最新憂安置計畫未經協商新光金旗下元富證組織工會熱門工研院攜手日企大賽璐加速新創企業發展

更新報價

碩　天 (3617) 其他電子業上市

394.50 ▲+27.50 +7.49% 10.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+27.50	2,718	394.50	14	395.00	6	368.50	401.50	368.50	367.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	394.50	395.00	394.50	+27.50	2	2718
13:30:00	394.50	395.00	394.50	+27.50	121	2716
13:24:54	394.00	394.50	394.00	+27.00	1	2595
13:24:52	394.00	394.50	394.00	+27.00	1	2594
13:24:51	394.00	394.50	394.00	+27.00	1	2593
13:24:40	394.00	394.50	394.50	+27.50	1	2592
13:24:30	394.00	394.50	394.00	+27.00	1	2591
13:24:22	394.00	394.50	394.00	+27.00	1	2590
13:24:10	394.00	394.50	394.00	+27.00	1	2589
13:24:08	394.00	394.50	394.50	+27.50	1	2588
13:23:06	394.00	394.50	394.50	+27.50	1	2587
13:22:09	394.00	394.50	394.00	+27.00	1	2586
13:22:04	394.00	394.50	394.00	+27.00	1	2585
13:21:49	394.00	394.50	394.00	+27.00	1	2584
13:21:41	394.00	394.50	394.50	+27.50	1	2583
13:21:20	394.00	394.50	394.00	+27.00	1	2582
13:20:29	394.00	394.50	394.50	+27.50	1	2581
13:20:25	394.00	394.50	394.00	+27.00	1	2580
13:20:06	394.00	394.50	394.00	+27.00	2	2579
13:19:53	394.00	394.50	394.00	+27.00	1	2577
13:19:18	394.00	394.50	394.00	+27.00	1	2576
13:19:08	394.00	394.50	394.50	+27.50	1	2575
13:18:37	394.50	395.00	394.50	+27.50	1	2574
13:18:08	394.00	394.50	394.50	+27.50	4	2573
13:17:47	394.00	394.50	394.00	+27.00	1	2569
13:17:37	394.00	394.50	394.00	+27.00	1	2568
13:17:32	394.00	394.50	394.00	+27.00	1	2567
13:17:07	394.00	394.50	394.00	+27.00	1	2566
13:16:04	394.50	395.00	394.50	+27.50	1	2565
13:16:04	394.50	395.00	394.50	+27.50	1	2564
13:15:51	394.50	395.00	394.50	+27.50	1	2563
13:15:51	394.50	395.00	394.50	+27.50	1	2562
13:15:08	394.50	395.00	395.00	+28.00	1	2561
13:15:08	394.50	395.00	395.00	+28.00	1	2560
13:13:58	395.00	395.50	395.00	+28.00	1	2559
13:13:54	395.00	395.50	395.00	+28.00	2	2558
13:13:54	395.00	395.50	395.00	+28.00	1	2556
13:12:29	395.00	395.50	395.00	+28.00	1	2555
13:12:29	395.00	395.50	395.00	+28.00	1	2554
13:11:57	395.00	395.50	395.00	+28.00	1	2553
13:11:34	394.50	395.00	395.00	+28.00	1	2552
13:11:32	394.50	395.00	395.00	+28.00	1	2551
13:10:43	395.00	395.50	395.00	+28.00	1	2550
13:10:35	395.00	395.50	395.00	+28.00	1	2549
13:10:20	394.50	395.50	394.50	+27.50	3	2548
13:10:16	394.50	395.00	395.00	+28.00	1	2545
13:10:12	394.50	395.00	395.00	+28.00	1	2544
13:10:07	395.00	395.50	395.00	+28.00	1	2543
13:09:43	395.00	395.50	395.00	+28.00	1	2542
13:09:20	395.00	395.50	395.00	+28.00	2	2541
13:07:21	395.00	395.50	395.50	+28.50	1	2539
13:06:42	394.50	395.50	395.50	+28.50	1	2538
13:06:33	395.00	395.50	395.00	+28.00	2	2537
13:06:33	395.50	396.00	395.50	+28.50	5	2535
13:06:33	396.00	397.00	396.00	+29.00	9	2530
13:05:19	396.50	397.00	396.50	+29.50	1	2521
13:04:10	396.50	397.50	396.50	+29.50	1	2520
13:03:02	396.00	397.00	397.00	+30.00	1	2519
13:02:34	397.00	397.50	397.00	+30.00	1	2518
13:02:34	396.00	397.00	397.00	+30.00	3	2517
13:02:31	396.00	397.00	397.00	+30.00	1	2514
13:02:10	396.00	397.00	397.00	+30.00	1	2513
13:02:10	396.00	396.50	396.50	+29.50	1	2512
13:00:02	396.00	397.00	396.00	+29.00	1	2511
13:00:00	395.50	396.50	396.50	+29.50	1	2510
12:59:46	396.00	397.00	396.00	+29.00	1	2509
12:59:42	395.50	397.00	397.00	+30.00	1	2508
12:59:14	395.50	396.00	396.00	+29.00	1	2507
12:58:52	395.00	395.50	395.50	+28.50	1	2506
12:58:38	395.50	396.00	395.50	+28.50	4	2505
12:58:38	396.00	397.00	396.00	+29.00	1	2501
12:58:21	395.50	396.50	396.50	+29.50	2	2500
12:58:01	395.00	396.50	396.50	+29.50	2	2498
12:58:01	395.00	396.00	396.00	+29.00	2	2496
12:58:01	396.00	396.50	396.00	+29.00	9	2494
12:58:01	395.00	396.00	396.00	+29.00	4	2485
12:57:39	395.00	396.00	396.00	+29.00	1	2481
12:57:15	395.00	396.00	396.00	+29.00	1	2480
12:56:26	394.50	395.50	395.50	+28.50	1	2479
12:55:37	394.50	395.50	394.50	+27.50	1	2478
12:53:52	394.50	395.50	395.50	+28.50	4	2477
12:51:44	394.00	395.00	395.00	+28.00	1	2473
12:51:38	395.00	395.50	395.00	+28.00	1	2472
12:51:24	395.00	396.00	395.00	+28.00	1	2471
12:51:05	394.00	395.50	395.50	+28.50	4	2470
12:50:59	394.00	395.00	395.00	+28.00	2	2466
12:48:16	394.00	394.50	394.50	+27.50	1	2464
12:47:18	393.00	394.00	394.00	+27.00	1	2463
12:47:07	394.00	394.50	394.00	+27.00	4	2462
12:47:07	394.50	395.00	394.50	+27.50	1	2458
12:43:40	393.50	394.50	394.50	+27.50	1	2457
12:42:43	393.50	394.50	394.50	+27.50	1	2456
12:41:07	393.50	394.00	394.00	+27.00	1	2455
12:39:31	393.00	394.00	393.00	+26.00	1	2454
12:38:28	392.50	393.00	393.00	+26.00	1	2453
12:38:00	393.00	394.50	393.00	+26.00	1	2452
12:37:40	393.00	394.50	393.00	+26.00	2	2451
12:36:40	392.00	395.50	392.00	+25.00	3	2449
12:36:40	392.00	393.00	393.00	+26.00	29	2446
12:36:40	392.50	393.00	393.00	+26.00	1	2417
12:36:40	395.50	396.00	393.00	+26.00	9	2416
12:36:40	395.50	396.00	393.50	+26.50	4	2407
12:36:40	395.50	396.00	394.00	+27.00	1	2403
12:36:40	395.50	396.00	395.00	+28.00	2	2402
12:36:40	395.50	396.00	395.50	+28.50	4	2400
12:35:34	395.50	396.00	395.50	+28.50	1	2396
12:34:17	395.00	395.50	395.50	+28.50	1	2395
12:33:52	394.50	395.00	395.00	+28.00	1	2394
12:32:40	394.50	395.00	394.50	+27.50	1	2393
12:31:45	394.50	395.00	395.00	+28.00	1	2392
12:28:04	394.00	395.00	395.00	+28.00	1	2391
12:23:21	395.00	396.00	394.00	+27.00	1	2390
12:23:21	395.00	396.00	395.00	+28.00	4	2389
12:21:46	395.00	396.00	395.00	+28.00	1	2385
12:17:43	394.00	395.00	395.00	+28.00	1	2384
12:16:11	393.50	395.00	393.50	+26.50	1	2383
12:15:23	393.50	395.50	393.50	+26.50	1	2382
12:15:20	393.50	394.00	394.00	+27.00	1	2381
12:15:13	393.50	395.50	393.50	+26.50	1	2380
12:15:01	393.50	395.00	393.50	+26.50	1	2379
12:14:53	394.00	395.50	394.00	+27.00	1	2378
12:14:28	393.50	394.00	394.00	+27.00	2	2377
12:14:14	394.00	395.50	394.00	+27.00	4	2375
12:14:14	394.00	396.00	394.00	+27.00	5	2371
12:13:36	394.50	396.00	394.50	+27.50	1	2366
12:13:22	395.00	396.00	395.00	+28.00	1	2365
12:13:11	395.50	396.50	395.00	+28.00	3	2364
12:13:11	395.50	396.50	395.50	+28.50	2	2361
12:11:21	396.00	396.50	396.00	+29.00	3	2359
12:04:17	396.50	397.00	396.50	+29.50	1	2356
12:02:09	397.00	397.50	397.00	+30.00	1	2355
12:02:07	397.00	398.00	397.00	+30.00	1	2354
12:01:15	397.00	398.00	398.00	+31.00	1	2353
12:01:00	397.00	398.00	398.00	+31.00	2	2352
12:00:52	397.50	398.50	397.50	+30.50	1	2350
12:00:52	397.50	398.50	397.50	+30.50	1	2349
12:00:46	397.00	398.00	398.00	+31.00	10	2348
12:00:30	397.00	398.00	398.00	+31.00	1	2338
12:00:30	397.00	398.00	398.00	+31.00	1	2337
12:00:29	397.00	398.00	398.00	+31.00	1	2336
12:00:29	397.00	398.00	398.00	+31.00	1	2335
12:00:28	397.00	398.00	398.00	+31.00	1	2334
12:00:18	397.00	398.00	398.00	+31.00	1	2333
12:00:14	397.00	398.00	398.00	+31.00	1	2332
11:59:44	396.50	398.00	398.00	+31.00	1	2331
11:59:40	397.50	398.00	398.00	+31.00	1	2330
11:59:25	396.50	397.50	397.50	+30.50	1	2329
11:59:25	396.50	397.50	397.50	+30.50	2	2328
11:59:24	396.50	397.00	397.00	+30.00	4	2326
11:56:30	396.00	396.50	396.50	+29.50	2	2322
11:55:17	395.50	396.00	396.00	+29.00	1	2320
11:53:19	395.50	396.50	395.50	+28.50	1	2319
11:52:22	395.00	396.00	396.00	+29.00	1	2318
11:50:36	394.50	396.50	394.50	+27.50	1	2317
11:48:45	393.50	394.00	394.00	+27.00	10	2316
11:48:45	393.50	394.00	394.00	+27.00	13	2306
11:48:45	393.50	394.00	394.00	+27.00	1	2293
11:48:45	393.50	394.00	394.00	+27.00	1	2292
11:48:45	393.50	394.00	394.00	+27.00	1	2291
11:48:45	395.50	397.00	394.00	+27.00	12	2290
11:48:45	395.50	397.00	394.50	+27.50	3	2278
11:48:45	395.50	397.00	395.00	+28.00	7	2275
11:48:45	395.50	397.00	395.50	+28.50	2	2268
11:46:36	395.50	396.00	396.00	+29.00	1	2266
11:46:21	395.50	396.00	395.50	+28.50	1	2265
11:46:03	397.00	397.50	395.50	+28.50	2	2264
11:46:03	397.00	397.50	396.00	+29.00	3	2262
11:46:03	397.00	397.50	396.50	+29.50	3	2259
11:46:03	397.00	397.50	397.00	+30.00	2	2256
11:45:24	397.00	397.50	397.50	+30.50	1	2254
