最新日月光投控ADR20日上漲0.80美元漲幅2.59%折台股501.38元熱門[公告] 合一:本公司新藥上市後臨床試驗(計畫編號:ON101CLCT06)，今日依計畫書完成療效分析，因安全性良好、顯著療效，外部獨立數據監察委員會(IDMC)建議提前終止試驗。

更新報價

十　銓 (4967) 半導體業上市

268.00 ▲+7.00 +2.68% 9.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+7.00	3,439	268.00	1	268.50	20	269.00	274.00	264.00	261.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:00:42	268.00	268.50	268.00	+7.00	1	3443
11:00:28	268.00	268.50	268.50	+7.50	1	3442
11:00:20	268.00	268.50	268.00	+7.00	2	3441
10:59:25	268.00	268.50	268.00	+7.00	1	3439
10:59:20	267.50	268.50	267.50	+6.50	1	3438
10:59:17	267.50	268.50	268.50	+7.50	2	3437
10:58:53	267.50	268.00	268.00	+7.00	3	3435
10:58:53	267.50	268.00	268.00	+7.00	1	3432
10:58:47	267.50	268.00	268.00	+7.00	2	3431
10:58:47	267.50	268.00	268.00	+7.00	2	3429
10:58:37	267.50	268.00	268.00	+7.00	5	3427
10:58:32	267.50	268.00	267.50	+6.50	1	3422
10:58:11	267.50	268.00	268.00	+7.00	2	3421
10:57:02	267.50	268.00	268.00	+7.00	5	3419
10:55:44	267.50	268.00	268.00	+7.00	1	3414
10:55:09	267.50	268.00	268.00	+7.00	1	3413
10:55:09	267.50	268.00	267.50	+6.50	1	3412
10:55:08	267.50	268.00	267.50	+6.50	2	3411
10:55:03	267.50	268.00	267.50	+6.50	13	3409
10:54:24	268.00	268.50	268.00	+7.00	23	3396
10:54:24	268.00	268.50	268.00	+7.00	1	3373
10:54:24	268.00	268.50	268.00	+7.00	3	3372
10:54:02	268.00	268.50	268.00	+7.00	1	3369
10:54:01	268.00	268.50	268.50	+7.50	1	3368
10:53:47	268.00	268.50	268.00	+7.00	1	3367
10:53:39	268.00	268.50	268.00	+7.00	4	3366
10:53:05	268.00	268.50	268.00	+7.00	1	3362
10:52:34	268.00	268.50	268.50	+7.50	1	3361
10:52:16	268.50	269.00	268.50	+7.50	4	3360
10:52:16	268.50	269.00	268.50	+7.50	16	3356
10:52:16	268.50	269.00	268.50	+7.50	1	3340
10:51:54	268.50	269.00	268.50	+7.50	1	3339
10:50:34	268.50	269.00	268.50	+7.50	1	3338
10:49:48	268.50	269.00	268.50	+7.50	1	3337
10:49:48	268.50	269.00	268.50	+7.50	1	3336
10:45:48	268.00	268.50	268.50	+7.50	3	3335
10:45:48	268.00	268.50	268.50	+7.50	1	3332
10:45:47	268.00	268.50	268.50	+7.50	1	3331
10:45:42	268.00	268.50	268.50	+7.50	1	3330
10:45:23	268.00	268.50	268.50	+7.50	1	3329
10:45:15	268.00	268.50	268.50	+7.50	1	3328
10:43:15	268.00	268.50	268.00	+7.00	1	3327
10:42:36	268.00	268.50	268.00	+7.00	1	3326
10:42:36	268.00	268.50	268.00	+7.00	2	3325
10:42:35	268.00	268.50	268.00	+7.00	1	3323
10:42:25	268.00	268.50	268.00	+7.00	1	3322
10:40:54	268.00	268.50	268.00	+7.00	2	3321
10:40:28	268.00	268.50	268.00	+7.00	1	3319
10:38:47	268.00	268.50	268.00	+7.00	1	3318
10:38:35	268.00	268.50	268.00	+7.00	1	3317
10:38:28	268.00	268.50	268.00	+7.00	2	3316
10:38:07	268.00	268.50	268.00	+7.00	1	3314
10:38:06	267.50	268.00	268.00	+7.00	1	3313
10:38:00	267.50	268.00	267.50	+6.50	2	3312
10:37:39	267.50	268.00	267.50	+6.50	3	3310
10:37:30	267.50	268.00	268.00	+7.00	1	3307
10:37:16	267.50	268.00	268.00	+7.00	2	3306
10:36:49	267.50	268.00	268.00	+7.00	1	3304
10:36:17	267.50	268.00	268.00	+7.00	1	3303
10:35:57	267.50	268.00	268.00	+7.00	2	3302
10:35:51	267.50	268.00	267.50	+6.50	1	3300
10:35:46	267.50	268.00	267.50	+6.50	5	3299
10:35:44	267.50	268.00	267.50	+6.50	1	3294
10:35:44	267.50	268.00	267.50	+6.50	1	3293
10:35:35	267.50	268.00	267.50	+6.50	1	3292
10:35:27	267.50	268.00	267.50	+6.50	1	3291
10:35:04	267.50	268.00	267.50	+6.50	1	3290
10:34:37	267.50	268.00	267.50	+6.50	1	3289
10:34:27	267.50	268.00	267.50	+6.50	2	3288
10:34:21	267.50	268.00	267.50	+6.50	1	3286
10:34:14	267.50	268.00	267.50	+6.50	1	3285
10:34:13	267.50	268.00	267.50	+6.50	1	3284
10:33:09	267.50	268.00	267.50	+6.50	1	3283
10:33:09	267.50	268.00	267.50	+6.50	1	3282
10:33:09	267.50	268.00	267.50	+6.50	1	3281
10:33:09	268.00	268.50	268.00	+7.00	18	3280
10:33:00	268.50	269.00	268.50	+7.50	4	3262
10:32:48	268.50	269.00	268.50	+7.50	1	3258
10:32:37	268.00	269.00	268.00	+7.00	1	3257
10:32:33	268.00	268.50	268.50	+7.50	1	3256
10:32:33	268.00	268.50	268.50	+7.50	1	3255
10:32:27	268.00	268.50	268.50	+7.50	3	3254
10:31:19	268.00	268.50	268.50	+7.50	1	3251
10:30:40	268.00	268.50	268.50	+7.50	1	3250
10:30:27	268.00	268.50	268.00	+7.00	1	3249
10:30:14	268.00	268.50	268.00	+7.00	1	3248
10:29:57	268.00	268.50	268.00	+7.00	1	3247
10:29:54	268.00	268.50	268.00	+7.00	3	3246
10:29:26	268.00	268.50	268.00	+7.00	5	3243
10:29:09	268.00	268.50	268.50	+7.50	1	3238
10:28:57	268.00	268.50	268.50	+7.50	1	3237
10:28:41	268.00	268.50	268.00	+7.00	2	3236
10:28:35	268.00	268.50	268.00	+7.00	1	3234
10:28:33	268.00	268.50	268.00	+7.00	1	3233
10:28:29	268.00	268.50	268.00	+7.00	1	3232
10:28:27	268.00	268.50	268.00	+7.00	2	3231
10:28:26	268.00	268.50	268.00	+7.00	1	3229
10:28:23	268.00	268.50	268.00	+7.00	1	3228
10:28:17	268.00	268.50	268.00	+7.00	2	3227
10:28:17	268.00	268.50	268.00	+7.00	1	3225
10:28:15	268.50	269.00	268.50	+7.50	19	3224
10:28:05	268.50	269.00	268.50	+7.50	1	3205
10:27:38	268.50	269.00	269.00	+8.00	1	3204
10:27:23	268.50	269.00	269.00	+8.00	1	3203
10:27:17	269.00	269.50	269.00	+8.00	1	3202
10:27:15	269.00	269.50	269.00	+8.00	1	3201
10:26:50	269.00	269.50	269.00	+8.00	4	3200
10:26:42	269.00	269.50	269.00	+8.00	7	3196
10:26:21	269.50	270.00	269.50	+8.50	2	3189
10:26:11	269.50	270.00	269.50	+8.50	9	3187
10:25:16	269.50	270.00	270.00	+9.00	1	3178
10:24:54	269.50	270.00	269.50	+8.50	1	3177
10:24:54	269.50	270.00	270.00	+9.00	1	3176
10:24:38	269.50	270.00	270.00	+9.00	1	3175
10:24:23	269.50	270.00	270.00	+9.00	1	3174
10:23:59	270.00	270.50	270.00	+9.00	3	3173
10:22:55	269.50	270.00	270.00	+9.00	1	3170
10:21:48	269.50	270.00	269.50	+8.50	1	3169
10:21:37	269.50	270.00	269.50	+8.50	1	3168
10:21:28	269.50	270.00	270.00	+9.00	1	3167
10:21:10	269.50	270.00	270.00	+9.00	1	3166
10:21:07	269.00	270.00	270.00	+9.00	1	3165
10:21:02	269.00	270.00	270.00	+9.00	5	3164
10:20:33	269.50	270.00	269.50	+8.50	1	3159
10:20:24	269.50	270.00	269.50	+8.50	1	3158
10:20:23	269.50	270.00	269.50	+8.50	2	3157
10:20:21	269.50	270.00	269.50	+8.50	1	3155
10:20:20	269.00	269.50	269.50	+8.50	1	3154
10:20:19	269.00	269.50	269.50	+8.50	1	3153
10:20:17	269.00	269.50	269.50	+8.50	1	3152
10:20:10	269.00	269.50	269.50	+8.50	2	3151
10:20:07	269.00	269.50	269.50	+8.50	1	3149
10:19:36	269.00	269.50	269.50	+8.50	1	3148
10:19:07	268.50	269.50	269.50	+8.50	4	3147
10:19:07	268.50	269.00	269.00	+8.00	1	3143
10:18:23	269.00	269.50	269.00	+8.00	3	3142
10:18:13	269.00	269.50	269.50	+8.50	1	3139
10:18:11	269.00	269.50	269.50	+8.50	1	3138
10:18:11	269.00	269.50	269.00	+8.00	4	3137
10:17:52	269.00	269.50	269.50	+8.50	1	3133
