最新原相每股配息10.1元達發配13.5元現金熱門中鋼黃建智：今年目標穩定獲利續推精緻鋼品布局

更新報價

辛　耘 (3583) 半導體業上市

359.00 ▲+13.50 +3.91% 11.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+13.50	3,252	358.50	12	359.00	26	348.00	368.00	339.50	345.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	358.50	359.00	359.00	+13.50	5	3252
13:30:00	358.50	359.00	359.00	+13.50	72	3247
13:24:51	358.50	359.50	359.50	+14.00	1	3175
13:24:51	358.50	359.50	359.50	+14.00	1	3174
13:24:44	359.00	359.50	359.00	+13.50	1	3173
13:24:26	359.00	359.50	359.50	+14.00	1	3172
13:24:18	359.00	359.50	359.50	+14.00	1	3171
13:24:17	359.00	359.50	359.00	+13.50	1	3170
13:24:09	359.00	359.50	359.50	+14.00	1	3169
13:24:07	359.00	359.50	359.50	+14.00	1	3168
13:23:50	359.00	359.50	359.00	+13.50	1	3167
13:23:33	359.00	359.50	359.00	+13.50	1	3166
13:23:33	359.00	359.50	359.00	+13.50	1	3165
13:23:18	358.50	359.00	359.00	+13.50	4	3164
13:23:18	358.50	359.00	359.00	+13.50	1	3160
13:23:02	358.50	359.00	359.00	+13.50	1	3159
13:22:52	358.50	359.00	358.50	+13.00	2	3158
13:22:27	358.50	359.00	358.50	+13.00	3	3156
13:22:24	358.50	359.00	358.50	+13.00	1	3153
13:22:24	358.50	359.00	358.50	+13.00	1	3152
13:22:19	358.50	359.00	358.50	+13.00	1	3151
13:22:16	358.50	359.00	359.00	+13.50	1	3150
13:22:15	358.50	359.00	358.50	+13.00	2	3149
13:21:43	358.00	358.50	358.50	+13.00	4	3147
13:21:43	358.50	359.00	358.50	+13.00	1	3143
13:21:37	358.00	358.50	358.50	+13.00	1	3142
13:21:10	358.00	358.50	358.50	+13.00	1	3141
13:21:05	358.00	358.50	358.50	+13.00	4	3140
13:21:05	358.00	359.00	358.00	+12.50	1	3136
13:21:05	358.50	359.00	358.50	+13.00	1	3135
13:20:55	358.50	359.00	358.50	+13.00	2	3134
13:20:51	358.50	359.00	359.00	+13.50	1	3132
13:20:22	358.50	359.00	358.50	+13.00	3	3131
13:20:22	358.50	359.00	358.50	+13.00	1	3128
13:20:02	358.50	359.00	359.00	+13.50	1	3127
13:19:24	359.00	359.50	359.00	+13.50	3	3126
13:19:02	359.00	359.50	359.00	+13.50	2	3123
13:18:43	358.50	359.00	359.00	+13.50	1	3121
13:18:36	358.50	359.00	359.00	+13.50	1	3120
13:18:18	359.00	359.50	359.00	+13.50	1	3119
13:18:10	358.50	359.00	359.00	+13.50	2	3118
13:18:10	358.50	359.00	359.00	+13.50	1	3116
13:18:05	358.50	359.00	359.00	+13.50	1	3115
13:17:54	358.50	359.00	359.00	+13.50	1	3114
13:17:54	358.50	359.00	359.00	+13.50	1	3113
13:17:38	358.50	359.00	358.50	+13.00	1	3112
13:17:31	358.50	359.00	359.00	+13.50	1	3111
13:17:09	358.50	359.00	359.00	+13.50	1	3110
13:17:09	358.00	359.00	359.00	+13.50	4	3109
13:17:09	358.00	358.50	358.50	+13.00	1	3105
13:17:03	358.00	358.50	358.50	+13.00	5	3104
13:16:52	358.50	359.00	358.50	+13.00	1	3099
13:16:48	358.50	359.00	358.50	+13.00	1	3098
13:16:21	359.00	359.50	359.00	+13.50	5	3097
13:16:20	359.00	359.50	359.00	+13.50	2	3092
13:16:06	359.50	360.00	359.50	+14.00	3	3090
13:16:05	359.50	360.00	360.00	+14.50	1	3087
13:14:36	359.50	360.00	360.00	+14.50	1	3086
13:13:43	359.50	360.00	360.00	+14.50	1	3085
13:13:39	360.00	360.50	360.00	+14.50	2	3084
13:13:39	360.00	360.50	360.00	+14.50	5	3082
13:13:27	360.00	360.50	360.00	+14.50	3	3077
13:13:10	360.00	360.50	360.00	+14.50	1	3074
13:12:49	360.00	360.50	360.50	+15.00	1	3073
13:12:41	360.00	360.50	360.00	+14.50	4	3072
13:12:39	360.00	360.50	360.00	+14.50	2	3068
13:12:24	360.00	360.50	360.50	+15.00	1	3066
13:12:17	360.00	360.50	360.50	+15.00	1	3065
13:12:17	360.00	360.50	360.50	+15.00	2	3064
13:12:00	360.00	360.50	360.00	+14.50	1	3062
13:11:47	360.00	360.50	360.00	+14.50	1	3061
13:11:34	360.00	360.50	360.00	+14.50	2	3060
13:11:15	360.00	360.50	360.50	+15.00	3	3058
13:11:12	360.00	360.50	360.00	+14.50	1	3055
13:11:10	360.00	360.50	360.00	+14.50	4	3054
13:10:52	360.00	360.50	360.00	+14.50	1	3050
13:10:37	360.00	360.50	360.00	+14.50	1	3049
13:10:21	360.00	360.50	360.00	+14.50	1	3048
13:10:09	360.00	360.50	360.00	+14.50	1	3047
13:09:07	360.00	360.50	360.00	+14.50	1	3046
13:08:37	360.50	361.00	360.50	+15.00	1	3045
13:08:37	360.50	361.00	360.50	+15.00	1	3044
13:08:24	360.50	361.00	360.50	+15.00	1	3043
13:08:02	360.50	361.00	360.50	+15.00	1	3042
13:07:59	360.50	361.00	360.50	+15.00	5	3041
13:07:56	360.50	361.00	360.50	+15.00	2	3036
13:07:07	360.50	361.00	360.50	+15.00	4	3034
13:06:57	360.50	361.00	360.50	+15.00	1	3030
13:06:38	360.50	361.00	360.50	+15.00	1	3029
13:06:34	360.50	361.00	360.50	+15.00	1	3028
13:06:23	360.50	361.00	360.50	+15.00	1	3027
13:04:44	360.50	361.00	361.00	+15.50	1	3026
13:03:57	360.50	361.00	361.00	+15.50	2	3025
13:03:41	360.50	361.00	361.00	+15.50	3	3023
13:03:00	361.00	361.50	361.00	+15.50	1	3020
13:03:00	361.00	361.50	361.00	+15.50	2	3019
13:03:00	361.00	361.50	361.00	+15.50	7	3017
13:01:52	361.00	361.50	361.50	+16.00	1	3010
13:01:44	361.00	361.50	361.00	+15.50	1	3009
13:00:39	361.00	361.50	361.00	+15.50	1	3008
13:00:38	361.00	361.50	361.00	+15.50	1	3007
13:00:31	361.00	361.50	361.00	+15.50	1	3006
13:00:29	361.00	361.50	361.00	+15.50	1	3005
13:00:17	361.00	361.50	361.00	+15.50	5	3004
13:00:14	361.00	361.50	361.00	+15.50	1	2999
12:59:27	361.00	361.50	361.00	+15.50	5	2998
12:58:49	361.00	361.50	361.50	+16.00	1	2993
12:58:42	361.00	361.50	361.50	+16.00	1	2992
12:57:30	361.00	361.50	361.50	+16.00	1	2991
12:57:26	361.00	361.50	361.00	+15.50	1	2990
12:56:48	361.00	361.50	361.00	+15.50	1	2989
12:55:17	361.50	362.00	361.50	+16.00	2	2988
12:55:08	361.50	362.00	361.50	+16.00	1	2986
12:55:05	361.50	362.00	361.50	+16.00	5	2985
12:54:39	361.50	362.00	361.50	+16.00	3	2980
12:52:41	361.50	362.00	361.50	+16.00	1	2977
12:52:22	361.00	361.50	361.50	+16.00	2	2976
12:50:56	361.00	361.50	361.50	+16.00	1	2974
12:50:20	361.00	361.50	361.50	+16.00	1	2973
12:49:09	361.00	361.50	361.50	+16.00	1	2972
12:48:26	361.00	361.50	361.50	+16.00	1	2971
12:48:26	361.00	361.50	361.50	+16.00	2	2970
12:48:18	361.00	361.50	361.50	+16.00	3	2968
12:47:59	361.00	361.50	361.00	+15.50	1	2965
12:47:55	361.00	361.50	361.50	+16.00	1	2964
12:47:14	361.00	361.50	361.50	+16.00	1	2963
12:46:28	361.00	361.50	361.50	+16.00	2	2962
12:44:36	361.00	361.50	361.50	+16.00	1	2960
12:43:29	361.00	361.50	361.50	+16.00	1	2959
12:43:21	361.50	362.00	361.50	+16.00	1	2958
12:42:56	361.00	361.50	361.50	+16.00	1	2957
12:42:07	361.00	361.50	361.50	+16.00	1	2956
12:42:07	361.00	361.50	361.50	+16.00	1	2955
12:40:36	361.50	362.00	361.50	+16.00	1	2954
12:40:13	361.00	362.00	362.00	+16.50	1	2953
12:39:39	361.00	361.50	361.50	+16.00	1	2952
12:39:06	361.50	362.00	361.50	+16.00	1	2951
12:39:06	361.50	362.00	361.50	+16.00	3	2950
12:39:06	361.50	362.00	361.50	+16.00	1	2947
12:39:03	361.50	362.00	361.50	+16.00	1	2946
12:38:37	361.50	362.00	361.50	+16.00	1	2945
12:38:21	361.50	362.00	361.50	+16.00	1	2944
12:38:19	361.50	362.00	361.50	+16.00	2	2943
12:37:35	361.50	362.00	361.50	+16.00	1	2941
12:37:01	361.50	362.00	362.00	+16.50	1	2940
12:37:00	361.50	362.00	361.50	+16.00	6	2939
12:36:20	361.50	362.00	361.50	+16.00	2	2933
12:36:19	361.50	362.00	361.50	+16.00	1	2931
12:35:54	361.50	362.00	361.50	+16.00	1	2930
12:35:33	361.00	361.50	361.50	+16.00	2	2929
12:34:16	361.00	361.50	361.00	+15.50	1	2927
12:34:14	361.00	361.50	361.00	+15.50	2	2926
12:34:13	361.00	361.50	361.00	+15.50	1	2924
12:33:40	361.50	362.00	361.00	+15.50	3	2923
12:33:40	361.50	362.00	361.50	+16.00	2	2920
12:33:22	361.50	362.00	361.50	+16.00	1	2918
12:32:45	361.50	362.00	361.50	+16.00	1	2917
12:32:18	361.50	362.00	361.50	+16.00	1	2916
12:31:23	361.50	362.00	361.50	+16.00	2	2915
12:30:42	361.50	362.00	362.00	+16.50	1	2913
12:28:23	361.50	362.00	362.00	+16.50	1	2912
12:25:31	362.00	362.50	362.00	+16.50	1	2911
12:25:08	362.00	362.50	362.00	+16.50	1	2910
12:25:08	362.00	362.50	362.00	+16.50	1	2909
12:25:08	362.00	362.50	362.00	+16.50	1	2908
12:24:05	361.50	362.00	362.00	+16.50	2	2907
12:23:59	361.50	362.00	362.00	+16.50	1	2905
12:23:06	361.50	362.00	362.00	+16.50	1	2904
12:22:59	361.50	362.00	362.00	+16.50	1	2903
12:21:01	361.50	362.00	362.00	+16.50	1	2902
12:20:56	361.50	362.00	362.00	+16.50	1	2901
12:20:29	361.50	362.00	362.00	+16.50	1	2900
12:20:14	361.50	362.00	362.00	+16.50	2	2899
12:20:02	361.50	362.00	361.50	+16.00	1	2897
12:17:55	361.00	361.50	361.50	+16.00	1	2896
12:17:44	361.00	361.50	361.00	+15.50	3	2895
12:17:16	361.00	361.50	361.00	+15.50	1	2892
12:15:15	361.00	362.00	361.00	+15.50	1	2891
12:15:01	361.00	362.00	361.00	+15.50	1	2890
12:14:39	361.00	362.00	361.00	+15.50	1	2889
12:14:35	361.50	362.00	361.50	+16.00	1	2888
12:14:25	361.00	362.00	361.00	+15.50	5	2887
12:13:34	361.00	361.50	361.50	+16.00	1	2882
12:13:24	361.50	362.00	361.50	+16.00	10	2881
12:12:27	361.50	362.00	361.50	+16.00	1	2871
12:11:34	361.50	362.00	362.00	+16.50	1	2870
12:11:23	361.50	362.00	361.50	+16.00	1	2869
12:11:21	361.50	362.00	362.00	+16.50	1	2868
12:10:48	361.50	362.00	362.00	+16.50	2	2867
12:08:54	361.50	362.00	362.00	+16.50	1	2865
12:07:55	362.00	362.50	362.00	+16.50	1	2864
12:07:49	362.00	362.50	362.00	+16.50	5	2863
