最新台積電ADR14日上漲10.32美元漲幅2.79%折台股2407.74元熱門費半創高台指期夜盤締新猷法人：台股挑戰新高

更新報價

閎　康 (3587) 其他電子業上櫃

308.50 ▲+0.50 +0.16% 8.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	2,583	308.00	5	309.00	4	303.00	321.50	302.00	308.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:28:48	308.50	309.00	308.50	+0.50	1	2583
10:28:27	308.50	309.00	309.00	+1.00	1	2582
10:27:44	308.50	309.00	309.00	+1.00	1	2581
10:27:43	308.50	309.00	308.50	+0.50	1	2580
10:27:23	308.50	309.00	308.50	+0.50	1	2579
10:26:45	308.50	309.00	309.00	+1.00	1	2578
10:25:55	308.00	309.00	309.00	+1.00	1	2577
10:25:54	308.00	308.50	308.50	+0.50	2	2576
10:25:53	308.00	308.50	308.50	+0.50	1	2574
10:25:53	307.50	308.00	308.00	0	3	2573
10:25:53	307.50	308.00	308.00	0	1	2570
10:25:16	307.50	308.00	308.00	0	1	2569
10:25:07	307.50	308.00	308.00	0	1	2568
10:25:04	308.00	309.00	308.00	0	1	2567
10:24:46	308.00	308.50	308.00	0	1	2566
10:24:23	307.50	308.00	308.00	0	1	2565
10:24:20	308.00	308.50	308.00	0	1	2564
10:24:18	308.00	309.00	308.00	0	16	2563
10:24:18	308.50	309.00	308.50	+0.50	1	2547
10:23:57	308.50	309.00	308.50	+0.50	1	2546
10:23:57	308.50	309.00	308.50	+0.50	2	2545
10:23:57	308.50	309.00	308.50	+0.50	1	2543
10:23:34	309.00	309.50	309.00	+1.00	3	2542
10:23:34	309.00	309.50	309.00	+1.00	1	2539
10:22:58	309.00	309.50	309.50	+1.50	1	2538
10:21:47	309.00	309.50	309.00	+1.00	1	2537
10:21:35	309.00	309.50	309.00	+1.00	1	2536
10:21:20	309.00	309.50	309.00	+1.00	1	2535
10:21:06	309.00	310.00	309.00	+1.00	1	2534
10:20:59	309.00	310.00	309.00	+1.00	1	2533
10:20:55	309.00	310.00	309.00	+1.00	2	2532
10:20:55	309.00	310.00	310.00	+2.00	1	2530
10:20:36	309.00	310.00	309.00	+1.00	1	2529
10:19:30	309.50	310.50	309.50	+1.50	2	2528
10:19:24	309.50	310.00	310.00	+2.00	1	2526
10:19:19	309.50	310.00	310.00	+2.00	1	2525
10:18:45	309.50	310.00	310.00	+2.00	1	2524
10:18:40	310.00	310.50	310.00	+2.00	6	2523
10:18:36	310.50	311.00	310.50	+2.50	1	2517
10:18:23	310.00	310.50	310.50	+2.50	1	2516
10:18:21	310.00	310.50	310.50	+2.50	1	2515
10:18:05	310.00	310.50	310.50	+2.50	1	2514
10:17:58	310.00	310.50	310.50	+2.50	1	2513
10:17:30	310.00	310.50	310.50	+2.50	1	2512
10:17:18	310.00	310.50	310.00	+2.00	2	2511
10:17:14	310.00	310.50	310.50	+2.50	1	2509
10:16:53	310.00	310.50	310.50	+2.50	1	2508
10:16:28	310.00	310.50	310.00	+2.00	1	2507
10:16:25	310.00	310.50	310.00	+2.00	1	2506
10:16:06	310.00	310.50	310.00	+2.00	1	2505
10:16:02	310.00	310.50	310.50	+2.50	1	2504
10:15:51	310.00	310.50	310.50	+2.50	1	2503
10:15:50	310.00	310.50	310.00	+2.00	1	2502
10:15:37	309.50	310.00	310.00	+2.00	2	2501
10:15:33	309.50	310.00	310.00	+2.00	1	2499
10:15:32	309.50	310.00	310.00	+2.00	10	2498
10:15:14	309.50	310.00	310.00	+2.00	1	2488
10:15:12	309.50	310.00	310.00	+2.00	1	2487
10:15:11	309.50	310.00	310.00	+2.00	1	2486
10:15:09	309.50	310.00	310.00	+2.00	1	2485
10:15:08	309.50	310.00	310.00	+2.00	1	2484
10:15:00	309.50	310.00	310.00	+2.00	2	2483
10:15:00	309.50	310.00	310.00	+2.00	8	2481
10:15:00	309.50	310.00	310.00	+2.00	1	2473
10:15:00	309.00	309.50	309.50	+1.50	11	2472
10:14:50	309.00	309.50	309.00	+1.00	1	2461
10:14:42	308.50	309.00	309.00	+1.00	1	2460
10:14:42	308.50	309.00	309.00	+1.00	1	2459
10:13:35	308.00	308.50	308.50	+0.50	1	2458
10:13:34	308.00	308.50	308.50	+0.50	1	2457
10:13:01	307.50	308.50	308.50	+0.50	1	2456
10:12:49	307.50	308.00	308.00	0	1	2455
10:12:49	307.50	308.00	308.00	0	1	2454
10:11:36	308.00	308.50	308.00	0	1	2453
10:11:28	308.00	308.50	308.00	0	1	2452
10:11:25	308.00	308.50	308.00	0	1	2451
10:11:11	308.00	308.50	308.00	0	1	2450
10:10:58	308.00	308.50	308.00	0	1	2449
10:10:52	308.00	309.00	308.00	0	1	2448
10:10:42	308.50	309.50	308.50	+0.50	1	2447
10:10:38	309.00	309.50	309.00	+1.00	1	2446
10:10:29	309.00	309.50	309.00	+1.00	1	2445
10:10:29	309.00	309.50	309.00	+1.00	3	2444
10:10:29	309.00	309.50	309.00	+1.00	1	2441
10:10:26	309.00	309.50	309.50	+1.50	1	2440
10:10:07	309.00	309.50	309.50	+1.50	1	2439
10:09:53	309.50	310.00	309.50	+1.50	2	2438
10:09:53	309.50	310.00	309.50	+1.50	4	2436
10:09:41	309.50	310.00	310.00	+2.00	1	2432
10:09:24	309.50	310.00	310.00	+2.00	1	2431
10:09:19	309.50	310.00	310.00	+2.00	1	2430
10:09:17	309.50	310.00	310.00	+2.00	1	2429
10:09:13	309.50	310.00	310.00	+2.00	1	2428
10:09:04	309.50	310.00	310.00	+2.00	1	2427
10:08:51	309.50	310.00	310.00	+2.00	1	2426
10:08:51	309.50	310.00	310.00	+2.00	1	2425
10:08:50	309.50	310.00	310.00	+2.00	1	2424
10:08:40	309.50	310.00	310.00	+2.00	1	2423
10:08:28	309.00	309.50	309.50	+1.50	2	2422
10:08:28	309.00	309.50	309.50	+1.50	1	2420
10:08:28	309.00	309.50	309.50	+1.50	1	2419
10:08:26	309.00	309.50	309.50	+1.50	1	2418
10:08:26	309.00	309.50	309.50	+1.50	1	2417
10:08:23	309.00	309.50	309.50	+1.50	2	2416
10:08:17	309.00	309.50	309.50	+1.50	1	2414
10:08:09	309.00	309.50	309.50	+1.50	1	2413
10:07:58	308.50	309.00	309.00	+1.00	11	2412
10:07:58	307.50	308.50	308.50	+0.50	1	2401
10:07:58	307.50	308.50	308.50	+0.50	1	2400
10:07:53	308.00	308.50	308.50	+0.50	1	2399
10:07:53	307.50	308.50	308.50	+0.50	2	2398
10:07:52	307.50	308.00	308.00	0	6	2396
10:07:31	307.50	308.00	308.00	0	1	2390
10:07:31	307.50	308.00	308.00	0	1	2389
10:07:24	307.50	308.00	308.00	0	1	2388
10:07:03	307.00	307.50	307.50	-0.50	2	2387
10:07:03	307.00	307.50	307.50	-0.50	3	2385
10:07:03	306.00	306.50	307.00	-1.00	3	2382
10:07:03	306.00	306.50	306.50	-1.50	1	2379
10:07:00	306.00	306.50	306.00	-2.00	1	2378
10:06:55	306.00	306.50	306.00	-2.00	1	2377
10:06:28	306.50	307.00	306.00	-2.00	1	2376
10:06:28	306.50	307.00	306.50	-1.50	1	2375
10:06:22	306.50	307.00	306.50	-1.50	1	2374
10:06:15	306.50	307.00	307.00	-1.00	1	2373
10:05:49	306.00	306.50	306.50	-1.50	1	2372
10:05:49	306.00	306.50	306.50	-1.50	1	2371
10:05:46	306.00	306.50	306.50	-1.50	1	2370
10:05:46	306.00	306.50	306.50	-1.50	1	2369
10:05:21	306.50	307.00	306.50	-1.50	2	2368
10:05:20	306.50	307.00	306.50	-1.50	1	2366
10:05:08	306.50	307.00	306.50	-1.50	1	2365
10:05:06	306.50	307.00	307.00	-1.00	1	2364
10:04:54	306.50	307.00	306.50	-1.50	3	2363
10:04:18	307.00	307.50	307.00	-1.00	1	2360
10:03:42	307.00	307.50	307.00	-1.00	3	2359
10:03:42	307.00	307.50	307.00	-1.00	1	2356
10:03:32	307.50	308.00	307.50	-0.50	1	2355
10:03:27	307.50	308.00	307.50	-0.50	1	2354
10:03:14	307.00	307.50	307.50	-0.50	1	2353
10:03:11	307.50	308.00	307.50	-0.50	1	2352