10:17:47	269.00	269.50	269.50	+8.50	1	3132
10:17:02	268.50	269.50	269.50	+8.50	1	3131
10:16:38	268.50	269.50	269.50	+8.50	1	3130
10:16:20	269.00	269.50	269.50	+8.50	2	3129
10:16:10	269.50	270.00	268.50	+7.50	8	3127
10:16:10	269.50	270.00	269.00	+8.00	11	3119
10:16:10	269.50	270.00	269.50	+8.50	1	3108
10:16:01	269.00	269.50	269.50	+8.50	1	3107
10:16:01	269.00	269.50	269.50	+8.50	1	3106
10:15:56	269.00	269.50	269.50	+8.50	1	3105
10:15:19	268.50	269.00	269.00	+8.00	4	3104
10:15:19	268.00	269.00	269.00	+8.00	4	3100
10:15:19	268.00	268.50	268.50	+7.50	1	3096
10:15:18	268.50	269.00	268.50	+7.50	1	3095
10:15:17	268.50	269.00	268.50	+7.50	2	3094
10:15:17	268.50	269.00	268.50	+7.50	1	3092
10:15:14	268.50	269.00	268.50	+7.50	1	3091
10:15:13	268.50	269.00	268.50	+7.50	5	3090
10:14:59	268.50	269.00	268.50	+7.50	1	3085
10:14:57	268.50	269.00	268.50	+7.50	1	3084
10:14:49	269.00	269.50	268.50	+7.50	1	3083
10:14:49	269.00	269.50	269.00	+8.00	9	3082
10:14:47	269.00	269.50	269.00	+8.00	8	3073
10:14:43	269.00	269.50	269.00	+8.00	1	3065
10:14:43	269.00	269.50	269.00	+8.00	1	3064
10:14:43	269.00	269.50	269.00	+8.00	13	3063
10:14:39	269.00	269.50	269.50	+8.50	1	3050
10:14:36	269.50	270.00	269.50	+8.50	1	3049
10:14:09	269.00	269.50	269.50	+8.50	1	3048
10:14:01	269.50	270.00	269.50	+8.50	1	3047
10:13:51	269.50	270.00	269.50	+8.50	1	3046
10:13:49	269.50	270.00	269.50	+8.50	1	3045
10:13:43	269.00	269.50	269.50	+8.50	1	3044
10:13:42	269.00	269.50	269.50	+8.50	1	3043
10:13:38	269.00	269.50	269.50	+8.50	1	3042
10:13:36	269.00	269.50	269.50	+8.50	2	3041
10:13:36	269.00	269.50	269.50	+8.50	1	3039
10:13:35	269.00	269.50	269.50	+8.50	1	3038
10:13:34	269.00	269.50	269.50	+8.50	1	3037
10:13:27	269.00	269.50	269.50	+8.50	2	3036
10:13:27	269.50	270.00	269.50	+8.50	17	3034
10:13:10	269.50	270.00	270.00	+9.00	1	3017
10:12:47	270.00	270.50	270.00	+9.00	6	3016
10:12:46	270.00	270.50	270.00	+9.00	1	3010
10:12:44	270.00	270.50	270.00	+9.00	1	3009
10:12:40	270.00	270.50	270.00	+9.00	2	3008
10:12:35	270.00	270.50	270.00	+9.00	1	3006
10:11:56	270.00	270.50	270.50	+9.50	1	3005
10:11:51	270.00	270.50	270.00	+9.00	1	3004
10:11:42	269.50	270.00	270.00	+9.00	7	3003
10:11:37	269.50	270.00	269.50	+8.50	1	2996
10:11:19	269.50	270.00	270.00	+9.00	1	2995
10:11:10	270.00	270.50	270.00	+9.00	16	2994
10:11:07	270.50	271.00	270.50	+9.50	1	2978
10:11:07	270.50	271.00	270.50	+9.50	5	2977
10:10:51	270.50	271.00	270.50	+9.50	2	2972
10:10:34	270.50	271.00	271.00	+10.00	1	2970
10:10:34	270.50	271.00	270.50	+9.50	5	2969
10:09:37	270.50	271.00	271.00	+10.00	5	2964
10:09:28	270.50	271.00	270.50	+9.50	2	2959
10:09:07	270.50	271.00	270.50	+9.50	1	2957
10:08:23	270.00	270.50	270.50	+9.50	1	2956
10:08:19	270.00	270.50	270.50	+9.50	1	2955
10:08:19	270.00	270.50	270.50	+9.50	1	2954
10:08:18	270.50	271.00	270.50	+9.50	2	2953
10:08:15	270.00	270.50	270.50	+9.50	3	2951
10:08:15	270.00	270.50	270.50	+9.50	4	2948
10:08:13	270.00	270.50	270.50	+9.50	1	2944
10:08:13	270.50	271.00	270.50	+9.50	1	2943
10:08:12	270.50	271.00	270.50	+9.50	3	2942
10:08:11	270.50	271.00	270.50	+9.50	1	2939
10:08:11	270.50	271.00	270.50	+9.50	7	2938
10:08:10	270.50	271.00	270.50	+9.50	6	2931
10:07:53	270.50	271.50	270.50	+9.50	1	2925
10:07:52	271.00	271.50	271.00	+10.00	1	2924
10:07:52	271.00	271.50	271.00	+10.00	1	2923
10:07:49	271.00	271.50	271.00	+10.00	1	2922
10:07:48	271.00	271.50	271.00	+10.00	1	2921
10:07:46	271.00	271.50	271.00	+10.00	2	2920
10:07:45	271.00	271.50	271.00	+10.00	1	2918
10:07:41	271.00	271.50	271.00	+10.00	1	2917
10:07:40	271.00	271.50	271.00	+10.00	1	2916
10:07:22	271.00	271.50	271.00	+10.00	1	2915
10:07:20	271.00	271.50	271.00	+10.00	1	2914
10:07:19	271.00	271.50	271.00	+10.00	1	2913
10:07:13	271.00	271.50	271.00	+10.00	1	2912
10:06:58	271.00	271.50	271.50	+10.50	2	2911
10:06:49	271.00	271.50	271.00	+10.00	1	2909
10:06:44	271.00	271.50	271.00	+10.00	1	2908
10:06:42	271.00	271.50	271.50	+10.50	1	2907
10:06:07	271.00	271.50	271.50	+10.50	1	2906
10:05:38	271.50	272.00	271.50	+10.50	1	2905
10:05:23	271.00	271.50	271.50	+10.50	1	2904
10:05:23	271.00	271.50	271.00	+10.00	1	2903
10:05:15	271.00	272.00	272.00	+11.00	1	2902
10:04:50	271.00	271.50	271.50	+10.50	4	2901
10:04:11	271.50	272.00	271.50	+10.50	1	2897
10:03:57	271.50	272.00	271.50	+10.50	1	2896
10:03:55	271.00	271.50	271.50	+10.50	1	2895
10:03:45	271.50	272.00	271.50	+10.50	1	2894
10:03:33	271.00	271.50	271.50	+10.50	1	2893
10:03:33	271.50	272.00	271.50	+10.50	1	2892
10:03:30	271.00	271.50	271.50	+10.50	1	2891
10:03:28	271.00	271.50	271.50	+10.50	1	2890
10:03:28	271.50	272.00	271.50	+10.50	1	2889
10:03:25	271.50	272.00	271.50	+10.50	1	2888
10:03:21	271.50	272.00	271.50	+10.50	1	2887
10:03:18	271.50	272.00	271.50	+10.50	1	2886
10:03:11	271.50	272.00	271.50	+10.50	1	2885
10:03:09	271.50	272.00	271.50	+10.50	2	2884
10:03:00	271.50	272.00	271.50	+10.50	1	2882
10:02:55	271.50	272.00	271.50	+10.50	1	2881
10:02:51	271.50	272.00	271.50	+10.50	4	2880
10:02:16	271.50	272.00	272.00	+11.00	5	2876
10:02:15	271.50	272.00	272.00	+11.00	1	2871
10:01:40	272.00	272.50	272.00	+11.00	1	2870
10:01:36	272.00	272.50	272.00	+11.00	2	2869
10:01:35	272.00	272.50	272.00	+11.00	1	2867
10:01:26	272.00	272.50	272.00	+11.00	2	2866
10:01:24	272.00	272.50	272.00	+11.00	1	2864
10:01:21	272.00	272.50	272.00	+11.00	1	2863
10:01:18	272.00	272.50	272.00	+11.00	1	2862
10:01:18	272.00	272.50	272.00	+11.00	1	2861
10:00:56	272.00	272.50	272.50	+11.50	1	2860
10:00:54	272.00	272.50	272.00	+11.00	1	2859
10:00:38	272.00	272.50	272.50	+11.50	1	2858
10:00:35	272.50	273.00	272.50	+11.50	12	2857
10:00:35	272.50	273.00	272.50	+11.50	1	2845
10:00:18	272.50	273.00	272.50	+11.50	1	2844
10:00:08	272.50	273.00	272.50	+11.50	2	2843
10:00:05	272.50	273.00	272.50	+11.50	1	2841
09:59:48	272.50	273.00	272.50	+11.50	1	2840
09:59:40	272.50	273.00	272.50	+11.50	1	2839
09:59:35	272.50	273.00	272.50	+11.50	1	2838
09:59:04	272.50	273.00	273.00	+12.00	1	2837
09:58:53	272.50	273.50	272.50	+11.50	1	2836
09:58:51	273.00	273.50	273.00	+12.00	1	2835
09:58:49	273.00	273.50	273.00	+12.00	2	2834
09:58:48	273.00	273.50	273.00	+12.00	1	2832
09:58:47	273.00	273.50	273.00	+12.00	1	2831
09:58:36	273.00	273.50	273.00	+12.00	2	2830
09:58:27	273.00	273.50	273.50	+12.50	2	2828
09:58:12	272.50	273.00	273.00	+12.00	2	2826
09:58:05	272.50	273.00	273.00	+12.00	1	2824
09:58:01	272.50	273.00	273.00	+12.00	1	2823
09:58:01	272.50	273.00	273.00	+12.00	6	2822
09:57:42	272.50	273.00	273.00	+12.00	3	2816