12:05:26	362.00	363.00	362.00	+16.50	1	2858
12:03:08	362.00	363.00	362.00	+16.50	1	2857
12:03:03	362.00	363.00	362.00	+16.50	1	2856
12:02:56	362.00	363.00	362.00	+16.50	5	2855
12:02:25	362.00	363.00	362.00	+16.50	1	2850
12:02:05	362.00	363.00	362.00	+16.50	1	2849
12:01:53	362.50	363.00	362.50	+17.00	7	2848
12:01:53	363.00	363.50	363.00	+17.50	11	2841
12:01:31	363.00	364.00	364.00	+18.50	1	2830
12:00:43	363.00	364.00	364.00	+18.50	1	2829
11:59:49	363.00	363.50	363.50	+18.00	1	2828
11:58:44	363.00	363.50	363.50	+18.00	1	2827
11:57:50	363.00	363.50	363.50	+18.00	1	2826
11:56:58	363.50	364.00	363.50	+18.00	1	2825
11:56:58	363.00	363.50	363.50	+18.00	1	2824
11:56:06	363.00	363.50	363.50	+18.00	1	2823
11:55:35	363.00	363.50	363.50	+18.00	1	2822
11:55:21	363.50	364.00	363.50	+18.00	1	2821
11:55:21	363.00	363.50	363.50	+18.00	1	2820
11:55:05	363.00	363.50	363.50	+18.00	1	2819
11:55:01	363.00	363.50	363.50	+18.00	1	2818
11:54:24	363.00	363.50	363.50	+18.00	1	2817
11:54:02	363.00	363.50	363.50	+18.00	1	2816
11:53:17	363.00	363.50	363.50	+18.00	1	2815
11:53:04	363.50	364.00	363.50	+18.00	1	2814
11:51:25	363.00	364.00	364.00	+18.50	1	2813
11:51:18	363.50	364.00	363.50	+18.00	1	2812
11:51:13	363.50	364.00	363.50	+18.00	1	2811
11:50:41	363.00	363.50	363.50	+18.00	3	2810
11:50:21	363.00	363.50	363.50	+18.00	1	2807
11:50:02	363.00	363.50	363.50	+18.00	1	2806
11:48:29	363.00	363.50	363.50	+18.00	1	2805
11:47:36	364.00	364.50	364.00	+18.50	6	2804
11:47:36	364.00	364.50	364.00	+18.50	2	2798
11:47:05	364.50	365.00	364.50	+19.00	1	2796
11:47:01	364.00	365.00	365.00	+19.50	2	2795
11:46:38	364.00	364.50	364.50	+19.00	1	2793
11:46:32	364.50	365.00	364.50	+19.00	1	2792
11:46:25	364.00	365.00	365.00	+19.50	1	2791
11:46:16	364.50	365.00	364.50	+19.00	1	2790
11:46:09	364.00	364.50	364.50	+19.00	2	2789
11:46:06	364.00	364.50	364.50	+19.00	1	2787
11:45:47	364.00	364.50	364.50	+19.00	1	2786
11:45:36	364.00	364.50	364.50	+19.00	1	2785
11:45:16	364.00	364.50	364.50	+19.00	1	2784
11:45:03	364.00	364.50	364.50	+19.00	1	2783
11:44:59	363.50	364.00	364.00	+18.50	7	2782
11:44:59	363.50	364.00	364.00	+18.50	5	2775
11:44:55	363.00	363.50	363.50	+18.00	4	2770
11:44:55	363.00	363.50	363.50	+18.00	1	2766
11:44:55	363.00	363.50	363.50	+18.00	1	2765
11:44:42	363.00	363.50	363.00	+17.50	1	2764
11:43:51	363.00	363.50	363.00	+17.50	1	2763
11:43:43	363.00	363.50	363.00	+17.50	1	2762
11:43:33	363.00	363.50	363.00	+17.50	1	2761
11:43:18	363.00	363.50	363.00	+17.50	1	2760
11:43:01	363.00	363.50	363.00	+17.50	1	2759
11:41:31	363.00	363.50	363.00	+17.50	1	2758
11:41:02	363.00	363.50	363.00	+17.50	1	2757
11:40:58	363.00	363.50	363.00	+17.50	1	2756
11:40:50	363.00	363.50	363.50	+18.00	2	2755
11:40:47	363.00	363.50	363.50	+18.00	1	2753
11:40:03	363.00	363.50	363.50	+18.00	1	2752
11:38:27	362.50	363.50	362.50	+17.00	5	2751
11:37:40	363.00	363.50	363.00	+17.50	1	2746
11:37:37	362.50	363.00	363.00	+17.50	1	2745
11:37:27	362.50	363.00	363.00	+17.50	1	2744
11:37:25	362.50	363.00	363.00	+17.50	5	2743
11:35:46	362.50	363.00	363.00	+17.50	1	2738
11:33:06	363.00	363.50	363.00	+17.50	2	2737
11:32:41	363.00	364.00	363.00	+17.50	1	2735
11:32:11	363.50	364.00	363.50	+18.00	1	2734
11:31:27	362.50	363.50	363.50	+18.00	1	2733
11:31:17	362.50	363.00	363.00	+17.50	3	2732
11:31:08	362.00	362.50	362.50	+17.00	1	2729
11:31:08	362.00	362.50	362.50	+17.00	4	2728
11:30:09	361.50	362.00	362.00	+16.50	1	2724
11:29:34	361.50	362.00	362.00	+16.50	1	2723
11:29:22	361.50	362.00	362.00	+16.50	1	2722
11:28:23	361.50	362.00	362.00	+16.50	1	2721
11:28:06	361.50	362.00	362.00	+16.50	1	2720
11:27:27	362.00	362.50	362.00	+16.50	1	2719
11:25:39	361.50	362.00	362.00	+16.50	1	2718
11:25:28	361.50	362.00	362.00	+16.50	1	2717
11:25:11	361.00	363.00	361.00	+15.50	4	2716
11:24:35	362.00	363.00	361.50	+16.00	2	2712
11:24:35	362.00	363.00	362.00	+16.50	1	2710
11:24:26	361.50	363.00	361.50	+16.00	5	2709
11:23:51	362.50	364.00	361.50	+16.00	6	2704
11:23:51	362.50	364.00	362.00	+16.50	12	2698
11:23:51	362.50	364.00	362.50	+17.00	2	2686
11:23:45	362.50	363.00	363.00	+17.50	1	2684
11:23:22	363.50	364.00	363.50	+18.00	11	2683
11:22:06	363.50	364.00	363.50	+18.00	1	2672
11:21:33	362.50	363.50	363.50	+18.00	1	2671
11:21:20	362.50	363.50	363.50	+18.00	1	2670
11:20:49	362.00	363.00	363.00	+17.50	1	2669
11:20:06	362.00	363.00	362.00	+16.50	2	2668
11:20:06	362.50	363.00	362.50	+17.00	2	2666
11:18:50	362.00	362.50	363.00	+17.50	2	2664
11:18:50	362.00	362.50	362.50	+17.00	1	2662
11:18:03	362.00	362.50	362.00	+16.50	2	2661
11:17:36	362.00	362.50	362.00	+16.50	1	2659
11:17:27	362.00	362.50	362.50	+17.00	1	2658
11:16:50	362.00	362.50	362.50	+17.00	1	2657
11:16:39	362.00	362.50	362.50	+17.00	1	2656
11:16:34	362.00	362.50	362.50	+17.00	1	2655
11:16:24	362.00	362.50	362.50	+17.00	1	2654
11:15:58	362.00	362.50	362.50	+17.00	1	2653
11:14:26	361.50	362.00	362.00	+16.50	1	2652
11:14:14	361.50	362.00	362.00	+16.50	1	2651
11:14:10	362.00	362.50	362.00	+16.50	1	2650
11:12:55	361.50	362.00	362.00	+16.50	1	2649
11:12:55	361.50	362.00	362.00	+16.50	1	2648
11:11:34	361.00	361.50	361.50	+16.00	1	2647
11:11:33	361.00	362.00	361.00	+15.50	1	2646
11:11:15	361.00	361.50	361.50	+16.00	1	2645
11:11:15	361.00	361.50	361.50	+16.00	1	2644
11:11:08	361.50	362.00	361.50	+16.00	8	2643
11:11:07	361.50	362.50	361.50	+16.00	1	2635
11:10:44	361.50	362.00	361.50	+16.00	1	2634
11:09:26	362.00	362.50	362.00	+16.50	1	2633
11:08:13	362.00	362.50	362.50	+17.00	1	2632
11:07:47	362.00	362.50	362.50	+17.00	1	2631
11:07:40	362.00	362.50	362.00	+16.50	3	2630
11:07:29	362.00	362.50	362.00	+16.50	5	2627
11:07:11	362.00	362.50	362.50	+17.00	1	2622
11:07:10	362.00	362.50	362.00	+16.50	1	2621
11:06:09	362.00	363.00	362.00	+16.50	1	2620
11:05:56	362.50	363.50	362.50	+17.00	4	2619
11:05:35	362.50	363.50	362.50	+17.00	1	2615
11:04:00	362.50	363.50	362.50	+17.00	1	2614
11:03:51	362.50	363.50	362.50	+17.00	1	2613
11:03:33	363.00	363.50	363.00	+17.50	3	2612
11:01:46	363.50	364.00	363.50	+18.00	1	2609
11:01:46	363.50	364.00	363.50	+18.00	3	2608
11:00:53	364.00	365.00	364.00	+18.50	1	2605
11:00:29	363.50	364.00	364.00	+18.50	1	2604
10:59:55	363.50	364.00	364.00	+18.50	1	2603
10:59:51	363.50	364.00	363.50	+18.00	1	2602
10:58:50	363.50	364.00	363.50	+18.00	1	2601
10:58:50	363.50	364.00	363.50	+18.00	2	2600
10:58:45	363.50	364.00	364.00	+18.50	1	2598
10:58:22	364.00	365.00	364.00	+18.50	1	2597
10:57:53	363.50	364.00	364.00	+18.50	1	2596
10:57:51	364.00	365.00	364.00	+18.50	5	2595
10:57:47	364.00	364.50	364.50	+19.00	1	2590
10:57:45	364.00	364.50	364.50	+19.00	1	2589
10:57:29	363.50	364.00	364.00	+18.50	2	2588
10:57:24	363.50	364.00	364.00	+18.50	1	2586
10:57:24	363.50	364.00	364.00	+18.50	2	2585
10:57:24	363.50	364.00	364.00	+18.50	2	2583
10:57:24	363.50	364.00	364.00	+18.50	1	2581
10:57:24	363.50	364.00	364.00	+18.50	1	2580
10:57:07	363.00	363.50	363.50	+18.00	2	2579
10:57:07	363.00	363.50	363.50	+18.00	2	2577
10:56:53	363.00	363.50	363.00	+17.50	1	2575
10:56:31	363.00	363.50	363.00	+17.50	2	2574
10:56:12	363.00	363.50	363.00	+17.50	1	2572
10:55:45	362.50	363.00	363.00	+17.50	1	2571
10:55:42	362.00	363.00	363.00	+17.50	1	2570
10:55:26	362.00	362.50	362.50	+17.00	2	2569
10:55:26	362.00	362.50	362.50	+17.00	1	2567
10:54:48	362.50	363.00	362.50	+17.00	1	2566
10:54:17	363.00	363.50	363.00	+17.50	1	2565
10:54:15	362.50	363.50	362.50	+17.00	4	2564
10:54:09	363.00	363.50	363.00	+17.50	1	2560
10:53:46	363.00	363.50	363.50	+18.00	1	2559
10:53:44	363.00	363.50	363.50	+18.00	1	2558
10:53:07	363.00	363.50	363.00	+17.50	2	2557
10:52:57	362.50	363.00	363.00	+17.50	1	2555
10:52:41	362.50	363.50	362.50	+17.00	1	2554
10:52:40	362.00	363.00	363.00	+17.50	3	2553
10:52:11	363.00	364.00	362.00	+16.50	3	2550
10:52:11	363.00	364.00	362.50	+17.00	5	2547
10:52:11	363.00	364.00	363.00	+17.50	2	2542
10:51:51	363.50	364.00	363.50	+18.00	1	2540
10:51:29	363.00	363.50	363.50	+18.00	1	2539
10:51:15	363.00	363.50	363.50	+18.00	1	2538
10:51:07	363.00	363.50	363.50	+18.00	1	2537
10:50:31	363.00	363.50	363.50	+18.00	1	2536
10:50:28	363.00	363.50	363.50	+18.00	1	2535
10:50:03	363.00	363.50	363.50	+18.00	1	2534
10:49:10	363.50	364.00	363.50	+18.00	1	2533
10:48:57	363.50	364.00	363.50	+18.00	2	2532
10:48:45	363.50	364.00	363.50	+18.00	1	2530
10:48:10	363.50	364.50	363.50	+18.00	1	2529
10:47:51	363.50	364.00	364.00	+18.50	1	2528
10:47:23	364.00	364.50	364.00	+18.50	2	2527
10:47:10	364.00	364.50	364.00	+18.50	1	2525
10:46:52	364.50	365.00	364.50	+19.00	1	2524
10:45:54	364.00	364.50	364.50	+19.00	1	2523
10:45:03	364.00	365.00	365.00	+19.50	1	2522
10:44:59	364.00	365.00	365.00	+19.50	1	2521
10:44:52	364.00	364.50	365.00	+19.50	1	2520
10:44:52	364.00	364.50	364.50	+19.00	1	2519
10:44:45	364.00	364.50	364.50	+19.00	1	2518
10:44:29	363.50	364.00	364.00	+18.50	4	2517
