	287.50	288.00	288.00	+12.00	1	2495
12:46:51	287.50	288.00	288.00	+12.00	1	2494
12:46:24	287.50	288.00	288.00	+12.00	1	2493
12:45:49	287.00	287.50	287.50	+11.50	10	2492
12:45:10	287.00	287.50	287.00	+11.00	1	2482
12:44:26	287.00	287.50	287.50	+11.50	1	2481
12:43:59	287.00	287.50	287.50	+11.50	1	2480
12:43:37	287.00	287.50	287.50	+11.50	1	2479
12:42:43	287.00	287.50	287.50	+11.50	1	2478
12:42:07	287.00	287.50	287.00	+11.00	1	2477
12:41:53	287.00	287.50	287.00	+11.00	1	2476
12:40:53	287.00	287.50	287.00	+11.00	1	2475
12:40:23	287.00	287.50	287.00	+11.00	1	2474
12:40:19	287.00	287.50	287.50	+11.50	1	2473
12:40:05	287.00	287.50	287.50	+11.50	2	2472
12:40:00	287.00	287.50	287.00	+11.00	1	2470
12:38:48	287.00	287.50	287.00	+11.00	9	2469
12:38:28	287.00	287.50	287.50	+11.50	1	2460
12:37:49	287.00	287.50	287.00	+11.00	1	2459
12:35:40	287.00	287.50	287.00	+11.00	1	2458
12:34:49	287.00	287.50	287.50	+11.50	1	2457
12:33:46	287.00	287.50	287.00	+11.00	1	2456
12:33:37	287.00	287.50	287.50	+11.50	1	2455
12:32:43	287.00	287.50	287.50	+11.50	1	2454
12:32:22	287.00	287.50	287.00	+11.00	2	2453
12:31:43	287.00	287.50	287.00	+11.00	2	2451
12:30:58	287.00	287.50	287.00	+11.00	1	2449
12:30:05	287.00	287.50	287.00	+11.00	1	2448
12:30:03	287.00	287.50	287.00	+11.00	3	2447
12:30:01	287.00	287.50	287.00	+11.00	2	2444
12:29:44	287.00	287.50	287.00	+11.00	10	2442
12:28:56	287.00	287.50	287.00	+11.00	2	2432
12:28:42	287.00	287.50	287.00	+11.00	1	2430
12:25:44	287.00	287.50	287.00	+11.00	1	2429
12:25:29	287.00	287.50	287.00	+11.00	1	2428
12:25:10	287.00	287.50	287.50	+11.50	1	2427
12:25:01	287.00	287.50	287.00	+11.00	1	2426
12:25:00	287.00	287.50	287.50	+11.50	1	2425
12:24:40	287.00	287.50	287.50	+11.50	1	2424
12:24:30	287.00	287.50	287.50	+11.50	1	2423
12:24:29	287.00	287.50	287.50	+11.50	1	2422
12:23:11	287.00	287.50	287.50	+11.50	2	2421
12:22:56	287.00	287.50	287.50	+11.50	1	2419
12:22:12	287.00	287.50	287.50	+11.50	1	2418
12:20:40	287.50	288.00	287.50	+11.50	1	2417
12:20:40	287.50	288.00	287.50	+11.50	10	2416
12:20:20	287.50	288.00	287.50	+11.50	20	2406
12:19:57	287.50	288.00	287.50	+11.50	1	2386
12:19:29	287.50	288.00	287.50	+11.50	1	2385
12:18:52	287.50	288.00	287.50	+11.50	1	2384
12:18:52	287.50	288.00	287.50	+11.50	1	2383
12:17:52	287.50	288.00	287.50	+11.50	1	2382
12:17:50	287.50	288.00	287.50	+11.50	1	2381
12:15:51	287.50	288.00	287.50	+11.50	1	2380
12:15:20	287.50	288.00	287.50	+11.50	1	2379
12:14:26	287.50	288.00	287.50	+11.50	3	2378
12:14:11	287.50	288.00	287.50	+11.50	3	2375
12:12:04	287.50	288.00	287.50	+11.50	1	2372
12:09:12	287.50	288.00	287.50	+11.50	2	2371
12:06:04	287.50	288.00	287.50	+11.50	1	2369
12:03:46	287.50	288.00	288.00	+12.00	1	2368
12:01:19	288.00	288.50	288.00	+12.00	1	2367
11:59:44	287.50	288.00	288.00	+12.00	1	2366
11:59:44	288.00	288.50	288.00	+12.00	1	2365
11:59:32	287.50	288.00	288.00	+12.00	1	2364
11:59:13	288.00	288.50	288.00	+12.00	1	2363
11:58:54	287.50	288.00	288.00	+12.00	1	2362
11:58:50	287.50	288.00	288.00	+12.00	1	2361
11:58:44	287.50	288.00	288.00	+12.00	1	2360
11:58:04	287.50	288.00	288.00	+12.00	1	2359
11:57:50	287.50	288.00	288.00	+12.00	1	2358
11:57:41	288.00	288.50	288.00	+12.00	4	2357
11:57:36	288.00	288.50	288.00	+12.00	1	2353
11:56:30	288.00	289.00	288.00	+12.00	2	2352
11:55:40	288.00	289.00	288.00	+12.00	1	2350
11:55:30	288.00	288.50	288.50	+12.50	6	2349
11:55:30	287.50	288.00	288.00	+12.00	56	2343
11:54:26	287.50	288.00	287.50	+11.50	2	2287
11:53:17	287.50	288.00	287.50	+11.50	1	2285
11:50:52	287.50	288.00	287.50	+11.50	1	2284
11:50:49	287.50	288.00	287.50	+11.50	1	2283
11:49:49	287.50	288.00	288.00	+12.00	1	2282
11:48:31	287.50	288.00	287.50	+11.50	2	2281
11:47:49	287.50	288.00	287.50	+11.50	1	2279
11:47:42	287.50	288.00	287.50	+11.50	2	2278
11:47:20	287.50	288.00	287.50	+11.50	2	2276
11:46:33	287.50	288.00	287.50	+11.50	1	2274
11:46:30	287.50	288.00	287.50	+11.50	1	2273
11:46:01	287.50	288.00	287.50	+11.50	1	2272
11:46:01	287.50	288.00	287.50	+11.50	1	2271
11:45:20	287.50	288.00	287.50	+11.50	1	2270
11:45:04	287.50	288.00	287.50	+11.50	1	2269
11:43:42	287.50	288.00	288.00	+12.00	1	2268
11:43:19	287.50	288.00	287.50	+11.50	2	2267
11:42:49	287.50	288.00	288.00	+12.00	1	2265
11:41:45	287.50	288.00	287.50	+11.50	2	2264
11:41:41	287.50	288.00	287.50	+11.50	1	2262
11:39:07	287.50	288.00	287.50	+11.50	1	2261
11:39:04	287.50	288.00	287.50	+11.50	1	2260
11:38:55	287.50	288.00	288.00	+12.00	2	2259
11:36:31	287.50	288.00	288.00	+12.00	1	2257
11:36:03	287.50	288.00	288.00	+12.00	1	2256
11:34:19	287.50	288.00	288.00	+12.00	1	2255
11:34:14	287.50	288.00	288.00	+12.00	1	2254
11:33:52	287.50	288.00	288.00	+12.00	2	2253
11:32:10	287.50	288.00	288.00	+12.00	1	2251
11:31:27	287.50	288.00	288.00	+12.00	4	2250
11:29:55	287.50	288.00	288.00	+12.00	1	2246
11:29:01	288.00	288.50	288.00	+12.00	1	2245
11:28:39	287.50	288.00	288.00	+12.00	1	2244
11:27:25	288.00	288.50	288.00	+12.00	1	2243
11:27:24	287.50	288.00	288.00	+12.00	2	2242
11:26:40	288.00	288.50	288.00	+12.00	1	2240
11:26:40	288.00	288.50	288.00	+12.00	1	2239
11:25:47	288.00	288.50	288.00	+12.00	2	2238
11:24:44	288.00	288.50	288.00	+12.00	1	2236
11:24:10	288.00	288.50	288.00	+12.00	2	2235
11:23:16	287.50	288.00	288.00	+12.00	7	2233
11:23:16	287.50	288.00	288.00	+12.00	1	2226
11:22:44	288.00	288.50	288.00	+12.00	4	2225
11:22:34	288.00	288.50	288.00	+12.00	1	2221
11:22:33	288.00	288.50	288.00	+12.00	2	2220
11:21:49	288.00	288.50	288.00	+12.00	1	2218
11:20:57	288.00	288.50	288.00	+12.00	2	2217
11:20:52	288.00	288.50	288.00	+12.00	1	2215
11:20:11	288.00	288.50	288.00	+12.00	1	2214
11:19:50	288.00	288.50	288.00	+12.00	2	2213
11:19:50	288.00	288.50	288.00	+12.00	5	2211
11:19:48	288.00	288.50	288.00	+12.00	2	2206
11:19:20	288.00	289.00	288.00	+12.00	2	2204
11:18:57	288.00	289.00	288.00	+12.00	1	2202
11:17:43	288.50	289.00	288.50	+12.50	1	2201
11:17:43	288.50	289.00	288.50	+12.50	2	2200