11:44:59	397.00	397.50	397.50	+30.50	1	2253
11:43:06	397.50	398.00	397.50	+30.50	1	2252
11:43:06	397.50	398.00	397.50	+30.50	1	2251
11:42:52	397.00	397.50	397.50	+30.50	1	2250
11:42:52	397.00	397.50	397.50	+30.50	1	2249
11:42:52	397.00	397.50	397.50	+30.50	2	2248
11:42:51	397.00	397.50	397.50	+30.50	1	2246
11:42:51	396.50	397.00	397.00	+30.00	7	2245
11:40:31	396.00	396.50	396.50	+29.50	1	2238
11:40:31	396.00	396.50	396.50	+29.50	1	2237
11:39:14	395.50	396.50	396.50	+29.50	2	2236
11:38:00	395.00	396.00	396.00	+29.00	1	2234
11:35:37	396.00	396.50	396.00	+29.00	1	2233
11:35:05	396.00	397.00	396.00	+29.00	1	2232
11:35:05	396.00	397.00	396.00	+29.00	1	2231
11:33:37	396.50	397.00	396.50	+29.50	5	2230
11:32:57	396.50	397.00	397.00	+30.00	1	2225
11:31:33	396.50	397.00	397.00	+30.00	1	2224
11:29:45	396.50	397.50	396.50	+29.50	1	2223
11:29:44	396.50	397.50	396.50	+29.50	1	2222
11:29:44	397.00	397.50	397.00	+30.00	1	2221
11:29:02	397.00	397.50	397.00	+30.00	1	2220
11:28:21	397.50	398.00	397.50	+30.50	1	2219
11:28:18	397.50	398.00	397.50	+30.50	1	2218
11:28:08	397.50	398.00	397.50	+30.50	1	2217
11:28:06	397.50	398.00	397.50	+30.50	1	2216
11:27:13	397.50	398.00	397.50	+30.50	1	2215
11:26:47	397.50	398.00	397.50	+30.50	1	2214
11:25:26	397.00	397.50	397.50	+30.50	1	2213
11:25:26	397.00	397.50	397.50	+30.50	2	2212
11:24:51	397.00	397.50	397.50	+30.50	1	2210
11:24:31	397.00	397.50	397.50	+30.50	1	2209
11:24:29	397.00	397.50	397.50	+30.50	1	2208
11:24:18	397.00	397.50	397.50	+30.50	1	2207
11:24:15	397.00	397.50	397.50	+30.50	1	2206
11:24:14	397.00	397.50	397.00	+30.00	2	2205
11:24:11	397.00	397.50	397.50	+30.50	2	2203
11:24:07	397.00	397.50	397.50	+30.50	1	2201
11:24:03	397.00	397.50	397.50	+30.50	1	2200
11:23:48	397.00	397.50	397.50	+30.50	1	2199
11:23:17	396.50	397.00	397.00	+30.00	1	2198
11:22:58	396.50	397.00	397.00	+30.00	3	2197
11:22:17	396.50	397.00	397.00	+30.00	1	2194
11:22:17	396.50	397.00	397.00	+30.00	1	2193
11:21:42	396.50	397.00	396.50	+29.50	1	2192
11:21:41	396.50	397.00	397.00	+30.00	1	2191
11:21:38	396.50	397.00	397.00	+30.00	1	2190
11:21:32	396.50	397.00	397.00	+30.00	1	2189
11:21:22	396.00	397.00	397.00	+30.00	1	2188
11:21:07	395.50	397.00	397.00	+30.00	2	2187
11:21:07	395.50	396.50	396.50	+29.50	1	2185
11:21:07	395.50	396.00	396.00	+29.00	7	2184
11:20:39	395.50	396.00	396.00	+29.00	2	2177
11:20:26	395.50	396.00	395.50	+28.50	1	2175
11:18:32	394.00	395.50	395.50	+28.50	1	2174
11:18:30	393.50	395.00	395.00	+28.00	1	2173
11:18:30	394.00	395.00	394.00	+27.00	1	2172
11:18:29	394.00	394.50	394.50	+27.50	2	2171
11:18:02	394.00	395.00	394.00	+27.00	1	2169
11:18:02	394.00	395.00	394.00	+27.00	3	2168
11:18:02	394.00	395.00	394.00	+27.00	1	2165
11:17:52	394.00	395.00	394.00	+27.00	1	2164
11:16:49	395.00	396.00	394.00	+27.00	2	2163
11:16:49	395.00	396.00	395.00	+28.00	3	2161
11:16:12	395.00	396.50	395.00	+28.00	1	2158
11:15:02	395.50	396.50	395.50	+28.50	1	2157
11:14:10	396.00	396.50	396.00	+29.00	3	2156
11:12:44	396.50	397.00	396.50	+29.50	1	2153
11:11:29	396.00	396.50	396.50	+29.50	1	2152
11:11:06	396.00	396.50	396.50	+29.50	1	2151
11:10:18	396.00	396.50	396.50	+29.50	1	2150
11:09:24	395.50	396.00	396.00	+29.00	2	2149
11:08:11	395.50	396.00	395.50	+28.50	1	2147
11:07:35	395.00	397.00	395.00	+28.00	2	2146
11:07:02	394.50	395.00	395.00	+28.00	3	2144
11:07:02	394.50	395.00	395.00	+28.00	1	2141
11:07:02	394.50	395.00	395.00	+28.00	2	2140
11:07:02	395.00	397.00	395.00	+28.00	4	2138
11:06:14	396.00	397.00	396.00	+29.00	1	2134
11:05:32	396.00	397.00	396.00	+29.00	1	2133
11:04:36	396.00	397.00	397.00	+30.00	1	2132
11:03:37	396.00	396.50	396.50	+29.50	1	2131
10:59:34	397.00	398.00	397.00	+30.00	1	2130
10:58:56	397.00	398.00	397.00	+30.00	1	2129
10:58:01	397.00	397.50	397.50	+30.50	1	2128
10:58:01	397.00	397.50	397.50	+30.50	1	2127
10:57:29	397.50	398.00	397.50	+30.50	4	2126
10:57:18	397.50	398.00	397.50	+30.50	1	2122
10:55:49	397.50	398.00	398.00	+31.00	1	2121
10:55:24	397.00	397.50	397.50	+30.50	2	2120
10:55:22	397.00	397.50	397.50	+30.50	1	2118
10:54:17	396.50	397.00	397.00	+30.00	1	2117
10:51:26	397.00	398.00	397.00	+30.00	1	2116
10:51:09	397.50	398.00	397.50	+30.50	1	2115
10:49:27	396.50	398.00	398.00	+31.00	1	2114
10:48:45	397.50	398.00	397.50	+30.50	1	2113
10:48:26	396.50	397.50	397.50	+30.50	1	2112
10:46:52	398.00	398.50	398.00	+31.00	1	2111
10:46:52	398.00	398.50	398.00	+31.00	1	2110
10:46:32	398.00	398.50	398.00	+31.00	1	2109
10:45:30	398.00	398.50	398.50	+31.50	1	2108
10:44:39	396.50	398.00	398.00	+31.00	2	2107
10:44:34	398.00	398.50	397.50	+30.50	3	2105
10:44:34	398.00	398.50	398.00	+31.00	2	2102
10:44:11	397.50	398.50	398.50	+31.50	1	2100
10:44:10	398.00	398.50	398.00	+31.00	1	2099
10:44:04	398.00	398.50	398.00	+31.00	1	2098
10:43:53	398.00	398.50	398.00	+31.00	2	2097
10:43:27	398.00	398.50	398.00	+31.00	1	2095
10:43:27	398.00	398.50	398.50	+31.50	1	2094
10:43:26	398.00	398.50	398.00	+31.00	1	2093
10:43:05	397.50	398.00	398.00	+31.00	1	2092
10:43:05	397.50	398.00	398.00	+31.00	1	2091
10:43:05	397.50	398.00	398.00	+31.00	4	2090
10:43:05	397.50	398.00	398.00	+31.00	2	2086
10:43:04	397.00	397.50	397.50	+30.50	3	2084
10:43:04	397.00	397.50	397.50	+30.50	3	2081
10:43:03	396.50	397.00	397.00	+30.00	5	2078
10:42:40	396.50	397.00	397.00	+30.00	1	2073
10:42:32	396.50	397.00	396.50	+29.50	1	2072
10:41:47	396.00	396.50	396.50	+29.50	1	2071
10:41:47	396.00	396.50	396.50	+29.50	3	2070
10:41:47	395.50	396.00	396.00	+29.00	8	2067
10:41:21	395.50	396.00	395.50	+28.50	1	2059
10:41:08	395.50	396.00	396.00	+29.00	1	2058
10:39:53	396.00	396.50	396.00	+29.00	1	2057
10:38:33	395.00	396.00	396.00	+29.00	1	2056
10:36:54	395.50	396.50	395.50	+28.50	2	2055
10:36:43	395.50	396.00	396.00	+29.00	2	2053
10:36:33	395.00	396.00	396.00	+29.00	1	2051
10:36:32	394.50	396.00	396.00	+29.00	3	2050
10:36:23	394.50	395.00	395.00	+28.00	1	2047
10:36:21	394.00	394.50	394.50	+27.50	1	2046
10:36:08	394.00	395.00	394.00	+27.00	1	2045
10:35:57	394.00	395.00	394.00	+27.00	1	2044
10:35:56	394.00	395.00	395.00	+28.00	1	2043
10:35:56	394.00	394.50	394.50	+27.50	1	2042
10:35:52	394.50	395.00	394.50	+27.50	2	2041
10:35:40	394.50	395.00	394.50	+27.50	1	2039
10:35:35	394.50	395.00	395.00	+28.00	1	2038
10:35:12	394.50	395.00	395.00	+28.00	1	2037
10:34:51	394.50	395.00	395.00	+28.00	1	2036
10:34:40	395.00	395.50	395.00	+28.00	2	2035
10:34:40	395.00	395.50	395.00	+28.00	3	2033
10:34:40	395.00	395.50	395.00	+28.00	1	2030
10:34:40	395.00	395.50	395.00	+28.00	1	2029
10:34:40	395.50	396.00	395.50	+28.50	6	2028
10:33:18	396.00	396.50	396.00	+29.00	3	2022
10:32:14	396.00	396.50	396.00	+29.00	1	2019
10:31:25	396.00	396.50	396.00	+29.00	1	2018
10:30:43	395.50	396.00	396.00	+29.00	1	2017
10:30:43	395.50	396.00	396.00	+29.00	1	2016
10:29:34	396.00	396.50	396.00	+29.00	3	2015
10:29:20	396.00	396.50	396.00	+29.00	2	2012
10:28:54	395.50	396.00	396.00	+29.00	1	2010
10:28:54	395.50	396.00	396.00	+29.00	1	2009
10:28:39	395.50	396.00	396.00	+29.00	2	2008
10:28:23	396.00	396.50	396.00	+29.00	1	2006
10:28:08	396.00	396.50	396.00	+29.00	1	2005
10:27:34	395.50	396.00	396.00	+29.00	2	2004
10:27:12	396.00	397.00	396.00	+29.00	3	2002
10:27:05	396.00	396.50	396.50	+29.50	1	1999
10:26:55	396.00	396.50	396.50	+29.50	1	1998
10:26:55	396.50	397.00	396.50	+29.50	1	1997
10:26:02	395.50	396.50	396.50	+29.50	1	1996
10:26:02	395.00	396.00	396.00	+29.00	2	1995
10:25:23	395.00	396.50	395.00	+28.00	1	1993
10:25:18	395.00	396.50	395.00	+28.00	1	1992
10:25:18	395.00	395.50	395.50	+28.50	1	1991
10:25:18	395.50	396.50	395.50	+28.50	3	1990
10:25:12	396.00	396.50	396.00	+29.00	1	1987
10:25:08	396.00	396.50	396.00	+29.00	1	1986
10:24:58	396.50	397.00	396.50	+29.50	1	1985
10:24:54	396.50	397.00	396.50	+29.50	2	1984
10:24:50	396.50	397.00	397.00	+30.00	1	1982
10:24:28	396.00	396.50	396.50	+29.50	1	1981