10:44:29	363.00	363.50	363.50	+18.00	2	2513
10:44:01	363.00	363.50	363.00	+17.50	3	2511
10:43:45	363.50	364.00	363.50	+18.00	1	2508
10:43:29	363.50	364.00	363.50	+18.00	1	2507
10:43:18	363.00	363.50	363.50	+18.00	1	2506
10:42:44	363.00	363.50	363.50	+18.00	1	2505
10:42:44	363.00	363.50	363.50	+18.00	3	2504
10:42:44	363.00	363.50	363.50	+18.00	1	2501
10:42:44	363.00	363.50	363.50	+18.00	1	2500
10:42:44	363.00	363.50	363.50	+18.00	1	2499
10:42:44	363.00	363.50	363.50	+18.00	4	2498
10:42:40	363.00	363.50	363.50	+18.00	1	2494
10:42:26	363.00	363.50	363.00	+17.50	1	2493
10:42:24	363.50	364.00	363.50	+18.00	1	2492
10:42:23	363.50	364.00	363.50	+18.00	1	2491
10:42:17	363.50	364.00	363.50	+18.00	1	2490
10:41:57	363.50	364.00	363.50	+18.00	1	2489
10:41:21	363.50	364.00	364.00	+18.50	1	2488
10:41:09	364.00	364.50	364.00	+18.50	5	2487
10:40:51	364.00	364.50	364.00	+18.50	1	2482
10:39:56	364.50	365.00	364.50	+19.00	2	2481
10:39:44	364.00	365.00	364.00	+18.50	5	2479
10:39:03	364.00	365.00	364.00	+18.50	1	2474
10:38:59	364.00	365.00	364.00	+18.50	1	2473
10:38:29	364.50	365.00	364.00	+18.50	1	2472
10:38:29	364.50	365.00	364.50	+19.00	1	2471
10:38:19	365.00	365.50	365.00	+19.50	2	2470
10:38:19	365.00	365.50	365.00	+19.50	1	2468
10:38:19	365.00	365.50	365.00	+19.50	1	2467
10:37:41	365.00	365.50	365.50	+20.00	1	2466
10:37:16	365.00	365.50	365.00	+19.50	1	2465
10:36:47	365.00	365.50	365.00	+19.50	1	2464
10:35:37	365.50	366.00	365.50	+20.00	1	2463
10:35:25	365.50	366.00	365.50	+20.00	2	2462
10:35:25	366.00	366.50	366.00	+20.50	5	2460
10:35:09	366.00	367.00	366.00	+20.50	2	2455
10:34:48	366.00	367.00	366.00	+20.50	1	2453
10:34:43	366.00	366.50	366.50	+21.00	1	2452
10:34:32	366.00	366.50	366.00	+20.50	1	2451
10:34:30	366.00	366.50	366.50	+21.00	1	2450
10:34:27	366.00	366.50	366.50	+21.00	1	2449
10:33:54	366.00	366.50	366.50	+21.00	1	2448
10:33:50	366.00	366.50	366.50	+21.00	1	2447
10:32:45	366.00	366.50	366.50	+21.00	1	2446
10:32:43	366.00	366.50	366.50	+21.00	1	2445
10:32:38	366.00	366.50	366.50	+21.00	1	2444
10:32:33	366.00	366.50	366.50	+21.00	1	2443
10:32:12	366.00	367.00	366.00	+20.50	1	2442
10:31:57	366.00	366.50	366.50	+21.00	1	2441
10:31:56	366.00	366.50	366.50	+21.00	1	2440
10:31:44	366.00	367.00	367.00	+21.50	1	2439
10:31:41	367.00	367.50	367.00	+21.50	8	2438
10:31:38	367.00	367.50	367.00	+21.50	1	2430
10:31:36	367.00	367.50	367.00	+21.50	1	2429
10:31:33	367.00	367.50	367.00	+21.50	1	2428
10:31:32	367.00	367.50	367.00	+21.50	1	2427
10:30:54	367.00	367.50	367.00	+21.50	1	2426
10:30:54	367.00	367.50	367.00	+21.50	1	2425
10:30:53	367.00	367.50	367.00	+21.50	1	2424
10:30:50	367.00	367.50	367.00	+21.50	1	2423
10:30:47	367.00	367.50	367.00	+21.50	1	2422
10:30:36	367.00	367.50	367.50	+22.00	1	2421
10:30:29	367.00	367.50	367.50	+22.00	1	2420
10:30:17	367.00	367.50	367.50	+22.00	1	2419
10:30:11	367.00	367.50	367.50	+22.00	1	2418
10:30:04	367.00	367.50	367.50	+22.00	1	2417
10:29:57	367.00	367.50	367.50	+22.00	1	2416
10:29:50	367.00	367.50	367.50	+22.00	1	2415
10:29:32	367.00	367.50	367.50	+22.00	1	2414
10:29:30	367.00	367.50	367.50	+22.00	1	2413
10:29:28	367.00	367.50	367.00	+21.50	1	2412
10:29:18	367.00	367.50	367.50	+22.00	1	2411
10:29:11	366.00	367.00	367.00	+21.50	1	2410
10:29:10	366.00	367.00	367.00	+21.50	1	2409
10:29:00	366.00	367.00	367.00	+21.50	1	2408
10:28:59	367.00	367.50	367.00	+21.50	2	2407
10:28:59	367.00	367.50	367.00	+21.50	1	2405
10:28:58	367.00	367.50	367.00	+21.50	1	2404
10:28:58	367.00	367.50	367.00	+21.50	1	2403
10:28:57	367.00	367.50	367.00	+21.50	1	2402
10:28:46	367.00	367.50	367.00	+21.50	1	2401
10:28:28	367.00	367.50	367.50	+22.00	3	2400
10:28:20	366.50	367.50	367.50	+22.00	1	2397
10:28:17	366.50	367.50	366.50	+21.00	1	2396
10:28:12	366.00	367.00	367.00	+21.50	2	2395
10:28:12	366.00	367.00	367.00	+21.50	1	2393
10:28:12	366.00	367.00	367.00	+21.50	8	2392
10:28:12	366.00	367.00	367.00	+21.50	1	2384
10:28:09	366.00	367.00	367.00	+21.50	4	2383
10:28:08	366.00	366.50	366.50	+21.00	18	2379
10:28:08	365.50	366.00	366.00	+20.50	13	2361
10:28:06	365.50	366.00	366.00	+20.50	1	2348
10:28:04	365.00	365.50	365.50	+20.00	1	2347
10:27:58	365.00	366.00	366.00	+20.50	1	2346
10:27:55	365.00	366.00	366.00	+20.50	1	2345
10:27:55	365.00	366.00	366.00	+20.50	4	2344
10:27:54	365.00	365.50	365.50	+20.00	2	2340
10:27:54	365.00	365.50	365.50	+20.00	2	2338
10:27:54	365.00	365.50	365.50	+20.00	2	2336
10:27:54	364.50	365.00	365.00	+19.50	29	2334
10:27:38	364.50	365.00	365.00	+19.50	1	2305
10:27:36	364.50	365.00	365.00	+19.50	1	2304
10:27:04	364.50	365.00	365.00	+19.50	2	2303
10:26:50	364.50	365.00	365.00	+19.50	1	2301
10:26:47	364.00	364.50	364.50	+19.00	4	2300
10:26:47	364.50	365.00	364.50	+19.00	1	2296
10:26:40	364.00	364.50	364.50	+19.00	1	2295
10:26:24	363.50	364.00	364.00	+18.50	1	2294
10:26:08	364.50	365.50	364.00	+18.50	2	2293
10:26:08	364.50	365.50	364.50	+19.00	4	2291
10:26:02	365.00	365.50	365.00	+19.50	1	2287
10:25:51	364.50	365.00	365.00	+19.50	1	2286
10:25:28	364.50	365.00	364.50	+19.00	2	2285
10:25:28	364.50	365.00	365.00	+19.50	2	2283
10:25:15	365.00	365.50	365.00	+19.50	2	2281
10:24:56	365.00	365.50	365.50	+20.00	1	2279
10:24:56	365.00	365.50	365.50	+20.00	1	2278
10:24:53	365.00	365.50	365.50	+20.00	1	2277
10:24:27	365.50	366.00	365.50	+20.00	1	2276
10:24:17	365.00	365.50	365.50	+20.00	1	2275
10:24:04	365.00	366.00	366.00	+20.50	2	2274
10:24:04	365.50	366.00	365.50	+20.00	1	2272
10:23:55	365.00	365.50	365.50	+20.00	1	2271
10:23:53	365.00	366.00	366.00	+20.50	1	2270
10:23:52	365.50	366.00	365.50	+20.00	1	2269
10:23:38	365.50	366.00	366.00	+20.50	2	2268
10:23:33	365.00	365.50	365.50	+20.00	3	2266
10:23:33	365.00	365.50	365.50	+20.00	5	2263
10:23:33	365.00	365.50	365.50	+20.00	1	2258
10:23:32	365.00	365.50	365.50	+20.00	1	2257
10:23:32	364.50	365.00	365.00	+19.50	6	2256
10:23:32	364.50	365.00	365.00	+19.50	8	2250
10:23:32	364.50	365.00	365.00	+19.50	5	2242
10:23:32	364.50	365.00	365.00	+19.50	10	2237
10:23:13	364.00	364.50	364.50	+19.00	3	2227
10:23:13	364.00	364.50	364.50	+19.00	4	2224
10:23:12	364.00	364.50	364.50	+19.00	3	2220
10:22:54	364.00	364.50	364.00	+18.50	1	2217
10:22:53	364.00	364.50	364.00	+18.50	1	2216
10:22:53	363.50	364.00	364.00	+18.50	1	2215
10:22:35	364.00	364.50	364.00	+18.50	1	2214
10:22:31	364.00	364.50	364.50	+19.00	1	2213
10:21:41	364.00	364.50	364.50	+19.00	1	2212
10:21:37	363.50	364.50	364.50	+19.00	1	2211
10:21:27	363.50	364.50	364.50	+19.00	1	2210
10:21:21	364.50	365.00	364.50	+19.00	3	2209
10:21:21	363.50	364.50	364.50	+19.00	3	2206
10:21:10	363.50	364.50	363.50	+18.00	1	2203
10:20:06	363.50	365.00	365.00	+19.50	1	2202
10:20:03	363.00	364.00	364.00	+18.50	1	2201
10:20:02	364.00	365.00	364.00	+18.50	1	2200
10:19:56	363.00	364.00	364.00	+18.50	5	2199
10:19:53	364.00	365.00	364.00	+18.50	5	2194
10:19:28	364.50	365.00	364.50	+19.00	1	2189
10:19:20	365.00	365.50	365.00	+19.50	1	2188
10:18:44	365.00	365.50	365.00	+19.50	2	2187
10:18:30	365.00	365.50	365.50	+20.00	3	2185
10:18:09	365.00	365.50	365.50	+20.00	2	2182
10:17:53	364.50	365.00	365.00	+19.50	1	2180
10:17:31	364.50	365.50	365.50	+20.00	1	2179
10:17:26	365.50	366.00	365.50	+20.00	2	2178
10:17:26	365.50	366.00	365.50	+20.00	1	2176
10:17:08	366.00	366.50	366.00	+20.50	3	2175
10:16:35	366.00	366.50	366.50	+21.00	2	2172
10:16:33	366.00	366.50	366.00	+20.50	1	2170
10:16:18	366.00	366.50	366.50	+21.00	1	2169
10:16:08	366.00	366.50	366.50	+21.00	1	2168
10:15:29	366.00	366.50	366.50	+21.00	1	2167
10:15:24	366.00	366.50	366.50	+21.00	1	2166
10:15:10	365.50	366.00	366.00	+20.50	1	2165
10:15:08	365.50	366.50	366.50	+21.00	1	2164
10:15:07	365.50	366.50	365.50	+20.00	1	2163
10:15:06	366.00	366.50	366.00	+20.50	1	2162
10:15:04	365.50	366.00	366.00	+20.50	1	2161
10:15:02	365.50	366.00	366.00	+20.50	1	2160
10:15:02	365.50	366.00	366.00	+20.50	4	2159
10:14:51	365.50	366.00	365.50	+20.00	2	2155
10:14:43	366.00	366.50	366.00	+20.50	5	2153
10:14:38	366.00	366.50	366.00	+20.50	1	2148
10:14:36	366.00	366.50	366.50	+21.00	2	2147
10:14:32	366.00	366.50	366.00	+20.50	1	2145
10:14:24	365.50	366.50	366.50	+21.00	1	2144
10:14:18	366.00	366.50	366.00	+20.50	1	2143
10:14:16	365.50	366.00	366.00	+20.50	4	2142
10:14:16	365.50	366.00	366.00	+20.50	2	2138
10:14:16	365.50	366.00	366.00	+20.50	3	2136
10:14:06	365.00	365.50	365.50	+20.00	1	2133
10:14:06	365.00	365.50	365.50	+20.00	2	2132
10:14:00	365.00	365.50	365.00	+19.50	1	2130
10:13:50	364.50	365.00	365.00	+19.50	6	2129
10:13:49	364.00	364.50	364.50	+19.00	1	2123
10:12:58	364.00	365.00	365.00	+19.50	1	2122
10:12:56	364.00	364.50	364.50	+19.00	1	2121
10:12:48	364.00	365.00	365.00	+19.50	1	2120
10:12:46	364.50	365.00	364.50	+19.00	1	2119
10:12:14	365.00	365.50	365.00	+19.50	5	2118
10:12:10	365.00	366.00	365.00	+19.50	1	2113