11:17:38	288.50	289.00	288.50	+12.50	4	2198
11:17:18	288.50	289.00	288.50	+12.50	1	2194
11:17:01	288.50	289.00	288.50	+12.50	1	2193
11:16:53	288.50	289.00	289.00	+13.00	1	2192
11:16:06	288.50	289.00	288.50	+12.50	2	2191
11:15:10	288.50	289.00	289.00	+13.00	5	2189
11:15:05	288.50	289.00	288.50	+12.50	1	2184
11:14:29	288.50	289.00	288.50	+12.50	2	2183
11:14:23	288.50	289.00	289.00	+13.00	1	2181
11:14:22	288.50	289.00	288.50	+12.50	1	2180
11:14:15	288.50	289.00	288.50	+12.50	1	2179
11:13:09	288.00	289.00	288.00	+12.00	1	2178
11:12:52	288.50	289.00	288.50	+12.50	2	2177
11:12:42	288.00	288.50	288.50	+12.50	1	2175
11:12:33	288.00	288.50	288.50	+12.50	1	2174
11:12:33	288.00	288.50	288.50	+12.50	1	2173
11:12:28	288.00	288.50	288.00	+12.00	1	2172
11:12:27	288.00	288.50	288.50	+12.50	2	2171
11:12:20	288.00	288.50	288.50	+12.50	5	2169
11:12:18	288.00	288.50	288.50	+12.50	1	2164
11:12:17	288.00	288.50	288.50	+12.50	2	2163
11:11:49	288.00	288.50	288.50	+12.50	2	2161
11:11:14	288.00	288.50	288.00	+12.00	2	2159
11:11:13	288.00	288.50	288.00	+12.00	1	2157
11:09:48	288.00	288.50	288.50	+12.50	1	2156
11:09:37	288.00	288.50	288.00	+12.00	2	2155
11:09:16	288.00	288.50	288.00	+12.00	1	2153
11:09:14	287.50	288.00	288.00	+12.00	11	2152
11:09:14	287.50	288.00	288.00	+12.00	1	2141
11:09:13	287.50	288.00	288.00	+12.00	1	2140
11:07:29	287.50	288.00	288.00	+12.00	3	2139
11:07:26	287.50	288.00	288.00	+12.00	1	2136
11:06:21	288.00	288.50	288.00	+12.00	4	2135
11:06:02	288.00	288.50	288.00	+12.00	1	2131
11:05:43	287.50	288.00	288.00	+12.00	2	2130
11:05:25	288.00	288.50	288.00	+12.00	1	2128
11:05:23	287.50	288.00	288.00	+12.00	7	2127
11:05:23	287.50	288.00	288.00	+12.00	1	2120
11:04:29	287.50	288.00	288.00	+12.00	2	2119
11:04:19	287.50	288.00	288.00	+12.00	1	2117
11:02:37	287.50	288.00	287.50	+11.50	1	2116
11:02:28	287.50	288.00	288.00	+12.00	1	2115
11:02:16	287.50	288.00	288.00	+12.00	1	2114
11:01:32	288.00	288.50	288.00	+12.00	1	2113
11:00:22	287.50	288.00	288.00	+12.00	1	2112
10:59:55	288.00	288.50	288.00	+12.00	2	2111
10:59:54	287.50	288.00	288.00	+12.00	19	2109
10:58:38	287.50	288.00	287.50	+11.50	1	2090
10:57:15	287.50	288.00	287.50	+11.50	1	2089
10:56:45	287.50	288.00	287.50	+11.50	1	2088
10:56:37	287.50	288.00	287.50	+11.50	10	2087
10:56:26	287.50	288.00	288.00	+12.00	1	2077
10:56:19	288.00	289.00	288.00	+12.00	9	2076
10:55:45	288.00	289.00	288.00	+12.00	1	2067
10:55:04	288.00	289.00	288.00	+12.00	2	2066
10:53:50	288.00	289.00	288.00	+12.00	1	2064
10:53:27	288.00	289.50	288.00	+12.00	2	2063
10:53:13	289.00	289.50	289.00	+13.00	1	2061
10:53:12	288.00	289.00	289.00	+13.00	1	2060
10:52:43	288.00	289.00	289.00	+13.00	1	2059
10:52:05	288.00	289.00	289.00	+13.00	1	2058
10:52:02	288.00	289.00	289.00	+13.00	1	2057
10:51:55	288.00	289.00	288.00	+12.00	1	2056
10:51:52	288.00	289.00	289.00	+13.00	1	2055
10:51:50	288.50	289.00	288.00	+12.00	1	2054
10:51:50	288.50	289.00	288.50	+12.50	1	2053
10:51:20	288.50	289.00	288.50	+12.50	1	2052
10:51:03	288.50	289.00	288.50	+12.50	3	2051
10:51:00	288.50	289.00	289.00	+13.00	1	2048
10:50:59	288.50	289.00	289.00	+13.00	1	2047
10:50:13	288.50	289.00	288.50	+12.50	2	2046
10:50:00	288.50	289.00	288.50	+12.50	1	2044
10:49:32	288.50	289.00	289.00	+13.00	1	2043
10:49:21	288.50	289.00	289.00	+13.00	1	2042
10:49:18	288.50	289.00	288.50	+12.50	1	2041
10:49:14	288.00	288.50	288.50	+12.50	1	2040
10:49:14	288.00	288.50	288.50	+12.50	1	2039
10:49:00	288.00	288.50	288.50	+12.50	11	2038
10:49:00	287.50	288.00	288.00	+12.00	48	2027
10:49:00	287.00	287.50	287.50	+11.50	1	1979
10:49:00	287.00	287.50	287.50	+11.50	1	1978
10:48:58	287.00	287.50	287.50	+11.50	1	1977
10:48:53	287.00	287.50	287.50	+11.50	1	1976
10:48:51	287.00	287.50	287.50	+11.50	3	1975
10:48:16	287.00	287.50	287.00	+11.00	1	1972
10:48:11	287.00	287.50	287.00	+11.00	1	1971
10:46:31	287.00	287.50	287.00	+11.00	1	1970
10:44:13	287.00	287.50	287.00	+11.00	1	1969
10:43:32	287.00	287.50	287.00	+11.00	1	1968
10:43:12	287.00	287.50	287.00	+11.00	1	1967
10:41:29	287.00	287.50	287.00	+11.00	1	1966
10:41:25	287.00	287.50	287.00	+11.00	1	1965
10:41:18	287.00	287.50	287.00	+11.00	1	1964
10:40:10	287.00	287.50	287.00	+11.00	2	1963
10:39:57	287.00	287.50	287.00	+11.00	1	1961
10:39:40	287.00	287.50	287.00	+11.00	1	1960
10:39:37	287.00	287.50	287.50	+11.50	1	1959
10:39:15	287.00	287.50	287.50	+11.50	1	1958
10:39:07	287.00	287.50	287.50	+11.50	1	1957
10:38:59	287.00	287.50	287.50	+11.50	1	1956
10:38:48	287.00	287.50	287.50	+11.50	1	1955
10:38:41	287.00	287.50	287.50	+11.50	1	1954
10:38:11	287.00	287.50	287.50	+11.50	1	1953
10:37:58	287.00	287.50	287.00	+11.00	1	1952
10:37:58	287.00	287.50	287.00	+11.00	1	1951
10:37:27	287.00	287.50	287.50	+11.50	3	1950
10:37:22	287.00	287.50	287.50	+11.50	1	1947
10:37:18	287.00	287.50	287.00	+11.00	1	1946
10:37:01	287.00	287.50	287.00	+11.00	1	1945
10:36:52	287.00	287.50	287.00	+11.00	1	1944
10:36:13	287.00	287.50	287.00	+11.00	1	1943
10:35:52	287.00	287.50	287.00	+11.00	2	1942
10:35:34	287.00	287.50	287.00	+11.00	1	1940
10:35:16	287.00	287.50	287.00	+11.00	1	1939
10:35:14	287.00	287.50	287.00	+11.00	1	1938
10:34:43	287.00	287.50	287.00	+11.00	1	1937
10:34:32	287.00	287.50	287.00	+11.00	2	1936
10:34:17	287.50	288.00	287.50	+11.50	11	1934
10:34:14	287.50	288.00	287.50	+11.50	1	1923
10:34:01	287.50	288.00	287.50	+11.50	1	1922
10:34:01	287.50	288.00	287.50	+11.50	1	1921
10:34:01	287.50	288.00	287.50	+11.50	20	1920
10:33:10	287.50	288.00	288.00	+12.00	1	1900
10:32:15	287.50	288.00	288.00	+12.00	1	1899
10:31:33	287.50	288.00	287.50	+11.50	1	1898
10:30:23	288.00	288.50	288.00	+12.00	1	1897
10:29:55	288.00	288.50	288.00	+12.00	3	1896
10:29:12	288.50	289.00	288.00	+12.00	1	1893
10:29:12	288.50	289.00	288.50	+12.50	1	1892
10:29:10	288.00	288.50	288.50	+12.50	1	1891
10:28:56	288.00	288.50	288.00	+12.00	1	1890
10:28:56	288.00	288.50	288.00	+12.00	1	1889
10:28:55	288.00	288.50	288.00	+12.00	1	1888