09:57:12	272.50	273.00	273.00	+12.00	1	2813
09:57:06	272.50	273.00	272.50	+11.50	1	2812
09:57:04	272.50	273.00	272.50	+11.50	1	2811
09:57:00	272.50	273.00	273.00	+12.00	1	2810
09:56:59	272.50	273.00	272.50	+11.50	1	2809
09:56:58	272.50	273.00	273.00	+12.00	5	2808
09:56:21	272.50	273.00	273.00	+12.00	5	2803
09:56:14	272.50	273.00	273.00	+12.00	1	2798
09:56:13	272.50	273.00	273.00	+12.00	1	2797
09:56:01	273.00	273.50	273.00	+12.00	1	2796
09:56:01	273.00	273.50	273.00	+12.00	1	2795
09:55:56	273.00	273.50	273.00	+12.00	1	2794
09:55:55	273.00	273.50	273.00	+12.00	1	2793
09:55:47	272.50	273.50	272.50	+11.50	1	2792
09:55:46	272.50	273.00	273.00	+12.00	1	2791
09:55:42	272.50	273.00	273.50	+12.50	1	2790
09:55:42	272.50	273.00	273.00	+12.00	1	2789
09:55:38	273.00	273.50	273.00	+12.00	1	2788
09:55:38	273.00	273.50	273.00	+12.00	1	2787
09:55:35	273.00	273.50	273.00	+12.00	1	2786
09:55:32	273.00	273.50	273.00	+12.00	1	2785
09:55:31	273.00	273.50	273.50	+12.50	1	2784
09:55:30	273.00	273.50	273.00	+12.00	5	2783
09:55:20	273.00	273.50	273.00	+12.00	2	2778
09:55:12	273.00	273.50	273.00	+12.00	1	2776
09:55:08	273.00	273.50	273.50	+12.50	1	2775
09:54:58	273.00	273.50	273.50	+12.50	1	2774
09:54:56	273.00	273.50	273.50	+12.50	1	2773
09:54:49	273.50	274.00	273.50	+12.50	1	2772
09:54:44	273.50	274.00	273.50	+12.50	1	2771
09:54:40	273.50	274.00	273.50	+12.50	1	2770
09:54:39	273.50	274.00	274.00	+13.00	2	2769
09:54:33	273.00	273.50	273.50	+12.50	1	2767
09:54:32	273.00	273.50	273.50	+12.50	1	2766
09:54:32	273.50	274.00	273.50	+12.50	1	2765
09:54:27	273.00	273.50	273.50	+12.50	1	2764
09:54:26	273.00	273.50	273.50	+12.50	1	2763
09:54:22	273.00	273.50	273.50	+12.50	1	2762
09:54:22	273.00	273.50	273.50	+12.50	2	2761
09:54:21	273.00	273.50	273.50	+12.50	1	2759
09:54:20	273.00	273.50	273.50	+12.50	1	2758
09:54:20	273.50	274.00	273.50	+12.50	2	2757
09:54:16	273.50	274.00	273.50	+12.50	1	2755
09:54:16	273.50	274.00	273.50	+12.50	3	2754
09:54:11	273.50	274.00	274.00	+13.00	7	2751
09:54:08	273.50	274.00	274.00	+13.00	1	2744
09:54:08	273.00	273.50	273.50	+12.50	45	2743
09:54:00	272.50	273.00	273.00	+12.00	6	2698
09:54:00	272.50	273.00	273.00	+12.00	2	2692
09:53:50	272.50	273.00	273.00	+12.00	1	2690
09:53:50	273.00	273.50	273.00	+12.00	1	2689
09:53:43	272.50	273.00	273.00	+12.00	15	2688
09:53:43	272.50	273.00	273.00	+12.00	2	2673
09:53:38	272.50	273.00	272.50	+11.50	1	2671
09:53:37	272.50	273.00	272.50	+11.50	1	2670
09:53:33	272.50	273.00	272.50	+11.50	1	2669
09:53:22	272.50	273.00	272.50	+11.50	1	2668
09:53:22	272.50	273.00	272.50	+11.50	1	2667
09:53:21	272.50	273.00	273.00	+12.00	1	2666
09:53:05	273.00	273.50	273.00	+12.00	3	2665
09:53:05	273.00	273.50	273.00	+12.00	3	2662
09:53:02	273.00	273.50	273.00	+12.00	1	2659
09:52:56	273.00	273.50	273.50	+12.50	1	2658
09:52:47	273.00	273.50	273.50	+12.50	1	2657
09:52:46	273.00	273.50	273.00	+12.00	1	2656
09:52:43	273.00	273.50	273.00	+12.00	1	2655
09:52:43	273.00	273.50	273.50	+12.50	1	2654
09:52:38	273.00	273.50	273.50	+12.50	1	2653
09:52:37	273.00	273.50	273.50	+12.50	1	2652
09:52:33	273.00	273.50	273.00	+12.00	1	2651
09:52:27	273.00	273.50	273.50	+12.50	1	2650
09:52:20	273.00	273.50	273.00	+12.00	1	2649
09:52:19	273.00	273.50	273.00	+12.00	1	2648
09:52:19	272.50	273.00	273.00	+12.00	2	2647
09:52:18	272.50	273.00	273.00	+12.00	1	2645
09:52:13	272.50	273.00	273.00	+12.00	1	2644
09:52:10	272.50	273.00	273.00	+12.00	1	2643
09:51:55	273.00	273.50	273.00	+12.00	1	2642
09:51:54	272.50	273.00	273.00	+12.00	9	2641
09:51:52	272.50	273.00	272.50	+11.50	1	2632
09:51:51	272.50	273.00	273.00	+12.00	1	2631
09:51:46	272.50	273.00	272.50	+11.50	1	2630
09:51:35	272.50	273.00	272.50	+11.50	1	2629
09:51:33	273.00	273.50	273.00	+12.00	1	2628
09:51:33	273.00	273.50	273.00	+12.00	1	2627
09:51:30	273.00	273.50	273.00	+12.00	1	2626
09:51:22	272.00	273.00	273.00	+12.00	24	2625
09:51:21	271.50	272.50	272.50	+11.50	6	2601
09:51:21	271.50	272.50	271.50	+10.50	1	2595
09:51:21	271.00	272.00	272.00	+11.00	8	2594
09:51:21	271.00	271.50	271.50	+10.50	1	2586
09:51:21	271.50	272.00	271.50	+10.50	2	2585
09:51:19	271.50	272.00	271.50	+10.50	1	2583
09:51:08	271.50	272.00	271.50	+10.50	1	2582
09:51:05	271.50	272.00	271.50	+10.50	1	2581
09:51:04	271.50	272.00	271.50	+10.50	1	2580
09:51:01	271.50	272.00	271.50	+10.50	1	2579
09:50:57	271.50	272.00	271.50	+10.50	1	2578
09:50:56	271.50	272.00	271.50	+10.50	1	2577
09:50:56	271.50	272.00	271.50	+10.50	1	2576
09:50:55	271.50	272.00	271.50	+10.50	1	2575
09:50:55	271.50	272.00	272.00	+11.00	1	2574
09:50:55	271.50	272.00	272.00	+11.00	10	2573
09:50:50	271.50	272.00	271.50	+10.50	1	2563
09:50:47	271.50	272.00	271.50	+10.50	1	2562
09:50:45	271.50	272.00	271.50	+10.50	1	2561
09:50:42	271.50	272.00	271.50	+10.50	1	2560
09:50:38	271.50	272.00	271.50	+10.50	2	2559
09:50:38	271.50	272.00	271.50	+10.50	1	2557
09:50:32	271.50	272.50	271.50	+10.50	2	2556
09:50:31	271.50	272.50	271.50	+10.50	1	2554
09:50:29	272.00	272.50	272.00	+11.00	2	2553
09:50:27	272.00	272.50	272.00	+11.00	1	2551
09:50:26	272.00	272.50	272.00	+11.00	1	2550
09:50:24	272.00	272.50	272.00	+11.00	1	2549
09:50:24	272.00	272.50	272.00	+11.00	1	2548
09:50:23	272.00	272.50	272.00	+11.00	1	2547
09:50:21	272.00	272.50	272.00	+11.00	1	2546
09:50:20	272.00	272.50	272.00	+11.00	4	2545
09:50:19	272.00	272.50	272.00	+11.00	4	2541
09:50:08	272.00	272.50	272.50	+11.50	5	2537
09:49:58	272.50	273.00	272.50	+11.50	1	2532
09:49:56	272.50	273.00	272.50	+11.50	5	2531
09:49:46	272.50	273.00	272.50	+11.50	1	2526
09:49:45	272.50	273.00	272.50	+11.50	1	2525
09:49:41	272.50	273.00	272.50	+11.50	2	2524
09:49:37	272.50	273.00	272.50	+11.50	1	2522
09:49:37	272.00	272.50	272.50	+11.50	5	2521
09:49:30	272.50	273.00	272.50	+11.50	1	2516
09:49:29	272.50	273.00	272.50	+11.50	1	2515
09:49:29	272.50	273.00	272.50	+11.50	4	2514
09:49:29	272.50	273.00	272.50	+11.50	1	2510
09:49:27	272.50	273.00	272.50	+11.50	1	2509
09:49:18	272.50	273.00	272.50	+11.50	2	2508
09:49:16	272.50	273.00	272.50	+11.50	1	2506
09:49:15	272.50	273.00	273.00	+12.00	1	2505
09:49:11	272.50	273.00	273.00	+12.00	1	2504
09:49:11	272.50	273.00	272.50	+11.50	2	2503
09:49:06	272.50	273.00	273.00	+12.00	1	2501
09:49:05	272.50	273.00	272.50	+11.50	1	2500
09:49:04	273.00	273.50	273.00	+12.00	35	2499
09:49:00	273.00	274.00	273.00	+12.00	1	2464
09:48:59	273.00	273.50	274.00	+13.00	2	2463
09:48:59	273.00	273.50	273.50	+12.50	3	2461
09:48:57	273.50	274.00	273.50	+12.50	1	2458