10:12:05	365.00	366.00	366.00	+20.50	1	2112
10:11:45	365.50	366.00	365.50	+20.00	1	2111
10:11:32	365.50	366.00	366.00	+20.50	1	2110
10:11:31	365.50	366.50	366.50	+21.00	1	2109
10:11:20	365.50	366.00	366.00	+20.50	3	2108
10:11:20	365.00	365.50	365.50	+20.00	1	2105
10:11:18	365.00	365.50	365.50	+20.00	3	2104
10:11:15	365.00	365.50	365.50	+20.00	1	2101
10:11:09	366.00	367.00	366.00	+20.50	2	2100
10:10:57	366.50	367.00	366.50	+21.00	1	2098
10:10:48	366.50	367.00	367.00	+21.50	1	2097
10:10:41	367.00	367.50	367.00	+21.50	2	2096
10:10:37	367.00	367.50	367.00	+21.50	1	2094
10:10:37	366.50	367.00	367.00	+21.50	1	2093
10:10:33	367.00	367.50	367.00	+21.50	1	2092
10:10:32	367.00	367.50	367.50	+22.00	1	2091
10:10:28	366.00	367.00	367.00	+21.50	5	2090
10:10:27	366.00	367.00	367.00	+21.50	1	2085
10:10:24	366.00	367.00	367.00	+21.50	3	2084
10:10:24	366.00	367.00	367.00	+21.50	3	2081
10:10:24	366.50	367.00	366.50	+21.00	1	2078
10:10:07	366.00	366.50	366.50	+21.00	1	2077
10:10:00	366.50	367.00	366.50	+21.00	1	2076
10:09:59	366.50	367.00	366.50	+21.00	1	2075
10:09:58	366.00	366.50	366.50	+21.00	1	2074
10:09:58	366.00	366.50	366.50	+21.00	2	2073
10:09:58	366.00	366.50	366.50	+21.00	2	2071
10:09:58	365.50	366.00	366.00	+20.50	5	2069
10:09:58	365.50	366.00	366.00	+20.50	4	2064
10:09:51	365.50	366.00	365.50	+20.00	2	2060
10:09:49	365.50	366.00	366.00	+20.50	1	2058
10:09:44	365.50	366.00	365.50	+20.00	1	2057
10:09:44	365.50	366.00	366.00	+20.50	1	2056
10:09:39	365.00	365.50	365.50	+20.00	1	2055
10:09:30	365.00	366.00	365.00	+19.50	1	2054
10:09:29	365.00	365.50	365.50	+20.00	3	2053
10:09:29	365.00	365.50	365.00	+19.50	2	2050
10:09:28	365.00	365.50	365.50	+20.00	2	2048
10:09:27	365.00	365.50	365.50	+20.00	1	2046
10:09:21	365.00	365.50	365.50	+20.00	1	2045
10:09:20	365.00	365.50	365.00	+19.50	1	2044
10:09:19	365.00	365.50	365.00	+19.50	2	2043
10:09:16	365.00	365.50	365.50	+20.00	1	2041
10:09:16	365.00	365.50	365.00	+19.50	1	2040
10:09:16	365.00	365.50	365.50	+20.00	1	2039
10:09:15	365.00	365.50	365.00	+19.50	2	2038
10:08:51	364.50	365.00	365.00	+19.50	6	2036
10:08:51	364.50	365.00	365.00	+19.50	5	2030
10:08:48	364.50	365.00	364.50	+19.00	1	2025
10:08:47	364.00	364.50	364.50	+19.00	2	2024
10:08:47	364.00	364.50	364.50	+19.00	4	2022
10:08:47	364.00	364.50	364.50	+19.00	9	2018
10:08:37	363.50	364.00	364.00	+18.50	1	2009
10:08:33	364.50	365.00	364.50	+19.00	1	2008
10:08:17	363.50	364.50	364.50	+19.00	4	2007
10:08:17	363.50	364.00	364.00	+18.50	1	2003
10:08:16	363.50	364.00	364.00	+18.50	1	2002
10:07:45	363.00	364.00	364.00	+18.50	2	2001
10:07:31	363.00	363.50	363.50	+18.00	2	1999
10:07:28	363.50	364.00	363.50	+18.00	4	1997
10:07:28	363.50	364.00	364.00	+18.50	1	1993
10:07:23	363.50	364.00	363.50	+18.00	2	1992
10:07:21	362.00	363.50	363.50	+18.00	4	1990
10:07:15	362.00	363.00	363.00	+17.50	1	1986
10:06:52	361.00	363.00	363.00	+17.50	1	1985
10:06:51	361.50	363.50	361.50	+16.00	2	1984
10:06:51	361.50	362.00	362.00	+16.50	3	1982
10:06:50	363.00	364.00	362.00	+16.50	10	1979
10:06:50	363.00	364.00	362.50	+17.00	5	1969
10:06:50	363.00	364.00	363.00	+17.50	2	1964
10:06:42	363.00	364.00	364.00	+18.50	1	1962
10:06:32	363.50	364.50	363.50	+18.00	1	1961
10:06:28	362.50	364.00	364.00	+18.50	5	1960
10:06:24	362.00	363.00	363.50	+18.00	3	1955
10:06:24	362.00	363.00	363.00	+17.50	1	1952
10:06:23	361.00	361.50	361.50	+16.00	1	1951
10:06:23	361.00	361.50	361.50	+16.00	1	1950
10:06:23	361.00	361.50	361.50	+16.00	3	1949
10:06:23	361.00	361.50	361.50	+16.00	4	1946
10:06:23	361.00	361.50	361.50	+16.00	2	1942
10:06:23	361.00	361.50	361.50	+16.00	1	1940
10:06:23	363.00	363.50	361.50	+16.00	2	1939
10:06:23	363.00	363.50	362.00	+16.50	5	1937
10:06:23	363.00	363.50	362.50	+17.00	6	1932
10:06:23	363.00	363.50	363.00	+17.50	2	1926
10:06:13	362.50	363.00	363.00	+17.50	1	1924
10:06:12	363.00	363.50	363.00	+17.50	1	1923
10:06:12	363.00	363.50	363.00	+17.50	1	1922
10:06:10	362.50	363.00	363.00	+17.50	7	1921
10:06:10	362.50	363.00	363.00	+17.50	1	1914
10:06:09	362.50	363.00	362.50	+17.00	1	1913
10:06:08	362.00	362.50	362.50	+17.00	5	1912
10:06:08	362.50	363.00	362.50	+17.00	1	1907
10:06:06	362.50	363.00	362.50	+17.00	1	1906
10:05:59	363.00	363.50	363.00	+17.50	1	1905
10:05:59	363.00	363.50	363.00	+17.50	1	1904
10:05:58	363.00	363.50	363.00	+17.50	1	1903
10:05:54	363.00	363.50	363.00	+17.50	1	1902
10:05:44	363.50	364.00	363.50	+18.00	1	1901
10:05:36	364.00	364.50	364.00	+18.50	1	1900
10:05:34	364.00	364.50	364.00	+18.50	1	1899
10:05:25	364.50	365.00	364.50	+19.00	1	1898
10:05:15	365.00	365.50	365.00	+19.50	2	1897
10:05:14	365.00	365.50	365.00	+19.50	1	1895
10:05:13	365.00	365.50	365.50	+20.00	1	1894
10:05:07	365.00	365.50	365.50	+20.00	1	1893
10:05:03	365.50	366.00	365.50	+20.00	1	1892
10:05:03	365.50	366.00	365.50	+20.00	2	1891
10:04:56	366.00	366.50	366.00	+20.50	2	1889
10:04:56	365.50	366.00	366.00	+20.50	1	1887
10:04:54	365.50	366.00	366.00	+20.50	1	1886
10:04:52	366.00	366.50	366.00	+20.50	1	1885
10:04:52	366.00	366.50	366.00	+20.50	4	1884
10:04:48	366.00	366.50	366.00	+20.50	1	1880
10:04:44	366.00	366.50	366.50	+21.00	1	1879
10:04:35	366.50	367.00	367.00	+21.50	1	1878
10:04:26	366.50	367.00	367.00	+21.50	1	1877
10:04:25	366.50	367.00	367.00	+21.50	1	1876
10:04:22	366.50	367.00	366.50	+21.00	2	1875
10:04:19	366.50	367.00	367.00	+21.50	1	1873
10:04:17	366.00	367.00	367.00	+21.50	2	1872
10:04:16	367.00	367.50	367.00	+21.50	3	1870
10:04:07	367.00	368.00	368.00	+22.50	4	1867
10:04:06	367.00	368.00	368.00	+22.50	2	1863
10:03:59	367.00	368.00	368.00	+22.50	1	1861
10:03:58	367.00	368.00	367.00	+21.50	1	1860
10:03:48	367.00	368.00	367.00	+21.50	1	1859
10:03:46	367.00	368.00	368.00	+22.50	2	1858
10:03:45	367.00	368.00	367.00	+21.50	1	1856
10:03:44	367.00	367.50	367.50	+22.00	1	1855
10:03:44	367.00	367.50	367.50	+22.00	3	1854
10:03:44	366.00	367.00	367.00	+21.50	9	1851
10:03:44	366.00	367.00	367.00	+21.50	1	1842
10:03:43	366.00	366.50	367.00	+21.50	1	1841
10:03:43	366.00	366.50	366.50	+21.00	1	1840
10:03:43	366.50	367.00	366.00	+20.50	7	1839
10:03:43	366.50	367.00	366.50	+21.00	3	1832
10:03:40	366.50	367.00	367.00	+21.50	1	1829
10:03:39	366.50	367.00	367.00	+21.50	2	1828
10:03:39	366.00	366.50	366.50	+21.00	6	1826
10:03:38	366.00	366.50	366.50	+21.00	4	1820
10:03:36	366.00	366.50	366.50	+21.00	1	1816
10:03:32	366.00	366.50	366.50	+21.00	1	1815
10:03:28	366.00	366.50	366.50	+21.00	1	1814
10:03:27	366.00	366.50	366.50	+21.00	1	1813
10:03:25	366.00	366.50	366.00	+20.50	1	1812
10:03:20	366.00	366.50	366.50	+21.00	3	1811
10:03:20	365.50	366.00	366.00	+20.50	8	1808
10:03:18	365.00	365.50	365.50	+20.00	3	1800
10:03:16	365.00	365.50	365.50	+20.00	1	1797
10:03:15	365.00	365.50	365.50	+20.00	2	1796
10:03:14	365.00	365.50	365.50	+20.00	1	1794
10:03:13	365.00	365.50	365.50	+20.00	1	1793
10:03:11	365.00	365.50	365.50	+20.00	1	1792
10:03:01	365.00	365.50	365.50	+20.00	1	1791
10:02:52	364.50	365.50	364.50	+19.00	1	1790
10:02:51	365.50	366.00	365.50	+20.00	3	1789
10:02:50	364.50	365.50	365.50	+20.00	2	1786
10:02:47	364.50	365.00	365.00	+19.50	3	1784
10:02:47	364.50	365.00	365.00	+19.50	2	1781
10:02:38	364.00	364.50	364.50	+19.00	2	1779
10:02:38	365.00	366.00	364.50	+19.00	1	1777
10:02:38	365.00	366.00	365.00	+19.50	2	1776
10:02:37	366.00	366.50	366.00	+20.50	17	1774
10:02:37	366.00	366.50	366.00	+20.50	3	1757
10:02:37	366.00	366.50	366.00	+20.50	8	1754
10:02:37	366.00	366.50	366.00	+20.50	1	1746
10:02:37	366.00	366.50	366.00	+20.50	1	1745
10:02:37	366.00	366.50	366.00	+20.50	12	1744
10:02:33	366.50	367.00	366.50	+21.00	1	1732
10:02:33	366.00	367.00	366.00	+20.50	5	1731
10:02:33	366.00	367.00	367.00	+21.50	1	1726
10:02:32	366.00	367.00	367.00	+21.50	1	1725
10:02:27	366.00	367.00	366.00	+20.50	1	1724
10:02:26	366.50	367.00	366.00	+20.50	1	1723
10:02:26	366.50	367.00	366.50	+21.00	1	1722
10:02:26	366.00	367.00	367.00	+21.50	1	1721
10:02:24	366.50	367.00	366.50	+21.00	2	1720
10:02:24	366.00	366.50	366.50	+21.00	1	1718
10:02:24	366.00	366.50	366.50	+21.00	2	1717
10:02:24	366.00	366.50	366.50	+21.00	1	1715
10:02:24	366.00	366.50	366.50	+21.00	1	1714
10:02:24	366.00	366.50	366.50	+21.00	1	1713
10:02:24	366.00	366.50	366.50	+21.00	1	1712
10:02:24	366.00	366.50	366.00	+20.50	3	1711
10:02:24	366.00	366.50	366.00	+20.50	4	1708
10:02:24	366.00	366.50	366.50	+21.00	15	1704
10:02:24	363.50	364.50	366.00	+20.50	16	1689
10:02:24	363.50	364.50	365.50	+20.00	5	1673
10:02:24	363.50	364.50	365.00	+19.50	19	1668
10:02:24	363.50	364.50	364.50	+19.00	4	1649
10:02:13	364.00	365.00	364.00	+18.50	1	1645
10:02:10	363.50	365.00	365.00	+19.50	1	1644
10:02:09	363.50	364.50	364.50	+19.00	1	1643
10:02:06	363.50	365.00	365.00	+19.50	1	1642
10:02:06	363.50	365.00	365.00	+19.50	1	1641
10:02:02	363.50	364.50	364.50	+19.00	2	1640
10:02:01	363.00	364.50	364.50	+19.00	1	1638