10:27:35	288.00	288.50	288.00	+12.00	2	1887
10:27:20	288.00	289.00	288.00	+12.00	1	1885
10:27:00	288.00	289.00	288.00	+12.00	1	1884
10:26:22	288.00	289.00	288.00	+12.00	1	1883
10:26:02	288.00	289.00	288.00	+12.00	1	1882
10:25:58	288.00	289.00	288.00	+12.00	2	1881
10:25:19	287.50	288.00	288.00	+12.00	1	1879
10:25:07	287.50	288.00	288.00	+12.00	1	1878
10:24:54	287.50	288.00	288.00	+12.00	1	1877
10:24:42	287.50	288.00	288.00	+12.00	2	1876
10:24:39	287.50	288.00	288.00	+12.00	2	1874
10:23:55	287.50	288.00	288.00	+12.00	1	1872
10:23:41	287.50	288.00	288.00	+12.00	1	1871
10:23:12	287.50	288.00	288.00	+12.00	1	1870
10:22:44	288.00	288.50	288.00	+12.00	1	1869
10:22:17	287.50	288.00	288.00	+12.00	1	1868
10:21:50	287.50	288.00	288.00	+12.00	2	1867
10:21:07	288.00	289.00	288.00	+12.00	1	1865
10:20:44	287.50	288.00	288.00	+12.00	1	1864
10:20:39	287.50	288.00	288.00	+12.00	1	1863
10:20:31	287.50	288.00	288.00	+12.00	1	1862
10:20:13	287.50	288.00	287.50	+11.50	1	1861
10:19:31	288.00	288.50	288.00	+12.00	2	1860
10:19:30	288.00	289.00	288.00	+12.00	2	1858
10:19:26	288.00	289.00	288.00	+12.00	1	1856
10:19:21	288.00	289.00	288.00	+12.00	1	1855
10:18:38	288.00	289.00	288.00	+12.00	1	1854
10:18:19	288.00	288.50	288.50	+12.50	1	1853
10:17:58	288.00	289.00	289.00	+13.00	1	1852
10:17:53	288.00	289.00	288.00	+12.00	2	1851
10:17:26	288.00	289.00	288.00	+12.00	1	1849
10:16:16	288.50	289.00	288.00	+12.00	1	1848
10:16:16	288.50	289.00	288.50	+12.50	1	1847
10:16:14	288.50	289.00	288.50	+12.50	1	1846
10:16:02	287.50	288.00	288.00	+12.00	1	1845
10:16:02	287.50	288.00	288.00	+12.00	5	1844
10:15:51	287.50	288.00	288.00	+12.00	1	1839
10:15:44	287.50	288.00	287.50	+11.50	1	1838
10:15:39	287.50	288.00	288.00	+12.00	1	1837
10:15:38	287.50	288.00	288.00	+12.00	1	1836
10:15:35	287.50	288.00	288.00	+12.00	4	1835
10:15:14	287.50	288.00	288.00	+12.00	2	1831
10:15:11	287.50	288.00	288.00	+12.00	1	1829
10:14:34	287.50	288.00	288.00	+12.00	1	1828
10:14:21	287.50	288.00	288.00	+12.00	1	1827
10:14:00	287.50	288.00	288.00	+12.00	2	1826
10:12:55	287.50	288.00	287.50	+11.50	1	1824
10:12:51	287.50	288.00	287.50	+11.50	1	1823
10:11:12	287.50	288.00	287.50	+11.50	1	1822
10:11:04	287.50	288.00	287.50	+11.50	1	1821
10:10:43	287.50	288.00	287.50	+11.50	1	1820
10:10:04	287.50	288.00	287.50	+11.50	2	1819
10:09:10	287.50	288.00	288.00	+12.00	1	1817
10:08:48	288.50	289.00	288.00	+12.00	21	1816
10:08:48	288.50	289.00	288.50	+12.50	17	1795
10:08:31	289.00	289.50	289.00	+13.00	6	1778
10:08:31	289.00	289.50	289.00	+13.00	4	1772
10:08:13	289.00	289.50	289.00	+13.00	2	1768
10:07:50	289.00	289.50	289.00	+13.00	1	1766
10:07:39	289.00	289.50	289.50	+13.50	1	1765
10:06:37	289.00	289.50	289.00	+13.00	2	1764
10:06:11	289.00	289.50	289.50	+13.50	1	1762
10:05:55	289.00	289.50	289.00	+13.00	1	1761
10:05:31	289.00	289.50	289.50	+13.50	1	1760
10:05:20	289.00	289.50	289.50	+13.50	1	1759
10:05:13	289.50	290.00	289.50	+13.50	3	1758
10:05:11	289.50	290.00	289.50	+13.50	1	1755
10:05:01	289.50	290.00	289.50	+13.50	2	1754
10:04:59	289.50	290.00	290.00	+14.00	1	1752
10:04:41	289.50	290.00	290.00	+14.00	1	1751
10:04:06	290.00	290.50	290.00	+14.00	4	1750
10:03:39	289.50	290.00	290.00	+14.00	7	1746
10:03:38	289.50	290.00	290.00	+14.00	4	1739
10:03:14	289.50	290.00	289.50	+13.50	1	1735
10:02:45	289.50	290.00	290.00	+14.00	1	1734
10:02:42	290.00	290.50	290.00	+14.00	14	1733
10:02:26	290.00	291.00	290.00	+14.00	1	1719
10:02:13	290.00	291.00	290.00	+14.00	1	1718
10:01:48	290.00	291.00	290.00	+14.00	1	1717
10:01:47	290.50	291.00	290.50	+14.50	1	1716
10:01:47	290.50	291.00	290.50	+14.50	1	1715
10:01:46	290.50	291.00	290.50	+14.50	2	1714
10:01:46	290.50	291.00	290.50	+14.50	1	1712
10:01:14	290.50	291.00	290.50	+14.50	1	1711
10:00:40	290.50	291.00	290.50	+14.50	1	1710
09:59:59	290.00	291.00	291.00	+15.00	1	1709
09:59:29	290.00	290.50	290.50	+14.50	1	1708
09:59:29	290.00	290.50	290.50	+14.50	10	1707
09:59:22	290.00	290.50	290.00	+14.00	1	1697
09:59:21	290.00	290.50	290.00	+14.00	3	1696
09:58:49	290.00	290.50	290.00	+14.00	1	1693
09:58:47	290.00	290.50	290.00	+14.00	1	1692
09:58:37	290.00	290.50	290.00	+14.00	1	1691
09:58:12	290.00	290.50	290.00	+14.00	1	1690
09:56:43	290.00	290.50	290.00	+14.00	1	1689
09:56:40	290.00	290.50	290.50	+14.50	1	1688
09:56:29	290.50	291.00	290.50	+14.50	6	1687
09:56:25	290.50	291.00	290.50	+14.50	1	1681
09:56:06	290.50	291.00	290.50	+14.50	1	1680
09:55:49	290.50	291.00	290.50	+14.50	1	1679
09:55:48	290.50	291.00	291.00	+15.00	2	1678
09:55:34	290.50	291.00	291.00	+15.00	1	1676
09:55:14	290.50	291.00	291.00	+15.00	1	1675
09:55:03	290.50	291.00	291.00	+15.00	1	1674
09:54:43	290.00	290.50	290.50	+14.50	4	1673
09:54:40	290.00	290.50	290.50	+14.50	1	1669
09:54:39	290.00	290.50	290.50	+14.50	1	1668
09:54:31	290.00	290.50	290.50	+14.50	1	1667
09:53:42	289.50	290.00	290.00	+14.00	9	1666
09:53:35	289.50	290.00	289.50	+13.50	1	1657
09:53:11	289.50	290.00	290.00	+14.00	1	1656
09:53:09	289.50	290.00	290.00	+14.00	1	1655
09:52:46	289.50	290.00	290.00	+14.00	1	1654
09:52:36	289.50	290.00	289.50	+13.50	1	1653
09:52:35	289.00	289.50	289.50	+13.50	2	1652
09:52:34	289.00	289.50	289.50	+13.50	1	1650
09:52:34	289.00	289.50	289.50	+13.50	1	1649
09:52:08	289.00	289.50	289.50	+13.50	1	1648
09:52:05	289.00	289.50	289.50	+13.50	1	1647
09:52:04	289.00	289.50	289.00	+13.00	1	1646
09:51:40	289.00	289.50	289.00	+13.00	1	1645
09:51:35	289.00	290.00	289.00	+13.00	1	1644
09:51:21	289.50	290.00	289.00	+13.00	9	1643
09:51:21	289.50	290.00	289.50	+13.50	1	1634
09:50:47	289.50	290.00	289.50	+13.50	1	1633
09:50:30	289.50	290.00	289.50	+13.50	2	1632
09:50:22	289.50	290.00	289.50	+13.50	1	1630
09:50:22	289.50	290.00	289.50	+13.50	1	1629
09:50:21	289.50	290.00	289.50	+13.50	1	1628
09:50:18	289.50	290.00	289.50	+13.50	1	1627
09:49:58	289.50	290.00	289.50	+13.50	1	1626
09:49:27	289.50	290.00	289.50	+13.50	1	1625