10:02:56	306.50	307.00	307.00	-1.00	1	2351
10:02:55	307.00	308.00	307.00	-1.00	1	2350
10:02:51	307.00	308.00	307.00	-1.00	2	2349
10:02:15	306.50	307.00	307.00	-1.00	1	2347
10:02:10	306.50	307.00	307.00	-1.00	1	2346
10:01:58	306.00	306.50	307.00	-1.00	4	2345
10:01:58	306.00	306.50	306.50	-1.50	1	2341
10:01:46	306.00	306.50	306.50	-1.50	1	2340
10:01:38	306.50	307.00	306.50	-1.50	1	2339
10:01:26	306.50	307.00	306.50	-1.50	1	2338
10:01:05	306.50	307.00	306.50	-1.50	1	2337
10:00:54	306.00	307.00	307.00	-1.00	1	2336
10:00:46	306.00	307.00	307.00	-1.00	1	2335
10:00:36	306.00	307.00	306.00	-2.00	1	2334
10:00:32	306.00	307.00	306.00	-2.00	1	2333
10:00:29	306.00	307.00	306.00	-2.00	1	2332
10:00:23	306.00	307.00	306.00	-2.00	1	2331
10:00:22	306.00	307.00	306.00	-2.00	2	2330
10:00:22	306.50	307.00	306.50	-1.50	1	2328
10:00:22	305.50	306.50	306.50	-1.50	3	2327
10:00:20	305.50	306.00	306.00	-2.00	3	2324
10:00:13	305.00	305.50	305.50	-2.50	2	2321
10:00:13	305.50	306.00	305.50	-2.50	1	2319
10:00:12	305.50	306.00	305.50	-2.50	3	2318
10:00:02	306.00	306.50	306.00	-2.00	3	2315
09:59:50	306.00	306.50	306.00	-2.00	2	2312
09:59:47	306.00	306.50	306.00	-2.00	1	2310
09:59:40	305.50	306.00	306.00	-2.00	4	2309
09:59:40	305.50	306.00	306.00	-2.00	1	2305
09:59:37	305.50	306.00	306.00	-2.00	1	2304
09:59:31	306.00	306.50	306.00	-2.00	3	2303
09:59:26	306.00	306.50	306.00	-2.00	1	2300
09:59:23	306.00	306.50	306.00	-2.00	2	2299
09:59:23	306.00	306.50	306.00	-2.00	4	2297
09:59:08	306.50	307.00	306.00	-2.00	12	2293
09:59:08	306.50	307.00	306.50	-1.50	3	2281
09:59:04	307.00	307.50	307.00	-1.00	1	2278
09:58:53	306.50	307.00	307.00	-1.00	1	2277
09:58:50	307.00	307.50	307.00	-1.00	12	2276
09:58:42	307.50	308.00	307.50	-0.50	7	2264
09:58:42	308.00	308.50	308.00	0	1	2257
09:58:42	308.00	308.50	308.00	0	11	2256
09:58:12	308.50	309.00	308.50	+0.50	1	2245
09:58:05	309.00	309.50	309.00	+1.00	1	2244
09:58:05	309.00	309.50	309.00	+1.00	1	2243
09:56:43	308.50	309.50	309.50	+1.50	1	2242
09:56:42	308.50	309.00	309.00	+1.00	1	2241
09:56:25	308.50	309.00	309.00	+1.00	1	2240
09:56:22	308.50	309.00	308.50	+0.50	3	2239
09:56:21	308.50	309.00	308.50	+0.50	1	2236
09:55:45	308.50	309.00	308.50	+0.50	1	2235
09:54:31	308.00	308.50	308.50	+0.50	1	2234
09:54:31	308.00	308.50	308.50	+0.50	1	2233
09:54:28	308.00	309.00	309.50	+1.50	1	2232
09:54:28	308.00	309.00	309.00	+1.00	3	2231
09:54:12	308.00	309.00	308.00	0	1	2228
09:53:50	308.00	309.00	308.00	0	6	2227
09:53:50	308.50	309.00	308.50	+0.50	1	2221
09:53:50	308.50	309.00	308.50	+0.50	2	2220
09:53:21	308.50	309.00	308.50	+0.50	1	2218
09:52:55	308.50	309.00	308.50	+0.50	2	2217
09:52:51	309.00	309.50	309.00	+1.00	4	2215
09:52:34	309.00	309.50	309.00	+1.00	1	2211
09:52:28	308.50	309.00	309.00	+1.00	3	2210
09:52:26	308.50	309.00	309.00	+1.00	1	2207
09:52:13	308.50	309.00	309.00	+1.00	1	2206
09:51:53	308.00	308.50	308.50	+0.50	2	2205
09:51:52	308.00	308.50	308.50	+0.50	1	2203
09:51:51	308.00	308.50	308.50	+0.50	1	2202
09:51:00	308.00	308.50	308.50	+0.50	2	2201
09:50:57	308.00	308.50	308.50	+0.50	1	2199
09:50:24	308.00	308.50	308.50	+0.50	1	2198
09:50:15	307.50	308.50	308.50	+0.50	1	2197
09:50:01	307.50	308.00	307.50	-0.50	1	2196
09:49:52	307.50	308.50	308.50	+0.50	3	2195
09:49:52	308.00	308.50	308.00	0	2	2192
09:49:51	308.00	308.50	308.00	0	2	2190
09:49:50	308.00	308.50	308.00	0	1	2188
09:49:48	308.00	308.50	308.00	0	1	2187
09:49:45	308.00	308.50	308.00	0	1	2186
09:49:45	308.00	308.50	308.00	0	3	2185
09:49:39	308.00	308.50	308.00	0	1	2182
09:49:38	308.00	308.50	308.00	0	1	2181
09:49:34	308.00	308.50	308.00	0	1	2180
09:49:32	308.00	308.50	308.00	0	3	2179
09:49:27	308.00	308.50	308.00	0	1	2176
09:49:25	308.00	308.50	308.00	0	1	2175
09:49:23	308.00	308.50	308.00	0	2	2174
09:49:22	308.00	308.50	308.00	0	3	2172
09:49:22	308.00	308.50	308.00	0	1	2169
09:49:17	308.00	308.50	308.00	0	3	2168
09:49:08	308.50	309.00	308.00	0	2	2165
09:49:08	308.50	309.00	308.50	+0.50	3	2163
09:48:45	308.50	309.00	309.00	+1.00	1	2160
09:48:42	308.50	309.00	308.50	+0.50	5	2159
09:48:36	308.50	309.00	308.50	+0.50	1	2154
09:48:34	308.50	309.00	308.50	+0.50	1	2153
09:48:24	308.50	309.00	308.50	+0.50	1	2152
09:48:14	308.50	309.00	309.00	+1.00	1	2151
09:48:04	309.00	309.50	309.00	+1.00	6	2150
09:47:42	309.00	309.50	309.00	+1.00	1	2144
09:47:30	309.00	309.50	309.00	+1.00	1	2143
09:47:17	309.00	309.50	309.00	+1.00	1	2142
09:47:10	309.00	309.50	309.00	+1.00	1	2141
09:47:07	309.00	309.50	309.00	+1.00	1	2140
09:47:01	309.00	309.50	309.00	+1.00	2	2139
09:46:56	309.00	309.50	309.50	+1.50	1	2137
09:46:51	309.00	309.50	309.00	+1.00	1	2136
09:46:36	309.00	309.50	309.00	+1.00	1	2135
09:46:36	309.00	309.50	309.00	+1.00	2	2134
09:46:12	309.00	309.50	309.50	+1.50	1	2132
09:46:10	309.00	309.50	309.50	+1.50	1	2131
09:45:38	309.00	309.50	309.50	+1.50	1	2130
09:45:35	309.00	309.50	309.50	+1.50	1	2129
09:45:26	309.00	309.50	309.50	+1.50	1	2128
09:45:10	309.50	310.00	309.50	+1.50	2	2127
09:45:05	309.50	310.00	309.50	+1.50	1	2125
09:45:02	310.00	310.50	310.00	+2.00	10	2124
09:45:01	310.00	310.50	310.00	+2.00	1	2114
09:45:01	310.00	310.50	310.00	+2.00	5	2113
09:45:01	310.00	310.50	310.00	+2.00	4	2108
09:44:40	310.00	310.50	310.50	+2.50	1	2104
09:44:39	310.50	311.00	310.50	+2.50	1	2103
09:44:28	310.50	311.00	310.50	+2.50	1	2102
09:44:28	310.50	311.00	310.50	+2.50	1	2101
09:44:03	310.50	311.00	310.50	+2.50	1	2100
09:43:58	310.50	311.00	310.50	+2.50	1	2099
09:43:45	310.50	311.00	310.50	+2.50	3	2098
09:43:45	310.50	311.00	310.50	+2.50	1	2095
09:43:45	310.50	311.00	310.50	+2.50	1	2094
09:43:30	310.50	311.00	310.50	+2.50	1	2093
09:43:30	310.50	311.00	311.00	+3.00	1	2092
09:43:27	310.50	311.00	310.50	+2.50	1	2091
09:43:26	310.50	311.00	311.00	+3.00	1	2090
09:42:46	310.50	311.00	311.00	+3.00	1	2089
09:41:56	310.50	311.50	310.50	+2.50	1	2088
09:41:10	310.00	311.00	310.00	+2.00	1	2087
09:41:09	310.00	311.00	311.00	+3.00	1	2086
09:40:46	310.00	310.50	310.50	+2.50	1	2085
09:40:40	310.00	310.50	310.00	+2.00	1	2084
09:40:34	309.50	310.00	310.00	+2.00	1	2083
09:40:34	309.50	310.00	310.00	+2.00	4	2082
09:40:34	309.50	310.00	310.00	+2.00	1	2078
09:40:26	309.50	310.00	310.00	+2.00	1	2077
09:39:38	309.00	309.50	309.50	+1.50	1	2076
09:39:36	309.00	309.50	309.50	+1.50	1	2075
09:39:25	309.00	309.50	309.50	+1.50	1	2074
09:39:19	309.00	309.50	309.50	+1.50	1	2073