10:24:17	396.00	397.00	396.00	+29.00	1	1980
10:24:13	396.50	397.00	396.50	+29.50	1	1979
10:23:20	395.00	396.50	396.50	+29.50	1	1978
10:23:20	395.00	396.00	396.00	+29.00	1	1977
10:23:20	394.50	396.00	396.00	+29.00	1	1976
10:22:54	394.50	395.00	395.00	+28.00	1	1975
10:22:51	395.00	396.00	395.00	+28.00	1	1974
10:22:33	395.00	396.50	395.00	+28.00	10	1973
10:22:33	395.00	395.50	395.50	+28.50	1	1963
10:22:33	395.50	396.50	395.50	+28.50	1	1962
10:22:22	396.00	397.00	396.00	+29.00	3	1961
10:21:59	396.50	397.00	396.50	+29.50	1	1958
10:21:55	396.50	397.00	396.50	+29.50	1	1957
10:21:39	396.50	397.00	396.50	+29.50	1	1956
10:21:10	396.00	397.00	397.50	+30.50	1	1955
10:21:10	396.00	397.00	397.00	+30.00	1	1954
10:21:10	397.00	397.50	397.00	+30.00	2	1953
10:21:05	397.50	398.00	397.50	+30.50	3	1951
10:20:45	397.00	397.50	397.50	+30.50	1	1948
10:20:30	396.00	397.00	397.00	+30.00	5	1947
10:20:30	395.50	397.00	397.00	+30.00	1	1942
10:20:27	395.50	396.50	396.50	+29.50	1	1941
10:20:18	396.50	397.00	396.50	+29.50	1	1940
10:20:08	397.00	398.00	397.00	+30.00	5	1939
10:20:06	397.00	397.50	397.50	+30.50	1	1934
10:19:51	397.50	398.00	397.50	+30.50	2	1933
10:19:43	397.50	398.00	398.00	+31.00	1	1931
10:19:38	397.50	398.00	398.00	+31.00	1	1930
10:19:35	397.50	398.00	398.00	+31.00	1	1929
10:19:35	397.50	398.00	398.00	+31.00	1	1928
10:19:27	397.50	398.50	397.50	+30.50	1	1927
10:19:26	397.50	398.50	398.50	+31.50	2	1926
10:19:22	398.00	398.50	398.00	+31.00	3	1924
10:19:21	398.50	399.00	398.50	+31.50	5	1921
10:19:20	398.50	400.00	398.50	+31.50	1	1916
10:19:14	398.50	399.00	399.00	+32.00	1	1915
10:19:14	399.00	400.00	399.00	+32.00	1	1914
10:19:13	399.50	400.00	399.50	+32.50	1	1913
10:19:07	398.50	399.50	399.50	+32.50	1	1912
10:19:02	398.00	399.50	399.50	+32.50	1	1911
10:18:59	398.50	400.00	398.50	+31.50	1	1910
10:18:53	398.00	399.50	399.50	+32.50	1	1909
10:18:45	399.50	400.00	400.00	+33.00	1	1908
10:18:45	400.00	401.50	400.00	+33.00	1	1907
10:18:42	399.50	401.00	401.00	+34.00	1	1906
10:18:41	399.50	401.50	401.50	+34.50	1	1905
10:18:37	400.00	401.50	400.00	+33.00	1	1904
10:18:35	400.00	401.50	401.50	+34.50	4	1903
10:18:35	400.00	401.50	401.50	+34.50	1	1899
10:18:35	400.00	401.50	401.50	+34.50	1	1898
10:18:34	400.00	401.50	401.50	+34.50	3	1897
10:18:34	400.00	401.50	401.50	+34.50	1	1894
10:18:34	400.00	401.00	401.00	+34.00	1	1893
10:18:34	400.00	401.00	401.00	+34.00	1	1892
10:18:34	400.00	401.00	401.00	+34.00	1	1891
10:18:34	400.00	401.00	401.00	+34.00	1	1890
10:18:34	400.00	401.00	401.00	+34.00	1	1889
10:18:34	400.00	401.00	401.00	+34.00	1	1888
10:18:34	400.00	401.00	401.00	+34.00	1	1887
10:18:34	400.00	401.00	401.00	+34.00	1	1886
10:18:34	399.00	401.00	398.50	+31.50	1	1885
10:18:34	399.00	401.00	399.00	+32.00	1	1884
10:18:34	398.50	400.00	401.00	+34.00	6	1883
10:18:34	398.50	400.00	400.50	+33.50	3	1877
10:18:34	398.50	400.00	400.00	+33.00	11	1874
10:18:34	398.50	400.00	400.00	+33.00	20	1863
10:18:34	398.50	400.00	400.00	+33.00	20	1843
10:18:34	398.50	400.00	400.00	+33.00	10	1823
10:18:34	398.50	399.00	400.00	+33.00	5	1813
10:18:34	398.50	399.00	399.50	+32.50	8	1808
10:18:34	398.50	399.00	399.00	+32.00	7	1800
10:18:29	398.50	399.00	398.50	+31.50	1	1793
10:18:28	398.00	398.50	398.50	+31.50	2	1792
10:18:21	398.00	399.00	399.00	+32.00	1	1790
10:18:13	398.50	399.00	398.00	+31.00	2	1789
10:18:13	398.50	399.00	398.50	+31.50	1	1787
10:18:12	398.00	398.50	398.50	+31.50	1	1786
10:18:11	398.00	398.50	398.50	+31.50	1	1785
10:18:09	397.50	398.00	398.00	+31.00	9	1784
10:18:09	397.50	398.00	398.00	+31.00	1	1775
10:18:09	397.50	398.00	398.00	+31.00	1	1774
10:18:09	397.50	398.00	398.00	+31.00	3	1773
10:18:09	397.50	398.00	398.00	+31.00	1	1770
10:18:07	397.00	397.50	397.50	+30.50	2	1769
10:18:07	397.00	397.50	397.50	+30.50	1	1767
10:17:42	396.00	397.00	397.00	+30.00	1	1766
10:17:33	396.00	397.00	397.00	+30.00	1	1765
10:17:26	395.50	397.00	397.00	+30.00	1	1764
10:17:05	395.50	397.00	397.00	+30.00	1	1763
10:17:02	395.50	397.00	397.00	+30.00	1	1762
10:16:53	395.50	397.00	397.00	+30.00	1	1761
10:16:43	395.50	397.00	397.00	+30.00	1	1760
10:16:38	395.50	397.00	397.00	+30.00	1	1759
10:16:36	395.50	397.00	397.00	+30.00	1	1758
10:16:34	396.50	397.00	396.50	+29.50	2	1757
10:16:22	396.50	397.00	397.00	+30.00	1	1755
10:15:50	395.00	396.00	396.00	+29.00	1	1754
10:15:12	394.50	395.00	395.00	+28.00	1	1753
10:15:12	394.50	395.00	395.00	+28.00	1	1752
10:15:09	394.50	395.00	395.00	+28.00	1	1751
10:14:59	395.00	396.00	395.00	+28.00	2	1750
10:14:22	395.00	396.00	395.00	+28.00	1	1748
10:13:51	395.00	396.00	395.00	+28.00	1	1747
10:13:41	395.00	396.00	395.00	+28.00	5	1746
10:13:32	395.50	396.00	395.00	+28.00	1	1741
10:13:32	395.50	396.00	395.50	+28.50	2	1740
10:13:20	395.50	396.00	395.50	+28.50	1	1738
10:12:41	396.00	397.50	396.00	+29.00	1	1737
10:12:34	395.50	397.50	397.50	+30.50	1	1736
10:12:26	396.00	397.50	396.00	+29.00	1	1735
10:12:24	396.00	396.50	396.50	+29.50	1	1734
10:12:24	395.50	396.00	396.00	+29.00	1	1733
10:12:23	395.50	396.00	396.00	+29.00	1	1732
10:12:11	395.00	395.50	395.50	+28.50	1	1731
10:11:58	394.50	395.00	395.00	+28.00	1	1730
10:11:58	394.50	395.00	395.00	+28.00	1	1729
10:11:44	395.00	396.00	395.00	+28.00	1	1728
10:11:41	395.50	396.00	395.50	+28.50	1	1727
10:11:23	395.50	396.50	396.50	+29.50	1	1726
10:11:16	396.00	396.50	396.00	+29.00	1	1725
10:11:16	396.00	396.50	396.00	+29.00	1	1724
10:11:15	396.00	397.00	396.00	+29.00	1	1723
10:11:09	396.00	397.00	396.00	+29.00	1	1722
10:11:07	396.50	397.00	396.50	+29.50	5	1721
10:11:07	397.00	398.00	397.00	+30.00	1	1716
10:10:44	396.50	397.50	398.00	+31.00	2	1715
10:10:44	396.50	397.50	397.50	+30.50	2	1713
10:10:36	397.00	397.50	397.00	+30.00	1	1711
10:10:35	397.00	398.00	397.00	+30.00	4	1710
10:10:33	397.00	398.00	398.00	+31.00	1	1706
10:10:33	397.50	398.00	397.50	+30.50	1	1705
10:10:16	397.00	398.50	398.50	+31.50	1	1704
10:10:14	397.50	398.50	397.50	+30.50	2	1703
10:10:09	398.00	398.50	398.00	+31.00	1	1701
10:10:03	397.00	398.50	398.50	+31.50	1	1700
10:10:03	396.50	397.50	398.00	+31.00	10	1699
10:10:03	396.50	397.50	397.50	+30.50	3	1689
10:10:02	397.00	397.50	397.00	+30.00	1	1686
10:10:02	397.00	397.50	397.00	+30.00	1	1685
10:09:57	396.50	397.00	397.00	+30.00	1	1684
10:09:55	396.50	397.00	397.00	+30.00	1	1683
10:09:54	396.50	397.00	397.00	+30.00	1	1682
10:09:48	396.50	397.00	397.00	+30.00	1	1681
10:09:42	397.00	397.50	397.00	+30.00	2	1680
10:09:32	396.50	397.00	397.00	+30.00	1	1678
10:09:32	396.50	397.00	397.00	+30.00	1	1677
10:09:31	396.50	397.00	397.00	+30.00	5	1676
10:09:29	396.00	396.50	396.50	+29.50	3	1671
10:09:28	396.00	396.50	396.50	+29.50	1	1668
10:09:14	396.00	396.50	396.50	+29.50	1	1667
10:09:09	395.50	396.50	395.50	+28.50	1	1666
10:09:03	395.00	395.50	395.50	+28.50	5	1665
10:08:58	395.00	395.50	395.50	+28.50	1	1660
10:08:54	395.00	395.50	395.00	+28.00	1	1659
10:08:52	395.50	396.50	395.50	+28.50	3	1658
10:08:40	395.00	396.50	396.50	+29.50	1	1655
10:08:40	395.00	395.50	396.50	+29.50	1	1654
10:08:40	395.00	395.50	396.00	+29.00	3	1653
10:08:40	395.00	395.50	395.50	+28.50	1	1650
10:08:28	395.00	396.00	396.00	+29.00	1	1649
10:08:20	395.50	396.00	395.50	+28.50	1	1648
10:08:19	395.00	396.00	396.00	+29.00	2	1647
10:08:10	395.00	395.50	395.50	+28.50	1	1645
10:08:04	395.50	396.00	395.50	+28.50	1	1644
10:07:57	395.00	395.50	395.50	+28.50	5	1643
10:07:56	394.50	395.00	395.00	+28.00	1	1638
10:07:55	394.50	395.00	395.00	+28.00	1	1637
10:07:55	395.00	395.50	395.00	+28.00	1	1636
10:07:55	395.00	395.50	395.00	+28.00	3	1635
10:07:45	395.00	395.50	395.00	+28.00	1	1632
10:07:13	395.50	396.00	395.50	+28.50	1	1631
10:07:12	395.50	396.00	396.00	+29.00	1	1630
10:07:11	395.50	396.00	395.50	+28.50	1	1629
10:07:06	395.50	396.00	395.50	+28.50	1	1628
10:07:03	395.50	396.00	395.50	+28.50	1	1627
10:07:03	395.50	396.00	395.50	+28.50	1	1626