09:49:19	289.50	290.00	289.50	+13.50	1	1624
09:49:03	289.50	290.00	289.50	+13.50	1	1623
09:48:38	289.50	290.00	289.50	+13.50	2	1622
09:48:28	289.50	290.00	289.50	+13.50	1	1620
09:48:15	289.50	290.00	290.00	+14.00	1	1619
09:47:41	289.50	290.00	290.00	+14.00	1	1618
09:47:20	289.50	290.00	290.00	+14.00	1	1617
09:46:30	290.00	290.50	290.00	+14.00	4	1616
09:46:30	290.00	290.50	290.00	+14.00	2	1612
09:46:16	290.00	290.50	290.00	+14.00	4	1610
09:46:01	290.00	290.50	290.00	+14.00	1	1606
09:46:00	290.00	290.50	290.00	+14.00	2	1605
09:45:46	290.00	290.50	290.00	+14.00	1	1603
09:45:40	290.00	290.50	290.00	+14.00	1	1602
09:45:30	290.00	290.50	290.00	+14.00	12	1601
09:45:24	290.50	291.00	290.50	+14.50	10	1589
09:45:24	290.50	291.00	290.50	+14.50	1	1579
09:45:22	290.50	291.00	290.50	+14.50	1	1578
09:45:13	290.50	291.00	290.50	+14.50	1	1577
09:45:13	290.50	291.00	290.50	+14.50	1	1576
09:45:04	290.50	291.00	290.50	+14.50	1	1575
09:44:52	290.50	291.00	290.50	+14.50	1	1574
09:44:24	290.50	291.00	290.50	+14.50	1	1573
09:44:22	290.50	291.00	290.50	+14.50	1	1572
09:44:22	290.50	291.00	290.50	+14.50	1	1571
09:44:15	290.50	291.00	290.50	+14.50	1	1570
09:44:15	290.50	291.00	290.50	+14.50	1	1569
09:44:01	290.50	291.00	291.00	+15.00	1	1568
09:43:01	290.50	291.00	291.00	+15.00	1	1567
09:42:33	290.50	291.00	291.00	+15.00	1	1566
09:42:32	290.50	291.00	291.00	+15.00	1	1565
09:42:30	290.50	291.00	291.00	+15.00	1	1564
09:42:03	290.50	291.00	291.00	+15.00	1	1563
09:41:40	290.00	291.00	291.00	+15.00	8	1562
09:41:40	290.00	290.50	290.50	+14.50	1	1554
09:41:39	290.50	291.00	290.50	+14.50	9	1553
09:41:21	291.00	291.50	291.00	+15.00	3	1544
09:41:19	291.00	291.50	291.00	+15.00	3	1541
09:41:06	290.50	291.00	291.00	+15.00	1	1538
09:41:06	290.50	291.00	291.00	+15.00	12	1537
09:41:03	290.50	291.00	291.00	+15.00	1	1525
09:41:03	290.50	291.00	290.50	+14.50	1	1524
09:41:02	290.50	291.00	290.50	+14.50	1	1523
09:40:59	290.50	291.00	290.50	+14.50	1	1522
09:40:52	290.50	291.00	290.50	+14.50	1	1521
09:40:43	290.50	291.00	290.50	+14.50	1	1520
09:40:40	290.50	291.00	290.50	+14.50	1	1519
09:40:37	290.50	291.00	290.50	+14.50	1	1518
09:40:36	290.50	291.00	290.50	+14.50	1	1517
09:40:11	290.50	291.00	290.50	+14.50	1	1516
09:40:07	290.50	291.00	290.50	+14.50	2	1515
09:40:01	290.50	291.00	290.50	+14.50	1	1513
09:40:00	290.50	291.00	290.50	+14.50	2	1512
09:39:59	290.50	291.00	290.50	+14.50	1	1510
09:39:44	290.50	291.00	290.50	+14.50	1	1509
09:39:39	290.50	291.00	291.00	+15.00	1	1508
09:39:26	290.50	291.00	291.00	+15.00	1	1507
09:39:01	290.50	291.00	291.00	+15.00	1	1506
09:38:55	290.50	291.00	290.50	+14.50	1	1505
09:38:22	290.50	291.00	290.50	+14.50	1	1504
09:38:18	290.00	290.50	290.50	+14.50	1	1503
09:38:13	290.00	290.50	290.50	+14.50	1	1502
09:38:01	290.00	290.50	290.50	+14.50	1	1501
09:37:49	290.50	291.00	290.50	+14.50	1	1500
09:37:31	290.50	291.00	290.50	+14.50	1	1499
09:37:14	290.50	291.00	290.50	+14.50	5	1498
09:37:12	290.50	291.00	290.50	+14.50	1	1493
09:36:53	290.50	291.00	290.50	+14.50	1	1492
09:36:52	290.50	291.00	291.00	+15.00	1	1491
09:36:51	290.50	291.00	291.00	+15.00	1	1490
09:36:37	290.50	291.00	291.00	+15.00	1	1489
09:36:35	290.50	291.00	290.50	+14.50	1	1488
09:36:21	290.00	291.00	291.00	+15.00	2	1487
09:36:00	290.50	291.00	290.50	+14.50	1	1485
09:35:43	291.00	291.50	291.00	+15.00	3	1484
09:35:43	291.00	291.50	291.00	+15.00	1	1481
09:35:43	289.00	289.50	291.00	+15.00	21	1480
09:35:43	289.00	289.50	290.50	+14.50	8	1459
09:35:43	289.00	289.50	290.00	+14.00	11	1451
09:35:43	289.00	289.50	289.50	+13.50	6	1440
09:35:36	289.00	289.50	289.00	+13.00	1	1434
09:35:20	289.00	290.00	289.00	+13.00	4	1433
09:35:18	289.50	290.00	289.50	+13.50	1	1429
09:35:10	289.50	290.00	290.00	+14.00	1	1428
09:34:50	289.50	290.00	290.00	+14.00	1	1427
09:34:49	289.50	290.00	289.50	+13.50	1	1426
09:34:48	289.50	290.00	289.50	+13.50	1	1425
09:34:22	289.50	290.00	290.00	+14.00	1	1424
09:34:18	290.00	290.50	290.00	+14.00	3	1423
09:34:18	290.00	290.50	290.00	+14.00	5	1420
09:34:18	290.00	290.50	290.00	+14.00	2	1415
09:34:18	290.00	290.50	290.00	+14.00	1	1413
09:34:03	290.00	290.50	290.00	+14.00	1	1412
09:33:55	290.00	290.50	290.50	+14.50	3	1411
09:33:51	290.50	291.00	290.50	+14.50	1	1408
09:33:45	290.50	291.00	290.50	+14.50	1	1407
09:33:31	290.00	290.50	290.50	+14.50	1	1406
09:33:18	290.50	291.00	290.50	+14.50	1	1405
09:33:17	290.00	290.50	290.50	+14.50	2	1404
09:33:15	290.00	290.50	290.50	+14.50	5	1402
09:33:03	290.00	290.50	290.50	+14.50	1	1397
09:32:48	290.00	290.50	290.50	+14.50	2	1396
09:32:45	290.00	290.50	290.50	+14.50	1	1394
09:32:39	290.50	291.00	290.50	+14.50	1	1393
09:32:39	290.50	291.00	290.50	+14.50	1	1392
09:32:14	291.00	291.50	291.00	+15.00	4	1391
09:32:11	291.00	291.50	291.00	+15.00	1	1387
09:31:59	291.00	291.50	291.00	+15.00	1	1386
09:31:59	291.00	291.50	291.00	+15.00	1	1385
09:31:55	291.00	291.50	291.50	+15.50	5	1384
09:31:45	290.50	291.00	291.50	+15.50	1	1379
09:31:45	290.50	291.00	291.00	+15.00	2	1378
09:31:42	291.00	291.50	291.00	+15.00	1	1376
09:31:42	290.50	291.00	291.00	+15.00	2	1375
09:31:34	291.00	291.50	291.00	+15.00	6	1373
09:31:24	291.00	291.50	291.50	+15.50	1	1367
09:31:23	291.00	292.00	291.00	+15.00	1	1366
09:31:22	291.50	292.00	291.50	+15.50	1	1365
09:31:20	291.50	292.00	291.50	+15.50	2	1364
09:31:20	291.50	292.00	292.00	+16.00	1	1362
09:31:18	291.00	292.00	292.00	+16.00	1	1361
09:31:14	291.00	291.50	292.00	+16.00	6	1360
09:31:14	291.00	291.50	291.50	+15.50	2	1354
09:31:12	290.50	291.00	291.00	+15.00	1	1352
09:31:12	290.50	291.00	291.00	+15.00	8	1351
09:31:10	290.50	291.00	291.00	+15.00	1	1343
09:31:09	290.50	291.00	291.00	+15.00	1	1342
09:31:08	290.50	291.00	291.00	+15.00	1	1341
09:31:06	290.00	291.00	291.00	+15.00	6	1340
09:31:03	290.00	290.50	291.00	+15.00	4	1334
09:31:03	290.00	290.50	290.50	+14.50	2	1330
09:31:00	290.50	291.00	290.50	+14.50	2	1328
09:30:54	290.00	290.50	290.50	+14.50	1	1326