09:39:08	309.00	309.50	309.50	+1.50	1	2072
09:39:03	309.50	310.50	309.50	+1.50	1	2071
09:38:59	310.00	311.00	310.00	+2.00	3	2070
09:38:59	310.00	311.00	310.00	+2.00	3	2067
09:38:59	310.50	311.00	310.00	+2.00	2	2064
09:38:59	310.50	311.00	310.50	+2.50	1	2062
09:38:49	310.50	311.00	310.50	+2.50	4	2061
09:38:48	310.50	311.00	310.50	+2.50	5	2057
09:38:23	310.50	311.50	310.50	+2.50	1	2052
09:38:22	311.00	311.50	311.00	+3.00	1	2051
09:38:20	310.50	311.00	311.00	+3.00	1	2050
09:38:13	310.50	311.00	310.50	+2.50	1	2049
09:38:13	311.00	311.50	311.00	+3.00	1	2048
09:37:59	310.50	311.50	311.50	+3.50	1	2047
09:37:52	311.50	312.00	311.50	+3.50	1	2046
09:37:48	310.50	311.00	311.50	+3.50	1	2045
09:37:48	310.50	311.00	311.00	+3.00	2	2044
09:37:45	310.50	311.00	311.00	+3.00	1	2042
09:37:31	310.50	311.00	311.00	+3.00	2	2041
09:37:25	310.00	310.50	310.50	+2.50	1	2039
09:37:24	310.00	311.00	311.00	+3.00	1	2038
09:37:16	310.00	310.50	310.50	+2.50	1	2037
09:37:11	310.50	311.00	310.50	+2.50	1	2036
09:37:10	310.50	311.00	310.50	+2.50	1	2035
09:37:08	310.00	310.50	310.50	+2.50	1	2034
09:37:07	310.50	311.00	310.50	+2.50	1	2033
09:37:04	310.50	311.00	310.50	+2.50	1	2032
09:36:58	310.50	311.00	311.00	+3.00	2	2031
09:36:56	310.50	311.00	310.50	+2.50	1	2029
09:36:50	310.00	310.50	310.50	+2.50	1	2028
09:36:50	310.50	311.00	310.50	+2.50	2	2027
09:36:44	310.50	311.00	310.50	+2.50	1	2025
09:36:42	310.00	310.50	310.50	+2.50	1	2024
09:36:22	309.50	310.00	310.00	+2.00	2	2023
09:36:22	309.50	310.00	309.50	+1.50	1	2021
09:36:22	309.50	310.00	310.00	+2.00	1	2020
09:36:17	309.50	310.00	310.00	+2.00	1	2019
09:36:12	309.50	310.00	310.00	+2.00	1	2018
09:36:12	309.00	309.50	309.50	+1.50	8	2017
09:36:04	309.00	309.50	309.00	+1.00	2	2009
09:36:02	308.50	309.00	309.00	+1.00	7	2007
09:35:58	308.50	309.00	309.00	+1.00	1	2000
09:35:43	308.50	309.00	309.00	+1.00	2	1999
09:35:30	308.50	309.00	308.50	+0.50	1	1997
09:35:24	308.00	309.00	309.00	+1.00	2	1996
09:35:19	308.00	309.00	308.00	0	1	1994
09:35:10	308.00	309.00	308.00	0	1	1993
09:34:55	308.00	309.00	308.00	0	1	1992
09:34:52	308.00	309.00	308.00	0	5	1991
09:34:31	308.50	309.00	308.00	0	1	1986
09:34:31	308.50	309.00	308.50	+0.50	2	1985
09:34:30	308.50	309.00	308.50	+0.50	2	1983
09:34:28	308.50	309.00	308.50	+0.50	5	1981
09:34:18	308.50	309.00	308.50	+0.50	2	1976
09:34:15	308.50	309.00	308.50	+0.50	2	1974
09:34:09	308.00	308.50	308.50	+0.50	1	1972
09:34:05	308.00	308.50	308.50	+0.50	1	1971
09:33:57	308.50	309.50	308.50	+0.50	1	1970
09:33:47	308.50	309.50	308.50	+0.50	1	1969
09:33:42	308.50	309.50	308.50	+0.50	1	1968
09:33:39	308.50	309.50	308.50	+0.50	1	1967
09:33:24	308.50	310.00	308.00	0	1	1966
09:33:24	308.50	310.00	308.50	+0.50	1	1965
09:33:23	308.00	308.50	308.50	+0.50	1	1964
09:33:22	308.50	309.50	308.50	+0.50	1	1963
09:33:21	308.50	310.00	308.50	+0.50	2	1962
09:33:14	308.00	308.50	308.50	+0.50	7	1960
09:33:14	308.00	308.50	308.50	+0.50	1	1953
09:33:14	309.00	310.50	308.50	+0.50	1	1952
09:33:14	309.00	310.50	309.00	+1.00	6	1951
09:33:06	309.50	311.00	309.50	+1.50	1	1945
09:33:05	309.50	311.00	309.50	+1.50	1	1944
09:33:03	310.00	311.00	310.00	+2.00	1	1943
09:33:03	309.50	310.00	310.00	+2.00	1	1942
09:33:03	309.50	310.00	310.00	+2.00	1	1941
09:33:03	309.50	310.00	310.00	+2.00	8	1940
09:33:03	309.00	309.50	309.50	+1.50	14	1932
09:33:03	308.50	309.00	309.00	+1.00	4	1918
09:32:59	308.00	308.50	308.50	+0.50	2	1914
09:32:52	308.50	309.00	308.50	+0.50	1	1912
09:32:47	308.50	309.00	308.50	+0.50	1	1911
09:32:45	308.50	309.00	309.00	+1.00	1	1910
09:32:36	308.50	309.00	309.00	+1.00	1	1909
09:32:30	308.50	309.00	308.50	+0.50	1	1908
09:32:27	308.50	309.00	309.00	+1.00	1	1907
09:32:21	308.50	309.00	309.00	+1.00	1	1906
09:32:17	309.00	309.50	309.00	+1.00	2	1905
09:32:14	309.00	309.50	309.00	+1.00	1	1903
09:32:13	309.00	309.50	309.00	+1.00	1	1902
09:32:13	309.00	309.50	309.00	+1.00	1	1901
09:32:09	308.50	309.00	309.00	+1.00	1	1900
09:32:09	308.50	309.00	309.00	+1.00	1	1899
09:32:01	309.00	309.50	309.00	+1.00	1	1898
09:32:01	309.00	309.50	309.00	+1.00	1	1897
09:32:00	309.00	309.50	309.00	+1.00	2	1896
09:31:57	309.00	309.50	309.00	+1.00	1	1894
09:31:55	309.00	309.50	309.00	+1.00	1	1893
09:31:52	309.00	309.50	309.00	+1.00	2	1892
09:31:49	309.00	309.50	309.00	+1.00	2	1890
09:31:48	309.00	309.50	309.00	+1.00	1	1888
09:31:40	309.50	310.00	309.50	+1.50	1	1887
09:31:38	309.50	310.00	309.50	+1.50	1	1886
09:31:36	309.50	310.00	309.50	+1.50	1	1885
09:31:35	309.00	309.50	309.50	+1.50	1	1884
09:31:35	309.50	310.00	309.50	+1.50	3	1883
09:31:34	309.50	310.00	309.50	+1.50	1	1880
09:31:08	310.00	310.50	310.00	+2.00	1	1879
09:31:08	310.00	310.50	310.00	+2.00	7	1878
09:31:08	310.00	310.50	310.00	+2.00	5	1871
09:31:08	310.00	310.50	310.00	+2.00	2	1866
09:31:08	310.00	310.50	310.00	+2.00	1	1864
09:31:08	310.00	310.50	310.00	+2.00	1	1863
09:31:06	310.00	310.50	310.00	+2.00	3	1862
09:31:03	310.00	311.00	310.00	+2.00	1	1859
09:31:00	310.50	311.00	310.50	+2.50	6	1858
09:30:58	310.50	311.00	310.50	+2.50	1	1852
09:30:57	311.00	311.50	311.00	+3.00	2	1851
09:30:57	311.00	311.50	311.00	+3.00	1	1849
09:30:57	311.00	311.50	311.00	+3.00	8	1848
09:30:57	311.00	311.50	311.00	+3.00	5	1840
09:30:54	311.00	311.50	311.00	+3.00	2	1835
09:30:42	312.00	312.50	312.00	+4.00	19	1833
09:30:32	312.50	313.00	312.50	+4.50	1	1814
09:30:20	312.50	313.00	312.50	+4.50	3	1813
09:30:20	312.50	313.00	312.50	+4.50	1	1810
09:30:07	313.00	313.50	313.00	+5.00	6	1809
09:30:07	313.00	313.50	313.00	+5.00	1	1803
09:30:07	313.00	313.50	313.00	+5.00	1	1802
09:30:03	313.00	313.50	313.00	+5.00	1	1801
09:30:00	313.00	313.50	313.50	+5.50	1	1800
09:29:36	312.50	313.00	313.00	+5.00	2	1799
09:29:28	312.50	313.50	312.50	+4.50	1	1797
09:29:27	312.50	313.50	313.50	+5.50	1	1796
09:29:21	312.50	313.50	313.50	+5.50	1	1795
09:29:10	312.50	313.00	312.50	+4.50	3	1794
09:29:10	312.50	313.50	312.50	+4.50	1	1791
09:28:56	312.50	313.50	313.50	+5.50	3	1790
09:28:54	312.50	313.50	312.50	+4.50	1	1787
09:28:52	312.50	313.00	313.00	+5.00	1	1786
09:28:47	312.50	313.00	313.00	+5.00	1	1785
09:28:43	312.00	313.00	313.00	+5.00	1	1784
09:28:24	312.00	313.00	313.00	+5.00	1	1783
09:28:21	312.50	313.00	312.50	+4.50	1	1782
09:28:18	312.50	313.00	313.00	+5.00	5	1781
09:28:05	312.50	313.00	312.50	+4.50	1	1776
09:27:49	312.00	312.50	312.00	+4.00	1	1775