10:01:57	363.00	364.50	364.50	+19.00	1	1637
10:01:57	362.50	364.50	365.00	+19.50	14	1636
10:01:57	362.50	364.50	364.50	+19.00	6	1622
10:01:55	363.50	364.50	363.50	+18.00	1	1616
10:01:53	364.00	365.00	364.00	+18.50	1	1615
10:01:53	362.50	364.00	364.00	+18.50	1	1614
10:01:48	362.00	363.50	364.50	+19.00	12	1613
10:01:48	362.00	363.50	364.00	+18.50	5	1601
10:01:48	362.00	363.50	363.50	+18.00	3	1596
10:01:45	362.00	363.50	363.50	+18.00	1	1593
10:01:36	364.00	364.50	364.00	+18.50	27	1592
10:01:32	364.00	364.50	364.50	+19.00	1	1565
10:01:32	364.00	364.50	364.50	+19.00	1	1564
10:01:32	364.00	364.50	364.00	+18.50	7	1563
10:01:32	364.00	364.50	364.50	+19.00	1	1556
10:01:32	364.00	364.50	364.00	+18.50	7	1555
10:01:31	361.00	362.00	364.00	+18.50	22	1548
10:01:31	361.00	362.00	363.50	+18.00	13	1526
10:01:31	361.00	362.00	363.00	+17.50	18	1513
10:01:31	361.00	362.00	362.50	+17.00	6	1495
10:01:31	361.00	362.00	362.00	+16.50	1	1489
10:01:20	362.00	362.50	362.00	+16.50	1	1488
10:01:20	362.00	362.50	362.00	+16.50	1	1487
10:01:17	362.00	362.50	362.00	+16.50	12	1486
10:01:17	359.50	360.00	362.00	+16.50	18	1474
10:01:17	359.50	360.00	361.50	+16.00	9	1456
10:01:17	359.50	360.00	361.00	+15.50	5	1447
10:01:17	359.50	360.00	360.50	+15.00	5	1442
10:01:17	359.50	360.00	360.00	+14.50	1	1437
10:00:59	360.00	360.50	360.00	+14.50	1	1436
10:00:57	360.00	360.50	360.00	+14.50	2	1435
10:00:57	360.00	360.50	360.00	+14.50	2	1433
10:00:57	360.00	360.50	360.00	+14.50	1	1431
10:00:57	360.00	361.00	360.00	+14.50	2	1430
10:00:40	360.50	361.50	360.50	+15.00	1	1428
10:00:19	362.00	362.50	362.00	+16.50	2	1427
10:00:16	362.00	362.50	362.50	+17.00	1	1425
10:00:09	361.50	362.50	362.50	+17.00	2	1424
10:00:09	361.00	362.50	362.50	+17.00	1	1422
10:00:08	361.00	362.00	362.00	+16.50	1	1421
10:00:08	362.00	362.50	362.00	+16.50	1	1420
10:00:08	362.00	362.50	362.00	+16.50	6	1419
10:00:08	360.00	361.00	362.00	+16.50	27	1413
10:00:08	360.00	361.00	361.50	+16.00	14	1386
10:00:08	360.00	361.00	361.00	+15.50	3	1372
10:00:01	360.50	361.00	360.50	+15.00	2	1369
09:59:59	359.50	361.00	361.00	+15.50	2	1367
09:59:57	359.00	360.00	360.00	+14.50	1	1365
09:59:56	359.00	360.50	360.50	+15.00	1	1364
09:59:54	360.00	361.00	360.00	+14.50	1	1363
09:59:54	360.50	361.50	360.50	+15.00	3	1362
09:59:54	361.00	361.50	361.00	+15.50	1	1359
09:59:53	360.50	361.50	361.50	+16.00	1	1358
09:59:52	360.00	361.00	361.00	+15.50	1	1357
09:59:52	360.50	361.00	361.00	+15.50	1	1356
09:59:52	360.50	361.00	361.00	+15.50	1	1355
09:59:50	360.00	360.50	360.50	+15.00	2	1354
09:59:49	359.00	360.00	360.00	+14.50	6	1352
09:59:49	359.00	360.00	360.00	+14.50	1	1346
09:59:49	359.00	360.00	360.00	+14.50	2	1345
09:59:49	359.00	360.00	360.00	+14.50	27	1343
09:59:49	358.50	359.50	360.00	+14.50	45	1316
09:59:49	358.50	359.50	359.50	+14.00	15	1271
09:59:47	358.50	359.50	359.50	+14.00	1	1256
09:59:44	358.50	359.50	359.50	+14.00	3	1255
09:59:42	358.50	359.50	359.50	+14.00	3	1252
09:59:41	359.00	359.50	359.00	+13.50	2	1249
09:59:40	358.50	359.00	359.00	+13.50	2	1247
09:59:40	358.50	359.00	359.00	+13.50	3	1245
09:59:40	358.50	359.00	359.00	+13.50	2	1242
09:59:40	358.50	359.00	359.00	+13.50	4	1240
09:59:40	358.50	359.00	359.00	+13.50	8	1236
09:59:40	358.50	359.00	359.00	+13.50	8	1228
09:59:40	358.50	359.00	359.00	+13.50	1	1220
09:59:40	358.00	358.50	358.50	+13.00	3	1219
09:59:40	358.00	358.50	358.50	+13.00	5	1216
09:59:39	357.50	358.00	358.00	+12.50	8	1211
09:59:39	357.50	358.00	358.00	+12.50	4	1203
09:59:39	357.50	358.00	358.00	+12.50	2	1199
09:59:39	357.50	358.00	358.00	+12.50	1	1197
09:59:39	357.50	358.00	358.00	+12.50	10	1196
09:59:38	357.00	357.50	357.50	+12.00	15	1186
09:59:38	355.00	357.00	357.00	+11.50	4	1171
09:59:38	354.50	355.00	357.00	+11.50	20	1167
09:59:38	354.50	355.00	356.50	+11.00	12	1147
09:59:38	354.50	355.00	356.00	+10.50	20	1135
09:59:38	354.50	355.00	355.50	+10.00	5	1115
09:59:38	354.50	355.00	355.00	+9.50	3	1110
09:59:28	355.00	355.50	355.00	+9.50	1	1107
09:59:21	355.00	355.50	355.00	+9.50	1	1106
09:59:17	355.00	355.50	355.00	+9.50	1	1105
09:59:12	355.00	355.50	355.00	+9.50	1	1104
09:59:12	355.00	355.50	355.00	+9.50	1	1103
09:58:55	355.00	355.50	355.00	+9.50	1	1102
09:58:52	355.00	355.50	355.00	+9.50	1	1101
09:58:39	355.00	355.50	355.00	+9.50	1	1100
09:58:31	355.00	355.50	355.50	+10.00	2	1099
09:58:11	355.00	355.50	355.50	+10.00	1	1097
09:58:02	355.00	355.50	355.50	+10.00	1	1096
09:57:50	355.00	355.50	355.00	+9.50	1	1095
09:57:47	355.00	355.50	355.00	+9.50	1	1094
09:57:27	355.00	355.50	355.00	+9.50	1	1093
09:57:24	355.00	355.50	355.50	+10.00	1	1092
09:57:17	355.00	355.50	355.50	+10.00	1	1091
09:56:59	355.00	355.50	355.50	+10.00	1	1090
09:56:26	354.00	355.50	355.50	+10.00	1	1089
09:55:50	354.00	355.50	354.00	+8.50	1	1088
09:55:25	355.00	355.50	355.00	+9.50	1	1087
09:55:25	355.00	355.50	355.00	+9.50	1	1086
09:54:46	355.00	356.00	355.00	+9.50	1	1085
09:54:32	355.00	355.50	355.50	+10.00	2	1084
09:54:32	354.00	355.00	355.00	+9.50	4	1082
09:54:31	354.00	355.00	355.00	+9.50	1	1078
09:54:27	354.00	355.00	354.00	+8.50	1	1077
09:54:18	354.00	355.00	354.00	+8.50	3	1076
09:54:11	354.00	354.50	354.50	+9.00	1	1073
09:54:08	354.00	354.50	354.50	+9.00	1	1072
09:53:56	353.50	354.00	354.00	+8.50	4	1071
09:53:56	353.50	354.00	354.00	+8.50	1	1067
09:53:23	353.00	353.50	353.50	+8.00	1	1066
09:53:19	353.00	353.50	353.50	+8.00	1	1065
09:53:19	353.00	353.50	353.50	+8.00	1	1064
09:53:19	353.00	353.50	353.50	+8.00	1	1063
09:53:10	353.00	353.50	353.00	+7.50	1	1062
09:53:08	353.00	353.50	353.00	+7.50	1	1061
09:53:05	353.00	353.50	353.00	+7.50	1	1060
09:52:54	353.00	353.50	353.00	+7.50	4	1059
09:52:54	353.00	353.50	353.00	+7.50	5	1055
09:52:48	353.50	354.00	353.50	+8.00	5	1050
09:52:30	353.50	354.00	354.00	+8.50	1	1045
09:52:23	353.50	354.00	353.50	+8.00	1	1044
09:51:43	353.50	354.00	353.50	+8.00	1	1043
09:51:28	354.00	354.50	354.00	+8.50	8	1042
09:50:28	354.00	354.50	354.50	+9.00	1	1034
09:50:24	354.00	354.50	354.50	+9.00	1	1033
09:50:17	354.00	354.50	354.00	+8.50	1	1032
09:50:04	353.50	354.00	354.00	+8.50	5	1031
09:50:04	353.50	354.00	354.00	+8.50	2	1026
09:50:04	353.50	354.00	354.00	+8.50	1	1024
09:49:56	353.00	353.50	353.50	+8.00	1	1023
09:49:18	354.00	354.50	354.00	+8.50	3	1022
09:49:10	354.00	354.50	354.00	+8.50	2	1019
09:48:46	354.00	354.50	354.50	+9.00	1	1017
09:47:37	354.50	355.00	354.50	+9.00	4	1016
09:47:29	354.50	355.00	354.50	+9.00	1	1012
09:47:29	354.50	355.00	355.00	+9.50	1	1011
09:47:25	354.50	355.00	355.00	+9.50	1	1010
09:47:22	354.50	355.00	355.00	+9.50	1	1009
09:47:14	355.00	355.50	355.00	+9.50	1	1008
09:47:12	355.00	356.00	354.50	+9.00	2	1007
09:47:12	355.00	356.00	355.00	+9.50	3	1005
09:46:46	355.50	356.00	355.50	+10.00	1	1002
09:46:24	355.50	357.00	355.50	+10.00	1	1001
09:46:17	355.00	356.50	355.00	+9.50	1	1000
09:46:16	355.00	355.50	355.50	+10.00	1	999
09:46:11	355.50	357.00	355.50	+10.00	1	998
09:45:56	355.50	357.00	355.50	+10.00	2	997
09:45:48	355.50	356.00	356.00	+10.50	1	995
09:45:45	355.50	356.00	355.50	+10.00	3	994
09:45:45	355.00	355.50	355.50	+10.00	1	991
09:45:45	355.00	355.50	355.50	+10.00	2	990
09:45:45	355.00	355.50	355.50	+10.00	2	988
09:45:45	355.00	355.50	355.50	+10.00	2	986
09:45:45	355.00	355.50	355.00	+9.50	1	984
09:45:37	355.50	356.00	355.50	+10.00	2	983
09:45:20	356.00	357.00	356.00	+10.50	1	981
09:45:10	356.00	357.00	356.00	+10.50	1	980
09:45:08	356.00	357.00	357.00	+11.50	1	979
09:45:07	356.50	357.00	356.50	+11.00	1	978
09:45:07	357.00	357.50	357.00	+11.50	14	977
09:44:55	357.00	357.50	357.00	+11.50	1	963
09:44:39	357.00	358.00	357.00	+11.50	1	962
09:44:34	357.00	358.50	357.00	+11.50	1	961
09:44:29	357.00	358.00	358.00	+12.50	1	960
09:44:27	358.00	358.50	358.00	+12.50	8	959
09:44:20	358.50	359.00	358.50	+13.00	1	951
09:44:20	358.50	359.00	358.50	+13.00	1	950
09:44:16	358.50	359.00	358.50	+13.00	1	949
09:44:13	358.50	359.00	358.50	+13.00	1	948
09:44:04	358.00	358.50	358.50	+13.00	1	947
09:43:58	358.00	358.50	358.50	+13.00	1	946
09:43:58	358.00	358.50	358.50	+13.00	1	945
09:43:52	358.00	358.50	358.00	+12.50	1	944
09:43:48	358.00	358.50	358.50	+13.00	1	943
09:43:35	358.00	358.50	358.50	+13.00	1	942
09:43:34	358.50	359.00	358.50	+13.00	4	941
09:43:17	358.00	359.00	359.00	+13.50	1	937
09:43:16	358.00	359.00	359.00	+13.50	1	936
09:43:16	358.00	359.00	359.00	+13.50	1	935
09:43:15	358.00	358.50	358.50	+13.00	1	934
09:43:12	358.00	359.00	359.00	+13.50	1	933
09:43:10	358.00	359.00	359.00	+13.50	6	932
09:43:10	358.50	359.00	358.50	+13.00	1	926
09:43:07	358.50	359.00	358.50	+13.00	1	925
09:43:04	358.00	359.00	358.00	+12.50	1	924
09:43:04	358.00	358.50	358.50	+13.00	1	923
09:43:03	358.00	358.50	358.50	+13.00	1	922
09:43:03	358.00	358.50	358.50	+13.00	1	921
09:42:56	358.00	358.50	358.50	+13.00	3	920
09:42:55	357.50	358.00	358.00	+12.50	2	917