09:30:48	290.00	290.50	290.50	+14.50	1	1325
09:30:41	289.00	290.00	290.00	+14.00	18	1324
09:30:35	289.00	290.00	290.00	+14.00	1	1306
09:30:33	289.00	289.50	290.00	+14.00	1	1305
09:30:33	289.00	289.50	289.50	+13.50	1	1304
09:30:32	289.00	289.50	289.50	+13.50	1	1303
09:30:25	289.50	290.00	289.50	+13.50	2	1302
09:30:21	288.50	289.50	289.50	+13.50	1	1300
09:30:13	288.50	289.50	289.50	+13.50	1	1299
09:30:12	288.50	289.50	288.50	+12.50	1	1298
09:30:03	288.50	289.50	289.50	+13.50	3	1297
09:29:52	288.00	289.50	289.50	+13.50	1	1294
09:29:44	288.50	290.00	288.50	+12.50	4	1293
09:29:44	288.00	288.50	289.50	+13.50	2	1289
09:29:44	288.00	288.50	289.00	+13.00	9	1287
09:29:44	288.00	288.50	288.50	+12.50	1	1278
09:29:43	288.00	288.50	288.50	+12.50	3	1277
09:29:37	288.00	288.50	288.00	+12.00	1	1274
09:29:33	288.00	288.50	288.50	+12.50	1	1273
09:29:10	287.50	288.00	288.00	+12.00	1	1272
09:29:08	288.00	288.50	288.00	+12.00	9	1271
09:28:32	288.50	289.00	288.50	+12.50	1	1262
09:28:29	288.00	288.50	288.50	+12.50	1	1261
09:28:25	288.50	289.00	288.50	+12.50	1	1260
09:28:22	288.00	288.50	288.50	+12.50	1	1259
09:28:22	288.00	288.50	288.50	+12.50	1	1258
09:28:17	288.00	288.50	288.50	+12.50	1	1257
09:27:44	288.00	288.50	288.50	+12.50	1	1256
09:27:38	288.00	288.50	288.00	+12.00	1	1255
09:27:20	288.00	289.00	288.00	+12.00	1	1254
09:27:18	288.00	289.00	288.00	+12.00	1	1253
09:27:16	288.50	289.00	288.50	+12.50	1	1252
09:27:14	287.50	288.00	288.00	+12.00	2	1251
09:27:14	287.50	288.00	288.00	+12.00	1	1249
09:27:14	287.50	288.00	288.00	+12.00	3	1248
09:27:14	287.50	288.00	288.00	+12.00	3	1245
09:27:14	287.50	288.00	288.00	+12.00	1	1242
09:27:11	287.50	288.00	288.00	+12.00	1	1241
09:26:59	287.00	287.50	287.50	+11.50	1	1240
09:26:58	287.50	288.00	287.50	+11.50	1	1239
09:26:54	287.00	287.50	287.50	+11.50	1	1238
09:26:54	287.00	287.50	287.50	+11.50	1	1237
09:26:51	287.00	287.50	287.00	+11.00	2	1236
09:26:48	287.00	287.50	287.00	+11.00	1	1234
09:26:47	287.00	287.50	287.50	+11.50	1	1233
09:26:44	287.00	287.50	287.00	+11.00	3	1232
09:26:34	287.00	288.00	288.00	+12.00	1	1229
09:26:28	287.50	288.00	287.00	+11.00	7	1228
09:26:28	287.50	288.00	287.50	+11.50	1	1221
09:26:28	287.50	288.00	288.00	+12.00	1	1220
09:26:19	287.50	288.00	288.00	+12.00	1	1219
09:26:16	287.50	288.00	288.00	+12.00	1	1218
09:26:09	288.00	288.50	288.00	+12.00	17	1217
09:26:06	288.00	288.50	288.00	+12.00	1	1200
09:26:05	288.00	288.50	288.00	+12.00	1	1199
09:26:01	288.50	289.00	288.50	+12.50	2	1198
09:25:52	288.50	289.00	288.50	+12.50	7	1196
09:25:48	288.50	289.00	289.00	+13.00	1	1189
09:25:40	289.00	289.50	289.00	+13.00	5	1188
09:25:40	289.00	289.50	289.00	+13.00	3	1183
09:25:40	289.00	289.50	289.00	+13.00	2	1180
09:25:40	289.00	289.50	289.00	+13.00	9	1178
09:25:34	289.50	290.00	289.50	+13.50	1	1169
09:25:24	289.50	290.00	289.50	+13.50	2	1168
09:25:00	289.00	289.50	289.50	+13.50	1	1166
09:24:55	289.00	289.50	289.50	+13.50	1	1165
09:24:52	289.00	289.50	289.00	+13.00	2	1164
09:24:47	289.00	289.50	289.50	+13.50	1	1162
09:24:42	289.00	289.50	289.50	+13.50	1	1161
09:24:38	289.50	290.00	289.50	+13.50	1	1160
09:24:38	289.50	290.00	289.50	+13.50	3	1159
09:24:35	290.00	290.50	290.00	+14.00	7	1156
09:24:27	290.00	290.50	290.50	+14.50	1	1149
09:24:23	290.00	290.50	290.00	+14.00	1	1148
09:24:11	289.50	290.00	290.00	+14.00	4	1147
09:24:03	289.50	290.00	290.00	+14.00	1	1143
09:23:15	290.00	290.50	290.00	+14.00	1	1142
09:23:14	290.00	290.50	290.50	+14.50	1	1141
09:23:13	290.00	290.50	290.50	+14.50	1	1140
09:23:11	290.00	290.50	290.00	+14.00	1	1139
09:23:10	290.00	290.50	290.00	+14.00	1	1138
09:23:06	290.00	290.50	290.00	+14.00	1	1137
09:23:00	290.00	290.50	290.00	+14.00	1	1136
09:22:54	290.00	290.50	290.50	+14.50	1	1135
09:22:50	290.00	290.50	290.50	+14.50	1	1134
09:22:47	290.50	291.00	290.50	+14.50	2	1133
09:22:35	291.00	291.50	291.00	+15.00	1	1131
09:22:35	290.00	291.00	291.00	+15.00	1	1130
09:22:35	290.50	291.00	290.50	+14.50	1	1129
09:22:15	290.50	291.00	291.00	+15.00	1	1128
09:22:01	290.00	291.00	291.00	+15.00	1	1127
09:21:58	290.50	291.00	290.50	+14.50	1	1126
09:21:56	290.00	290.50	290.50	+14.50	1	1125
09:21:49	290.00	291.00	290.00	+14.00	1	1124
09:21:46	290.00	291.00	290.00	+14.00	1	1123
09:21:46	290.00	291.00	290.00	+14.00	3	1122
09:21:46	290.00	291.00	290.00	+14.00	1	1119
09:21:45	290.00	290.50	290.50	+14.50	1	1118
09:21:45	290.50	291.00	290.00	+14.00	17	1117
09:21:45	290.50	291.00	290.50	+14.50	12	1100
09:21:38	290.50	291.00	290.50	+14.50	2	1088
09:21:35	291.00	291.50	291.00	+15.00	1	1086
09:21:19	291.00	291.50	291.00	+15.00	1	1085
09:21:15	291.50	292.00	291.50	+15.50	1	1084
09:21:14	291.00	291.50	291.50	+15.50	1	1083
09:21:08	291.50	292.00	291.50	+15.50	1	1082
09:21:06	291.50	292.00	291.50	+15.50	1	1081
09:21:00	291.50	292.00	292.00	+16.00	1	1080
09:20:52	291.50	292.50	291.50	+15.50	1	1079
09:20:47	292.00	292.50	292.00	+16.00	1	1078
09:20:38	291.50	292.00	292.00	+16.00	1	1077
09:20:38	291.50	292.00	292.00	+16.00	1	1076
09:20:36	292.00	292.50	292.00	+16.00	1	1075
09:20:35	292.00	292.50	292.00	+16.00	1	1074
09:20:35	292.00	292.50	292.50	+16.50	1	1073
09:20:33	292.00	292.50	292.50	+16.50	1	1072
09:20:30	292.00	292.50	292.00	+16.00	1	1071
09:20:27	292.00	292.50	292.50	+16.50	2	1070
09:20:25	292.50	293.00	292.50	+16.50	1	1068
09:20:25	292.50	293.00	292.50	+16.50	4	1067
09:20:25	292.50	293.00	292.50	+16.50	1	1063
09:20:25	292.50	293.00	292.50	+16.50	1	1062
09:20:25	292.50	293.00	292.50	+16.50	3	1061
09:20:21	292.50	293.00	292.50	+16.50	1	1058
09:20:19	292.50	293.00	293.00	+17.00	1	1057
09:20:13	292.50	293.00	292.50	+16.50	1	1056
09:20:13	292.50	293.00	293.00	+17.00	1	1055
09:20:10	292.50	293.00	293.00	+17.00	1	1054
09:20:05	292.50	293.00	293.00	+17.00	1	1053
09:20:04	293.00	293.50	293.00	+17.00	1	1052
09:20:02	293.00	293.50	293.00	+17.00	1	1051
09:20:01	293.00	293.50	293.00	+17.00	1	1050
09:19:57	293.00	293.50	293.00	+17.00	1	1049