09:27:39	312.50	313.00	312.50	+4.50	5	1774
09:27:36	313.00	313.50	313.00	+5.00	1	1769
09:27:31	312.50	313.00	313.00	+5.00	1	1768
09:27:26	313.00	313.50	313.00	+5.00	1	1767
09:27:17	313.00	313.50	313.00	+5.00	1	1766
09:27:15	312.50	313.00	313.00	+5.00	1	1765
09:27:11	312.50	313.00	312.50	+4.50	1	1764
09:26:47	312.00	312.50	312.50	+4.50	1	1763
09:26:42	312.00	313.50	312.00	+4.00	3	1762
09:26:39	312.50	313.50	312.50	+4.50	2	1759
09:26:35	312.50	313.50	312.50	+4.50	1	1757
09:26:22	312.00	313.50	312.00	+4.00	1	1756
09:26:21	312.00	312.50	312.50	+4.50	1	1755
09:26:21	312.00	312.50	312.50	+4.50	1	1754
09:26:11	312.00	312.50	312.00	+4.00	1	1753
09:26:10	311.50	312.00	312.00	+4.00	7	1752
09:25:56	311.00	312.00	311.00	+3.00	1	1745
09:25:55	311.00	312.00	311.00	+3.00	1	1744
09:25:52	311.00	312.00	311.00	+3.00	1	1743
09:25:51	311.00	311.50	311.50	+3.50	6	1742
09:25:51	310.50	311.00	311.00	+3.00	4	1736
09:25:39	311.00	311.50	311.00	+3.00	1	1732
09:25:33	310.50	311.50	310.50	+2.50	4	1731
09:25:32	310.50	311.00	311.00	+3.00	1	1727
09:25:28	310.50	311.50	310.50	+2.50	1	1726
09:25:26	310.50	311.50	310.50	+2.50	1	1725
09:25:24	311.00	311.50	311.00	+3.00	1	1724
09:25:22	310.50	311.00	311.00	+3.00	12	1723
09:25:21	310.50	311.00	310.50	+2.50	1	1711
09:25:20	311.00	311.50	311.00	+3.00	1	1710
09:25:17	311.00	311.50	311.00	+3.00	1	1709
09:25:17	310.50	311.00	311.00	+3.00	1	1708
09:25:17	311.00	311.50	311.00	+3.00	1	1707
09:25:16	311.00	311.50	311.00	+3.00	1	1706
09:25:15	311.00	311.50	311.00	+3.00	1	1705
09:25:07	311.00	311.50	311.00	+3.00	2	1704
09:25:03	311.50	312.00	311.50	+3.50	3	1702
09:25:02	311.50	312.00	311.50	+3.50	2	1699
09:25:02	311.50	312.00	312.00	+4.00	1	1697
09:24:59	312.00	312.50	312.00	+4.00	1	1696
09:24:58	312.00	312.50	312.00	+4.00	1	1695
09:24:53	312.00	312.50	312.00	+4.00	1	1694
09:24:51	312.00	312.50	312.00	+4.00	1	1693
09:24:49	312.00	312.50	312.00	+4.00	2	1692
09:24:48	312.00	312.50	312.00	+4.00	1	1690
09:24:47	311.50	312.00	312.00	+4.00	1	1689
09:24:47	312.00	312.50	312.00	+4.00	2	1688
09:24:46	312.00	312.50	312.00	+4.00	3	1686
09:24:42	312.00	312.50	312.00	+4.00	1	1683
09:24:39	312.00	312.50	312.00	+4.00	4	1682
09:24:39	312.00	312.50	312.00	+4.00	1	1678
09:24:38	312.00	312.50	312.00	+4.00	1	1677
09:24:31	312.00	312.50	312.00	+4.00	1	1676
09:24:30	312.50	313.00	312.50	+4.50	2	1675
09:24:28	312.50	313.00	312.50	+4.50	1	1673
09:24:28	313.00	313.50	313.00	+5.00	5	1672
09:24:28	313.00	313.50	313.00	+5.00	7	1667
09:24:25	313.00	313.50	313.00	+5.00	1	1660
09:24:24	313.00	313.50	313.00	+5.00	1	1659
09:24:22	313.00	313.50	313.00	+5.00	1	1658
09:24:19	313.00	313.50	313.00	+5.00	1	1657
09:24:17	313.00	313.50	313.00	+5.00	1	1656
09:24:12	313.00	313.50	313.00	+5.00	2	1655
09:24:03	313.00	313.50	313.00	+5.00	1	1653
09:23:55	313.50	314.00	313.50	+5.50	2	1652
09:23:49	313.50	314.00	313.50	+5.50	1	1650
09:23:45	313.50	314.00	313.50	+5.50	1	1649
09:23:43	313.50	314.00	314.00	+6.00	1	1648
09:23:36	314.00	315.00	314.00	+6.00	3	1647
09:23:35	314.00	315.00	314.00	+6.00	1	1644
09:23:28	314.00	315.00	314.00	+6.00	1	1643
09:23:15	314.00	315.00	314.00	+6.00	2	1642
09:23:11	314.00	315.00	315.00	+7.00	1	1640
09:23:10	314.00	315.00	315.00	+7.00	1	1639
09:22:58	314.00	314.50	314.50	+6.50	1	1638
09:22:57	314.50	315.00	314.50	+6.50	1	1637
09:22:47	314.50	315.00	314.50	+6.50	1	1636
09:22:40	314.00	315.00	314.00	+6.00	1	1635
09:22:30	314.50	315.00	314.50	+6.50	1	1634
09:22:27	314.50	316.00	314.50	+6.50	1	1633
09:22:10	315.50	316.00	315.50	+7.50	1	1632
09:22:05	314.50	315.00	315.50	+7.50	3	1631
09:22:05	314.50	315.00	315.00	+7.00	1	1628
09:21:50	314.50	315.50	314.50	+6.50	1	1627
09:21:46	314.50	315.50	314.50	+6.50	1	1626
09:21:45	314.50	315.00	315.00	+7.00	5	1625
09:21:44	314.00	314.50	314.50	+6.50	2	1620
09:21:25	313.50	314.00	314.00	+6.00	1	1618
09:21:14	314.00	315.00	314.00	+6.00	2	1617
09:21:14	314.00	315.00	314.00	+6.00	1	1615
09:21:14	314.00	315.00	314.00	+6.00	7	1614
09:21:14	314.50	315.00	314.50	+6.50	2	1607
09:21:11	314.00	314.50	314.00	+6.00	1	1605
09:21:11	314.00	314.50	314.00	+6.00	1	1604
09:20:58	314.50	315.00	314.50	+6.50	2	1603
09:20:58	314.50	315.00	314.50	+6.50	1	1601
09:20:55	314.50	315.00	314.50	+6.50	1	1600
09:20:32	315.00	315.50	315.00	+7.00	12	1599
09:20:30	315.00	315.50	315.50	+7.50	1	1587
09:20:21	315.50	316.00	315.50	+7.50	1	1586
09:20:19	315.00	316.00	315.00	+7.00	1	1585
09:20:16	315.00	316.00	315.00	+7.00	1	1584
09:19:57	315.00	316.00	316.00	+8.00	1	1583
09:19:55	315.50	316.00	315.50	+7.50	1	1582
09:19:53	315.50	316.00	315.00	+7.00	1	1581
09:19:53	315.50	316.00	315.50	+7.50	1	1580
09:19:53	315.00	315.50	315.50	+7.50	1	1579
09:19:50	315.00	315.50	315.50	+7.50	1	1578
09:19:49	315.00	315.50	315.50	+7.50	1	1577
09:19:38	315.00	315.50	315.50	+7.50	1	1576
09:19:31	315.50	316.00	315.50	+7.50	1	1575
09:19:28	315.00	315.50	315.50	+7.50	1	1574
09:19:26	315.00	315.50	315.50	+7.50	1	1573
09:19:17	315.00	316.00	315.00	+7.00	1	1572
09:19:16	315.00	315.50	315.50	+7.50	1	1571
09:19:13	315.50	316.00	315.50	+7.50	1	1570
09:19:09	315.50	316.00	315.50	+7.50	1	1569
09:18:57	315.50	316.00	315.50	+7.50	1	1568
09:18:57	315.50	316.00	315.50	+7.50	1	1567
09:18:54	315.50	316.00	315.50	+7.50	2	1566
09:18:46	315.50	316.00	315.50	+7.50	2	1564
09:18:39	315.00	316.00	315.00	+7.00	1	1562
09:18:37	315.50	316.00	315.50	+7.50	1	1561
09:18:36	315.00	316.00	315.00	+7.00	1	1560
09:18:26	315.50	316.00	315.50	+7.50	1	1559
09:18:23	316.00	317.00	316.00	+8.00	1	1558
09:18:15	316.00	317.00	316.00	+8.00	2	1557
09:18:15	316.00	317.00	316.00	+8.00	1	1555
09:18:15	316.00	317.00	316.00	+8.00	2	1554
09:18:10	316.50	317.00	316.50	+8.50	1	1552
09:18:10	316.50	317.00	316.50	+8.50	1	1551
09:17:56	316.50	317.50	316.50	+8.50	1	1550
09:17:55	316.50	317.00	317.00	+9.00	2	1549
09:17:52	316.50	317.00	317.00	+9.00	1	1547
09:17:50	316.50	317.00	317.00	+9.00	1	1546
09:17:47	316.50	317.00	317.00	+9.00	1	1545
09:17:44	316.50	317.00	317.00	+9.00	1	1544
09:17:44	316.50	317.00	317.00	+9.00	1	1543
09:17:43	317.00	317.50	317.00	+9.00	5	1542
09:17:35	317.00	317.50	317.50	+9.50	1	1537
09:17:35	317.00	318.50	318.50	+10.50	1	1536
09:17:34	317.00	318.50	318.50	+10.50	1	1535
09:17:33	318.00	319.00	318.00	+10.00	1	1534
09:17:33	318.50	319.00	318.50	+10.50	1	1533
09:17:30	318.50	319.50	319.50	+11.50	1	1532