09:42:55	357.50	358.00	358.00	+12.50	4	915
09:42:55	357.50	358.00	358.00	+12.50	5	911
09:42:55	357.50	358.00	358.00	+12.50	2	906
09:42:55	357.50	358.00	358.00	+12.50	1	904
09:42:55	357.50	358.00	358.00	+12.50	8	903
09:42:55	357.50	358.00	358.00	+12.50	1	895
09:42:55	357.50	358.00	358.00	+12.50	1	894
09:42:55	357.00	357.50	357.50	+12.00	4	893
09:42:54	356.00	357.00	357.00	+11.50	14	889
09:42:54	356.00	356.50	356.50	+11.00	3	875
09:42:54	354.50	355.00	356.00	+10.50	31	872
09:42:54	354.50	355.00	355.50	+10.00	10	841
09:42:54	354.50	355.00	355.00	+9.50	2	831
09:42:51	354.50	355.00	355.00	+9.50	1	829
09:42:51	354.00	355.00	355.00	+9.50	1	828
09:42:48	354.00	355.00	355.00	+9.50	1	827
09:42:46	354.00	355.00	354.00	+8.50	1	826
09:42:45	354.00	354.50	354.50	+9.00	1	825
09:42:42	354.00	354.50	354.50	+9.00	1	824
09:42:38	354.50	355.00	354.50	+9.00	1	823
09:42:29	354.50	355.00	354.50	+9.00	1	822
09:42:19	354.50	355.00	355.00	+9.50	1	821
09:42:19	354.50	355.00	355.00	+9.50	1	820
09:42:15	354.50	355.00	355.00	+9.50	1	819
09:42:15	354.50	355.00	355.00	+9.50	1	818
09:42:08	354.50	355.00	355.00	+9.50	1	817
09:41:50	354.50	355.00	355.00	+9.50	1	816
09:41:44	354.50	355.00	354.50	+9.00	1	815
09:41:37	354.00	354.50	354.50	+9.00	4	814
09:41:35	354.00	354.50	354.00	+8.50	1	810
09:41:08	354.00	354.50	354.50	+9.00	1	809
09:40:57	354.00	354.50	354.50	+9.00	1	808
09:40:54	354.00	354.50	354.00	+8.50	1	807
09:40:41	354.50	355.00	354.50	+9.00	1	806
09:40:41	354.00	355.00	354.00	+8.50	1	805
09:40:40	354.50	355.00	354.50	+9.00	1	804
09:40:39	354.50	355.00	354.50	+9.00	4	803
09:40:34	354.50	355.00	354.50	+9.00	1	799
09:40:33	354.50	355.00	354.50	+9.00	1	798
09:40:27	354.50	355.00	355.00	+9.50	1	797
09:40:21	354.50	355.00	354.50	+9.00	1	796
09:40:21	354.50	355.00	354.50	+9.00	2	795
09:40:21	353.50	354.50	354.50	+9.00	2	793
09:40:12	353.50	354.50	354.50	+9.00	1	791
09:40:04	355.00	355.50	355.00	+9.50	3	790
09:40:04	355.00	356.00	355.00	+9.50	1	787
09:39:53	355.00	356.00	356.00	+10.50	1	786
09:39:51	355.00	355.50	355.50	+10.00	1	785
09:39:38	355.00	356.00	356.00	+10.50	1	784
09:39:35	355.50	356.00	355.50	+10.00	1	783
09:39:33	355.00	356.00	355.00	+9.50	1	782
09:39:32	355.00	355.50	356.00	+10.50	5	781
09:39:32	355.00	355.50	355.50	+10.00	2	776
09:39:29	355.00	355.50	355.50	+10.00	1	774
09:39:27	355.00	355.50	355.50	+10.00	1	773
09:39:22	355.00	355.50	355.50	+10.00	1	772
09:39:20	355.00	355.50	355.50	+10.00	1	771
09:39:20	355.00	355.50	355.50	+10.00	1	770
09:39:13	355.50	356.00	355.50	+10.00	1	769
09:39:05	355.50	356.00	355.00	+9.50	1	768
09:39:05	355.50	356.00	355.50	+10.00	1	767
09:39:04	355.00	355.50	355.50	+10.00	3	766
09:39:04	354.00	355.00	355.00	+9.50	25	763
09:39:01	353.50	354.50	355.00	+9.50	7	738
09:39:01	353.50	354.50	354.50	+9.00	3	731
09:39:00	354.50	355.00	354.50	+9.00	9	728
09:38:51	354.50	355.00	355.00	+9.50	5	719
09:38:51	354.00	354.50	354.50	+9.00	5	714
09:38:51	354.00	354.50	354.50	+9.00	8	709
09:38:50	353.50	354.00	354.00	+8.50	3	701
09:38:50	353.50	354.00	354.00	+8.50	1	698
09:38:49	353.50	354.00	354.00	+8.50	1	697
09:38:48	353.00	354.00	353.00	+7.50	1	696
09:38:47	353.00	353.50	353.50	+8.00	1	695
09:38:47	353.00	353.50	353.50	+8.00	6	694
09:38:47	352.50	353.00	353.00	+7.50	16	688
09:38:47	352.50	353.00	353.00	+7.50	4	672
09:38:47	352.00	352.50	352.50	+7.00	4	668
09:38:47	352.00	352.50	352.50	+7.00	8	664
09:38:47	352.00	352.50	352.00	+6.50	1	656
09:38:47	352.00	352.50	352.50	+7.00	3	655
09:38:47	352.00	352.50	352.00	+6.50	1	652
09:38:47	349.00	350.50	352.00	+6.50	41	651
09:38:47	349.00	350.50	351.50	+6.00	17	610
09:38:47	349.00	350.50	351.00	+5.50	3	593
09:38:47	349.00	350.50	350.50	+5.00	4	590
09:38:43	350.00	350.50	349.50	+4.00	1	586
09:38:43	350.00	350.50	350.00	+4.50	1	585
09:38:25	349.50	350.00	350.00	+4.50	1	584
09:36:46	350.00	350.50	350.00	+4.50	1	583
09:36:40	349.00	350.00	350.00	+4.50	1	582
09:36:03	349.00	350.00	350.00	+4.50	1	581
09:35:55	349.00	350.00	349.00	+3.50	1	580
09:35:53	348.50	349.50	349.50	+4.00	1	579
09:35:48	349.00	349.50	349.00	+3.50	1	578
09:35:36	349.00	349.50	349.00	+3.50	1	577
09:35:17	349.00	349.50	349.00	+3.50	1	576
09:34:54	349.00	349.50	349.00	+3.50	1	575
09:34:43	349.50	350.00	349.50	+4.00	2	574
09:34:08	349.50	350.00	350.00	+4.50	1	572
09:33:20	349.50	350.00	350.00	+4.50	1	571
09:33:12	349.50	350.50	350.50	+5.00	1	570
09:32:51	349.00	349.50	349.50	+4.00	1	569
09:32:50	349.00	349.50	349.00	+3.50	1	568
09:32:50	349.50	350.00	349.50	+4.00	1	567
09:32:50	350.00	350.50	350.00	+4.50	2	566
09:32:50	350.00	350.50	350.00	+4.50	5	564
09:32:42	350.00	350.50	350.50	+5.00	5	559
09:32:28	350.00	350.50	350.00	+4.50	1	554
09:32:21	350.00	350.50	350.00	+4.50	1	553
09:31:51	350.00	350.50	350.00	+4.50	1	552
09:31:44	350.50	351.00	350.50	+5.00	3	551
09:31:35	350.50	351.00	350.50	+5.00	2	548
09:31:20	350.50	351.00	351.00	+5.50	1	546
09:31:18	350.50	351.00	351.00	+5.50	1	545
09:31:12	350.50	351.00	351.00	+5.50	1	544
09:31:09	350.50	351.00	351.00	+5.50	1	543
09:31:03	350.50	351.00	351.00	+5.50	1	542
09:30:52	350.50	351.00	350.50	+5.00	1	541
09:30:34	350.50	351.00	350.50	+5.00	1	540
09:30:34	350.00	351.00	350.00	+4.50	1	539
09:30:32	350.50	351.00	350.50	+5.00	1	538
09:30:30	350.50	351.00	350.50	+5.00	1	537
09:30:23	349.50	350.00	350.00	+4.50	4	536
09:30:23	349.50	350.00	350.00	+4.50	1	532
09:30:03	349.50	350.00	349.50	+4.00	1	531
09:29:34	349.00	350.00	349.00	+3.50	1	530
09:29:31	349.00	349.50	349.50	+4.00	1	529
09:29:24	349.50	350.00	349.50	+4.00	1	528
09:29:08	349.50	350.00	349.50	+4.00	8	527
09:29:05	350.00	351.00	350.00	+4.50	1	519
09:28:56	350.00	351.50	350.00	+4.50	2	518
09:28:48	350.00	351.00	351.00	+5.50	1	516
09:28:47	350.50	352.00	350.50	+5.00	2	515
09:28:43	350.50	351.50	351.50	+6.00	1	513
09:28:42	351.00	351.50	351.00	+5.50	2	512
09:28:38	351.50	352.00	351.50	+6.00	1	510
09:28:30	351.00	351.50	351.50	+6.00	4	509
09:28:26	351.00	351.50	351.50	+6.00	1	505
09:28:26	350.50	351.00	351.00	+5.50	1	504
09:28:11	350.50	351.00	351.00	+5.50	1	503
09:28:03	350.50	351.50	350.50	+5.00	1	502
09:28:03	350.50	351.00	351.00	+5.50	1	501
09:28:03	350.50	351.00	351.00	+5.50	2	500
09:28:02	350.50	351.00	351.00	+5.50	1	498
09:27:17	351.00	351.50	351.00	+5.50	1	497
09:27:06	351.00	351.50	351.00	+5.50	1	496
09:27:02	350.50	351.00	351.00	+5.50	1	495
09:26:47	350.50	351.50	350.50	+5.00	1	494
09:26:46	350.50	351.00	351.00	+5.50	1	493
09:26:46	350.00	350.50	350.50	+5.00	1	492
09:26:46	350.00	350.50	350.50	+5.00	2	491
09:26:46	350.00	350.50	350.50	+5.00	1	489
09:26:42	350.00	350.50	350.00	+4.50	1	488
09:26:37	349.50	350.00	350.00	+4.50	1	487
09:26:29	349.50	350.00	350.00	+4.50	1	486
09:26:25	350.00	350.50	350.00	+4.50	1	485
09:26:18	350.00	350.50	350.50	+5.00	1	484
09:26:12	350.50	351.00	350.50	+5.00	9	483
09:26:00	351.00	351.50	351.00	+5.50	1	474
09:25:58	351.00	351.50	351.00	+5.50	1	473
09:25:43	350.50	351.50	351.50	+6.00	1	472
09:25:42	351.50	352.00	351.50	+6.00	1	471
09:25:34	351.50	352.00	351.50	+6.00	1	470
09:25:34	351.50	352.00	351.50	+6.00	2	469
09:25:33	351.50	352.00	351.50	+6.00	1	467
09:25:26	351.50	352.00	351.50	+6.00	1	466
09:25:23	351.50	352.00	352.00	+6.50	1	465
09:25:17	351.50	352.00	352.00	+6.50	2	464
09:25:12	351.50	352.00	352.00	+6.50	1	462
09:25:11	351.50	352.00	351.50	+6.00	1	461
09:25:10	350.50	351.50	352.00	+6.50	1	460
09:25:10	350.50	351.50	351.50	+6.00	2	459
09:25:10	350.50	351.50	351.50	+6.00	1	457
09:25:05	351.50	352.00	351.50	+6.00	3	456
09:25:00	351.50	352.00	352.00	+6.50	2	453
09:25:00	351.50	352.00	351.50	+6.00	1	451
09:24:55	351.50	352.00	351.50	+6.00	1	450
09:24:54	351.50	352.00	351.50	+6.00	1	449
09:24:52	351.50	352.00	351.50	+6.00	1	448
09:24:51	351.50	352.00	352.00	+6.50	5	447
09:24:49	351.50	352.00	351.50	+6.00	1	442
09:24:48	351.50	352.00	352.00	+6.50	2	441
09:24:47	351.00	351.50	351.50	+6.00	7	439
09:24:46	351.00	351.50	351.00	+5.50	1	432
09:24:39	350.50	351.50	351.50	+6.00	1	431
09:24:36	351.00	351.50	351.00	+5.50	2	430
09:24:30	350.00	351.00	351.00	+5.50	2	428
09:24:30	349.50	350.00	350.00	+4.50	22	426
09:24:30	349.50	350.00	350.00	+4.50	9	404
09:24:28	349.00	350.00	349.00	+3.50	1	395
09:23:43	348.50	350.00	348.50	+3.00	1	394
09:23:41	348.00	350.00	350.00	+4.50	2	393
09:23:38	349.50	350.00	349.50	+4.00	1	391
09:23:38	348.00	349.50	349.50	+4.00	4	390
09:23:32	348.00	349.00	349.00	+3.50	1	386
09:23:23	348.00	349.00	349.00	+3.50	1	385
09:23:11	348.00	349.50	349.50	+4.00	2	384
09:23:08	348.00	349.50	349.50	+4.00	1	382
09:23:03	348.00	349.00	349.00	+3.50	1	381
09:23:03	348.00	349.00	349.00	+3.50	1	380
09:23:00	348.50	349.00	348.50	+3.00	1	379
09:22:56	348.50	349.00	349.00	+3.50	1	378
09:22:42	349.00	349.50	349.00	+3.50	1	377
09:22:41	348.50	349.50	348.50	+3.00	1	376
09:22:41	349.00	349.50	349.00	+3.50	1	375