09:19:57	293.00	293.50	293.00	+17.00	1	1048
09:19:50	292.50	293.00	293.50	+17.50	1	1047
09:19:50	292.50	293.00	293.00	+17.00	1	1046
09:19:49	292.50	293.00	293.00	+17.00	1	1045
09:19:49	292.50	293.00	293.00	+17.00	1	1044
09:19:48	293.00	293.50	293.00	+17.00	1	1043
09:19:48	293.00	293.50	293.00	+17.00	1	1042
09:19:48	293.00	294.00	293.00	+17.00	2	1041
09:19:46	293.00	293.50	293.50	+17.50	1	1039
09:19:40	293.00	294.00	294.00	+18.00	1	1038
09:19:37	293.00	294.00	294.00	+18.00	2	1037
09:19:31	293.00	294.00	294.00	+18.00	1	1035
09:19:30	294.00	294.50	294.00	+18.00	8	1034
09:19:27	294.00	294.50	294.50	+18.50	1	1026
09:19:27	294.50	295.00	294.50	+18.50	1	1025
09:19:26	294.50	295.00	294.50	+18.50	1	1024
09:19:26	294.50	295.00	294.50	+18.50	2	1023
09:19:23	294.50	295.00	295.00	+19.00	1	1021
09:19:21	294.50	295.00	295.00	+19.00	1	1020
09:19:20	294.00	294.50	294.50	+18.50	1	1019
09:19:20	294.00	294.50	294.50	+18.50	1	1018
09:19:20	294.00	294.50	294.50	+18.50	1	1017
09:19:15	294.00	295.00	294.00	+18.00	1	1016
09:19:14	294.00	295.00	294.00	+18.00	1	1015
09:19:13	294.00	295.00	294.00	+18.00	1	1014
09:19:13	294.00	295.00	294.00	+18.00	2	1013
09:19:13	294.00	294.50	294.50	+18.50	1	1011
09:19:13	294.50	295.00	294.50	+18.50	1	1010
09:19:13	293.50	294.50	294.50	+18.50	2	1009
09:19:13	293.50	294.50	294.50	+18.50	15	1007
09:19:12	293.50	294.50	294.50	+18.50	2	992
09:19:12	293.50	294.50	294.50	+18.50	2	990
09:19:12	294.00	294.50	294.00	+18.00	2	988
09:19:11	294.00	294.50	294.50	+18.50	1	986
09:19:10	293.50	294.00	294.00	+18.00	14	985
09:19:10	293.00	293.50	294.00	+18.00	7	971
09:19:10	293.00	293.50	293.50	+17.50	8	964
09:19:10	293.00	293.50	293.00	+17.00	1	956
09:19:10	292.00	293.00	293.00	+17.00	7	955
09:19:07	292.00	292.50	292.50	+16.50	1	948
09:19:06	292.50	293.00	292.50	+16.50	1	947
09:19:04	292.50	293.00	292.50	+16.50	2	946
09:19:03	292.00	293.00	293.00	+17.00	3	944
09:19:00	292.00	292.50	292.50	+16.50	1	941
09:18:59	292.00	292.50	292.50	+16.50	1	940
09:18:54	292.50	293.00	292.50	+16.50	1	939
09:18:54	292.00	292.50	293.00	+17.00	7	938
09:18:54	292.00	292.50	292.50	+16.50	3	931
09:18:52	292.00	293.00	293.00	+17.00	1	928
09:18:52	292.00	293.00	293.00	+17.00	1	927
09:18:49	292.00	293.00	293.00	+17.00	2	926
09:18:49	292.00	293.00	293.00	+17.00	2	924
09:18:44	292.00	292.50	292.50	+16.50	1	922
09:18:44	292.00	292.50	292.50	+16.50	1	921
09:18:44	292.50	293.00	292.50	+16.50	1	920
09:18:44	292.00	292.50	292.50	+16.50	2	919
09:18:44	292.00	292.50	292.50	+16.50	4	917
09:18:44	292.00	292.50	292.50	+16.50	1	913
09:18:44	291.50	292.00	292.00	+16.00	17	912
09:18:44	291.00	291.50	292.00	+16.00	3	895
09:18:44	291.00	291.50	291.50	+15.50	17	892
09:18:41	290.50	291.00	291.00	+15.00	19	875
09:18:41	290.50	291.00	291.00	+15.00	1	856
09:18:38	289.50	290.50	290.50	+14.50	17	855
09:18:38	289.50	290.50	289.50	+13.50	2	838
09:18:36	290.00	290.50	289.50	+13.50	2	836
09:18:36	290.00	290.50	290.00	+14.00	1	834
09:18:35	289.50	290.00	290.00	+14.00	3	833
09:18:35	289.00	289.50	290.00	+14.00	13	830
09:18:35	289.00	289.50	289.50	+13.50	7	817
09:18:34	289.00	289.50	289.00	+13.00	2	810
09:18:31	288.50	289.00	289.00	+13.00	5	808
09:18:21	288.50	289.00	289.00	+13.00	5	803
09:18:12	289.00	289.50	289.00	+13.00	2	798
09:18:11	289.00	289.50	289.00	+13.00	1	796
09:18:10	289.00	289.50	289.00	+13.00	1	795
09:18:06	289.00	289.50	289.00	+13.00	3	794
09:18:01	289.00	289.50	289.50	+13.50	1	791
09:18:00	289.00	289.50	289.50	+13.50	1	790
09:17:57	289.50	290.00	289.50	+13.50	1	789
09:17:52	289.50	290.00	290.00	+14.00	5	788
09:17:48	289.50	290.00	289.50	+13.50	3	783
09:17:39	289.50	290.00	290.00	+14.00	1	780
09:17:39	289.50	290.00	290.00	+14.00	1	779
09:17:37	289.50	290.00	290.00	+14.00	2	778
09:17:32	290.00	290.50	290.00	+14.00	1	776
09:17:27	290.00	290.50	290.00	+14.00	4	775
09:17:23	290.00	290.50	290.00	+14.00	2	771
09:17:20	290.00	290.50	290.00	+14.00	2	769
09:17:15	290.00	290.50	290.00	+14.00	1	767
09:17:15	290.00	290.50	290.00	+14.00	1	766
09:17:14	290.00	290.50	290.50	+14.50	1	765
09:17:12	290.00	290.50	290.00	+14.00	1	764
09:17:11	290.00	290.50	290.00	+14.00	1	763
09:17:10	290.00	290.50	290.00	+14.00	1	762
09:17:09	289.50	290.00	290.00	+14.00	8	761
09:17:09	289.50	290.00	290.00	+14.00	1	753
09:17:09	289.50	290.00	289.50	+13.50	1	752
09:17:01	289.50	290.00	289.50	+13.50	1	751
09:17:00	289.50	290.00	289.50	+13.50	1	750
09:16:57	289.50	290.00	289.50	+13.50	1	749
09:16:55	289.50	290.00	290.00	+14.00	1	748
09:16:50	289.50	290.00	290.00	+14.00	1	747
09:16:50	289.50	290.00	290.00	+14.00	3	746
09:16:43	290.00	290.50	290.00	+14.00	4	743
09:16:42	290.00	290.50	290.00	+14.00	1	739
09:16:41	290.00	290.50	290.00	+14.00	1	738
09:16:40	290.00	290.50	290.50	+14.50	1	737
09:16:40	290.00	290.50	290.00	+14.00	1	736
09:16:38	290.00	290.50	290.00	+14.00	5	735
09:16:33	290.00	290.50	290.00	+14.00	1	730
09:16:33	290.00	290.50	290.50	+14.50	1	729
09:16:25	290.00	290.50	290.50	+14.50	1	728
09:16:24	290.00	290.50	290.50	+14.50	1	727
09:16:24	290.50	291.00	290.50	+14.50	7	726
09:16:19	291.00	291.50	291.00	+15.00	1	719
09:16:18	291.00	291.50	291.00	+15.00	1	718
09:16:17	290.50	291.00	291.00	+15.00	3	717
09:16:13	290.50	291.00	290.50	+14.50	1	714
09:16:10	290.50	291.00	291.00	+15.00	1	713
09:16:09	291.00	291.50	291.00	+15.00	1	712
09:16:07	291.00	291.50	291.00	+15.00	1	711
09:16:05	291.00	291.50	291.00	+15.00	1	710
09:16:03	290.50	291.00	291.00	+15.00	1	709
09:16:02	291.00	291.50	291.00	+15.00	1	708
09:16:02	290.50	291.00	291.00	+15.00	1	707
09:16:02	291.00	291.50	291.00	+15.00	1	706
09:16:00	291.00	291.50	291.00	+15.00	1	705
09:15:59	290.50	291.00	291.00	+15.00	1	704
09:15:57	291.00	291.50	291.00	+15.00	1	703
09:15:57	291.00	291.50	291.00	+15.00	1	702
09:15:57	291.00	291.50	291.00	+15.00	1	701
09:15:57	291.00	291.50	291.00	+15.00	1	700
09:15:55	291.00	291.50	291.00	+15.00	1	699
09:15:52	291.00	291.50	291.00	+15.00	1	698