09:17:30	318.50	319.50	319.50	+11.50	1	1531
09:17:27	318.50	319.00	319.00	+11.00	1	1530
09:17:25	318.50	319.50	319.50	+11.50	2	1529
09:17:23	319.00	319.50	319.00	+11.00	1	1527
09:17:23	319.00	319.50	319.00	+11.00	1	1526
09:17:21	319.00	319.50	319.00	+11.00	1	1525
09:17:19	319.00	319.50	319.50	+11.50	3	1524
09:17:14	318.50	319.00	319.00	+11.00	1	1521
09:17:09	318.50	319.00	318.50	+10.50	1	1520
09:17:09	318.00	318.50	318.50	+10.50	1	1519
09:17:08	318.00	318.50	318.00	+10.00	1	1518
09:17:06	317.50	318.00	318.00	+10.00	1	1517
09:16:47	317.50	318.00	317.50	+9.50	1	1516
09:16:46	317.50	318.00	317.50	+9.50	1	1515
09:16:46	317.00	318.00	318.00	+10.00	2	1514
09:16:44	317.00	317.50	317.50	+9.50	1	1512
09:16:42	317.50	318.00	317.50	+9.50	1	1511
09:16:41	317.00	317.50	317.50	+9.50	1	1510
09:16:41	317.50	318.00	317.50	+9.50	1	1509
09:16:40	317.50	318.00	317.50	+9.50	1	1508
09:16:40	317.50	318.00	317.50	+9.50	1	1507
09:16:40	317.00	317.50	317.50	+9.50	2	1506
09:16:38	317.00	317.50	317.50	+9.50	1	1504
09:16:38	317.00	317.50	317.00	+9.00	1	1503
09:16:34	317.00	317.50	317.50	+9.50	1	1502
09:16:34	317.00	317.50	317.50	+9.50	1	1501
09:16:27	316.50	317.00	317.00	+9.00	1	1500
09:16:22	316.50	317.00	317.00	+9.00	1	1499
09:16:19	316.00	316.50	316.50	+8.50	2	1498
09:16:15	315.50	316.50	316.50	+8.50	1	1496
09:16:13	315.50	316.00	316.00	+8.00	1	1495
09:16:11	315.00	316.00	316.00	+8.00	9	1494
09:16:11	316.50	317.00	316.00	+8.00	2	1485
09:16:11	316.50	317.00	316.50	+8.50	2	1483
09:16:10	316.00	317.00	317.00	+9.00	1	1481
09:16:05	316.00	317.00	317.00	+9.00	5	1480
09:16:04	315.50	316.00	316.00	+8.00	15	1475
09:16:01	314.50	315.00	315.00	+7.00	30	1460
09:16:01	314.50	315.00	315.00	+7.00	1	1430
09:15:57	314.50	315.00	315.00	+7.00	1	1429
09:15:57	314.50	315.00	314.50	+6.50	1	1428
09:15:57	314.50	315.00	315.00	+7.00	1	1427
09:15:54	314.50	315.00	315.00	+7.00	3	1426
09:15:54	314.50	315.00	315.00	+7.00	1	1423
09:15:54	314.50	315.00	315.00	+7.00	4	1422
09:15:54	314.00	314.50	314.50	+6.50	7	1418
09:15:54	314.00	314.50	314.50	+6.50	2	1411
09:15:47	313.50	314.00	314.00	+6.00	1	1409
09:14:58	313.50	314.00	314.00	+6.00	1	1408
09:14:51	313.50	314.00	314.00	+6.00	1	1407
09:14:50	313.50	314.00	313.50	+5.50	2	1406
09:14:46	313.50	314.50	314.50	+6.50	1	1404
09:14:44	313.50	314.00	314.00	+6.00	3	1403
09:14:43	314.00	314.50	314.00	+6.00	1	1400
09:14:43	314.00	314.50	314.00	+6.00	1	1399
09:14:41	314.00	314.50	314.00	+6.00	1	1398
09:14:40	314.00	314.50	314.00	+6.00	1	1397
09:14:36	313.50	314.00	314.00	+6.00	1	1396
09:14:36	313.50	314.00	314.00	+6.00	1	1395
09:14:36	314.00	314.50	314.00	+6.00	1	1394
09:14:36	314.00	314.50	314.00	+6.00	1	1393
09:14:34	314.00	314.50	314.00	+6.00	1	1392
09:14:33	314.00	314.50	314.00	+6.00	1	1391
09:14:32	314.00	314.50	314.00	+6.00	1	1390
09:14:26	314.00	314.50	314.00	+6.00	1	1389
09:14:24	314.00	314.50	314.00	+6.00	1	1388
09:14:23	314.00	314.50	314.00	+6.00	1	1387
09:14:22	314.00	314.50	314.50	+6.50	1	1386
09:14:19	314.00	314.50	314.00	+6.00	2	1385
09:14:12	314.50	315.00	314.50	+6.50	1	1383
09:14:12	314.50	315.00	314.50	+6.50	1	1382
09:14:06	314.50	315.00	315.00	+7.00	1	1381
09:14:06	314.50	315.00	315.00	+7.00	1	1380
09:14:04	314.50	315.00	314.50	+6.50	2	1379
09:14:03	314.50	315.00	314.50	+6.50	1	1377
09:13:54	314.50	315.00	315.00	+7.00	1	1376
09:13:52	314.50	315.00	314.50	+6.50	1	1375
09:13:52	315.50	316.00	315.00	+7.00	12	1374
09:13:52	315.50	316.00	315.50	+7.50	1	1362
09:13:50	315.50	316.00	315.50	+7.50	1	1361
09:13:49	315.50	316.00	315.50	+7.50	1	1360
09:13:48	315.50	316.00	315.00	+7.00	1	1359
09:13:48	315.50	316.00	315.50	+7.50	1	1358
09:13:45	315.00	315.50	315.50	+7.50	1	1357
09:13:43	315.00	316.00	315.00	+7.00	10	1356
09:13:39	315.00	316.00	315.00	+7.00	2	1346
09:13:36	315.00	315.50	315.50	+7.50	2	1344
09:13:32	315.00	315.50	315.00	+7.00	1	1342
09:13:27	315.00	315.50	315.50	+7.50	1	1341
09:13:24	315.00	315.50	315.00	+7.00	1	1340
09:13:22	315.00	316.00	316.00	+8.00	1	1339
09:13:22	315.50	316.00	315.50	+7.50	3	1338
09:13:21	315.50	316.00	315.50	+7.50	1	1335
09:13:17	316.00	317.00	316.00	+8.00	4	1334
09:13:14	316.00	317.00	316.00	+8.00	1	1330
09:13:11	316.00	317.00	316.00	+8.00	1	1329
09:13:11	316.00	317.00	316.00	+8.00	8	1328
09:13:11	316.00	317.00	316.00	+8.00	1	1320
09:13:08	316.00	317.00	316.00	+8.00	1	1319
09:13:06	317.50	318.00	317.50	+9.50	1	1318
09:13:05	316.50	318.00	316.50	+8.50	6	1317
09:13:05	316.50	318.00	318.00	+10.00	1	1311
09:13:04	317.00	318.00	317.00	+9.00	1	1310
09:13:03	317.00	317.50	317.50	+9.50	1	1309
09:13:02	317.00	317.50	317.00	+9.00	3	1308
09:13:02	317.00	318.00	317.00	+9.00	17	1305
09:13:00	317.50	318.50	317.50	+9.50	4	1288
09:12:58	318.00	318.50	318.00	+10.00	9	1284
09:12:56	318.50	319.00	318.50	+10.50	5	1275
09:12:56	319.00	319.50	319.00	+11.00	3	1270
09:12:51	319.00	319.50	319.50	+11.50	1	1267
09:12:45	319.50	320.00	319.50	+11.50	1	1266
09:12:43	319.00	319.50	319.50	+11.50	1	1265
09:12:38	318.50	319.50	319.50	+11.50	1	1264
09:12:38	319.50	320.00	319.50	+11.50	4	1263
09:12:38	318.50	319.50	319.50	+11.50	1	1259
09:12:37	319.00	320.00	319.00	+11.00	1	1258
09:12:37	319.00	320.00	319.00	+11.00	2	1257
09:12:37	319.00	320.00	319.00	+11.00	5	1255
09:12:37	319.50	320.00	319.50	+11.50	1	1250
09:12:30	319.50	320.00	319.50	+11.50	1	1249
09:12:27	319.50	320.00	319.50	+11.50	1	1248
09:12:25	319.00	320.00	321.00	+13.00	1	1247
09:12:25	319.00	320.00	320.00	+12.00	1	1246
09:12:24	320.50	321.00	320.50	+12.50	1	1245
09:12:23	319.00	320.00	320.50	+12.50	4	1244
09:12:23	319.00	320.00	320.00	+12.00	3	1240
09:12:20	319.00	320.50	319.00	+11.00	1	1237
09:12:20	320.00	320.50	320.00	+12.00	1	1236
09:12:17	319.00	320.00	320.00	+12.00	1	1235
09:12:17	319.00	320.00	320.00	+12.00	1	1234
09:12:14	319.00	320.00	320.00	+12.00	1	1233
09:12:13	319.50	321.00	319.50	+11.50	9	1232
09:12:10	320.00	321.00	320.00	+12.00	1	1223
09:12:08	320.00	321.00	321.00	+13.00	1	1222
09:12:07	319.50	321.00	321.00	+13.00	1	1221
09:12:04	320.50	321.00	320.50	+12.50	1	1220
09:12:00	319.00	320.50	321.00	+13.00	1	1219
09:12:00	319.00	320.50	320.50	+12.50	1	1218
09:11:58	319.00	320.50	319.00	+11.00	1	1217
09:11:58	319.00	320.50	320.50	+12.50	1	1216
09:11:58	319.00	320.00	320.00	+12.00	1	1215
09:11:57	319.00	320.00	320.50	+12.50	1	1214
09:11:57	319.00	320.00	320.00	+12.00	4	1213