09:48:56	273.50	274.00	273.50	+12.50	1	2457
09:48:56	273.00	273.50	273.50	+12.50	1	2456
09:48:53	273.50	274.00	273.50	+12.50	1	2455
09:48:53	273.00	273.50	273.50	+12.50	3	2454
09:48:53	273.50	274.00	273.50	+12.50	1	2451
09:48:53	273.50	274.00	273.50	+12.50	3	2450
09:48:53	273.00	273.50	273.50	+12.50	7	2447
09:48:53	273.00	273.50	273.50	+12.50	1	2440
09:48:52	273.00	273.50	273.50	+12.50	1	2439
09:48:51	273.00	273.50	273.50	+12.50	1	2438
09:48:50	273.00	273.50	273.50	+12.50	1	2437
09:48:47	273.50	274.00	273.50	+12.50	10	2436
09:48:46	273.50	274.00	274.00	+13.00	1	2426
09:48:45	273.50	274.00	274.00	+13.00	1	2425
09:48:43	273.50	274.00	273.50	+12.50	1	2424
09:48:43	273.50	274.00	274.00	+13.00	1	2423
09:48:42	273.50	274.00	274.00	+13.00	1	2422
09:48:41	273.50	274.00	273.50	+12.50	1	2421
09:48:40	273.50	274.00	274.00	+13.00	1	2420
09:48:40	273.50	274.00	274.00	+13.00	1	2419
09:48:39	273.50	274.00	274.00	+13.00	1	2418
09:48:38	273.00	273.50	273.50	+12.50	1	2417
09:48:38	273.00	274.00	274.00	+13.00	1	2416
09:48:37	273.00	273.50	273.50	+12.50	1	2415
09:48:37	273.00	273.50	273.50	+12.50	7	2414
09:48:37	273.00	273.50	273.50	+12.50	1	2407
09:48:35	273.00	273.50	273.50	+12.50	1	2406
09:48:35	273.00	273.50	273.50	+12.50	5	2405
09:48:35	273.00	273.50	273.00	+12.00	1	2400
09:48:35	273.00	273.50	273.50	+12.50	1	2399
09:48:34	273.00	273.50	273.50	+12.50	1	2398
09:48:34	273.00	273.50	273.50	+12.50	1	2397
09:48:32	273.00	273.50	273.50	+12.50	1	2396
09:48:31	273.00	273.50	273.50	+12.50	1	2395
09:48:31	273.00	273.50	273.00	+12.00	6	2394
09:48:31	273.00	273.50	273.00	+12.00	1	2388
09:48:30	273.00	273.50	273.50	+12.50	1	2387
09:48:26	272.50	273.00	273.00	+12.00	25	2386
09:48:23	272.50	273.00	272.50	+11.50	1	2361
09:48:19	272.50	273.00	272.50	+11.50	1	2360
09:48:17	272.50	273.00	272.50	+11.50	3	2359
09:48:15	272.50	273.00	272.50	+11.50	1	2356
09:48:12	272.50	273.00	273.00	+12.00	1	2355
09:48:12	272.50	273.00	272.50	+11.50	1	2354
09:48:12	272.50	273.00	272.50	+11.50	1	2353
09:48:11	272.50	273.00	272.50	+11.50	1	2352
09:48:06	272.50	273.00	272.50	+11.50	1	2351
09:48:04	272.50	273.00	272.50	+11.50	1	2350
09:48:01	272.50	273.00	272.50	+11.50	1	2349
09:48:00	272.50	273.00	272.50	+11.50	1	2348
09:47:59	272.50	273.00	272.50	+11.50	1	2347
09:47:59	272.50	273.00	272.50	+11.50	1	2346
09:47:59	272.50	273.00	273.00	+12.00	2	2345
09:47:58	272.50	273.00	273.00	+12.00	3	2343
09:47:58	272.50	273.00	273.00	+12.00	1	2340
09:47:58	272.50	273.00	273.00	+12.00	2	2339
09:47:58	272.50	273.00	273.00	+12.00	3	2337
09:47:58	272.50	273.00	273.00	+12.00	3	2334
09:47:58	272.50	273.00	273.00	+12.00	3	2331
09:47:58	272.50	273.00	273.00	+12.00	1	2328
09:47:58	272.00	272.50	272.50	+11.50	4	2327
09:47:58	272.00	272.50	272.50	+11.50	1	2323
09:47:58	272.00	272.50	272.50	+11.50	1	2322
09:47:58	272.00	272.50	272.50	+11.50	1	2321
09:47:58	272.00	272.50	272.50	+11.50	1	2320
09:47:58	272.00	272.50	272.50	+11.50	1	2319
09:47:58	271.50	272.00	272.00	+11.00	153	2318
09:47:58	271.00	271.50	271.50	+10.50	51	2165
09:47:56	271.00	271.50	271.00	+10.00	1	2114
09:47:55	271.00	271.50	271.00	+10.00	2	2113
09:47:55	271.00	271.50	271.00	+10.00	1	2111
09:47:46	271.00	271.50	271.00	+10.00	1	2110
09:47:43	270.50	271.00	271.00	+10.00	7	2109
09:47:39	270.50	271.00	270.50	+9.50	1	2102
09:47:39	270.50	271.00	271.00	+10.00	7	2101
09:47:37	270.50	271.00	271.00	+10.00	2	2094
09:47:31	271.00	271.50	271.00	+10.00	2	2092
09:47:30	271.00	271.50	271.00	+10.00	12	2090
09:47:27	271.00	271.50	271.00	+10.00	1	2078
09:47:26	271.00	271.50	271.50	+10.50	5	2077
09:47:26	271.00	271.50	271.00	+10.00	1	2072
09:47:26	271.00	271.50	271.50	+10.50	15	2071
09:47:25	271.00	271.50	271.50	+10.50	1	2056
09:47:25	271.00	271.50	271.00	+10.00	13	2055
09:47:24	271.00	271.50	271.50	+10.50	1	2042
09:47:18	271.00	271.50	271.50	+10.50	1	2041
09:47:14	271.00	271.50	271.00	+10.00	1	2040
09:47:13	270.50	271.50	271.50	+10.50	1	2039
09:47:12	271.00	271.50	271.00	+10.00	5	2038
09:47:10	271.00	271.50	271.00	+10.00	1	2033
09:47:08	271.00	271.50	271.00	+10.00	1	2032
09:47:07	271.00	271.50	271.50	+10.50	1	2031
09:47:05	271.00	271.50	271.00	+10.00	2	2030
09:47:04	271.00	271.50	271.50	+10.50	1	2028
09:47:03	271.00	271.50	271.00	+10.00	1	2027
09:47:01	270.50	271.00	271.00	+10.00	11	2026
09:47:00	270.50	271.00	271.00	+10.00	2	2015
09:46:59	270.50	271.00	270.50	+9.50	1	2013
09:46:58	270.50	271.00	270.50	+9.50	1	2012
09:46:55	270.50	271.00	271.00	+10.00	1	2011
09:46:50	270.50	271.00	271.00	+10.00	2	2010
09:46:46	270.50	271.00	271.00	+10.00	1	2008
09:46:45	270.50	271.00	270.50	+9.50	1	2007
09:46:44	270.50	271.00	271.00	+10.00	1	2006
09:46:42	271.00	271.50	271.00	+10.00	1	2005
09:46:34	270.50	271.50	270.50	+9.50	1	2004
09:46:30	270.50	271.50	271.50	+10.50	1	2003
09:46:30	270.50	271.50	271.50	+10.50	1	2002
09:46:30	270.50	271.50	271.50	+10.50	2	2001
09:46:30	270.50	271.50	270.50	+9.50	1	1999
09:46:28	271.00	271.50	271.00	+10.00	3	1998
09:46:28	270.50	271.00	271.00	+10.00	13	1995
09:46:28	270.50	271.00	271.00	+10.00	1	1982
09:46:28	270.50	271.00	271.00	+10.00	2	1981
09:46:28	270.50	271.00	271.00	+10.00	1	1979
09:46:28	270.00	271.00	271.00	+10.00	1	1978
09:46:28	270.00	270.50	271.00	+10.00	22	1977
09:46:28	270.00	270.50	270.50	+9.50	8	1955
09:46:28	270.00	270.50	270.50	+9.50	1	1947
09:46:25	270.00	270.50	270.00	+9.00	2	1946
09:46:24	270.00	270.50	270.00	+9.00	1	1944
09:46:23	270.00	270.50	270.00	+9.00	1	1943
09:46:22	270.00	270.50	270.00	+9.00	2	1942
09:46:18	270.00	270.50	270.50	+9.50	1	1940
09:46:18	270.00	270.50	270.50	+9.50	2	1939
09:46:18	270.00	270.50	270.50	+9.50	1	1937
09:46:18	270.00	270.50	270.50	+9.50	3	1936
09:46:18	269.50	270.00	270.00	+9.00	16	1933
09:46:18	269.00	269.50	270.00	+9.00	49	1917
09:46:18	269.00	269.50	269.50	+8.50	31	1868
09:46:14	269.00	269.50	269.50	+8.50	1	1837
09:46:11	269.00	269.50	269.50	+8.50	1	1836
09:46:09	269.00	269.50	269.00	+8.00	3	1835
09:46:01	268.00	269.00	269.00	+8.00	18	1832
09:45:57	268.00	269.00	268.00	+7.00	1	1814
09:45:56	268.50	269.00	268.50	+7.50	2	1813
09:45:56	268.50	269.00	268.50	+7.50	1	1811
09:45:56	268.00	268.50	268.50	+7.50	28	1810
09:45:55	268.00	268.50	268.00	+7.00	1	1782
09:45:43	268.00	268.50	268.00	+7.00	2	1781
09:45:43	268.50	269.00	268.50	+7.50	9	1779
09:45:22	268.50	269.00	268.50	+7.50	1	1770
09:45:21	268.50	269.00	268.50	+7.50	1	1769
09:45:20	268.50	269.00	268.50	+7.50	1	1768
09:45:17	268.50	269.00	268.50	+7.50	1	1767