10:06:51	395.50	396.00	396.00	+29.00	1	1625
10:06:48	395.50	396.00	396.00	+29.00	1	1624
10:06:46	395.50	396.00	396.00	+29.00	1	1623
10:06:40	395.50	396.00	396.00	+29.00	1	1622
10:06:38	395.50	396.00	396.00	+29.00	2	1621
10:06:37	395.50	396.00	396.00	+29.00	1	1619
10:06:31	396.00	396.50	396.00	+29.00	3	1618
10:06:31	396.00	396.50	396.00	+29.00	2	1615
10:06:30	395.50	396.00	396.00	+29.00	1	1613
10:06:30	395.50	396.00	396.00	+29.00	5	1612
10:06:28	395.50	396.00	396.00	+29.00	1	1607
10:06:26	395.50	396.00	396.00	+29.00	1	1606
10:06:24	395.50	396.00	396.00	+29.00	2	1605
10:06:23	395.50	396.00	396.00	+29.00	1	1603
10:06:21	395.00	395.50	395.50	+28.50	3	1602
10:06:21	394.50	395.00	395.50	+28.50	1	1599
10:06:21	394.50	395.00	395.00	+28.00	9	1598
10:06:21	394.50	395.00	395.00	+28.00	5	1589
10:06:19	394.50	395.00	395.00	+28.00	1	1584
10:06:19	394.50	395.00	395.00	+28.00	1	1583
10:06:16	394.50	395.00	395.00	+28.00	1	1582
10:06:16	394.50	395.00	395.00	+28.00	1	1581
10:06:16	394.50	395.00	395.00	+28.00	5	1580
10:06:13	394.50	395.00	395.00	+28.00	1	1575
10:06:04	394.50	395.00	395.00	+28.00	1	1574
10:06:03	394.50	395.00	395.00	+28.00	1	1573
10:06:03	393.50	394.50	394.50	+27.50	6	1572
10:06:02	393.50	394.00	394.00	+27.00	1	1566
10:06:02	393.50	394.00	394.00	+27.00	1	1565
10:06:02	393.50	394.00	393.50	+26.50	1	1564
10:06:02	393.50	394.00	394.00	+27.00	1	1563
10:06:02	393.50	394.00	394.00	+27.00	1	1562
10:06:02	393.50	394.00	394.00	+27.00	10	1561
10:06:02	393.50	394.00	394.00	+27.00	3	1551
10:06:02	393.00	393.50	393.50	+26.50	1	1548
10:06:02	392.50	393.00	393.00	+26.00	6	1547
10:06:02	392.50	393.00	393.00	+26.00	2	1541
10:06:02	392.50	393.00	393.00	+26.00	3	1539
10:06:02	392.50	393.00	393.00	+26.00	11	1536
10:05:38	391.50	392.50	392.50	+25.50	1	1525
10:05:35	391.50	392.50	392.50	+25.50	1	1524
10:05:28	391.50	392.00	392.00	+25.00	1	1523
10:04:55	390.50	391.50	391.50	+24.50	1	1522
10:04:42	390.50	392.50	392.50	+25.50	1	1521
10:04:41	391.00	392.50	392.50	+25.50	1	1520
10:04:40	391.00	392.50	392.50	+25.50	1	1519
10:04:40	391.00	392.00	392.00	+25.00	1	1518
10:04:40	391.00	392.00	392.00	+25.00	1	1517
10:04:39	391.00	392.00	392.00	+25.00	1	1516
10:04:37	391.00	392.00	392.00	+25.00	1	1515
10:04:36	391.00	392.00	392.00	+25.00	1	1514
10:04:36	391.50	392.00	391.00	+24.00	1	1513
10:04:36	391.50	392.00	391.50	+24.50	1	1512
10:04:35	391.00	391.50	391.50	+24.50	2	1511
10:04:35	390.50	391.00	391.00	+24.00	3	1509
10:04:35	390.50	391.00	391.00	+24.00	2	1506
10:04:35	390.50	391.00	391.00	+24.00	1	1504
10:04:35	390.00	390.50	390.50	+23.50	2	1503
10:04:35	389.50	390.00	390.00	+23.00	4	1501
10:04:35	389.50	390.00	390.00	+23.00	1	1497
10:04:25	389.00	389.50	389.50	+22.50	1	1496
10:03:19	389.00	389.50	389.50	+22.50	1	1495
10:01:49	389.50	390.00	389.50	+22.50	1	1494
10:01:05	389.00	389.50	389.50	+22.50	3	1493
09:59:56	389.00	389.50	389.00	+22.00	1	1490
09:59:40	389.50	390.00	389.00	+22.00	1	1489
09:59:40	389.50	390.00	389.50	+22.50	1	1488
09:59:16	389.00	389.50	389.50	+22.50	1	1487
09:59:01	389.00	389.50	389.00	+22.00	1	1486
09:58:28	389.00	390.00	389.00	+22.00	1	1485
09:57:53	389.00	389.50	389.00	+22.00	1	1484
09:56:24	389.50	390.00	389.50	+22.50	2	1483
09:56:20	389.50	390.00	389.50	+22.50	1	1481
09:55:26	389.50	390.50	389.50	+22.50	1	1480
09:55:11	389.00	389.50	389.50	+22.50	1	1479
09:55:08	388.50	389.50	390.00	+23.00	3	1478
09:55:08	388.50	389.50	389.50	+22.50	2	1475
09:54:46	389.00	389.50	389.00	+22.00	1	1473
09:54:32	389.50	390.00	389.50	+22.50	2	1472
09:54:09	389.50	390.00	389.50	+22.50	1	1470
09:53:53	389.50	390.00	390.00	+23.00	1	1469
09:53:53	390.00	390.50	390.00	+23.00	1	1468
09:53:43	389.50	390.00	390.00	+23.00	1	1467
09:52:55	390.00	391.00	390.00	+23.00	1	1466
09:52:54	390.50	391.00	390.00	+23.00	1	1465
09:52:54	390.50	391.00	390.50	+23.50	1	1464
09:52:37	390.00	390.50	390.50	+23.50	1	1463
09:52:35	390.00	390.50	390.00	+23.00	1	1462
09:52:08	390.00	390.50	390.50	+23.50	1	1461
09:51:17	389.50	390.50	390.50	+23.50	1	1460
09:50:44	389.50	390.50	390.50	+23.50	1	1459
09:50:27	389.50	390.50	390.50	+23.50	1	1458
09:50:24	389.00	390.00	390.00	+23.00	3	1457
09:50:11	389.00	390.00	390.00	+23.00	1	1454
09:49:25	389.00	390.00	389.00	+22.00	1	1453
09:49:22	389.00	390.00	390.00	+23.00	1	1452
09:49:22	388.50	390.00	390.00	+23.00	1	1451
09:49:22	388.50	389.50	389.50	+22.50	2	1450
09:49:11	388.50	389.50	388.50	+21.50	1	1448
09:49:10	388.50	389.00	389.00	+22.00	6	1447
09:48:57	388.50	389.00	388.50	+21.50	1	1441
09:48:29	388.00	388.50	388.50	+21.50	1	1440
09:48:23	388.00	389.00	388.00	+21.00	1	1439
09:48:18	388.00	389.50	388.00	+21.00	1	1438
09:48:16	388.00	389.00	389.00	+22.00	1	1437
09:48:15	388.00	389.00	389.00	+22.00	1	1436
09:48:04	388.50	389.50	388.00	+21.00	4	1435
09:48:04	388.50	389.50	388.50	+21.50	1	1431
09:48:04	388.00	389.00	389.00	+22.00	4	1430
09:48:03	387.50	388.50	388.50	+21.50	1	1426
09:48:03	387.50	388.00	388.00	+21.00	2	1425
09:47:31	387.50	388.00	387.50	+20.50	1	1423
09:47:30	387.50	388.50	387.50	+20.50	1	1422
09:47:25	387.50	388.00	387.50	+20.50	1	1421
09:47:20	387.50	388.50	387.50	+20.50	1	1420
09:47:20	387.50	388.50	387.50	+20.50	1	1419
09:47:16	388.00	388.50	388.00	+21.00	1	1418
09:47:15	388.00	388.50	388.00	+21.00	1	1417
09:47:15	388.00	388.50	388.00	+21.00	1	1416
09:47:15	388.00	389.00	388.00	+21.00	6	1415
09:46:45	388.00	388.50	388.50	+21.50	1	1409
09:46:39	388.00	388.50	388.50	+21.50	1	1408
09:46:27	388.50	389.00	388.50	+21.50	1	1407
09:46:20	388.50	389.50	388.50	+21.50	1	1406
09:45:45	389.00	389.50	389.00	+22.00	1	1405
09:45:00	389.00	390.00	389.00	+22.00	1	1404
09:44:56	389.50	390.00	389.00	+22.00	1	1403
09:44:56	389.50	390.00	389.50	+22.50	1	1402
09:44:47	389.00	390.00	389.00	+22.00	1	1401
09:44:42	389.00	390.00	389.00	+22.00	1	1400
09:44:40	389.00	390.00	389.00	+22.00	1	1399
09:44:40	389.00	389.50	389.50	+22.50	2	1398
09:44:40	388.50	389.00	389.00	+22.00	1	1396
09:44:32	388.50	389.50	388.50	+21.50	1	1395
09:44:25	388.50	389.50	388.50	+21.50	1	1394
09:44:24	388.50	389.50	388.50	+21.50	1	1393
09:44:06	388.50	389.50	388.50	+21.50	3	1392
09:43:30	388.50	390.00	388.50	+21.50	1	1389
09:42:49	390.00	390.50	390.00	+23.00	1	1388
09:42:45	389.00	390.00	390.00	+23.00	2	1387
09:42:38	390.00	390.50	390.00	+23.00	1	1385
09:42:30	390.00	390.50	390.00	+23.00	1	1384
09:42:05	390.00	390.50	390.50	+23.50	1	1383
09:42:01	390.00	390.50	390.50	+23.50	1	1382
09:41:49	390.00	390.50	390.50	+23.50	1	1381
09:41:01	390.50	391.00	390.50	+23.50	1	1380
09:41:01	391.00	391.50	391.00	+24.00	1	1379
09:40:56	391.00	392.00	391.00	+24.00	2	1378
09:40:56	391.00	392.00	391.00	+24.00	1	1376
09:39:59	391.00	392.00	391.00	+24.00	1	1375
09:39:59	391.50	392.00	391.50	+24.50	1	1374
09:39:54	391.50	392.50	391.50	+24.50	1	1373
09:39:41	391.00	392.50	392.50	+25.50	1	1372
09:39:24	390.50	392.00	393.00	+26.00	6	1371
09:39:24	390.50	392.00	392.50	+25.50	5	1365
09:39:24	390.50	392.00	392.00	+25.00	4	1360
09:39:18	391.00	392.50	391.00	+24.00	1	1356
09:39:17	391.00	392.50	391.00	+24.00	1	1355
09:39:14	392.00	392.50	392.00	+25.00	3	1354
09:39:14	392.00	392.50	392.50	+25.50	1	1351
09:39:13	392.00	392.50	392.50	+25.50	1	1350
09:39:13	391.50	392.00	392.00	+25.00	1	1349
09:39:13	391.50	392.00	392.00	+25.00	6	1348
09:39:13	391.50	392.00	392.00	+25.00	1	1342
09:39:13	391.50	392.00	392.00	+25.00	1	1341
09:39:13	391.50	392.00	392.00	+25.00	1	1340
09:39:12	390.50	391.50	391.50	+24.50	5	1339
09:39:12	390.00	391.00	391.00	+24.00	4	1334
09:39:12	390.00	391.00	391.00	+24.00	1	1330
09:38:39	390.00	391.00	390.00	+23.00	1	1329
09:38:33	389.50	390.00	390.00	+23.00	1	1328
09:38:30	389.50	391.00	389.50	+22.50	1	1327
09:38:29	389.00	390.50	390.50	+23.50	1	1326
09:38:28	389.00	390.00	390.00	+23.00	1	1325
09:38:28	388.50	389.50	389.50	+22.50	1	1324
09:38:28	388.00	389.00	389.00	+22.00	2	1323