09:11:56	319.50	320.50	319.50	+11.50	4	1209
09:11:56	320.00	321.00	320.00	+12.00	15	1205
09:11:56	320.50	321.00	320.50	+12.50	2	1190
09:11:09	321.00	321.50	321.00	+13.00	2	1188
09:11:06	321.00	321.50	321.50	+13.50	3	1186
09:11:06	321.00	321.50	321.50	+13.50	2	1183
09:11:06	320.50	321.00	321.00	+13.00	14	1181
09:11:06	320.50	321.00	321.00	+13.00	4	1167
09:11:06	320.00	320.50	320.50	+12.50	9	1163
09:11:06	320.00	320.50	320.50	+12.50	3	1154
09:11:06	319.50	320.00	320.00	+12.00	8	1151
09:11:06	319.50	320.00	320.00	+12.00	1	1143
09:11:06	319.50	320.00	320.00	+12.00	1	1142
09:11:06	319.50	320.00	320.00	+12.00	1	1141
09:11:00	319.50	320.00	319.50	+11.50	1	1140
09:11:00	319.50	320.00	320.00	+12.00	1	1139
09:10:58	318.50	319.50	319.50	+11.50	1	1138
09:10:54	319.00	319.50	319.50	+11.50	1	1137
09:10:54	318.50	319.50	319.50	+11.50	1	1136
09:10:53	318.50	320.00	320.00	+12.00	1	1135
09:10:53	319.50	320.00	319.50	+11.50	2	1134
09:10:51	319.50	320.00	319.50	+11.50	1	1132
09:10:51	319.50	320.00	319.50	+11.50	1	1131
09:10:47	319.50	320.00	320.00	+12.00	10	1130
09:10:45	319.00	319.50	319.50	+11.50	1	1120
09:10:45	319.50	320.00	319.50	+11.50	1	1119
09:10:43	319.50	320.00	319.50	+11.50	1	1118
09:10:43	319.00	319.50	319.50	+11.50	1	1117
09:10:39	319.00	319.50	319.50	+11.50	1	1116
09:10:38	319.50	320.00	319.50	+11.50	1	1115
09:10:32	319.00	320.00	320.00	+12.00	1	1114
09:10:30	318.50	319.50	319.50	+11.50	5	1113
09:10:30	318.00	319.00	319.00	+11.00	8	1108
09:10:30	318.00	319.00	319.00	+11.00	2	1100
09:10:28	318.00	318.50	318.50	+10.50	1	1098
09:10:27	318.00	319.00	318.00	+10.00	1	1097
09:10:26	317.50	318.50	319.00	+11.00	3	1096
09:10:26	317.50	318.50	318.50	+10.50	4	1093
09:10:24	317.00	318.50	317.00	+9.00	1	1089
09:10:24	317.00	317.50	317.50	+9.50	1	1088
09:10:20	317.50	318.50	317.50	+9.50	1	1087
09:10:17	317.50	318.00	318.50	+10.50	2	1086
09:10:17	317.50	318.00	318.00	+10.00	1	1084
09:10:07	317.00	318.50	317.00	+9.00	1	1083
09:10:06	317.00	318.50	317.00	+9.00	1	1082
09:10:04	317.00	318.50	318.50	+10.50	1	1081
09:10:02	317.00	318.50	317.00	+9.00	2	1080
09:10:00	318.00	318.50	317.50	+9.50	1	1078
09:10:00	318.00	318.50	318.00	+10.00	2	1077
09:09:53	317.50	318.50	317.50	+9.50	1	1075
09:09:50	317.50	319.00	319.00	+11.00	1	1074
09:09:49	317.00	318.00	319.00	+11.00	8	1073
09:09:49	317.00	318.00	318.50	+10.50	1	1065
09:09:49	317.00	318.00	318.00	+10.00	1	1064
09:09:48	317.00	318.00	318.00	+10.00	2	1063
09:09:46	317.50	318.00	317.50	+9.50	4	1061
09:09:46	317.50	318.50	318.50	+10.50	1	1057
09:09:44	317.50	318.00	318.00	+10.00	1	1056
09:09:40	317.50	318.00	318.00	+10.00	1	1055
09:09:38	317.50	318.00	318.00	+10.00	1	1054
09:09:38	318.00	318.50	318.00	+10.00	1	1053
09:09:31	318.00	318.50	318.00	+10.00	1	1052
09:09:31	317.00	318.00	318.00	+10.00	1	1051
09:09:31	317.50	318.00	317.50	+9.50	9	1050
09:09:31	318.00	318.50	318.00	+10.00	1	1041
09:09:28	318.00	319.00	318.00	+10.00	1	1040
09:09:28	318.00	319.00	319.00	+11.00	1	1039
09:09:28	318.00	319.00	318.00	+10.00	1	1038
09:09:26	318.50	319.00	318.50	+10.50	1	1037
09:09:23	317.50	318.00	318.00	+10.00	1	1036
09:09:23	318.50	319.00	318.00	+10.00	7	1035
09:09:23	318.50	319.00	318.50	+10.50	1	1028
09:09:21	318.00	318.50	318.50	+10.50	1	1027
09:09:20	318.00	318.50	318.50	+10.50	1	1026
09:09:15	318.00	319.00	318.00	+10.00	1	1025
09:09:12	317.50	318.50	318.50	+10.50	1	1024
09:09:11	317.50	319.00	319.00	+11.00	1	1023
09:09:11	318.50	319.50	318.00	+10.00	2	1022
09:09:11	318.50	319.50	318.50	+10.50	1	1020
09:09:11	318.50	319.50	319.50	+11.50	1	1019
09:09:10	319.00	319.50	319.00	+11.00	2	1018
09:09:09	319.00	319.50	319.00	+11.00	1	1016
09:09:09	319.00	320.00	319.00	+11.00	1	1015
09:09:08	319.00	320.00	319.00	+11.00	1	1014
09:09:05	318.50	320.00	320.00	+12.00	1	1013
09:09:01	320.00	320.50	319.00	+11.00	2	1012
09:09:01	320.00	320.50	320.00	+12.00	1	1010
09:08:59	320.00	320.50	320.00	+12.00	1	1009
09:08:59	319.50	320.50	319.50	+11.50	1	1008
09:08:58	319.50	320.50	319.50	+11.50	1	1007
09:08:58	319.50	320.00	320.00	+12.00	1	1006
09:08:58	319.50	320.00	320.00	+12.00	1	1005
09:08:57	319.50	320.50	320.50	+12.50	1	1004
09:08:57	319.50	320.50	320.50	+12.50	1	1003
09:08:57	319.50	320.50	320.50	+12.50	1	1002
09:08:56	320.00	320.50	320.00	+12.00	1	1001
09:08:56	319.00	320.00	320.00	+12.00	8	1000
09:08:56	319.00	320.00	320.00	+12.00	1	992
09:08:54	319.00	320.00	320.00	+12.00	1	991
09:08:54	319.00	320.00	320.00	+12.00	15	990
09:08:53	319.00	320.00	320.00	+12.00	1	975
09:08:51	318.50	319.50	319.50	+11.50	5	974
09:08:50	318.50	319.50	318.00	+10.00	1	969
09:08:50	318.50	319.50	318.50	+10.50	1	968
09:08:49	318.00	319.00	319.00	+11.00	8	967
09:08:49	317.50	318.50	318.50	+10.50	3	959
09:08:49	317.00	318.00	318.00	+10.00	9	956
09:08:49	317.00	318.00	318.00	+10.00	2	947
09:08:48	317.50	318.00	317.50	+9.50	1	945
09:08:45	317.00	317.50	317.50	+9.50	1	944
09:08:45	317.00	317.50	317.50	+9.50	1	943
09:08:39	316.50	317.00	317.00	+9.00	1	942
09:08:38	316.50	317.00	317.00	+9.00	1	941
09:08:37	316.50	317.50	317.50	+9.50	1	940
09:08:37	316.50	317.00	317.00	+9.00	1	939
09:08:37	317.00	317.50	317.00	+9.00	1	938
09:08:36	316.50	317.50	317.50	+9.50	1	937
09:08:36	317.00	317.50	317.00	+9.00	1	936
09:08:35	316.50	317.50	316.50	+8.50	1	935
09:08:33	316.50	317.00	317.00	+9.00	1	934
09:08:33	316.50	317.00	317.00	+9.00	1	933
09:08:32	317.00	318.00	317.00	+9.00	1	932
09:08:32	317.00	318.00	317.00	+9.00	1	931
09:08:31	317.00	318.00	318.00	+10.00	1	930
09:08:30	317.00	318.00	318.00	+10.00	1	929
09:08:30	317.00	318.00	318.00	+10.00	1	928
09:08:27	317.00	318.00	318.00	+10.00	1	927
09:08:27	317.50	318.00	317.50	+9.50	1	926
09:08:26	317.00	318.00	318.50	+10.50	1	925
09:08:26	317.00	318.00	318.00	+10.00	1	924
09:08:26	317.00	317.50	317.50	+9.50	1	923
09:08:26	317.00	317.50	317.50	+9.50	2	922
09:08:25	318.00	318.50	318.00	+10.00	4	920
09:08:25	318.00	318.50	318.00	+10.00	7	916
09:08:25	318.00	318.50	318.00	+10.00	1	909
09:08:23	318.00	318.50	318.00	+10.00	1	908
09:08:22	318.00	318.50	318.00	+10.00	9	907
09:08:20	318.00	318.50	318.00	+10.00	1	898
09:08:20	318.00	318.50	318.00	+10.00	1	897
09:08:20	318.00	318.50	318.50	+10.50	1	896
09:08:19	318.00	318.50	318.00	+10.00	1	895
09:08:19	316.00	317.50	318.00	+10.00	2	894
09:08:19	316.00	317.50	317.50	+9.50	1	892
09:08:18	317.00	317.50	317.00	+9.00	1	891