09:45:06	268.50	269.00	268.50	+7.50	1	1766
09:44:49	268.50	269.00	269.00	+8.00	1	1765
09:44:47	268.50	269.00	269.00	+8.00	1	1764
09:44:40	269.00	269.50	269.00	+8.00	1	1763
09:44:35	269.00	269.50	269.00	+8.00	1	1762
09:44:17	268.50	269.00	269.00	+8.00	1	1761
09:44:11	268.50	269.00	269.00	+8.00	1	1760
09:44:11	269.00	269.50	269.00	+8.00	1	1759
09:44:10	269.00	269.50	269.00	+8.00	1	1758
09:44:07	269.00	269.50	269.00	+8.00	2	1757
09:43:58	268.50	269.00	269.00	+8.00	15	1755
09:43:57	268.50	269.00	269.00	+8.00	2	1740
09:43:57	268.50	269.00	269.00	+8.00	7	1738
09:43:56	268.50	269.00	268.50	+7.50	1	1731
09:43:49	268.50	269.00	268.50	+7.50	2	1730
09:43:34	268.50	269.00	269.00	+8.00	1	1728
09:43:25	268.50	269.00	268.50	+7.50	1	1727
09:43:01	268.50	269.00	268.50	+7.50	1	1726
09:43:01	268.50	269.00	268.50	+7.50	1	1725
09:42:49	268.00	268.50	268.50	+7.50	1	1724
09:42:49	268.00	268.50	268.50	+7.50	16	1723
09:42:49	268.00	268.50	268.50	+7.50	6	1707
09:42:44	267.50	268.00	268.00	+7.00	9	1701
09:42:32	268.00	268.50	268.00	+7.00	3	1692
09:42:28	268.00	268.50	268.00	+7.00	1	1689
09:42:26	268.00	268.50	268.00	+7.00	1	1688
09:42:23	268.00	268.50	268.00	+7.00	1	1687
09:42:06	267.50	268.00	268.00	+7.00	1	1686
09:41:55	268.00	268.50	268.00	+7.00	1	1685
09:41:55	268.00	268.50	268.00	+7.00	1	1684
09:41:50	268.00	268.50	268.00	+7.00	2	1683
09:41:41	268.00	268.50	268.00	+7.00	1	1681
09:41:32	267.50	268.00	268.00	+7.00	11	1680
09:41:32	267.50	268.00	268.00	+7.00	2	1669
09:41:12	267.50	268.00	267.50	+6.50	1	1667
09:41:10	267.50	268.00	267.50	+6.50	1	1666
09:41:07	267.50	268.00	267.50	+6.50	3	1665
09:40:59	267.50	268.00	267.50	+6.50	1	1662
09:40:34	267.00	267.50	267.50	+6.50	1	1661
09:40:32	267.00	267.50	267.50	+6.50	1	1660
09:40:32	267.00	267.50	267.50	+6.50	2	1659
09:40:04	267.50	268.00	267.50	+6.50	2	1657
09:40:04	267.50	268.00	267.50	+6.50	1	1655
09:40:02	267.50	268.00	268.00	+7.00	1	1654
09:39:55	267.50	268.00	267.50	+6.50	1	1653
09:39:52	267.50	268.00	267.50	+6.50	1	1652
09:39:16	267.50	268.00	267.50	+6.50	7	1651
09:39:16	267.50	268.00	268.00	+7.00	1	1644
09:39:06	267.50	268.00	267.50	+6.50	1	1643
09:39:02	267.50	268.00	268.00	+7.00	1	1642
09:38:59	268.00	268.50	268.00	+7.00	1	1641
09:38:51	267.50	268.00	268.00	+7.00	2	1640
09:38:49	267.50	268.00	268.00	+7.00	1	1638
09:38:45	267.50	268.00	268.00	+7.00	1	1637
09:38:33	267.50	268.00	268.00	+7.00	1	1636
09:38:32	267.50	268.00	268.00	+7.00	1	1635
09:38:21	267.50	268.00	268.00	+7.00	1	1634
09:38:14	268.00	268.50	268.00	+7.00	2	1633
09:38:07	268.00	268.50	268.00	+7.00	1	1631
09:38:07	268.00	268.50	268.00	+7.00	1	1630
09:37:58	267.50	268.00	268.00	+7.00	3	1629
09:37:54	267.50	268.00	268.00	+7.00	3	1626
09:37:53	267.50	268.00	268.00	+7.00	1	1623
09:37:33	268.00	268.50	268.00	+7.00	1	1622
09:37:32	268.00	268.50	268.00	+7.00	1	1621
09:37:27	268.00	268.50	268.00	+7.00	1	1620
09:37:22	268.00	268.50	268.00	+7.00	1	1619
09:37:19	268.00	268.50	268.00	+7.00	1	1618
09:37:06	268.00	268.50	268.00	+7.00	1	1617
09:37:03	267.50	268.00	268.00	+7.00	1	1616
09:37:03	267.50	268.00	268.00	+7.00	4	1615
09:37:02	267.50	268.00	268.00	+7.00	1	1611
09:36:54	267.50	268.00	268.00	+7.00	1	1610
09:36:43	268.00	268.50	268.00	+7.00	2	1609
09:36:40	268.00	268.50	268.00	+7.00	1	1607
09:36:25	267.00	268.00	268.00	+7.00	1	1606
09:36:24	268.00	268.50	268.00	+7.00	7	1605
09:36:24	267.00	268.00	268.00	+7.00	3	1598
09:36:24	267.00	268.00	267.00	+6.00	1	1595
09:36:19	267.00	267.50	267.50	+6.50	8	1594
09:36:19	267.50	268.00	267.00	+6.00	6	1586
09:36:19	267.50	268.00	267.50	+6.50	19	1580
09:36:18	267.50	268.00	268.00	+7.00	2	1561
09:36:10	268.00	268.50	268.00	+7.00	8	1559
09:36:06	268.50	269.00	268.50	+7.50	3	1551
09:35:59	268.50	269.00	268.50	+7.50	1	1548
09:35:59	268.50	269.00	268.50	+7.50	1	1547
09:35:59	268.50	269.00	268.50	+7.50	2	1546
09:35:57	268.50	269.00	268.50	+7.50	1	1544
09:35:53	268.50	269.00	268.50	+7.50	1	1543
09:35:49	268.50	269.00	268.50	+7.50	1	1542
09:35:49	268.50	269.00	269.00	+8.00	1	1541
09:35:42	268.50	269.00	268.50	+7.50	1	1540
09:35:41	268.50	269.00	269.00	+8.00	1	1539
09:35:41	268.50	269.00	269.00	+8.00	1	1538
09:35:34	268.50	269.00	268.50	+7.50	1	1537
09:35:33	268.50	269.00	269.00	+8.00	1	1536
09:35:28	268.00	268.50	268.50	+7.50	8	1535
09:35:28	268.00	268.50	268.50	+7.50	4	1527
09:35:28	267.50	268.00	268.00	+7.00	14	1523
09:35:08	267.00	267.50	267.50	+6.50	16	1509
09:35:08	266.00	267.00	267.00	+6.00	8	1493
09:35:05	266.00	266.50	266.50	+5.50	3	1485
09:35:05	266.00	266.50	266.50	+5.50	1	1482
09:35:02	266.00	266.50	266.50	+5.50	1	1481
09:34:52	266.00	267.00	267.00	+6.00	1	1480
09:34:48	266.00	266.50	266.50	+5.50	1	1479
09:34:31	266.00	266.50	266.50	+5.50	1	1478
09:34:27	266.00	266.50	266.50	+5.50	1	1477
09:34:08	265.50	266.50	265.50	+4.50	1	1476
09:34:08	266.00	266.50	266.00	+5.00	1	1475
09:34:03	265.50	266.00	266.00	+5.00	3	1474
09:33:41	266.00	266.50	266.00	+5.00	1	1471
09:33:41	266.00	266.50	266.50	+5.50	7	1470
09:33:36	265.50	266.00	266.00	+5.00	4	1463
09:33:19	265.50	266.00	266.00	+5.00	1	1459
09:33:17	266.00	266.50	266.00	+5.00	14	1458
09:33:15	266.00	266.50	266.50	+5.50	1	1444
09:33:13	266.00	266.50	266.50	+5.50	1	1443
09:33:11	266.00	266.50	266.50	+5.50	1	1442
09:33:08	266.00	266.50	266.50	+5.50	1	1441
09:32:59	266.00	266.50	266.50	+5.50	1	1440
09:32:46	266.50	267.00	266.50	+5.50	1	1439
09:32:46	266.00	266.50	266.50	+5.50	9	1438
09:32:39	266.00	266.50	266.50	+5.50	1	1429
09:32:19	266.00	266.50	266.50	+5.50	1	1428
09:32:11	266.00	266.50	266.50	+5.50	1	1427
09:32:10	266.00	266.50	266.00	+5.00	1	1426
09:32:06	266.00	266.50	266.50	+5.50	1	1425
09:32:05	266.00	266.50	266.00	+5.00	1	1424
09:32:04	266.50	267.00	266.50	+5.50	1	1423
09:32:04	266.00	266.50	266.50	+5.50	1	1422
09:32:02	266.50	267.00	266.50	+5.50	4	1421
09:32:00	266.50	267.00	266.50	+5.50	2	1417
09:31:55	266.50	267.00	267.00	+6.00	1	1415
09:31:54	266.50	267.00	266.50	+5.50	1	1414
09:31:54	266.50	267.00	266.50	+5.50	1	1413
09:31:53	266.50	267.00	266.50	+5.50	1	1412
09:31:49	266.50	267.00	266.50	+5.50	1	1411
09:31:40	266.50	267.00	266.50	+5.50	2	1410
09:31:38	266.50	267.00	267.00	+6.00	1	1408
09:31:26	266.00	266.50	266.50	+5.50	17	1407
09:31:08	265.50	266.00	266.00	+5.00	1	1390
09:31:07	265.50	266.00	266.00	+5.00	1	1389
09:31:06	265.50	266.00	266.00	+5.00	1	1388
09:31:04	265.50	266.00	266.00	+5.00	3	1387
09:30:55	265.50	266.00	266.00	+5.00	5	1384
09:30:46	265.00	266.00	266.00	+5.00	1	1379