09:38:28	388.00	389.00	389.00	+22.00	1	1321
09:38:10	388.50	389.50	388.50	+21.50	1	1320
09:38:06	388.50	390.00	388.50	+21.50	1	1319
09:38:05	389.00	390.00	389.00	+22.00	1	1318
09:38:05	389.50	390.00	389.50	+22.50	1	1317
09:37:17	390.00	391.00	390.00	+23.00	1	1316
09:37:10	390.00	391.00	390.00	+23.00	1	1315
09:37:06	390.00	391.00	390.00	+23.00	1	1314
09:36:55	390.50	391.00	390.50	+23.50	1	1313
09:36:47	390.50	391.00	390.50	+23.50	1	1312
09:36:19	390.00	390.50	390.50	+23.50	2	1311
09:36:19	390.00	390.50	390.50	+23.50	1	1309
09:36:17	390.50	391.00	390.50	+23.50	2	1308
09:36:07	390.00	390.50	390.50	+23.50	2	1306
09:35:24	390.00	391.00	390.00	+23.00	1	1304
09:35:24	390.00	391.00	390.00	+23.00	1	1303
09:34:44	390.00	390.50	390.50	+23.50	1	1302
09:34:43	390.50	391.00	390.50	+23.50	1	1301
09:34:32	390.00	391.00	390.00	+23.00	1	1300
09:34:30	390.00	391.00	390.00	+23.00	1	1299
09:34:14	390.00	391.00	390.00	+23.00	1	1298
09:34:06	390.00	391.00	390.00	+23.00	3	1297
09:34:05	390.00	390.50	390.50	+23.50	1	1294
09:33:47	390.00	390.50	390.50	+23.50	1	1293
09:33:46	390.50	391.00	390.50	+23.50	1	1292
09:33:40	390.50	391.00	390.50	+23.50	1	1291
09:33:38	390.50	391.00	390.50	+23.50	1	1290
09:33:38	390.50	391.00	390.50	+23.50	1	1289
09:33:12	390.00	390.50	390.50	+23.50	1	1288
09:33:12	390.00	390.50	390.50	+23.50	1	1287
09:33:10	389.50	390.00	390.00	+23.00	1	1286
09:33:09	389.50	390.00	390.00	+23.00	1	1285
09:33:05	389.50	390.00	390.00	+23.00	1	1284
09:33:00	388.50	389.50	389.50	+22.50	2	1283
09:33:00	388.00	389.00	389.00	+22.00	1	1281
09:32:54	388.00	388.50	388.50	+21.50	1	1280
09:32:51	388.50	389.00	388.50	+21.50	1	1279
09:32:40	388.00	389.00	388.00	+21.00	1	1278
09:32:38	388.50	389.00	388.50	+21.50	1	1277
09:32:30	388.50	389.50	388.50	+21.50	1	1276
09:32:26	388.50	389.50	388.00	+21.00	2	1275
09:32:26	388.50	389.50	388.50	+21.50	1	1273
09:32:13	389.00	390.00	389.00	+22.00	1	1272
09:32:07	389.00	390.00	390.00	+23.00	1	1271
09:32:06	388.50	389.00	389.00	+22.00	1	1270
09:32:06	389.00	390.00	389.00	+22.00	1	1269
09:31:59	389.00	389.50	389.50	+22.50	1	1268
09:31:58	389.00	390.00	389.00	+22.00	1	1267
09:31:57	389.00	390.00	390.00	+23.00	2	1266
09:31:50	389.00	390.00	390.00	+23.00	1	1264
09:31:41	389.50	390.00	389.50	+22.50	1	1263
09:31:38	390.00	390.50	390.00	+23.00	2	1262
09:31:38	390.00	390.50	390.00	+23.00	1	1260
09:31:24	390.50	391.00	390.50	+23.50	3	1259
09:31:17	391.00	391.50	390.50	+23.50	1	1256
09:31:17	391.00	391.50	391.00	+24.00	2	1255
09:31:09	391.00	391.50	391.50	+24.50	1	1253
09:31:08	391.00	391.50	391.00	+24.00	1	1252
09:31:02	391.00	391.50	391.50	+24.50	1	1251
09:30:58	391.00	391.50	391.50	+24.50	1	1250
09:30:43	390.50	391.50	390.50	+23.50	1	1249
09:30:42	390.50	391.00	391.00	+24.00	1	1248
09:30:39	391.00	391.50	391.00	+24.00	1	1247
09:30:30	390.50	391.50	391.50	+24.50	2	1246
09:30:29	391.00	391.50	391.00	+24.00	3	1244
09:30:27	391.50	392.00	391.50	+24.50	1	1241
09:30:18	391.00	391.50	391.50	+24.50	1	1240
09:30:13	391.50	392.00	391.50	+24.50	3	1239
09:30:11	392.00	392.50	392.00	+25.00	1	1236
09:30:11	392.00	392.50	392.00	+25.00	2	1235
09:30:10	391.50	392.00	392.00	+25.00	1	1233
09:30:10	391.50	392.00	392.00	+25.00	1	1232
09:30:08	391.50	392.00	392.00	+25.00	1	1231
09:30:08	391.50	392.00	392.00	+25.00	1	1230
09:30:08	391.50	392.00	392.00	+25.00	1	1229
09:29:58	391.00	391.50	391.50	+24.50	1	1228
09:29:57	391.00	391.50	391.50	+24.50	1	1227
09:29:57	390.50	391.00	391.00	+24.00	1	1226
09:29:57	390.50	391.00	391.00	+24.00	2	1225
09:29:57	390.50	391.00	391.00	+24.00	1	1223
09:29:40	390.50	391.00	391.00	+24.00	2	1222
09:29:30	390.50	391.00	391.00	+24.00	1	1220
09:28:58	391.00	392.00	391.00	+24.00	1	1219
09:28:56	391.50	392.00	391.50	+24.50	1	1218
09:28:41	390.50	391.00	391.00	+24.00	1	1217
09:28:36	390.50	391.50	390.50	+23.50	1	1216
09:28:26	390.50	391.00	390.50	+23.50	1	1215
09:28:19	390.50	391.50	390.50	+23.50	1	1214
09:28:08	390.50	391.50	390.50	+23.50	1	1213
09:28:08	391.50	392.00	391.50	+24.50	6	1212
09:28:07	391.50	392.00	392.00	+25.00	1	1206
09:28:06	391.50	392.00	392.00	+25.00	1	1205
09:28:03	391.50	392.00	392.00	+25.00	1	1204
09:28:02	392.00	392.50	392.00	+25.00	1	1203
09:28:01	391.50	392.00	392.00	+25.00	1	1202
09:27:58	391.50	392.00	392.00	+25.00	1	1201
09:27:55	392.00	392.50	392.00	+25.00	1	1200
09:27:51	391.50	392.50	392.50	+25.50	1	1199
09:27:51	391.50	392.50	391.50	+24.50	1	1198
09:27:50	391.00	392.00	392.50	+25.50	1	1197
09:27:50	391.00	392.00	392.00	+25.00	4	1196
09:27:49	391.50	392.00	391.50	+24.50	1	1192
09:27:48	390.50	392.00	392.00	+25.00	5	1191
09:27:48	390.50	391.50	391.50	+24.50	2	1186
09:27:46	390.00	391.00	391.00	+24.00	1	1184
09:27:45	390.00	392.00	392.00	+25.00	1	1183
09:27:45	390.00	391.50	391.50	+24.50	1	1182
09:27:44	390.00	391.00	391.00	+24.00	3	1181
09:27:41	390.50	391.00	390.50	+23.50	2	1178
09:27:40	390.50	391.00	391.00	+24.00	1	1176
09:27:40	390.00	390.50	390.50	+23.50	3	1175
09:27:39	389.50	390.00	390.00	+23.00	2	1172
09:27:39	389.50	390.00	390.00	+23.00	13	1170
09:27:39	389.50	390.00	390.00	+23.00	1	1157
09:27:39	389.50	390.00	390.00	+23.00	2	1156
09:27:39	389.50	390.00	390.00	+23.00	1	1154
09:27:39	389.50	390.00	390.00	+23.00	31	1153
09:27:37	389.50	390.00	390.00	+23.00	1	1122
09:27:35	389.50	390.00	390.00	+23.00	1	1121
09:27:35	389.50	390.00	390.00	+23.00	1	1120
09:27:24	389.50	390.00	390.00	+23.00	2	1119
09:27:21	389.50	390.00	390.00	+23.00	1	1117
09:27:21	389.00	389.50	389.50	+22.50	4	1116
09:27:20	388.50	389.50	389.50	+22.50	3	1112
09:27:18	389.00	389.50	389.50	+22.50	1	1109
09:27:10	388.50	389.00	389.00	+22.00	1	1108
09:27:10	388.50	389.00	389.00	+22.00	1	1107
09:27:10	388.50	389.00	389.00	+22.00	2	1106
09:27:08	388.00	389.00	389.00	+22.00	1	1104
09:27:08	388.00	388.50	388.50	+21.50	3	1103
09:26:57	388.00	388.50	388.00	+21.00	1	1100
09:26:57	387.50	388.00	388.00	+21.00	1	1099
09:26:57	387.50	388.00	388.00	+21.00	2	1098
09:26:57	387.50	388.00	388.00	+21.00	4	1096
09:26:54	387.00	387.50	387.50	+20.50	1	1092
09:26:54	387.00	387.50	387.50	+20.50	1	1091
09:26:54	387.50	388.00	387.50	+20.50	1	1090
09:26:52	387.50	388.00	387.50	+20.50	1	1089
09:26:37	388.00	388.50	387.50	+20.50	1	1088
09:26:37	388.00	388.50	388.00	+21.00	1	1087
09:26:35	388.00	388.50	388.00	+21.00	1	1086
09:25:57	387.50	388.00	388.00	+21.00	3	1085
09:25:57	388.00	388.50	388.00	+21.00	2	1082
09:25:52	388.00	388.50	388.00	+21.00	1	1080
09:25:50	387.50	388.00	388.00	+21.00	1	1079
09:25:45	387.50	388.00	388.00	+21.00	2	1078
09:25:41	387.50	388.50	388.50	+21.50	1	1076
09:25:34	388.00	389.00	388.00	+21.00	1	1075
09:25:27	387.50	388.50	388.50	+21.50	2	1074
09:25:25	388.00	388.50	388.00	+21.00	1	1072
09:25:21	387.50	388.00	388.00	+21.00	2	1071
09:25:21	388.00	388.50	388.00	+21.00	2	1069
09:25:20	387.50	388.00	388.00	+21.00	1	1067
09:25:20	387.50	388.50	388.50	+21.50	1	1066
09:25:19	387.50	388.50	388.50	+21.50	1	1065
09:25:19	387.50	388.00	388.00	+21.00	1	1064
09:25:15	388.00	388.50	388.00	+21.00	1	1063
09:25:08	387.50	388.00	388.00	+21.00	1	1062
09:25:08	387.50	388.00	388.00	+21.00	1	1061
09:24:53	387.50	388.00	388.00	+21.00	1	1060
09:24:51	387.50	388.00	388.00	+21.00	1	1059
09:24:43	388.00	388.50	388.00	+21.00	1	1058
09:24:42	388.00	388.50	388.00	+21.00	1	1057
09:24:41	388.00	388.50	388.00	+21.00	2	1056
09:24:30	388.00	388.50	388.00	+21.00	1	1054
09:24:27	388.00	388.50	388.00	+21.00	1	1053
09:24:25	388.00	388.50	388.00	+21.00	1	1052
09:24:23	388.00	388.50	388.00	+21.00	1	1051
09:24:16	388.00	388.50	388.00	+21.00	1	1050
09:23:35	388.00	389.00	388.00	+21.00	1	1049
09:23:34	388.50	389.00	388.50	+21.50	1	1048
09:23:29	388.00	388.50	388.50	+21.50	1	1047
09:23:17	387.00	388.00	388.00	+21.00	1	1046
09:23:11	388.00	388.50	388.00	+21.00	1	1045
09:23:11	388.00	389.00	388.00	+21.00	2	1044
09:23:07	388.50	389.00	388.50	+21.50	1	1042