09:22:41	349.00	349.50	349.00	+3.50	1	374
09:22:41	349.00	349.50	349.00	+3.50	4	373
09:22:36	349.50	350.00	349.50	+4.00	1	369
09:22:31	349.50	350.00	349.50	+4.00	1	368
09:22:11	348.50	349.50	349.50	+4.00	1	367
09:22:11	348.50	349.00	349.00	+3.50	2	366
09:22:08	349.00	349.50	349.00	+3.50	1	364
09:22:07	349.00	349.50	349.50	+4.00	2	363
09:22:01	349.00	349.50	349.50	+4.00	1	361
09:21:53	349.00	349.50	349.00	+3.50	1	360
09:21:52	349.00	349.50	349.00	+3.50	2	359
09:21:52	349.50	350.00	349.50	+4.00	8	357
09:21:43	349.50	350.00	350.00	+4.50	1	349
09:21:42	349.50	350.00	349.50	+4.00	1	348
09:21:41	349.50	350.00	350.00	+4.50	1	347
09:21:39	349.50	350.00	350.00	+4.50	1	346
09:21:29	349.00	349.50	349.50	+4.00	2	345
09:21:29	349.00	349.50	349.50	+4.00	4	343
09:21:29	349.00	349.50	349.50	+4.00	2	339
09:21:29	349.00	349.50	349.50	+4.00	1	337
09:21:28	349.00	349.50	349.50	+4.00	1	336
09:21:28	348.50	349.00	349.00	+3.50	21	335
09:21:28	348.50	349.00	349.00	+3.50	1	314
09:21:27	348.50	349.00	349.00	+3.50	1	313
09:21:24	348.50	349.00	349.00	+3.50	1	312
09:21:19	348.50	349.00	349.00	+3.50	1	311
09:21:14	348.00	348.50	348.50	+3.00	1	310
09:21:10	347.50	348.50	348.50	+3.00	2	309
09:20:56	348.00	348.50	348.00	+2.50	1	307
09:20:50	347.50	348.00	348.00	+2.50	1	306
09:20:49	348.00	348.50	348.00	+2.50	1	305
09:19:55	347.50	348.00	348.00	+2.50	1	304
09:19:52	347.50	348.00	348.00	+2.50	1	303
09:19:34	347.00	348.00	348.00	+2.50	1	302
09:19:23	348.00	348.50	348.00	+2.50	1	301
09:19:20	348.00	348.50	348.00	+2.50	1	300
09:19:18	347.00	348.00	348.00	+2.50	1	299
09:19:18	347.00	348.00	348.00	+2.50	1	298
09:19:10	347.00	348.00	348.00	+2.50	9	297
09:19:10	347.00	348.00	348.00	+2.50	1	288
09:19:01	347.00	347.50	347.50	+2.00	1	287
09:18:45	346.50	347.50	347.50	+2.00	1	286
09:18:45	346.00	347.00	347.00	+1.50	1	285
09:18:24	346.50	347.00	347.00	+1.50	3	284
09:18:10	346.50	347.00	346.50	+1.00	1	281
09:18:04	346.50	347.00	346.50	+1.00	4	280
09:17:35	347.00	348.00	347.00	+1.50	1	276
09:17:25	346.50	348.00	348.00	+2.50	1	275
09:17:19	346.50	348.00	348.00	+2.50	1	274
09:17:16	346.00	347.50	348.00	+2.50	1	273
09:17:16	346.00	347.50	347.50	+2.00	2	272
09:17:02	347.00	347.50	347.00	+1.50	1	270
09:16:59	347.00	348.00	347.00	+1.50	1	269
09:16:53	346.00	347.00	347.00	+1.50	1	268
09:16:52	345.50	346.50	346.50	+1.00	1	267
09:16:49	345.50	346.50	346.50	+1.00	1	266
09:16:42	346.00	347.00	346.00	+0.50	1	265
09:16:40	346.50	347.00	346.50	+1.00	1	264
09:16:37	346.50	347.00	346.50	+1.00	1	263
09:16:36	345.50	347.00	347.00	+1.50	3	262
09:16:36	345.00	347.00	347.00	+1.50	1	259
09:16:35	346.50	347.00	346.50	+1.00	1	258
09:16:30	345.00	346.50	346.50	+1.00	1	257
09:16:30	345.00	346.00	346.50	+1.00	3	256
09:16:30	345.00	346.00	346.00	+0.50	2	253
09:16:27	345.00	346.50	345.00	-0.50	1	251
09:16:26	345.00	346.00	346.00	+0.50	1	250
09:16:21	344.00	345.00	345.00	-0.50	3	249
09:16:21	343.50	344.50	344.50	-1.00	2	246
09:16:21	343.50	344.50	344.50	-1.00	1	244
09:15:42	342.50	343.00	343.00	-2.50	2	243
09:15:12	342.50	343.00	342.50	-3.00	1	241
09:15:12	341.00	342.50	342.50	-3.00	1	240
09:15:12	341.00	342.00	342.00	-3.50	4	239
09:14:58	341.00	341.50	341.50	-4.00	1	235
09:14:37	340.50	341.50	341.50	-4.00	1	234
09:14:31	341.00	342.00	341.00	-4.50	2	233
09:14:28	341.00	342.00	342.00	-3.50	1	231
09:14:14	340.50	341.00	341.00	-4.50	2	230
09:13:52	340.50	341.00	340.50	-5.00	1	228
09:13:25	340.50	341.00	340.50	-5.00	1	227
09:13:14	340.50	341.00	340.50	-5.00	2	226
09:13:14	340.50	341.00	341.00	-4.50	1	224
09:12:49	340.50	341.00	340.50	-5.00	1	223
09:12:48	340.00	340.50	340.50	-5.00	1	222
09:12:42	340.00	340.50	340.50	-5.00	1	221
09:11:57	339.50	340.00	340.00	-5.50	4	220
09:11:41	339.50	340.00	340.00	-5.50	1	216
09:11:29	340.00	340.50	340.00	-5.50	1	215
09:11:22	340.00	340.50	340.00	-5.50	1	214
09:10:57	339.50	341.00	339.50	-6.00	1	213
09:10:56	339.50	341.00	339.50	-6.00	1	212
09:10:55	339.50	341.00	339.50	-6.00	1	211
09:10:55	339.50	341.00	339.50	-6.00	1	210
09:10:53	340.00	341.00	340.00	-5.50	1	209
09:10:45	339.50	340.00	340.00	-5.50	1	208
09:10:45	339.50	340.00	340.00	-5.50	3	207
09:10:24	339.50	340.00	339.50	-6.00	1	204
09:10:17	339.50	340.00	339.50	-6.00	1	203
09:10:03	339.50	340.00	339.50	-6.00	1	202
09:09:58	340.00	341.00	340.00	-5.50	2	201
09:09:54	339.50	340.00	340.00	-5.50	1	199
09:09:30	339.50	341.00	339.50	-6.00	1	198
09:09:29	339.50	340.00	340.00	-5.50	1	197
09:09:23	339.00	340.00	340.00	-5.50	5	196
09:09:19	339.50	340.00	339.50	-6.00	2	191
09:09:12	340.00	341.00	340.00	-5.50	1	189
09:09:07	340.00	340.50	340.00	-5.50	1	188
09:09:07	340.00	341.00	339.50	-6.00	1	187
09:09:07	340.00	341.00	340.00	-5.50	1	186
09:09:03	340.00	341.00	340.00	-5.50	1	185
09:09:03	340.00	341.00	340.00	-5.50	1	184
09:09:00	340.00	341.00	340.00	-5.50	1	183
09:08:55	340.00	341.00	340.00	-5.50	1	182
09:08:38	340.50	341.50	340.50	-5.00	2	181
09:08:38	341.00	341.50	341.00	-4.50	1	179
09:08:31	341.00	342.00	341.00	-4.50	3	178
09:08:20	341.00	341.50	341.00	-4.50	1	175
09:08:05	340.50	341.00	341.00	-4.50	1	174
09:08:05	340.50	341.50	341.50	-4.00	1	173
09:08:00	340.50	341.50	341.50	-4.00	1	172
09:08:00	340.50	341.00	341.00	-4.50	1	171
09:07:52	340.00	341.00	340.00	-5.50	1	170
09:07:49	340.00	341.00	340.00	-5.50	1	169
09:07:48	340.00	341.00	340.00	-5.50	1	168
09:07:38	340.50	341.50	340.50	-5.00	2	167
09:07:24	340.50	341.50	340.50	-5.00	1	165
09:07:15	342.00	342.50	342.00	-3.50	2	164
09:07:15	342.00	342.50	342.00	-3.50	1	162
09:07:15	342.50	343.00	342.50	-3.00	5	161
09:06:56	343.00	344.00	343.00	-2.50	1	156
09:06:55	343.50	345.00	343.50	-2.00	8	155
09:06:53	343.50	345.00	343.50	-2.00	1	147
09:06:37	344.00	345.00	344.00	-1.50	1	146
09:06:29	343.50	344.00	344.00	-1.50	1	145
09:06:17	343.50	344.00	344.00	-1.50	1	144
09:06:09	344.00	344.50	344.00	-1.50	1	143
09:06:08	344.00	345.00	344.00	-1.50	1	142
09:06:04	344.00	344.50	344.50	-1.00	1	141
09:05:45	343.50	344.50	344.50	-1.00	1	140
09:05:42	343.50	345.00	343.50	-2.00	1	139
09:05:42	343.50	345.00	343.50	-2.00	2	138
09:05:40	344.00	345.00	344.00	-1.50	2	136
09:05:32	344.00	345.00	344.00	-1.50	1	134
09:05:09	344.00	345.00	344.00	-1.50	1	133
09:05:04	344.50	345.00	344.50	-1.00	1	132
09:05:00	344.50	345.00	344.50	-1.00	1	131
09:04:45	344.00	344.50	344.50	-1.00	2	130
09:04:36	344.00	344.50	344.00	-1.50	1	128
09:04:34	344.00	344.50	344.00	-1.50	1	127
09:04:28	344.00	344.50	344.00	-1.50	5	126
09:04:28	344.00	344.50	344.00	-1.50	1	121
09:04:15	344.50	345.00	344.50	-1.00	1	120
09:04:13	344.50	345.00	344.50	-1.00	1	119
09:04:10	344.50	345.00	344.50	-1.00	1	118
09:04:08	344.50	345.00	344.50	-1.00	1	117
09:04:08	344.50	345.00	344.50	-1.00	1	116
09:04:01	344.50	345.00	344.50	-1.00	2	115
09:03:54	344.00	344.50	344.50	-1.00	1	113
09:03:35	344.50	345.00	344.50	-1.00	1	112
09:03:35	344.50	345.00	344.50	-1.00	1	111
09:03:34	345.00	345.50	345.00	-0.50	1	110
09:03:34	345.00	345.50	345.00	-0.50	6	109
09:03:33	345.50	346.00	345.50	0	3	103
09:03:27	345.50	346.00	345.50	0	1	100
09:03:27	345.50	346.00	345.50	0	1	99
09:03:21	345.50	346.00	346.00	+0.50	1	98
09:03:17	345.50	346.00	345.50	0	2	97
09:03:02	346.00	347.00	346.00	+0.50	2	95
09:03:02	346.00	347.00	346.00	+0.50	1	93
09:03:02	346.00	347.00	346.00	+0.50	1	92
09:02:52	346.50	347.00	346.50	+1.00	4	91
09:02:10	346.00	347.50	347.50	+2.00	1	87
09:02:09	346.50	348.00	346.50	+1.00	3	86
09:02:06	347.00	348.50	347.00	+1.50	2	83
09:02:06	347.50	349.00	347.50	+2.00	1	81
09:02:06	347.50	348.00	348.00	+2.50	1	80
09:02:02	347.00	348.00	348.00	+2.50	1	79
09:01:58	347.00	348.00	348.00	+2.50	1	78
09:01:56	347.00	348.00	348.00	+2.50	1	77
09:01:49	347.00	348.00	348.00	+2.50	1	76
09:01:45	346.50	348.00	348.00	+2.50	1	75
09:01:41	346.50	348.00	348.00	+2.50	1	74
09:01:40	348.00	348.50	348.00	+2.50	1	73
09:01:40	348.00	348.50	348.00	+2.50	1	72
09:01:39	348.50	349.00	348.50	+3.00	1	71
09:01:33	347.50	348.50	348.50	+3.00	1	70
09:01:32	347.50	348.00	348.00	+2.50	6	69
09:01:32	347.00	347.50	347.50	+2.00	2	63
09:01:32	347.00	347.50	347.00	+1.50	2	61
09:01:13	347.50	348.00	347.50	+2.00	2	59
09:01:12	347.50	349.00	347.50	+2.00	1	57
09:00:49	346.00	347.50	348.50	+3.00	1	56
09:00:49	346.00	347.50	348.00	+2.50	1	55
09:00:49	346.00	347.50	347.50	+2.00	1	54
09:00:48	346.50	347.50	346.50	+1.00	1	53
09:00:35	346.00	346.50	346.00	+0.50	1	52
09:00:35	346.00	346.50	346.00	+0.50	1	51
09:00:31	345.50	347.00	345.50	0	1	50
09:00:27	346.00	347.50	346.00	+0.50	1	49
09:00:20	346.00	347.50	346.00	+0.50	1	48
09:00:14	345.50	347.50	348.00	+2.50	1	47
09:00:14	345.50	347.50	347.50	+2.00	1	46
09:00:10	346.00	347.50	347.50	+2.00	1	45
09:00:05	345.50	347.50	347.50	+2.00	1	44
09:00:03	346.50	348.00	346.50	+1.00	1	43
09:00:03	346.50	348.00	346.50	+1.00	2	42
09:00:03	348.00	348.50	348.00	+2.50	5	40
09:00:03	--	--	348.00	+2.50	35	35