09:30:41	265.00	266.00	266.00	+5.00	1	1378
09:30:33	265.00	265.50	266.00	+5.00	4	1377
09:30:33	265.00	265.50	265.50	+4.50	1	1373
09:30:24	265.00	266.00	266.00	+5.00	1	1372
09:30:21	265.00	266.00	266.00	+5.00	1	1371
09:30:15	265.00	265.50	266.00	+5.00	4	1370
09:30:15	265.00	265.50	265.50	+4.50	1	1366
09:30:13	265.00	265.50	265.50	+4.50	1	1365
09:30:00	265.50	266.00	265.50	+4.50	1	1364
09:29:57	265.00	265.50	265.50	+4.50	1	1363
09:29:54	265.00	265.50	265.50	+4.50	1	1362
09:29:44	265.00	265.50	265.50	+4.50	1	1361
09:29:29	265.00	265.50	265.00	+4.00	2	1360
09:29:28	265.00	265.50	265.50	+4.50	1	1358
09:29:10	264.50	265.00	265.00	+4.00	1	1357
09:29:06	264.50	265.00	264.50	+3.50	1	1356
09:29:02	264.50	265.00	265.00	+4.00	1	1355
09:29:02	264.50	265.00	265.00	+4.00	1	1354
09:28:46	264.50	265.00	264.50	+3.50	1	1353
09:28:36	264.50	265.00	264.50	+3.50	1	1352
09:28:26	264.50	265.00	264.50	+3.50	1	1351
09:28:13	264.50	265.00	264.50	+3.50	8	1350
09:28:12	264.50	265.50	264.50	+3.50	2	1342
09:28:12	264.50	265.50	264.50	+3.50	3	1340
09:28:12	264.50	265.50	264.50	+3.50	1	1337
09:28:12	264.50	265.50	264.50	+3.50	3	1336
09:28:12	264.50	265.50	264.50	+3.50	3	1333
09:28:12	264.50	265.50	264.50	+3.50	3	1330
09:28:05	265.00	265.50	265.00	+4.00	1	1327
09:28:05	264.50	265.00	265.00	+4.00	1	1326
09:27:58	264.50	265.00	265.00	+4.00	1	1325
09:27:55	264.50	265.00	265.00	+4.00	1	1324
09:27:52	265.00	265.50	265.00	+4.00	25	1323
09:27:52	265.50	266.00	265.50	+4.50	1	1298
09:27:47	265.00	266.00	265.00	+4.00	5	1297
09:27:41	265.00	266.00	266.00	+5.00	1	1292
09:27:18	265.00	265.50	265.50	+4.50	1	1291
09:27:15	265.00	265.50	265.50	+4.50	1	1290
09:26:59	265.50	266.00	265.50	+4.50	1	1289
09:26:59	265.00	265.50	265.50	+4.50	2	1288
09:26:51	265.00	265.50	265.50	+4.50	1	1286
09:26:30	265.50	266.00	265.50	+4.50	1	1285
09:26:30	265.00	265.50	265.50	+4.50	1	1284
09:26:24	265.00	265.50	265.50	+4.50	1	1283
09:26:10	265.00	265.50	265.50	+4.50	1	1282
09:26:09	265.00	265.50	265.50	+4.50	1	1281
09:25:49	265.00	266.00	265.00	+4.00	2	1280
09:25:49	265.50	266.00	265.50	+4.50	4	1278
09:25:43	265.00	265.50	265.50	+4.50	1	1274
09:25:42	265.00	265.50	265.50	+4.50	1	1273
09:25:35	265.00	265.50	265.50	+4.50	2	1272
09:25:35	265.00	265.50	265.50	+4.50	1	1270
09:25:32	265.00	265.50	265.50	+4.50	1	1269
09:25:32	265.00	265.50	265.50	+4.50	1	1268
09:25:20	265.00	265.50	265.50	+4.50	1	1267
09:25:12	265.00	265.50	265.50	+4.50	1	1266
09:25:04	265.00	265.50	265.50	+4.50	1	1265
09:24:59	265.00	265.50	265.50	+4.50	1	1264
09:24:52	265.00	265.50	265.50	+4.50	3	1263
09:24:22	265.00	265.50	265.50	+4.50	1	1260
09:24:19	265.00	265.50	265.00	+4.00	8	1259
09:23:40	265.00	265.50	265.50	+4.50	1	1251
09:23:37	265.00	265.50	265.50	+4.50	1	1250
09:23:35	265.00	265.50	265.00	+4.00	1	1249
09:22:52	265.00	265.50	265.00	+4.00	1	1248
09:22:19	265.00	265.50	265.00	+4.00	2	1247
09:21:51	264.50	265.00	265.00	+4.00	1	1245
09:21:45	264.50	265.00	265.00	+4.00	1	1244
09:21:40	264.50	265.00	265.00	+4.00	1	1243
09:21:33	264.50	265.50	264.50	+3.50	1	1242
09:21:33	264.50	265.00	265.00	+4.00	5	1241
09:21:31	264.50	265.00	264.50	+3.50	1	1236
09:21:31	264.50	265.00	265.00	+4.00	1	1235
09:21:28	264.50	265.00	265.00	+4.00	1	1234
09:21:28	264.50	265.00	264.50	+3.50	1	1233
09:21:27	264.50	265.00	265.00	+4.00	1	1232
09:21:26	264.50	265.00	265.00	+4.00	1	1231
09:21:06	264.50	265.50	264.50	+3.50	1	1230
09:21:06	265.00	265.50	265.00	+4.00	1	1229
09:21:05	264.50	265.00	265.00	+4.00	1	1228
09:21:04	264.50	265.00	264.50	+3.50	2	1227
09:21:03	264.50	265.00	265.00	+4.00	1	1225
09:21:01	264.50	265.00	265.00	+4.00	1	1224
09:20:52	265.00	265.50	265.00	+4.00	1	1223
09:20:50	265.00	265.50	265.00	+4.00	1	1222
09:20:47	265.00	265.50	265.00	+4.00	1	1221
09:20:46	264.50	265.00	265.00	+4.00	1	1220
09:20:42	264.50	265.00	265.00	+4.00	2	1219
09:20:41	264.50	265.00	264.50	+3.50	1	1217
09:20:37	264.50	265.00	264.50	+3.50	1	1216
09:20:34	264.50	265.00	264.50	+3.50	2	1215
09:20:26	264.50	265.00	264.50	+3.50	1	1213
09:20:25	264.00	264.50	264.50	+3.50	1	1212
09:20:22	264.00	264.50	264.50	+3.50	1	1211
09:20:14	264.00	264.50	264.50	+3.50	1	1210
09:20:14	264.00	264.50	264.50	+3.50	1	1209
09:20:13	264.00	264.50	264.50	+3.50	1	1208
09:20:03	264.00	264.50	264.00	+3.00	1	1207
09:19:59	264.00	264.50	264.00	+3.00	2	1206
09:19:50	264.00	264.50	264.00	+3.00	1	1204
09:19:39	264.00	264.50	264.00	+3.00	1	1203
09:19:22	264.00	264.50	264.00	+3.00	1	1202
09:19:19	264.00	264.50	264.00	+3.00	1	1201
09:19:18	264.00	265.00	264.00	+3.00	1	1200
09:19:18	264.50	265.00	264.50	+3.50	6	1199
09:19:18	264.50	265.00	264.50	+3.50	5	1193
09:19:18	265.00	265.50	265.00	+4.00	68	1188
09:19:18	265.50	266.00	265.50	+4.50	23	1120
09:19:16	265.50	266.00	266.00	+5.00	1	1097
09:19:02	265.50	266.00	266.00	+5.00	1	1096
09:19:02	265.50	266.00	266.00	+5.00	1	1095
09:19:00	265.50	266.00	265.50	+4.50	1	1094
09:18:59	265.50	266.00	266.00	+5.00	1	1093
09:18:57	265.50	266.00	266.00	+5.00	1	1092
09:18:54	265.50	266.00	266.00	+5.00	1	1091
09:18:42	265.50	266.00	266.00	+5.00	1	1090
09:18:23	265.50	266.00	266.00	+5.00	1	1089
09:18:08	265.50	266.00	265.50	+4.50	1	1088
09:18:06	265.50	266.00	265.50	+4.50	1	1087
09:17:57	265.50	266.00	265.50	+4.50	1	1086
09:17:50	265.50	266.00	265.50	+4.50	2	1085
09:17:40	265.50	266.00	265.50	+4.50	1	1083
09:17:40	265.50	266.00	265.50	+4.50	1	1082
09:17:34	265.50	266.00	265.50	+4.50	2	1081
09:17:30	265.50	266.00	265.50	+4.50	2	1079
09:17:29	265.50	266.00	265.50	+4.50	4	1077
09:17:27	265.50	266.00	265.50	+4.50	2	1073
09:17:15	265.50	266.00	265.50	+4.50	1	1071
09:17:06	265.50	266.00	265.50	+4.50	10	1070
09:17:04	265.50	266.00	266.00	+5.00	1	1060
09:16:56	265.50	266.00	265.50	+4.50	4	1059
09:16:54	265.50	266.00	266.00	+5.00	2	1055
09:16:53	265.50	266.00	266.00	+5.00	1	1053
09:16:52	265.50	266.00	266.00	+5.00	1	1052
09:16:50	265.50	266.00	266.00	+5.00	1	1051
09:16:49	265.50	266.00	266.00	+5.00	1	1050
09:16:45	265.50	266.00	266.00	+5.00	1	1049
09:16:45	265.50	266.00	266.00	+5.00	1	1048
09:16:44	265.50	266.00	266.00	+5.00	1	1047
09:16:43	265.50	266.00	265.50	+4.50	1	1046
09:16:39	265.50	266.00	266.00	+5.00	1	1045
09:16:33	265.50	266.00	266.00	+5.00	1	1044
09:16:31	265.50	266.00	266.00	+5.00	2	1043
09:16:08	265.50	266.00	266.00	+5.00	1	1041
09:15:58	266.00	266.50	266.00	+5.00	1	1040
09:15:58	266.00	266.50	266.00	+5.00	4	1039
09:15:54	266.00	266.50	266.00	+5.00	1	1035
09:15:50	266.00	266.50	266.00	+5.00	1	1034
09:15:40	265.50	266.00	266.00	+5.00	1	1033