09:23:07	388.00	388.50	388.50	+21.50	1	1041
09:23:07	388.50	389.00	388.50	+21.50	1	1040
09:23:06	388.00	388.50	388.00	+21.00	1	1039
09:23:00	389.00	389.50	389.00	+22.00	1	1038
09:22:59	388.50	389.50	388.50	+21.50	1	1037
09:22:57	388.50	389.50	389.50	+22.50	1	1036
09:22:56	388.50	389.50	388.50	+21.50	1	1035
09:22:54	388.50	389.00	389.50	+22.50	1	1034
09:22:54	388.50	389.00	389.00	+22.00	1	1033
09:22:54	389.00	389.50	389.00	+22.00	2	1032
09:22:54	389.00	389.50	389.00	+22.00	3	1030
09:22:52	388.50	389.00	389.00	+22.00	11	1027
09:22:52	388.50	389.00	389.00	+22.00	1	1016
09:22:52	388.00	388.50	388.50	+21.50	1	1015
09:22:52	388.00	388.50	388.50	+21.50	1	1014
09:22:52	388.00	388.50	388.50	+21.50	4	1013
09:22:52	387.50	388.00	388.00	+21.00	17	1009
09:22:52	387.50	388.00	388.00	+21.00	6	992
09:22:52	387.50	388.00	388.00	+21.00	1	986
09:22:52	387.50	388.00	388.00	+21.00	3	985
09:22:52	387.50	388.00	388.00	+21.00	3	982
09:22:46	387.50	388.00	387.50	+20.50	1	979
09:22:43	387.50	388.00	387.50	+20.50	1	978
09:22:38	387.00	387.50	387.50	+20.50	1	977
09:22:37	387.00	388.00	387.00	+20.00	1	976
09:22:35	387.50	388.00	387.50	+20.50	1	975
09:22:34	387.00	387.50	387.50	+20.50	1	974
09:22:29	387.00	388.00	387.00	+20.00	1	973
09:22:27	387.00	388.00	387.00	+20.00	1	972
09:22:24	387.00	388.00	388.00	+21.00	2	971
09:22:18	387.50	388.00	387.50	+20.50	2	969
09:22:15	387.00	388.00	388.00	+21.00	2	967
09:21:59	386.50	388.00	388.00	+21.00	1	965
09:21:57	386.50	388.00	388.00	+21.00	3	964
09:21:42	386.50	388.00	388.00	+21.00	1	961
09:21:40	386.50	387.50	387.50	+20.50	1	960
09:21:40	386.50	387.50	387.50	+20.50	1	959
09:21:26	386.50	388.00	388.00	+21.00	1	958
09:21:25	386.50	387.50	387.50	+20.50	1	957
09:21:25	387.50	388.00	387.50	+20.50	5	956
09:21:25	387.50	388.00	388.00	+21.00	1	951
09:21:25	387.50	388.00	387.50	+20.50	1	950
09:21:24	387.50	388.00	388.00	+21.00	1	949
09:21:23	387.50	388.00	388.00	+21.00	4	948
09:21:20	387.50	388.00	388.00	+21.00	1	944
09:21:14	387.00	387.50	387.50	+20.50	9	943
09:21:14	386.50	387.00	387.00	+20.00	14	934
09:21:12	386.00	386.50	386.50	+19.50	3	920
09:21:12	386.00	386.50	386.50	+19.50	1	917
09:21:11	385.50	386.00	386.00	+19.00	6	916
09:21:11	385.00	385.50	385.50	+18.50	3	910
09:21:00	385.00	385.50	385.50	+18.50	1	907
09:21:00	385.50	386.00	385.50	+18.50	4	906
09:20:59	385.50	386.00	386.00	+19.00	1	902
09:20:45	385.00	386.00	386.00	+19.00	1	901
09:20:38	385.00	386.00	386.00	+19.00	1	900
09:20:28	386.00	386.50	386.00	+19.00	1	899
09:20:26	385.00	386.00	386.00	+19.00	1	898
09:20:24	386.00	386.50	386.00	+19.00	1	897
09:20:23	386.00	386.50	386.00	+19.00	1	896
09:20:22	386.00	386.50	386.50	+19.50	1	895
09:20:21	386.00	386.50	386.00	+19.00	1	894
09:20:21	386.00	386.50	386.00	+19.00	1	893
09:20:19	386.00	386.50	386.50	+19.50	1	892
09:20:16	386.00	386.50	386.50	+19.50	1	891
09:20:12	385.50	386.00	386.00	+19.00	1	890
09:20:12	385.50	386.00	386.00	+19.00	1	889
09:20:12	385.50	386.00	386.00	+19.00	5	888
09:20:11	385.00	385.50	385.50	+18.50	5	883
09:20:11	384.50	385.00	385.00	+18.00	2	878
09:20:10	384.50	385.00	385.00	+18.00	3	876
09:20:03	384.00	384.50	384.50	+17.50	1	873
09:20:03	384.00	384.50	384.50	+17.50	2	872
09:20:00	384.00	384.50	384.00	+17.00	1	870
09:19:56	384.00	384.50	384.00	+17.00	1	869
09:19:42	383.50	384.50	383.50	+16.50	2	868
09:19:42	384.00	384.50	384.00	+17.00	2	866
09:19:42	384.50	385.00	384.50	+17.50	1	864
09:19:21	385.00	385.50	385.00	+18.00	1	863
09:19:08	384.00	385.00	385.00	+18.00	2	862
09:19:08	384.00	385.00	385.00	+18.00	1	860
09:19:05	384.00	385.00	385.00	+18.00	1	859
09:19:05	384.00	384.50	384.50	+17.50	1	858
09:18:55	384.00	385.00	384.00	+17.00	1	857
09:18:52	383.50	384.00	384.00	+17.00	1	856
09:18:25	383.50	385.00	383.50	+16.50	1	855
09:18:25	383.50	384.00	384.00	+17.00	1	854
09:18:25	383.50	384.00	384.00	+17.00	1	853
09:18:18	383.00	383.50	383.50	+16.50	1	852
09:18:12	383.00	384.00	383.00	+16.00	2	851
09:18:03	382.50	384.00	382.50	+15.50	1	849
09:18:03	383.00	384.00	382.50	+15.50	2	848
09:18:03	383.00	384.00	383.00	+16.00	1	846
09:18:03	382.50	383.50	383.50	+16.50	6	845
09:18:03	383.00	383.50	383.00	+16.00	2	839
09:18:03	382.50	383.00	383.00	+16.00	1	837
09:18:03	382.50	383.00	383.00	+16.00	2	836
09:18:03	382.50	383.00	383.00	+16.00	1	834
09:18:03	382.50	383.00	383.00	+16.00	1	833
09:17:54	382.50	383.00	382.50	+15.50	1	832
09:17:52	382.00	382.50	382.50	+15.50	1	831
09:17:52	382.50	383.00	382.50	+15.50	2	830
09:17:51	382.50	383.00	383.00	+16.00	1	828
09:17:50	382.50	383.00	383.00	+16.00	1	827
09:17:50	382.00	383.00	383.00	+16.00	1	826
09:17:50	382.50	383.00	382.50	+15.50	1	825
09:17:49	381.50	382.50	382.50	+15.50	2	824
09:17:47	381.00	381.50	381.50	+14.50	1	822
09:17:45	381.00	381.50	381.50	+14.50	1	821
09:17:43	381.00	381.50	381.00	+14.00	1	820
09:17:39	380.50	381.00	381.00	+14.00	2	819
09:17:39	380.50	382.00	380.50	+13.50	1	817
09:17:39	380.50	382.00	380.50	+13.50	3	816
09:17:36	381.00	382.50	381.00	+14.00	2	813
09:17:32	381.50	382.50	381.50	+14.50	1	811
09:17:31	381.50	382.50	381.50	+14.50	1	810
09:17:31	381.50	382.50	381.50	+14.50	1	809
09:17:31	382.00	382.50	382.00	+15.00	3	808
09:17:31	382.00	382.50	382.00	+15.00	1	805
09:17:31	382.00	382.50	382.00	+15.00	1	804
09:17:31	382.50	383.00	382.50	+15.50	4	803
09:17:31	382.50	383.00	382.50	+15.50	2	799
09:17:23	383.00	383.50	383.00	+16.00	5	797
09:17:19	383.50	384.00	383.50	+16.50	2	792
09:17:19	383.50	384.00	383.50	+16.50	1	790
09:17:19	383.50	384.00	383.50	+16.50	2	789
09:17:13	384.00	385.00	384.00	+17.00	2	787
09:17:13	384.00	385.00	384.00	+17.00	1	785
09:17:12	384.00	385.00	384.00	+17.00	2	784
09:17:09	384.50	385.00	384.50	+17.50	2	782
09:17:07	385.00	385.50	385.00	+18.00	1	780
09:16:57	384.50	385.00	385.00	+18.00	1	779
09:16:57	384.50	385.00	385.00	+18.00	1	778
09:16:57	384.50	385.00	385.00	+18.00	1	777
09:16:57	385.00	386.00	385.00	+18.00	2	776
09:16:45	385.00	385.50	385.50	+18.50	1	774
09:16:28	385.00	386.00	385.00	+18.00	1	773
09:16:20	385.00	386.00	385.00	+18.00	1	772
09:16:14	385.00	386.00	385.00	+18.00	3	771
09:16:02	385.00	386.00	385.00	+18.00	1	768
09:16:02	385.00	386.00	386.00	+19.00	1	767
09:15:54	385.00	386.00	386.00	+19.00	1	766
09:15:54	385.00	385.50	385.50	+18.50	1	765
09:15:54	385.00	385.50	385.50	+18.50	2	764
09:15:46	385.50	386.00	385.50	+18.50	2	762
09:15:46	385.50	386.00	385.50	+18.50	1	760
09:15:41	385.50	386.00	385.50	+18.50	1	759
09:15:32	385.50	386.00	386.00	+19.00	2	758
09:15:16	386.50	387.00	386.50	+19.50	1	756
09:15:16	386.50	387.00	386.50	+19.50	2	755
09:15:16	386.50	387.00	386.50	+19.50	1	753
09:15:12	386.50	387.00	387.00	+20.00	1	752
09:15:09	387.00	387.50	387.00	+20.00	1	751
09:15:07	386.50	387.00	387.00	+20.00	1	750
09:15:04	387.00	387.50	387.00	+20.00	1	749
09:15:01	387.00	387.50	387.00	+20.00	1	748
09:14:58	387.00	387.50	387.00	+20.00	1	747
09:14:56	386.50	387.00	387.00	+20.00	1	746
09:14:50	386.00	387.50	387.50	+20.50	1	745
09:14:50	386.00	387.50	387.50	+20.50	1	744
09:14:46	386.00	387.00	387.00	+20.00	2	743
09:14:46	386.00	387.00	387.00	+20.00	6	741
09:14:46	386.00	386.50	386.50	+19.50	2	735
09:14:46	385.50	386.00	386.00	+19.00	2	733
09:14:46	385.50	386.00	386.00	+19.00	3	731
09:14:46	385.50	386.00	386.00	+19.00	1	728
09:14:38	385.00	385.50	385.50	+18.50	2	727
09:14:38	385.00	385.50	385.50	+18.50	1	725
09:14:38	385.00	385.50	385.50	+18.50	2	724
09:14:38	384.50	385.00	385.00	+18.00	3	722
09:14:15	385.00	385.50	385.00	+18.00	1	719
09:14:04	384.50	385.00	385.00	+18.00	1	718
09:13:59	384.50	385.00	385.00	+18.00	1	717
09:13:55	384.00	385.00	385.00	+18.00	2	716
09:13:46	385.00	385.50	385.00	+18.00	1	714
09:13:46	384.00	385.00	385.00	+18.00	1	713
09:13:41	385.00	385.50	385.00	+18.00	1	712
09:13:38	383.50	385.00	385.00	+18.00	1	711
09:13:30	385.00	385.50	385.50	+18.50	1	710
09:13:29	385.00	386.00	385.00	+18.00	2	709