09:08:17	316.00	316.50	316.50	+8.50	1	890
09:08:17	316.00	316.50	316.50	+8.50	1	889
09:08:16	316.00	316.50	316.50	+8.50	1	888
09:08:15	316.00	317.00	317.00	+9.00	1	887
09:08:15	316.50	317.00	316.50	+8.50	1	886
09:08:15	316.50	317.00	316.50	+8.50	1	885
09:08:15	316.50	317.00	316.50	+8.50	1	884
09:08:15	316.50	317.00	316.50	+8.50	3	883
09:08:14	317.00	317.50	317.00	+9.00	1	880
09:08:13	317.00	318.00	317.00	+9.00	1	879
09:08:13	316.50	317.50	317.50	+9.50	1	878
09:08:12	316.50	317.50	317.50	+9.50	1	877
09:08:12	316.50	317.50	316.50	+8.50	1	876
09:08:12	317.00	317.50	317.00	+9.00	1	875
09:08:11	317.00	318.00	317.00	+9.00	5	874
09:08:11	317.00	318.00	317.00	+9.00	4	869
09:08:11	316.50	317.00	317.00	+9.00	1	865
09:08:10	317.00	318.00	317.00	+9.00	1	864
09:08:09	316.50	318.00	318.00	+10.00	1	863
09:08:09	316.50	317.50	317.50	+9.50	1	862
09:08:08	316.50	317.50	317.50	+9.50	1	861
09:08:07	316.50	317.00	317.00	+9.00	1	860
09:08:07	316.50	318.00	318.00	+10.00	1	859
09:08:06	317.00	318.50	317.00	+9.00	14	858
09:08:05	317.00	318.50	317.00	+9.00	1	844
09:08:05	317.50	318.50	317.50	+9.50	1	843
09:08:05	317.00	318.50	317.00	+9.00	2	842
09:08:05	317.00	318.00	318.00	+10.00	1	840
09:08:04	317.50	318.50	317.50	+9.50	1	839
09:08:04	317.50	318.50	317.50	+9.50	1	838
09:08:03	318.00	318.50	318.00	+10.00	1	837
09:08:03	318.00	318.50	318.00	+10.00	1	836
09:08:02	317.00	317.50	317.50	+9.50	1	835
09:08:02	317.00	317.50	317.50	+9.50	1	834
09:08:02	317.00	317.50	317.50	+9.50	1	833
09:08:02	317.00	317.50	317.50	+9.50	1	832
09:08:02	317.00	317.50	317.50	+9.50	2	831
09:08:02	317.50	319.00	317.50	+9.50	4	829
09:08:01	317.50	319.00	319.00	+11.00	1	825
09:08:00	317.00	319.00	319.00	+11.00	1	824
09:07:59	318.50	319.00	318.50	+10.50	1	823
09:07:59	317.00	317.50	317.50	+9.50	1	822
09:07:59	317.50	319.00	317.50	+9.50	1	821
09:07:59	317.50	319.00	317.50	+9.50	2	820
09:07:58	317.00	318.50	318.50	+10.50	1	818
09:07:58	317.00	318.50	318.50	+10.50	1	817
09:07:57	318.00	319.00	318.00	+10.00	1	816
09:07:56	317.00	318.00	318.50	+10.50	2	815
09:07:56	317.00	318.00	318.00	+10.00	1	813
09:07:56	318.00	318.50	318.00	+10.00	1	812
09:07:54	317.50	318.50	317.50	+9.50	1	811
09:07:54	316.50	318.50	318.50	+10.50	1	810
09:07:53	317.50	318.00	317.50	+9.50	1	809
09:07:53	316.50	317.50	316.50	+8.50	7	808
09:07:52	317.00	318.00	317.00	+9.00	1	801
09:07:52	317.50	318.50	317.50	+9.50	1	800
09:07:50	316.50	318.00	318.50	+10.50	2	799
09:07:50	316.50	318.00	318.00	+10.00	1	797
09:07:50	317.50	318.00	317.50	+9.50	1	796
09:07:49	317.50	318.00	317.50	+9.50	1	795
09:07:48	317.50	318.00	317.50	+9.50	1	794
09:07:48	318.00	318.50	318.00	+10.00	1	793
09:07:47	317.50	318.50	317.50	+9.50	1	792
09:07:47	317.00	319.00	317.00	+9.00	1	791
09:07:47	316.50	318.00	318.00	+10.00	1	790
09:07:47	317.00	318.50	317.00	+9.00	1	789
09:07:46	317.50	318.50	317.50	+9.50	1	788
09:07:10	316.00	318.00	316.00	+8.00	1	787
09:07:09	316.00	318.00	318.00	+10.00	1	786
09:07:09	316.00	318.00	316.00	+8.00	1	785
09:07:09	317.00	318.00	317.00	+9.00	1	784
09:07:09	316.00	317.00	317.00	+9.00	1	783
09:07:08	316.00	318.00	318.00	+10.00	1	782
09:07:08	316.00	318.00	318.00	+10.00	1	781
09:07:08	316.50	318.00	316.50	+8.50	1	780
09:07:08	317.00	318.00	317.00	+9.00	1	779
09:07:08	317.00	318.00	317.00	+9.00	3	778
09:07:07	316.00	317.50	317.50	+9.50	1	775
09:07:07	315.50	317.50	317.50	+9.50	2	774
09:07:07	317.00	317.50	317.00	+9.00	4	772
09:07:07	317.00	317.50	317.00	+9.00	1	768
09:07:07	315.50	317.00	317.00	+9.00	2	767
09:07:07	316.00	317.00	316.00	+8.00	1	765
09:07:07	315.50	317.00	317.00	+9.00	1	764
09:07:05	316.50	317.00	316.50	+8.50	1	763
09:07:04	315.50	316.50	316.50	+8.50	1	762
09:07:04	316.00	316.50	316.00	+8.00	2	761
09:07:04	316.00	317.00	316.00	+8.00	1	759
09:07:03	316.00	317.00	317.00	+9.00	1	758
09:07:02	316.50	317.00	316.50	+8.50	1	757
09:07:02	316.00	317.00	316.00	+8.00	1	756
09:07:02	316.00	316.50	317.00	+9.00	1	755
09:07:02	316.00	316.50	316.50	+8.50	1	754
09:07:01	315.50	317.00	315.50	+7.50	1	753
09:07:01	315.50	316.00	316.00	+8.00	1	752
09:07:00	315.00	316.00	316.00	+8.00	1	751
09:07:00	315.00	316.00	316.00	+8.00	1	750
09:06:59	315.50	316.50	315.50	+7.50	1	749
09:06:58	316.00	316.50	316.00	+8.00	1	748
09:06:57	315.50	316.00	316.00	+8.00	2	747
09:06:56	314.50	315.00	315.00	+7.00	1	745
09:06:56	314.50	315.00	315.00	+7.00	1	744
09:06:56	314.50	315.00	315.00	+7.00	1	743
09:06:54	314.50	315.00	314.50	+6.50	1	742
09:06:53	314.00	315.00	314.00	+6.00	1	741
09:06:53	314.00	315.00	314.00	+6.00	1	740
09:06:53	314.00	315.00	314.00	+6.00	5	739
09:06:53	314.00	315.00	314.00	+6.00	1	734
09:06:52	338.50	--	315.00	+7.00	41	733
09:04:52	312.50	313.00	313.50	+5.50	4	692
09:04:52	312.50	313.00	313.00	+5.00	2	688
09:04:52	312.00	313.00	313.00	+5.00	2	686
09:04:52	312.00	313.00	313.00	+5.00	1	684
09:04:52	312.00	313.00	313.00	+5.00	1	683
09:04:51	312.00	313.00	313.00	+5.00	3	682
09:04:51	312.00	313.00	313.00	+5.00	1	679
09:04:49	312.00	313.00	313.00	+5.00	1	678
09:04:48	312.00	313.00	312.00	+4.00	1	677
09:04:45	312.00	312.50	312.50	+4.50	1	676
09:04:44	312.00	312.50	312.50	+4.50	1	675
09:04:44	312.00	312.50	312.00	+4.00	1	674
09:04:44	311.50	312.50	312.50	+4.50	1	673
09:04:43	312.00	312.50	312.00	+4.00	1	672
09:04:43	311.50	312.00	312.00	+4.00	1	671
09:04:41	311.50	312.00	312.00	+4.00	1	670
09:04:39	311.50	312.00	312.00	+4.00	1	669
09:04:39	312.00	312.50	312.00	+4.00	3	668
09:04:38	311.50	312.50	312.50	+4.50	1	665
09:04:38	311.50	312.50	312.50	+4.50	1	664
09:04:38	311.50	312.50	312.50	+4.50	1	663
09:04:38	311.50	312.50	312.50	+4.50	1	662
09:04:38	312.00	312.50	312.00	+4.00	1	661
09:04:35	311.50	312.50	312.50	+4.50	1	660
09:04:32	311.00	313.00	313.00	+5.00	1	659
09:04:32	311.50	313.00	313.00	+5.00	1	658
09:04:28	311.00	312.00	312.00	+4.00	7	657
09:04:28	310.50	311.00	311.00	+3.00	1	650
09:04:27	310.50	311.00	311.00	+3.00	1	649
09:04:25	310.50	311.00	311.00	+3.00	1	648
09:04:25	310.00	310.50	310.50	+2.50	1	647
09:04:17	309.50	310.00	310.00	+2.00	1	646
09:04:15	309.50	310.00	310.00	+2.00	1	645
09:04:15	309.50	310.00	309.50	+1.50	1	644
09:04:11	308.50	309.00	309.00	+1.00	3	643
09:04:11	308.00	308.50	308.50	+0.50	1	640
09:04:09	307.50	308.00	308.00	0	5	639
09:04:09	307.00	307.50	307.50	-0.50	1	634
09:04:07	307.00	307.50	307.50	-0.50	1	633
09:04:05	307.00	307.50	307.50	-0.50	1	632