　

其他人也逛...

App Store Card $ 1000 - 數位序號

MyCard 3290點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 Pro Max (512G)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Xiaomi 小米掃拖機器人X20 Pro

Samsung Galaxy A56 5G (8G/256G)

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

Apple iPhone 17 Pro (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

DJI OSMO POCKET 3 全能套裝

家樂福100元好禮即享券(餘額型)

Google TV Streamer (4K)

POCO X7 Pro 5G 12G/256GB

金管會第二階段納管13家融資租...

中工5月改選董事寶佳提名12人...

台積電鴻海國巨南亞科聯電華邦電華通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鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧矽格砸15.4億元購欣興湖口廠增...
‧印度荷麗節將至部分航線機票漲...
‧台積電價量再創新猷散戶搶進法...

加密貨幣

比特幣BTC	64214.76	-3,453.67	-5.10%
以太幣ETH	1856.60	-101.54	-5.19%
瑞波幣XRP	1.36	-0.03	-2.37%
比特幣現金BCH	474.56	-95.73	-16.79%
萊特幣LTC	51.53	-1.93	-3.62%
卡達幣ADA	0.261428	-0.01	-3.67%
波場幣TRX	0.282095	-0.01	-2.89%
恆星幣XLM	0.150303	0.00	-2.98%

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。