09:13:29	385.50	386.50	385.50	+18.50	2	707
09:13:26	385.50	386.00	386.00	+19.00	1	705
09:13:20	385.50	386.00	386.00	+19.00	1	704
09:13:20	385.50	386.00	386.00	+19.00	1	703
09:13:17	385.50	386.00	385.50	+18.50	1	702
09:13:16	385.00	385.50	385.50	+18.50	7	701
09:13:16	385.00	385.50	385.50	+18.50	1	694
09:13:16	385.00	385.50	385.50	+18.50	2	693
09:13:16	384.50	385.00	385.00	+18.00	9	691
09:13:16	384.50	385.00	385.00	+18.00	1	682
09:13:15	384.00	384.50	384.50	+17.50	1	681
09:13:14	384.00	385.00	384.00	+17.00	1	680
09:13:06	383.50	384.00	384.00	+17.00	1	679
09:12:52	384.00	385.00	384.00	+17.00	2	678
09:12:52	384.00	384.50	384.50	+17.50	2	676
09:12:47	383.50	385.00	385.00	+18.00	2	674
09:12:40	384.00	385.00	384.00	+17.00	3	672
09:12:33	384.50	385.00	384.50	+17.50	1	669
09:12:28	385.00	385.50	385.00	+18.00	1	668
09:12:28	385.00	385.50	385.00	+18.00	1	667
09:12:26	384.00	385.00	385.00	+18.00	1	666
09:12:21	383.50	384.50	384.50	+17.50	2	665
09:12:21	383.50	384.50	384.50	+17.50	1	663
09:12:20	385.00	385.50	385.00	+18.00	1	662
09:12:16	384.00	385.00	385.00	+18.00	1	661
09:12:13	383.50	385.00	385.00	+18.00	1	660
09:12:13	384.00	385.00	384.00	+17.00	1	659
09:12:10	384.50	385.50	384.50	+17.50	1	658
09:12:06	384.50	385.00	385.00	+18.00	1	657
09:11:54	384.50	385.00	385.00	+18.00	1	656
09:11:54	385.00	385.50	385.00	+18.00	4	655
09:11:54	385.00	385.50	385.00	+18.00	1	651
09:11:47	385.50	386.00	385.50	+18.50	1	650
09:11:41	385.50	386.50	385.50	+18.50	1	649
09:11:40	385.50	386.00	386.00	+19.00	1	648
09:11:36	386.00	386.50	386.00	+19.00	1	647
09:11:33	385.00	386.00	386.00	+19.00	1	646
09:11:30	385.00	386.50	386.50	+19.50	1	645
09:11:27	386.00	387.00	386.00	+19.00	2	644
09:11:25	385.50	387.00	387.00	+20.00	1	642
09:11:24	385.50	386.00	386.00	+19.00	2	641
09:11:24	386.50	387.00	386.50	+19.50	1	639
09:11:19	386.50	387.00	386.50	+19.50	1	638
09:11:16	385.50	386.50	386.50	+19.50	6	637
09:11:16	384.50	386.00	386.00	+19.00	5	631
09:11:13	384.50	385.50	385.50	+18.50	1	626
09:11:09	384.50	385.50	385.50	+18.50	1	625
09:11:05	384.00	385.00	385.00	+18.00	5	624
09:11:05	383.50	384.50	384.50	+17.50	1	619
09:11:02	383.50	384.50	384.50	+17.50	3	618
09:11:02	384.00	384.50	384.00	+17.00	3	615
09:11:01	384.00	384.50	384.00	+17.00	2	612
09:10:43	384.00	384.50	384.50	+17.50	2	610
09:10:33	384.50	385.00	384.50	+17.50	2	608
09:10:21	385.00	386.00	385.00	+18.00	8	606
09:10:21	385.00	386.00	385.00	+18.00	1	598
09:10:07	385.50	386.50	385.50	+18.50	2	597
09:10:07	386.00	386.50	386.00	+19.00	1	595
09:10:04	385.50	386.00	386.00	+19.00	1	594
09:10:03	385.50	387.00	385.50	+18.50	1	593
09:10:01	385.50	387.00	387.00	+20.00	1	592
09:09:57	387.00	387.50	387.00	+20.00	1	591
09:09:57	387.00	387.50	387.00	+20.00	7	590
09:09:57	385.50	387.00	387.00	+20.00	3	583
09:09:54	386.00	387.00	386.00	+19.00	2	580
09:09:54	386.00	387.00	386.00	+19.00	2	578
09:09:53	385.50	387.00	387.00	+20.00	2	576
09:09:52	385.50	387.00	387.00	+20.00	1	574
09:09:52	385.50	387.00	387.00	+20.00	1	573
09:09:49	385.50	387.00	387.00	+20.00	1	572
09:09:48	386.00	387.00	386.00	+19.00	2	571
09:09:46	385.50	386.00	386.00	+19.00	4	569
09:09:46	385.50	386.00	386.00	+19.00	1	565
09:09:45	385.50	386.00	386.00	+19.00	8	564
09:09:45	384.50	386.00	384.50	+17.50	1	556
09:09:43	384.00	385.00	385.50	+18.50	7	555
09:09:43	384.00	385.00	385.00	+18.00	5	548
09:09:35	384.00	385.00	385.00	+18.00	1	543
09:09:33	384.00	385.00	385.00	+18.00	1	542
09:09:30	384.00	385.00	385.00	+18.00	1	541
09:09:26	384.00	385.00	385.50	+18.50	3	540
09:09:26	384.00	385.00	385.00	+18.00	2	537
09:09:26	385.00	385.50	384.50	+17.50	1	535
09:09:26	385.00	385.50	385.00	+18.00	1	534
09:09:23	385.00	385.50	385.50	+18.50	1	533
09:09:22	384.50	385.00	385.00	+18.00	1	532
09:09:22	385.00	385.50	385.00	+18.00	4	531
09:09:19	385.00	385.50	385.50	+18.50	3	527
09:09:17	384.50	385.50	385.50	+18.50	1	524
09:09:17	385.50	386.00	385.50	+18.50	1	523
09:09:17	384.50	385.00	385.00	+18.00	1	522
09:09:16	385.00	386.00	385.00	+18.00	1	521
09:09:14	385.00	385.50	385.50	+18.50	1	520
09:09:14	385.00	385.50	385.50	+18.50	1	519
09:09:11	384.50	385.50	385.50	+18.50	1	518
09:09:11	385.00	385.50	385.00	+18.00	1	517
09:09:10	384.50	385.00	385.00	+18.00	1	516
09:09:05	384.50	385.00	385.00	+18.00	1	515
09:09:05	384.50	385.00	385.00	+18.00	2	514
09:09:05	384.50	385.00	385.00	+18.00	1	512
09:09:05	384.50	385.00	385.00	+18.00	2	511
09:09:05	384.50	385.00	385.00	+18.00	1	509
09:09:05	384.50	385.00	385.00	+18.00	3	508
09:09:05	384.50	385.00	385.00	+18.00	2	505
09:09:04	383.50	385.00	385.00	+18.00	1	503
09:09:04	383.50	385.00	385.00	+18.00	1	502
09:09:04	383.50	385.00	385.00	+18.00	1	501
09:09:03	383.00	384.00	384.50	+17.50	5	500
09:09:03	383.00	384.00	384.00	+17.00	1	495
09:09:02	383.00	384.00	384.00	+17.00	1	494
09:09:02	383.00	384.00	383.00	+16.00	1	493
09:09:01	383.00	384.00	384.00	+17.00	1	492
09:08:57	383.00	384.00	383.00	+16.00	1	491
09:08:55	383.00	383.50	383.50	+16.50	2	490
09:08:55	382.50	383.00	383.00	+16.00	4	488
09:08:55	382.50	383.00	383.00	+16.00	1	484
09:08:54	381.50	383.00	383.00	+16.00	1	483
09:08:54	382.50	383.00	382.50	+15.50	1	482
09:08:54	382.50	383.00	382.50	+15.50	1	481
09:08:53	382.50	383.00	382.50	+15.50	1	480
09:08:52	382.50	383.00	383.00	+16.00	1	479
09:08:51	382.50	383.00	383.00	+16.00	1	478
09:08:51	382.50	383.00	383.00	+16.00	1	477
09:08:45	382.00	382.50	382.50	+15.50	8	476
09:08:42	381.50	382.50	382.50	+15.50	1	468
09:08:42	381.00	382.00	382.00	+15.00	8	467
09:08:41	380.00	381.50	381.50	+14.50	6	459
09:08:41	380.00	381.00	381.00	+14.00	1	453
09:08:40	380.00	381.00	381.00	+14.00	1	452
09:08:40	380.00	381.00	381.00	+14.00	1	451
09:08:40	380.50	381.50	380.50	+13.50	1	450
09:08:35	380.00	381.00	381.00	+14.00	1	449
09:08:33	380.00	380.50	380.50	+13.50	1	448
09:08:33	380.50	381.00	380.50	+13.50	2	447
09:08:25	380.50	381.00	381.00	+14.00	1	445
09:08:21	380.50	381.50	380.50	+13.50	1	444
09:08:18	381.00	381.50	381.00	+14.00	1	443
09:08:17	380.50	381.50	380.50	+13.50	1	442
09:08:09	380.50	381.50	380.50	+13.50	1	441
09:08:02	381.00	382.00	381.00	+14.00	1	440
09:08:01	380.50	381.00	381.00	+14.00	1	439
09:08:00	380.50	381.50	381.50	+14.50	1	438
09:08:00	380.50	381.00	381.00	+14.00	1	437
09:07:50	380.50	381.00	381.00	+14.00	1	436
09:07:44	381.50	382.00	381.50	+14.50	1	435
09:07:44	381.50	382.00	381.50	+14.50	2	434
09:07:42	381.50	382.00	382.00	+15.00	1	432
09:07:42	381.50	382.00	382.00	+15.00	1	431
09:07:40	381.50	382.00	382.00	+15.00	1	430
09:07:40	381.50	382.00	381.50	+14.50	1	429
09:07:40	382.00	382.50	382.00	+15.00	1	428
09:07:35	382.00	382.50	382.00	+15.00	1	427
09:07:34	382.50	383.00	382.50	+15.50	1	426
09:07:29	381.50	382.50	382.50	+15.50	1	425
09:07:28	381.50	382.00	382.50	+15.50	1	424
09:07:28	381.50	382.00	382.00	+15.00	2	423
09:07:22	382.00	382.50	382.00	+15.00	1	421
09:07:22	382.00	382.50	382.50	+15.50	1	420
09:07:21	382.00	383.00	383.00	+16.00	5	419
09:07:20	382.50	383.00	382.50	+15.50	1	414
09:07:20	382.50	383.00	382.50	+15.50	1	413
09:07:20	382.50	383.00	383.00	+16.00	1	412
09:07:18	382.00	382.50	382.50	+15.50	1	411
09:07:18	382.00	382.50	382.50	+15.50	1	410
09:07:17	382.00	382.50	382.50	+15.50	3	409
09:07:17	382.00	382.50	382.00	+15.00	1	406
09:07:16	382.00	382.50	382.50	+15.50	1	405
09:07:13	382.00	382.50	382.50	+15.50	1	404
09:07:12	382.50	383.00	382.50	+15.50	1	403
09:07:12	382.50	383.00	382.50	+15.50	1	402
09:07:11	382.50	383.00	382.50	+15.50	1	401
09:07:10	382.50	383.00	382.50	+15.50	1	400
09:07:06	381.50	382.50	382.50	+15.50	11	399
09:07:06	381.50	382.50	382.50	+15.50	1	388
09:07:06	381.00	381.50	382.50	+15.50	6	387
09:07:06	381.00	381.50	382.00	+15.00	9	381
09:07:06	381.00	381.50	381.50	+14.50	5	372
09:07:06	380.50	381.50	381.50	+14.50	1	367
09:07:05	381.00	381.50	381.00	+14.00	1	366
09:07:05	380.50	381.00	381.00	+14.00	6	365