09:03:59	305.50	307.00	307.00	-1.00	2	631
09:03:56	306.00	307.00	306.00	-2.00	1	629
09:03:53	305.50	306.00	306.00	-2.00	1	628
09:03:45	305.50	306.50	305.50	-2.50	1	627
09:03:45	305.50	306.50	306.50	-1.50	1	626
09:03:43	305.50	306.50	305.50	-2.50	3	625
09:03:25	305.50	306.50	305.50	-2.50	1	622
09:03:24	305.50	306.50	305.50	-2.50	1	621
09:03:24	305.00	306.00	306.00	-2.00	3	620
09:03:24	305.00	306.00	306.00	-2.00	2	617
09:03:24	304.50	305.50	305.50	-2.50	2	615
09:03:18	304.00	305.00	305.00	-3.00	2	613
09:03:08	304.00	305.00	305.00	-3.00	1	611
09:03:07	304.50	305.00	304.00	-4.00	1	610
09:03:07	304.50	305.00	304.50	-3.50	1	609
09:03:01	304.50	305.00	304.50	-3.50	1	608
09:03:00	304.50	305.00	305.00	-3.00	1	607
09:03:00	304.50	305.00	304.50	-3.50	1	606
09:03:00	304.50	305.00	304.50	-3.50	2	605
09:02:48	304.50	305.00	304.00	-4.00	1	603
09:02:48	304.50	305.00	304.50	-3.50	1	602
09:02:43	304.00	305.00	304.00	-4.00	1	601
09:02:39	304.00	305.00	304.00	-4.00	1	600
09:02:35	304.00	305.00	305.00	-3.00	1	599
09:02:33	304.50	305.00	304.00	-4.00	1	598
09:02:33	304.50	305.00	304.50	-3.50	1	597
09:02:28	304.00	306.00	304.00	-4.00	1	596
09:02:24	304.50	306.00	304.50	-3.50	2	595
09:02:17	304.50	306.00	304.00	-4.00	2	593
09:02:17	304.50	306.00	304.50	-3.50	1	591
09:02:17	304.50	305.00	305.00	-3.00	3	590
09:02:17	304.50	305.00	304.50	-3.50	1	587
09:02:14	304.00	304.50	304.50	-3.50	4	586
09:02:12	304.00	304.50	304.00	-4.00	2	582
09:02:12	303.00	304.00	304.00	-4.00	1	580
09:02:07	303.50	305.00	302.50	-5.50	4	579
09:02:07	303.50	305.00	303.00	-5.00	1	575
09:02:07	303.50	305.00	303.50	-4.50	1	574
09:02:06	303.50	305.00	303.50	-4.50	1	573
09:02:06	303.00	304.00	304.00	-4.00	1	572
09:02:06	303.00	304.00	304.00	-4.00	1	571
09:02:04	303.00	304.00	304.00	-4.00	1	570
09:02:02	302.50	303.00	303.00	-5.00	2	569
09:02:02	302.50	303.00	302.50	-5.50	1	567
09:02:02	302.50	303.00	303.00	-5.00	3	566
09:02:02	303.00	304.00	303.00	-5.00	5	563
09:02:00	303.50	304.00	303.50	-4.50	2	558
09:02:00	303.50	304.00	303.50	-4.50	1	556
09:01:58	303.50	304.00	304.00	-4.00	1	555
09:01:57	303.50	304.00	304.00	-4.00	1	554
09:01:53	303.50	304.00	304.00	-4.00	1	553
09:01:50	303.50	304.50	303.50	-4.50	2	552
09:01:50	304.00	304.50	304.00	-4.00	8	550
09:01:50	304.50	305.00	304.50	-3.50	1	542
09:01:49	304.00	305.00	305.00	-3.00	1	541
09:01:48	304.00	305.00	304.00	-4.00	1	540
09:01:46	304.50	305.50	304.50	-3.50	1	539
09:01:43	305.00	306.00	304.50	-3.50	1	538
09:01:43	305.00	306.00	305.00	-3.00	1	537
09:01:38	305.00	306.00	305.00	-3.00	1	536
09:01:37	304.00	304.50	305.00	-3.00	6	535
09:01:37	304.00	304.50	304.50	-3.50	1	529
09:01:37	304.00	304.50	304.50	-3.50	1	528
09:01:34	304.00	304.50	304.50	-3.50	2	527
09:01:34	304.50	305.00	304.50	-3.50	2	525
09:01:34	304.50	305.00	304.50	-3.50	10	523
09:01:34	304.50	305.00	304.50	-3.50	1	513
09:01:33	304.50	305.00	304.50	-3.50	1	512
09:01:32	304.50	305.00	305.00	-3.00	1	511
09:01:29	304.50	305.00	305.00	-3.00	1	510
09:01:29	304.50	305.00	305.00	-3.00	1	509
09:01:27	304.50	306.50	304.50	-3.50	1	508
09:01:25	305.00	306.50	305.00	-3.00	1	507
09:01:23	304.50	305.00	305.00	-3.00	1	506
09:01:22	305.00	306.50	305.00	-3.00	1	505
09:01:20	305.00	306.50	305.00	-3.00	1	504
09:01:19	304.50	305.00	305.00	-3.00	1	503
09:01:19	304.50	305.00	305.00	-3.00	4	502
09:01:19	305.00	306.00	305.00	-3.00	2	498
09:01:19	305.00	306.00	305.00	-3.00	1	496
09:01:08	304.50	306.00	304.50	-3.50	1	495
09:01:08	304.50	305.00	305.00	-3.00	12	494
09:01:08	305.50	306.50	305.00	-3.00	24	482
09:01:08	305.50	306.50	305.50	-2.50	4	458
09:01:06	305.50	306.50	305.50	-2.50	1	454
09:01:05	305.50	306.50	305.50	-2.50	1	453
09:01:05	305.50	306.00	306.00	-2.00	1	452
09:01:04	305.00	306.00	306.00	-2.00	1	451
09:01:04	305.00	305.50	305.50	-2.50	1	450
09:01:03	305.00	305.50	305.50	-2.50	1	449
09:00:58	305.00	305.50	305.00	-3.00	1	448
09:00:53	305.00	305.50	305.00	-3.00	1	447
09:00:53	305.00	305.50	305.00	-3.00	1	446
09:00:46	304.50	305.00	305.00	-3.00	2	445
09:00:46	304.50	305.00	305.00	-3.00	1	443
09:00:44	304.50	305.00	305.00	-3.00	1	442
09:00:40	304.50	305.00	304.50	-3.50	1	441
09:00:39	304.50	305.00	305.00	-3.00	1	440
09:00:38	304.50	305.00	304.50	-3.50	1	439
09:00:35	304.50	305.00	304.50	-3.50	1	438
09:00:34	304.50	305.00	304.50	-3.50	1	437
09:00:33	304.50	305.00	304.50	-3.50	1	436
09:00:26	303.50	304.00	304.00	-4.00	1	435
09:00:25	305.00	305.50	305.00	-3.00	1	434
09:00:25	305.00	305.50	305.50	-2.50	1	433
09:00:25	303.50	305.00	305.00	-3.00	2	432
09:00:24	304.50	305.00	304.50	-3.50	1	430
09:00:24	304.50	305.00	304.50	-3.50	1	429
09:00:23	304.00	305.00	304.00	-4.00	1	428
09:00:23	304.00	305.00	305.00	-3.00	1	427
09:00:22	304.00	304.50	304.50	-3.50	1	426
09:00:21	304.00	304.50	304.00	-4.00	1	425
09:00:20	304.00	305.00	305.00	-3.00	1	424
09:00:12	303.50	305.50	305.50	-2.50	2	423
09:00:09	303.50	305.50	303.50	-4.50	1	421
09:00:06	305.00	305.50	305.00	-3.00	1	420
09:00:05	303.50	305.50	303.50	-4.50	1	419
09:00:05	303.50	305.50	303.50	-4.50	1	418
09:00:04	302.50	305.00	305.00	-3.00	5	417
09:00:03	304.50	305.00	304.50	-3.50	8	412
09:00:03	302.50	304.50	304.50	-3.50	1	404
09:00:01	302.00	305.00	302.00	-6.00	1	403
09:00:01	302.00	305.00	302.00	-6.00	2	402
09:00:01	303.50	305.00	303.50	-4.50	2	400
09:00:01	303.50	305.00	303.50	-4.50	1	398
09:00:01	303.50	304.00	304.00	-4.00	5	397
09:00:01	302.00	303.50	303.50	-4.50	1	392
09:00:01	303.00	303.50	303.00	-5.00	2	391
09:00:01	--	--	303.00	-5.00	123	389

　

其他人也逛...

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

MyCard 2000點虛擬點數卡

DJI OSMO POCKET 3 全能套裝

Samsung Galaxy A56 5G (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

MyCard 3000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

大潤發5000元即享券(餘額型)

MyCard 1000點虛擬點數卡

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro (256G)

Samsung Galaxy S26 Ultra (12G/512G)

天虹：訂單狀況不錯今年營收可...

台新證券下單爆災情金管會：投...

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

‧【金屬盤後】金銅價漲☆
‧法國巴(黎)人壽揭今年3商品主軸...
‧友達ADR14日上漲0.56美元漲幅9....

加密貨幣

比特幣BTC	74531.96	53.56	0.07%
以太幣ETH	2332.83	-37.48	-1.58%
瑞波幣XRP	1.36	-0.02	-1.21%
比特幣現金BCH	436.50	-2.07	-0.47%
萊特幣LTC	54.32	-0.33	-0.60%
卡達幣ADA	0.240890	-0.01	-3.10%
波場幣TRX	0.324088	0.00	1.11%
恆星幣XLM	0.156986	0.00	0.46%

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。