09:15:39	265.50	266.50	266.50	+5.50	1	1032
09:15:34	265.50	266.00	266.00	+5.00	1	1031
09:15:34	265.50	266.00	266.00	+5.00	8	1030
09:15:32	265.50	266.00	266.00	+5.00	1	1022
09:15:28	265.50	266.00	266.00	+5.00	1	1021
09:15:15	265.50	266.00	266.00	+5.00	1	1020
09:15:09	265.50	266.00	265.50	+4.50	4	1019
09:15:08	265.50	266.00	266.00	+5.00	1	1015
09:15:06	265.50	266.00	266.00	+5.00	1	1014
09:15:05	265.50	266.00	265.50	+4.50	5	1013
09:15:04	265.50	266.00	265.50	+4.50	1	1008
09:14:53	266.00	266.50	266.00	+5.00	1	1007
09:14:53	266.00	266.50	266.00	+5.00	13	1006
09:14:53	266.00	266.50	266.00	+5.00	4	993
09:14:52	266.00	266.50	266.50	+5.50	1	989
09:14:46	266.00	266.50	266.50	+5.50	1	988
09:14:46	266.00	266.50	266.00	+5.00	1	987
09:14:35	266.00	266.50	266.50	+5.50	1	986
09:14:31	266.00	266.50	266.50	+5.50	1	985
09:14:24	266.00	266.50	266.50	+5.50	1	984
09:14:18	266.00	266.50	266.00	+5.00	1	983
09:14:11	266.00	266.50	266.00	+5.00	1	982
09:14:07	266.00	266.50	266.00	+5.00	5	981
09:14:07	266.00	266.50	266.00	+5.00	1	976
09:14:06	266.00	266.50	266.00	+5.00	1	975
09:14:06	266.00	266.50	266.00	+5.00	1	974
09:14:06	266.00	266.50	266.00	+5.00	1	973
09:14:06	266.00	266.50	266.00	+5.00	8	972
09:14:02	266.00	266.50	266.50	+5.50	1	964
09:13:53	266.00	266.50	266.00	+5.00	1	963
09:13:53	266.00	266.50	266.00	+5.00	1	962
09:13:53	266.00	266.50	266.00	+5.00	1	961
09:13:53	266.00	266.50	266.00	+5.00	1	960
09:13:53	266.50	267.50	266.50	+5.50	9	959
09:13:51	266.50	267.50	266.50	+5.50	2	950
09:13:51	266.50	267.50	266.50	+5.50	5	948
09:13:46	266.50	267.00	266.50	+5.50	1	943
09:13:46	266.50	267.50	266.50	+5.50	5	942
09:13:43	266.50	267.00	266.50	+5.50	1	937
09:13:43	266.50	267.00	266.50	+5.50	3	936
09:13:41	266.50	267.00	266.50	+5.50	1	933
09:13:34	266.50	267.00	266.50	+5.50	1	932
09:13:34	267.00	267.50	267.00	+6.00	37	931
09:13:34	267.00	267.50	267.00	+6.00	1	894
09:13:22	267.00	267.50	267.50	+6.50	5	893
09:13:17	267.00	267.50	267.00	+6.00	9	888
09:13:09	267.00	267.50	267.50	+6.50	1	879
09:13:08	267.00	267.50	267.50	+6.50	1	878
09:13:04	267.50	268.00	267.50	+6.50	11	877
09:13:04	267.50	268.00	267.50	+6.50	2	866
09:12:56	267.50	268.00	268.00	+7.00	1	864
09:12:27	267.50	268.00	268.00	+7.00	1	863
09:12:23	267.50	268.00	267.50	+6.50	1	862
09:12:16	267.00	267.50	267.50	+6.50	1	861
09:12:15	267.50	268.00	267.50	+6.50	3	860
09:12:03	267.00	267.50	267.50	+6.50	12	857
09:12:03	267.00	267.50	267.50	+6.50	1	845
09:11:57	267.00	267.50	267.50	+6.50	1	844
09:11:55	267.00	267.50	267.50	+6.50	1	843
09:11:53	267.00	267.50	267.50	+6.50	1	842
09:11:40	267.00	267.50	267.50	+6.50	1	841
09:11:35	267.00	267.50	267.50	+6.50	1	840
09:11:35	267.00	267.50	267.50	+6.50	3	839
09:10:48	267.00	267.50	267.00	+6.00	1	836
09:10:48	267.00	267.50	267.00	+6.00	1	835
09:10:48	267.00	267.50	267.00	+6.00	1	834
09:10:41	267.00	267.50	267.50	+6.50	1	833
09:10:36	267.00	267.50	267.50	+6.50	1	832
09:09:40	267.00	267.50	267.50	+6.50	1	831
09:09:34	267.00	267.50	267.00	+6.00	1	830
09:09:33	267.00	267.50	267.50	+6.50	1	829
09:09:29	267.00	267.50	267.50	+6.50	1	828
09:09:21	267.00	267.50	267.50	+6.50	1	827
09:09:16	267.00	267.50	267.50	+6.50	1	826
09:09:15	267.00	267.50	267.00	+6.00	1	825
09:09:13	267.00	267.50	267.50	+6.50	1	824
09:09:10	267.00	267.50	267.50	+6.50	1	823
09:09:09	267.00	267.50	267.50	+6.50	1	822
09:09:05	267.50	268.00	267.50	+6.50	1	821
09:09:04	267.00	268.00	267.00	+6.00	1	820
09:09:04	267.50	268.00	267.50	+6.50	1	819
09:08:58	267.00	268.00	268.00	+7.00	1	818
09:08:51	267.00	268.00	268.00	+7.00	5	817
09:08:41	267.00	267.50	267.50	+6.50	1	812
09:08:40	267.50	268.00	267.50	+6.50	3	811
09:08:40	267.50	268.00	267.50	+6.50	1	808
09:08:40	267.50	268.00	267.50	+6.50	8	807
09:08:40	267.50	268.00	267.50	+6.50	1	799
09:08:40	267.50	268.00	267.50	+6.50	8	798
09:08:40	267.50	268.00	267.50	+6.50	9	790
09:08:37	268.00	268.50	268.00	+7.00	4	781
09:08:28	268.00	268.50	268.00	+7.00	1	777
09:08:17	267.50	268.00	268.50	+7.50	5	776
09:08:17	267.50	268.00	268.00	+7.00	5	771
09:08:09	267.50	268.00	267.50	+6.50	2	766
09:08:06	267.50	268.00	268.00	+7.00	1	764
09:07:57	267.50	268.00	268.00	+7.00	1	763
09:07:44	268.00	268.50	268.00	+7.00	1	762
09:07:43	268.00	268.50	268.00	+7.00	1	761
09:07:41	268.00	268.50	268.00	+7.00	1	760
09:07:37	268.00	268.50	268.00	+7.00	1	759
09:07:36	268.00	268.50	268.00	+7.00	1	758
09:07:34	268.00	268.50	268.00	+7.00	1	757
09:07:29	267.50	268.00	268.00	+7.00	2	756
09:07:26	267.50	268.00	268.00	+7.00	1	754
09:07:23	267.50	268.00	267.50	+6.50	1	753
09:07:17	268.00	268.50	267.50	+6.50	1	752
09:06:30	267.50	268.00	268.00	+7.00	4	751
09:06:27	267.50	268.00	268.00	+7.00	1	747
09:06:27	267.50	268.00	268.00	+7.00	1	746
09:06:24	267.50	268.00	268.00	+7.00	1	745
09:06:24	267.50	268.00	268.00	+7.00	1	744
09:06:17	267.00	267.50	267.50	+6.50	1	743
09:06:15	267.00	267.50	267.50	+6.50	1	742
09:06:08	267.00	267.50	267.00	+6.00	1	741
09:06:00	267.00	268.00	267.00	+6.00	1	740
09:06:00	267.00	268.00	267.00	+6.00	1	739
09:06:00	267.50	268.50	267.50	+6.50	13	738
09:06:00	267.50	268.50	267.50	+6.50	1	725
09:06:00	267.50	268.50	267.50	+6.50	1	724
09:05:56	268.00	268.50	268.00	+7.00	1	723
09:05:56	267.50	268.50	267.50	+6.50	1	722
09:05:56	267.50	268.00	268.00	+7.00	1	721
09:05:55	267.50	268.00	267.50	+6.50	1	720
09:05:53	268.00	268.50	268.00	+7.00	1	719
09:05:50	268.00	268.50	268.00	+7.00	1	718
09:05:43	267.50	268.00	268.00	+7.00	1	717
09:05:41	267.50	268.00	267.50	+6.50	1	716
09:05:36	267.50	268.00	268.00	+7.00	1	715
09:05:33	267.50	268.00	267.50	+6.50	1	714
09:05:33	267.50	268.00	267.50	+6.50	1	713
09:05:16	267.50	268.50	267.50	+6.50	1	712
09:05:16	268.00	268.50	268.00	+7.00	6	711
09:05:16	268.00	268.50	268.00	+7.00	1	705
09:05:14	268.00	268.50	268.00	+7.00	1	704
09:05:14	268.00	268.50	268.00	+7.00	2	703
09:05:07	268.00	268.50	268.00	+7.00	1	701
09:04:21	267.50	268.00	267.50	+6.50	1	700
09:04:18	267.50	268.00	268.00	+7.00	1	699
09:04:12	267.50	268.00	268.00	+7.00	1	698
09:04:10	267.50	268.00	268.00	+7.00	1	697
09:04:08	267.50	268.00	268.00	+7.00	1	696
09:04:08	267.50	268.00	268.00	+7.00	1	695
09:03:59	268.00	268.50	268.00	+7.00	3	694
09:03:56	268.00	268.50	268.00	+7.00	1	691
09:03:55	267.50	268.00	268.00	+7.00	2	690
09:03:51	267.50	268.00	268.00	+7.00	1	688
09:03:46	267.00	268.00	268.00	+7.00	1	687
09:03:46	268.00	268.50	268.00	+7.00	1	686
09:03:46	268.00	268.50	268.00	+7.00	3	685
09:03:43	267.50	268.50	268.50	+7.50	1	682