09:07:05	380.50	381.00	381.00	+14.00	1	359
09:07:03	380.50	381.00	380.50	+13.50	1	358
09:07:03	380.50	381.00	380.50	+13.50	1	357
09:07:02	380.00	381.00	380.00	+13.00	1	356
09:06:59	380.50	381.00	380.50	+13.50	1	355
09:06:59	380.00	380.50	380.50	+13.50	1	354
09:06:59	380.00	380.50	380.50	+13.50	1	353
09:06:57	380.00	380.50	380.50	+13.50	1	352
09:06:57	380.00	380.50	380.50	+13.50	1	351
09:06:57	380.00	380.50	380.50	+13.50	1	350
09:06:57	380.00	380.50	380.50	+13.50	3	349
09:06:54	379.50	380.00	380.00	+13.00	1	346
09:06:52	379.50	380.00	380.00	+13.00	1	345
09:06:51	379.50	380.00	380.00	+13.00	1	344
09:06:49	379.50	380.00	380.00	+13.00	1	343
09:06:48	379.00	380.00	380.00	+13.00	1	342
09:06:46	379.50	380.00	379.50	+12.50	1	341
09:06:46	379.00	380.50	379.00	+12.00	1	340
09:06:45	379.00	380.00	380.00	+13.00	1	339
09:06:45	379.00	380.00	380.00	+13.00	1	338
09:06:44	379.00	380.00	380.00	+13.00	1	337
09:06:42	379.50	380.00	380.00	+13.00	1	336
09:06:41	379.00	380.00	380.00	+13.00	5	335
09:06:39	379.00	380.00	380.00	+13.00	4	330
09:06:39	379.00	380.00	379.00	+12.00	1	326
09:06:39	379.50	380.00	379.50	+12.50	1	325
09:06:38	379.50	380.00	379.50	+12.50	2	324
09:06:38	379.50	380.00	380.00	+13.00	2	322
09:06:38	379.50	380.00	380.00	+13.00	1	320
09:06:38	379.50	380.00	380.00	+13.00	1	319
09:06:38	379.50	380.00	380.00	+13.00	6	318
09:06:38	379.50	380.00	380.00	+13.00	7	312
09:06:38	379.50	380.00	380.00	+13.00	1	305
09:06:38	379.50	380.00	380.00	+13.00	1	304
09:06:38	379.50	380.00	380.00	+13.00	2	303
09:06:38	379.50	380.00	380.00	+13.00	1	301
09:06:38	379.50	380.00	380.00	+13.00	1	300
09:06:38	379.00	379.50	379.50	+12.50	13	299
09:06:38	379.00	379.50	379.50	+12.50	2	286
09:06:38	378.50	379.00	379.00	+12.00	7	284
09:06:38	378.50	379.00	379.00	+12.00	3	277
09:06:34	377.50	378.50	378.50	+11.50	1	274
09:06:34	377.50	378.50	378.50	+11.50	3	273
09:06:34	377.50	378.00	378.00	+11.00	1	270
09:06:33	377.50	378.00	378.00	+11.00	2	269
09:06:33	378.00	378.50	378.00	+11.00	3	267
09:06:23	378.00	378.50	378.00	+11.00	1	264
09:06:15	378.50	379.00	378.50	+11.50	3	263
09:06:15	378.50	379.00	378.50	+11.50	1	260
09:06:13	378.50	379.00	379.00	+12.00	1	259
09:06:11	378.50	379.00	379.00	+12.00	1	258
09:06:08	378.50	379.00	379.00	+12.00	2	257
09:06:07	379.00	379.50	379.00	+12.00	1	255
09:06:06	378.00	379.00	379.00	+12.00	1	254
09:06:05	378.50	379.00	379.00	+12.00	1	253
09:06:03	378.50	379.00	379.00	+12.00	2	252
09:06:02	379.00	379.50	379.00	+12.00	1	250
09:06:02	379.00	379.50	378.50	+11.50	9	249
09:06:02	379.00	379.50	379.00	+12.00	2	240
09:06:02	379.00	379.50	379.00	+12.00	1	238
09:06:02	379.00	379.50	379.50	+12.50	1	237
09:06:02	378.50	379.00	379.00	+12.00	10	236
09:06:02	378.50	379.00	379.00	+12.00	1	226
09:06:00	378.50	379.00	379.00	+12.00	1	225
09:05:59	378.50	379.00	379.00	+12.00	1	224
09:05:58	378.50	379.00	378.50	+11.50	1	223
09:05:58	378.50	379.00	379.00	+12.00	1	222
09:05:57	378.50	379.00	379.00	+12.00	6	221
09:05:57	378.50	379.00	379.00	+12.00	2	215
09:05:57	378.50	379.00	378.50	+11.50	1	213
09:05:56	378.50	379.00	378.50	+11.50	2	212
09:05:55	378.00	378.50	378.50	+11.50	4	210
09:05:55	378.00	378.50	378.50	+11.50	1	206
09:05:53	378.00	378.50	378.50	+11.50	2	205
09:05:52	378.00	378.50	378.50	+11.50	1	203
09:05:51	377.50	378.00	378.00	+11.00	8	202
09:05:51	377.50	378.00	378.00	+11.00	11	194
09:05:51	377.50	378.00	378.00	+11.00	1	183
09:05:46	377.50	378.00	378.00	+11.00	1	182
09:05:45	377.50	378.00	377.50	+10.50	1	181
09:05:42	377.50	378.00	378.00	+11.00	1	180
09:05:42	377.00	378.00	378.00	+11.00	1	179
09:05:41	377.50	378.00	377.50	+10.50	1	178
09:05:40	377.00	377.50	377.50	+10.50	1	177
09:05:39	377.00	378.00	378.00	+11.00	1	176
09:05:37	377.00	378.00	378.00	+11.00	1	175
09:05:35	377.00	378.00	377.00	+10.00	1	174
09:05:35	377.00	378.00	377.00	+10.00	1	173
09:05:35	377.50	378.00	377.50	+10.50	1	172
09:05:35	377.50	378.00	377.50	+10.50	1	171
09:05:28	377.00	378.00	378.00	+11.00	1	170
09:05:27	377.00	378.00	377.00	+10.00	1	169
09:05:27	377.50	378.00	377.50	+10.50	2	168
09:05:26	377.00	377.50	377.50	+10.50	3	166
09:05:26	377.00	377.50	377.50	+10.50	1	163
09:05:26	377.00	377.50	377.50	+10.50	1	162
09:05:26	377.00	377.50	377.50	+10.50	3	161
09:05:26	376.50	377.50	377.50	+10.50	1	158
09:05:26	376.50	377.00	377.00	+10.00	11	157
09:05:26	376.50	377.00	377.00	+10.00	1	146
09:05:26	376.00	376.50	376.50	+9.50	8	145
09:05:25	376.00	376.50	376.50	+9.50	1	137
09:05:25	376.00	376.50	376.00	+9.00	1	136
09:05:23	376.00	376.50	376.00	+9.00	1	135
09:05:23	375.50	376.00	376.00	+9.00	5	134
09:05:23	375.00	375.50	375.50	+8.50	1	129
09:05:20	375.00	375.50	375.00	+8.00	1	128
09:05:16	375.00	376.00	376.00	+9.00	1	127
09:05:14	375.00	375.50	375.50	+8.50	3	126
09:05:10	375.00	376.00	376.00	+9.00	1	123
09:05:10	375.00	376.00	375.00	+8.00	1	122
09:05:06	375.50	376.00	375.50	+8.50	2	121
09:04:57	375.50	376.00	375.50	+8.50	1	119
09:04:56	375.50	376.00	376.00	+9.00	1	118
09:04:56	375.50	376.00	375.50	+8.50	1	117
09:04:54	375.50	376.00	376.00	+9.00	1	116
09:04:49	375.50	376.00	376.00	+9.00	1	115
09:04:42	376.00	376.50	376.00	+9.00	1	114
09:04:38	375.50	376.50	375.50	+8.50	1	113
09:04:35	376.00	376.50	376.00	+9.00	6	112
09:04:35	376.00	376.50	376.00	+9.00	1	106
09:04:35	375.50	376.00	376.00	+9.00	1	105
09:04:35	375.50	376.00	376.00	+9.00	1	104
09:04:30	375.50	376.50	375.50	+8.50	1	103
09:04:30	375.50	376.50	375.50	+8.50	1	102
09:04:28	376.00	376.50	376.00	+9.00	1	101
09:04:25	375.50	376.50	375.50	+8.50	1	100
09:04:25	375.00	376.00	376.00	+9.00	12	99
09:04:22	374.50	375.00	375.00	+8.00	4	87
09:04:22	374.50	375.00	375.00	+8.00	3	83
09:04:22	374.50	375.00	375.00	+8.00	3	80
09:04:22	374.50	375.00	375.00	+8.00	2	77
09:04:22	374.50	375.00	375.00	+8.00	1	75
09:04:22	374.50	375.00	375.00	+8.00	3	74
09:04:22	374.00	375.00	375.00	+8.00	3	71
09:04:21	374.00	375.00	375.00	+8.00	1	68
09:04:21	374.50	375.00	374.50	+7.50	1	67
09:04:21	374.00	374.50	374.50	+7.50	7	66
09:04:21	373.50	374.00	374.00	+7.00	2	59
09:04:21	373.50	374.00	374.00	+7.00	1	57
09:04:11	373.50	374.00	374.00	+7.00	1	56
09:03:54	373.50	374.00	374.00	+7.00	1	55
09:03:54	373.50	374.00	374.00	+7.00	2	54
09:03:54	373.00	373.50	373.50	+6.50	1	52
09:03:53	373.00	373.50	373.50	+6.50	1	51
09:03:53	372.50	373.00	373.00	+6.00	4	50
09:03:53	372.50	373.00	373.00	+6.00	1	46
09:03:53	371.00	372.50	372.50	+5.50	1	45
09:03:53	371.00	372.50	372.50	+5.50	4	44
09:03:53	370.50	372.00	372.00	+5.00	5	40
09:03:42	370.00	370.50	370.50	+3.50	2	35
09:02:49	369.00	370.00	370.00	+3.00	1	33
09:02:49	368.50	369.50	369.50	+2.50	2	32
09:02:49	368.00	369.00	369.00	+2.00	2	30
09:02:15	368.50	369.00	368.50	+1.50	1	28
09:01:53	368.50	369.00	368.50	+1.50	1	27
09:01:21	369.00	370.00	369.00	+2.00	4	26
09:01:18	369.50	370.00	369.50	+2.50	1	22
09:01:11	369.50	370.00	369.50	+2.50	1	21
09:01:11	370.00	370.50	370.00	+3.00	9	20
09:01:11	369.50	370.00	370.00	+3.00	1	11
09:00:43	369.50	370.00	370.00	+3.00	1	10
09:00:30	368.50	370.00	370.00	+3.00	1	9
09:00:13	--	--	368.50	+1.50	8	8

　

其他人也逛...

Office 2024 家用版盒裝

vivo V30 5G (12G/512G)

SAMSUNG Galaxy A55 5G (8G/256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple Pencil Pro

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【王品集團】藝奇商品券12張

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

北方-雙人電熱毯(NR-2880T)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值5, 000元

SAMSUNG Galaxy A55 5G (8G/256G)

川普2.0挑戰貿協3策略助台廠因...

財部國有房地包租明年首季推34...

我的自選股

即時重大訊息

‧博盛半導體掛牌上櫃盤中股價上...
‧【台股盤後】封關前量縮狹幅整...
‧證交所：新代科技與熙特爾新能...

加密貨幣

比特幣BTC	95462.12	-3,213.79	-3.26%
以太幣ETH	3367.16	-124.80	-3.57%
瑞波幣XRP	2.18	-0.14	-6.22%
比特幣現金BCH	441.19	-29.08	-6.18%
萊特幣LTC	103.74	-4.58	-4.23%
卡達幣ADA	0.869412	-0.07	-7.16%
波場幣TRX	0.251129	-0.01	-2.03%
恆星幣XLM	0.359507	-0.04	-10.56%

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。