09:15:52	290.50	291.00	291.00	+15.00	1	697
09:15:50	290.50	291.50	290.50	+14.50	1	696
09:15:49	290.50	291.00	291.00	+15.00	1	695
09:15:49	290.50	291.00	291.00	+15.00	2	694
09:15:45	290.50	291.00	291.00	+15.00	2	692
09:15:41	291.00	291.50	291.00	+15.00	1	690
09:15:41	291.00	291.50	291.00	+15.00	1	689
09:15:41	291.00	291.50	291.00	+15.00	1	688
09:15:40	291.00	291.50	291.00	+15.00	1	687
09:15:40	291.00	291.50	291.50	+15.50	2	686
09:15:40	291.00	291.50	291.50	+15.50	1	684
09:15:39	291.00	291.50	291.50	+15.50	1	683
09:15:37	291.00	291.50	291.50	+15.50	1	682
09:15:35	291.00	291.50	291.50	+15.50	1	681
09:15:34	291.00	291.50	291.00	+15.00	1	680
09:15:33	291.00	291.50	291.00	+15.00	1	679
09:15:31	291.00	291.50	291.50	+15.50	2	678
09:15:31	291.00	291.50	291.50	+15.50	1	676
09:15:28	291.00	291.50	291.50	+15.50	1	675
09:15:27	291.00	292.00	291.00	+15.00	1	674
09:15:23	291.00	292.00	292.00	+16.00	1	673
09:15:22	291.00	292.00	292.00	+16.00	1	672
09:15:20	291.00	292.00	292.00	+16.00	3	671
09:15:19	291.00	292.00	292.00	+16.00	1	668
09:15:16	292.00	292.50	292.00	+16.00	1	667
09:15:16	291.00	292.00	292.00	+16.00	1	666
09:15:15	291.00	292.00	292.00	+16.00	1	665
09:15:14	291.50	292.50	291.50	+15.50	1	664
09:15:12	292.00	292.50	292.00	+16.00	3	663
09:15:12	292.50	293.00	292.50	+16.50	5	660
09:15:09	292.00	293.00	292.00	+16.00	1	655
09:15:08	292.00	293.00	293.00	+17.00	1	654
09:15:07	291.50	292.00	292.00	+16.00	1	653
09:15:03	290.00	291.50	292.00	+16.00	8	652
09:15:03	290.00	291.50	291.50	+15.50	7	644
09:15:02	290.00	290.50	290.50	+14.50	1	637
09:15:02	290.00	290.50	290.50	+14.50	1	636
09:15:02	290.50	292.00	290.50	+14.50	6	635
09:15:01	290.50	291.00	291.00	+15.00	1	629
09:15:01	290.00	291.00	292.00	+16.00	3	628
09:15:01	290.00	291.00	291.50	+15.50	1	625
09:15:01	290.00	291.00	291.00	+15.00	11	624
09:15:00	290.00	291.00	291.00	+15.00	1	613
09:14:59	290.50	291.00	290.00	+14.00	3	612
09:14:59	290.50	291.00	290.50	+14.50	2	609
09:14:57	290.00	290.50	290.50	+14.50	1	607
09:14:56	290.00	290.50	290.50	+14.50	1	606
09:14:55	290.00	290.50	290.00	+14.00	1	605
09:14:54	290.00	290.50	290.00	+14.00	1	604
09:14:54	289.50	290.00	290.00	+14.00	1	603
09:14:50	290.00	290.50	290.00	+14.00	1	602
09:14:48	289.00	290.00	290.00	+14.00	6	601
09:14:46	288.50	289.00	289.00	+13.00	1	595
09:14:46	289.00	290.00	289.00	+13.00	1	594
09:14:46	289.00	290.00	290.00	+14.00	1	593
09:14:45	289.00	290.00	289.00	+13.00	2	592
09:14:44	289.00	290.00	289.00	+13.00	1	590
09:14:43	289.50	290.00	289.50	+13.50	1	589
09:14:43	288.50	289.50	289.50	+13.50	4	588
09:14:39	288.00	288.50	288.50	+12.50	1	584
09:14:38	288.50	289.50	288.50	+12.50	1	583
09:14:36	288.50	289.50	288.50	+12.50	1	582
09:14:36	288.50	289.00	289.00	+13.00	1	581
09:14:30	288.50	289.50	288.50	+12.50	1	580
09:14:29	288.50	290.00	288.50	+12.50	1	579
09:14:29	288.50	289.00	289.00	+13.00	1	578
09:14:26	288.50	289.50	288.50	+12.50	2	577
09:14:25	287.50	289.00	289.00	+13.00	2	575
09:14:25	287.50	289.00	289.00	+13.00	1	573
09:14:25	288.00	289.50	287.50	+11.50	1	572
09:14:25	288.00	289.50	288.00	+12.00	3	571
09:14:21	288.50	289.50	288.50	+12.50	1	568
09:14:21	288.50	290.00	288.50	+12.50	1	567
09:14:17	289.00	290.50	289.00	+13.00	2	566
09:14:17	290.00	290.50	290.00	+14.00	1	564
09:14:17	290.50	291.00	290.00	+14.00	32	563
09:14:17	290.50	291.00	290.50	+14.50	8	531
09:14:13	290.50	291.00	290.50	+14.50	1	523
09:14:11	291.00	291.50	291.00	+15.00	1	522
09:14:11	291.00	291.50	291.00	+15.00	6	521
09:14:09	291.00	291.50	291.00	+15.00	1	515
09:14:09	291.00	291.50	291.00	+15.00	1	514
09:14:09	291.00	291.50	291.00	+15.00	1	513
09:14:09	291.00	291.50	291.00	+15.00	1	512
09:14:09	291.00	291.50	291.00	+15.00	1	511
09:14:08	290.50	291.00	291.00	+15.00	1	510
09:14:06	290.50	291.50	290.50	+14.50	1	509
09:14:06	290.50	291.50	291.50	+15.50	1	508
09:14:05	291.00	292.00	291.00	+15.00	1	507
09:14:04	291.00	291.50	291.50	+15.50	1	506
09:14:03	291.00	291.50	291.00	+15.00	1	505
09:14:02	291.50	292.00	291.50	+15.50	1	504
09:14:02	291.50	292.00	291.50	+15.50	1	503
09:14:01	292.00	292.50	292.00	+16.00	1	502
09:14:01	292.00	293.00	292.00	+16.00	1	501
09:14:01	292.00	293.00	292.00	+16.00	1	500
09:14:00	292.00	293.50	292.00	+16.00	1	499
09:14:00	292.00	293.00	293.00	+17.00	1	498
09:13:59	292.00	292.50	292.50	+16.50	2	497
09:13:58	292.00	292.50	292.00	+16.00	1	495
09:13:57	292.00	293.00	293.00	+17.00	1	494
09:13:56	292.00	293.50	292.00	+16.00	1	493
09:13:56	292.50	293.50	292.50	+16.50	2	492
09:13:56	292.50	293.50	292.50	+16.50	1	490
09:13:56	293.00	293.50	293.00	+17.00	1	489
09:13:55	291.50	293.00	293.00	+17.00	1	488
09:13:53	292.50	293.50	292.50	+16.50	2	487
09:13:52	292.50	293.50	293.50	+17.50	1	485
09:13:50	292.50	293.00	293.00	+17.00	1	484
09:13:49	293.00	294.50	293.00	+17.00	4	483
09:13:49	292.50	293.50	293.50	+17.50	1	479
09:13:48	292.50	293.50	293.50	+17.50	1	478
09:13:47	292.50	293.50	293.50	+17.50	1	477
09:13:47	292.50	293.50	292.50	+16.50	2	476
09:13:47	293.00	293.50	293.00	+17.00	1	474
09:13:47	293.50	294.00	293.50	+17.50	7	473
09:13:47	293.50	294.00	293.50	+17.50	2	466
09:13:47	293.50	294.50	294.50	+18.50	1	464
09:13:47	294.00	294.50	294.00	+18.00	1	463
09:13:47	294.00	294.50	294.00	+18.00	1	462
09:13:47	294.00	294.50	294.00	+18.00	1	461
09:13:47	294.00	294.50	294.50	+18.50	1	460
09:13:47	294.00	294.50	294.00	+18.00	2	459
09:13:47	294.00	294.50	294.00	+18.00	1	457
09:13:47	294.00	294.50	294.00	+18.00	2	456
09:13:47	299.00	303.00	294.50	+18.50	42	454
09:11:47	292.50	293.50	294.50	+18.50	2	412
09:11:47	292.50	293.50	294.00	+18.00	2	410
09:11:47	292.50	293.50	293.50	+17.50	2	408
09:11:47	291.50	293.00	293.00	+17.00	1	406
09:11:46	291.50	293.00	293.00	+17.00	1	405
09:11:46	291.50	293.00	291.50	+15.50	1	404
09:11:45	291.00	292.50	292.50	+16.50	1	403
09:11:45	290.00	291.50	293.00	+17.00	1	402
09:11:45	290.00	291.50	292.50	+16.50	2	401
09:11:45	290.00	291.50	292.00	+16.00	5	399
09:11:45	290.00	291.50	291.50	+15.50	2	394
09:11:45	290.00	291.50	291.50	+15.50	1	392
09:11:44	290.00	291.50	291.50	+15.50	1	391
09:11:44	290.00	291.50	291.50	+15.50	1	390
09:11:43	290.50	292.00	290.50	+14.50	1	389
09:11:43	289.50	291.00	291.00	+15.00	1	388
09:11:43	289.50	291.00	291.00	+15.00	1	387
09:11:43	289.50	291.00	289.50	+13.50	1	386
09:11:43	289.00	290.00	290.00	+14.00	3	385
09:11:43	288.50	290.00	290.00	+14.00	10	382
09:11:42	288.50	290.00	290.00	+14.00	1	372
09:11:42	288.50	289.50	289.50	+13.50	1	371
09:11:42	288.50	289.50	288.50	+12.50	1	370
09:11:41	289.00	290.00	289.00	+13.00	1	369
09:11:41	288.00	289.50	290.00	+14.00	7	368
09:11:41	288.00	289.50	289.50	+13.50	3	361
09:11:41	286.00	287.00	290.00	+14.00	9	358
09:11:41	286.00	287.00	289.50	+13.50	4	349
09:11:41	286.00	287.00	289.00	+13.00	8	345
09:11:41	286.00	287.00	288.50	+12.50	6	337
09:11:41	286.00	287.00	288.00	+12.00	14	331
09:11:41	286.00	287.00	287.50	+11.50	5	317
09:11:41	286.00	287.00	287.00	+11.00	4	312
09:11:40	286.00	287.00	287.00	+11.00	1	308
09:11:39	286.00	287.00	286.00	+10.00	1	307
09:11:38	285.00	286.00	287.00	+11.00	1	306
09:11:38	285.00	286.00	286.50	+10.50	2	305
09:11:38	285.00	286.00	286.00	+10.00	7	303
09:11:37	285.00	286.00	285.00	+9.00	1	296
09:11:36	285.00	286.00	285.00	+9.00	1	295
09:11:35	285.00	285.50	285.50	+9.50	4	294
09:11:35	284.50	285.00	285.00	+9.00	13	290
09:11:35	284.50	285.00	285.00	+9.00	10	277
09:11:35	284.50	285.00	285.00	+9.00	1	267
09:11:34	284.50	285.00	284.50	+8.50	1	266
09:11:33	284.00	284.50	285.00	+9.00	3	265
09:11:33	284.00	284.50	284.50	+8.50	7	262
09:11:30	284.00	284.50	283.50	+7.50	2	255
09:11:30	284.00	284.50	284.00	+8.00	2	253
09:11:30	283.50	284.00	284.00	+8.00	5	251
09:11:30	283.50	284.00	284.00	+8.00	4	246
09:11:30	283.50	284.00	284.00	+8.00	1	242
09:11:29	283.50	284.00	284.00	+8.00	6	241
09:11:27	283.50	284.00	284.00	+8.00	1	235
09:11:26	283.50	284.00	284.00	+8.00	1	234
09:11:22	283.00	284.00	284.00	+8.00	2	233
09:11:21	283.50	284.00	283.50	+7.50	1	231
09:11:20	283.00	283.50	283.50	+7.50	3	230
09:11:20	283.00	283.50	283.50	+7.50	7	227
09:11:20	283.00	283.50	283.50	+7.50	7	220
09:11:20	282.50	283.00	283.00	+7.00	9	213
09:11:20	282.50	283.00	283.00	+7.00	2	204
09:11:19	282.50	283.00	283.00	+7.00	1	202
09:11:18	282.50	283.00	283.00	+7.00	3	201
09:11:17	282.50	283.00	283.00	+7.00	1	198
09:11:17	282.50	283.00	282.50	+6.50	5	197
09:11:17	282.50	283.00	283.00	+7.00	1	192
09:11:17	282.50	283.00	283.00	+7.00	1	191
09:11:14	282.50	283.00	283.00	+7.00	6	190
09:11:12	282.00	282.50	282.50	+6.50	2	184
09:11:11	282.00	282.50	282.50	+6.50	10	182
09:11:10	282.00	282.50	282.50	+6.50	4	172
09:11:09	281.50	282.00	282.00	+6.00	1	168
09:11:05	281.50	282.00	282.00	+6.00	4	167
09:11:05	281.00	282.00	282.00	+6.00	10	163
09:11:04	281.00	281.50	281.50	+5.50	1	153
09:11:04	281.50	282.00	281.50	+5.50	1	152
09:11:02	281.00	281.50	281.50	+5.50	1	151
09:10:58	281.00	281.50	281.50	+5.50	5	150
09:10:56	281.00	281.50	281.50	+5.50	1	145
09:10:52	281.00	281.50	281.50	+5.50	1	144
09:10:46	281.00	281.50	281.50	+5.50	6	143
09:10:44	281.00	281.50	281.00	+5.00	1	137
09:10:24	281.00	281.50	281.00	+5.00	3	136
09:10:18	280.50	281.00	281.00	+5.00	8	133
09:10:18	280.50	281.00	281.00	+5.00	10	125
09:09:57	280.00	280.50	280.50	+4.50	3	115
09:09:57	280.00	280.50	280.50	+4.50	6	112
09:09:57	280.00	280.50	280.50	+4.50	2	106
09:09:57	279.50	280.00	280.00	+4.00	17	104
09:09:51	279.00	279.50	279.50	+3.50	2	87
09:09:51	279.00	279.50	279.50	+3.50	2	85
09:09:51	279.00	279.50	279.50	+3.50	1	83
09:09:32	279.00	279.50	279.00	+3.00	1	82
09:09:25	279.00	279.50	279.00	+3.00	2	81
09:08:51	279.00	279.50	279.00	+3.00	1	79
09:08:47	279.00	279.50	279.00	+3.00	1	78
09:08:45	278.50	279.00	279.00	+3.00	1	77
09:08:35	278.50	279.00	279.00	+3.00	5	76
09:08:18	278.50	279.00	278.50	+2.50	1	71
09:07:07	279.00	279.50	279.00	+3.00	2	70
09:06:43	279.00	279.50	279.00	+3.00	1	68
09:06:42	279.00	279.50	279.00	+3.00	1	67
09:06:17	279.00	279.50	279.00	+3.00	1	66
09:05:20	279.00	279.50	279.00	+3.00	1	65
09:04:39	279.50	280.00	279.50	+3.50	1	64
09:04:33	279.00	279.50	279.50	+3.50	6	63
09:04:33	279.00	279.50	279.50	+3.50	8	57
09:04:33	278.50	279.00	279.00	+3.00	1	49
09:03:56	279.00	279.50	279.00	+3.00	1	48
09:03:55	279.00	279.50	279.50	+3.50	2	47
09:03:38	278.50	279.50	278.50	+2.50	1	45
09:03:03	278.50	279.50	279.50	+3.50	5	44
09:03:03	278.50	279.00	279.00	+3.00	3	39
09:02:54	279.00	279.50	279.00	+3.00	1	36
09:02:18	278.50	279.00	279.00	+3.00	2	35
09:02:03	278.50	279.50	278.50	+2.50	1	33
09:01:47	279.50	280.00	279.50	+3.50	1	32
09:01:35	279.00	279.50	279.50	+3.50	8	31
09:01:35	279.00	279.50	279.00	+3.00	1	23
09:01:24	278.00	279.00	279.00	+3.00	7	22
09:01:24	278.00	278.50	278.50	+2.50	1	15
09:01:12	278.00	279.00	279.00	+3.00	1	14
09:01:12	278.00	279.00	278.00	+2.00	2	13
09:00:45	278.00	279.00	278.00	+2.00	1	11
09:00:45	278.00	279.00	278.00	+2.00	1	10
09:00:45	278.00	278.50	278.50	+2.50	3	9
09:00:45	278.00	278.50	278.50	+2.50	1	6
09:00:20	277.50	278.00	278.00	+2.00	2	5
09:00:19	--	--	278.00	+2.00	3	3

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple iPhone 17 Pro Max (256G)

KIRIN 生茶焙茶組合箱

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Samsung Galaxy S25 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 17 Pro (512G)

統一超商10000元虛擬商品卡

Apple iPhone 17 Pro Max (512G)

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

POCO X7 Pro 5G 12G/256GB

App Store Card $ 6000 - 數位序號

新台幣升2.6分收31.63元

星展發布2026無齡社會白皮書老...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧美中角力加劇柬埔寨尋求降低對...
‧風電3-3期選商機制規劃業界籲...
‧蕭副總統參訪東元中壢廠關注無...

加密貨幣

比特幣BTC	95068.84	3,883.50	4.26%
以太幣ETH	3311.91	219.90	7.11%
瑞波幣XRP	2.14	0.09	4.26%
比特幣現金BCH	603.46	-17.88	-2.88%
萊特幣LTC	78.73	2.68	3.52%
卡達幣ADA	0.418626	0.03	8.48%
波場幣TRX	0.302629	0.00	1.06%
恆星幣XLM	0.242341	0.02	10.54%

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。