09:03:42	267.50	268.00	268.00	+7.00	1	681
09:03:42	267.00	268.00	268.00	+7.00	1	680
09:03:40	267.00	268.00	268.00	+7.00	1	679
09:03:39	267.50	268.00	267.50	+6.50	1	678
09:03:39	267.50	268.00	267.50	+6.50	1	677
09:03:39	267.50	268.00	267.50	+6.50	6	676
09:03:38	267.50	268.00	268.00	+7.00	1	670
09:03:38	267.50	268.50	268.50	+7.50	1	669
09:03:36	267.50	268.50	268.50	+7.50	1	668
09:03:33	267.50	268.00	268.00	+7.00	1	667
09:03:33	268.00	268.50	268.00	+7.00	5	666
09:03:30	268.00	268.50	268.50	+7.50	1	661
09:03:29	268.00	268.50	268.50	+7.50	1	660
09:03:28	268.50	269.00	268.50	+7.50	1	659
09:03:25	268.00	268.50	268.50	+7.50	2	658
09:03:23	268.00	268.50	268.50	+7.50	1	656
09:03:20	267.50	268.00	268.00	+7.00	1	655
09:03:20	267.50	268.00	268.00	+7.00	3	654
09:03:17	267.50	268.00	268.00	+7.00	2	651
09:03:17	267.50	268.00	268.00	+7.00	5	649
09:03:10	267.50	268.00	267.50	+6.50	1	644
09:03:09	267.00	267.50	267.50	+6.50	2	643
09:03:09	267.00	267.50	267.50	+6.50	1	641
09:03:09	267.00	267.50	267.50	+6.50	1	640
09:03:09	267.00	267.50	267.50	+6.50	1	639
09:03:07	267.00	267.50	267.50	+6.50	1	638
09:03:06	267.00	267.50	267.50	+6.50	1	637
09:03:03	267.00	267.50	267.50	+6.50	1	636
09:03:03	267.00	267.50	267.00	+6.00	8	635
09:03:02	267.00	267.50	267.50	+6.50	1	627
09:02:57	267.50	268.00	267.50	+6.50	2	626
09:02:53	267.50	268.00	267.50	+6.50	1	624
09:02:49	267.50	268.00	268.00	+7.00	1	623
09:02:41	267.00	268.00	268.00	+7.00	1	622
09:02:40	267.00	268.00	267.00	+6.00	1	621
09:02:37	267.00	268.00	268.00	+7.00	1	620
09:02:37	267.00	268.00	268.00	+7.00	1	619
09:02:36	267.00	268.00	268.00	+7.00	1	618
09:02:36	267.50	268.50	267.50	+6.50	11	617
09:02:35	267.50	268.00	268.00	+7.00	1	606
09:02:35	267.50	268.00	268.00	+7.00	1	605
09:02:34	268.00	268.50	268.00	+7.00	18	604
09:02:31	268.00	268.50	268.00	+7.00	2	586
09:02:30	268.00	268.50	268.50	+7.50	1	584
09:02:28	268.50	269.00	268.50	+7.50	1	583
09:02:27	268.00	268.50	268.50	+7.50	1	582
09:02:25	268.00	268.50	268.00	+7.00	1	581
09:02:25	268.00	268.50	268.50	+7.50	1	580
09:02:20	268.00	269.00	268.00	+7.00	2	579
09:02:20	267.50	268.00	268.00	+7.00	1	577
09:02:20	267.50	268.00	268.00	+7.00	4	576
09:02:18	267.00	267.50	267.50	+6.50	17	572
09:02:18	267.50	268.00	267.50	+6.50	3	555
09:02:14	267.00	268.00	268.00	+7.00	1	552
09:02:13	267.00	267.50	267.50	+6.50	1	551
09:02:13	267.00	267.50	267.50	+6.50	1	550
09:02:12	267.00	268.00	267.00	+6.00	3	549
09:02:10	267.00	268.00	268.00	+7.00	1	546
09:02:10	267.00	268.00	268.00	+7.00	2	545
09:02:10	267.00	268.00	267.00	+6.00	1	543
09:02:10	267.50	268.00	267.50	+6.50	1	542
09:02:10	267.00	268.00	267.00	+6.00	2	541
09:02:10	267.00	268.00	268.00	+7.00	1	539
09:02:10	267.00	268.00	267.00	+6.00	1	538
09:02:10	267.00	268.00	267.00	+6.00	1	537
09:02:10	267.50	268.00	267.50	+6.50	1	536
09:02:09	267.50	268.00	267.50	+6.50	1	535
09:02:07	268.00	268.50	268.00	+7.00	1	534
09:02:07	267.50	268.00	268.50	+7.50	2	533
09:02:07	267.50	268.00	268.00	+7.00	2	531
09:02:04	268.00	268.50	268.00	+7.00	15	529
09:02:04	268.00	268.50	268.00	+7.00	11	514
09:02:04	268.00	268.50	268.00	+7.00	5	503
09:02:00	268.00	269.00	268.00	+7.00	1	498
09:02:00	268.00	269.00	268.00	+7.00	1	497
09:02:00	268.50	269.00	268.00	+7.00	1	496
09:02:00	268.50	269.00	268.50	+7.50	1	495
09:02:00	268.50	269.00	268.50	+7.50	1	494
09:02:00	268.00	268.50	268.50	+7.50	3	493
09:02:00	268.50	269.00	268.50	+7.50	6	490
09:02:00	268.50	269.00	268.50	+7.50	1	484
09:01:57	268.50	269.00	268.50	+7.50	1	483
09:01:50	268.50	269.00	268.50	+7.50	1	482
09:01:46	269.00	269.50	269.00	+8.00	1	481
09:01:45	268.50	269.50	268.50	+7.50	1	480
09:01:44	268.50	269.50	268.50	+7.50	1	479
09:01:43	269.00	269.50	269.00	+8.00	11	478
09:01:40	269.00	269.50	269.50	+8.50	1	467
09:01:40	269.50	270.00	269.50	+8.50	2	466
09:01:40	269.50	270.00	269.50	+8.50	3	464
09:01:40	269.50	270.00	269.50	+8.50	1	461
09:01:40	269.50	270.00	269.50	+8.50	1	460
09:01:37	269.50	270.00	270.00	+9.00	1	459
09:01:35	270.00	270.50	270.00	+9.00	27	458
09:01:35	270.00	270.50	270.50	+9.50	7	431
09:01:34	270.00	270.50	270.00	+9.00	1	424
09:01:34	270.00	270.50	270.00	+9.00	2	423
09:01:34	270.00	270.50	270.00	+9.00	2	421
09:01:33	270.00	270.50	270.50	+9.50	1	419
09:01:33	270.00	270.50	270.50	+9.50	1	418
09:01:30	270.00	270.50	270.50	+9.50	2	417
09:01:27	270.00	270.50	270.50	+9.50	1	415
09:01:26	270.50	271.00	270.50	+9.50	1	414
09:01:26	270.50	271.00	270.50	+9.50	1	413
09:01:25	270.50	271.00	270.50	+9.50	2	412
09:01:25	270.50	271.00	270.50	+9.50	1	410
09:01:23	270.50	271.00	270.50	+9.50	1	409
09:01:22	270.00	270.50	270.50	+9.50	1	408
09:01:19	270.00	271.00	271.00	+10.00	1	407
09:01:18	270.50	271.00	270.50	+9.50	1	406
09:01:16	270.50	271.00	271.00	+10.00	1	405
09:01:14	270.50	271.00	271.00	+10.00	1	404
09:01:14	271.00	271.50	271.00	+10.00	1	403
09:01:13	271.00	271.50	271.00	+10.00	3	402
09:01:12	270.50	271.00	271.00	+10.00	17	399
09:01:12	270.50	271.00	271.00	+10.00	1	382
09:01:10	270.00	270.50	270.50	+9.50	2	381
09:01:10	270.00	270.50	270.50	+9.50	3	379
09:01:10	270.00	270.50	270.50	+9.50	3	376
09:01:09	270.00	270.50	270.50	+9.50	1	373
09:01:04	270.50	271.00	270.50	+9.50	1	372
09:01:03	270.50	271.00	270.50	+9.50	1	371
09:01:03	270.50	271.00	270.50	+9.50	6	370
09:01:00	270.50	271.00	271.00	+10.00	1	364
09:01:00	270.50	271.00	270.50	+9.50	1	363
09:01:00	270.50	271.00	271.00	+10.00	2	362
09:00:58	270.50	271.50	271.50	+10.50	2	360
09:00:57	271.00	271.50	271.00	+10.00	1	358
09:00:55	270.50	271.50	271.50	+10.50	1	357
09:00:52	270.50	271.50	271.50	+10.50	1	356
09:00:51	271.00	271.50	271.00	+10.00	1	355
09:00:51	271.00	271.50	271.00	+10.00	1	354
09:00:50	270.50	271.50	271.50	+10.50	5	353
09:00:50	270.50	271.50	271.50	+10.50	1	348
09:00:49	271.00	271.50	271.00	+10.00	1	347
09:00:49	270.50	271.50	271.50	+10.50	1	346
09:00:48	270.50	271.50	271.50	+10.50	1	345
09:00:48	270.50	271.50	271.50	+10.50	1	344
09:00:48	271.00	271.50	271.00	+10.00	4	343
09:00:48	270.50	271.00	271.00	+10.00	3	339
09:00:47	270.50	271.50	271.50	+10.50	2	336
09:00:46	271.00	271.50	271.00	+10.00	3	334
09:00:45	271.00	271.50	271.50	+10.50	2	331
09:00:44	271.00	271.50	271.00	+10.00	2	329
09:00:44	271.00	271.50	271.50	+10.50	1	327
09:00:43	271.00	271.50	271.00	+10.00	1	326
09:00:43	271.50	272.00	271.50	+10.50	2	325
09:00:42	271.50	272.00	271.50	+10.50	1	323
09:00:42	271.50	272.00	272.00	+11.00	1	322
09:00:41	271.50	272.00	271.50	+10.50	1	321
09:00:40	271.00	272.00	271.00	+10.00	1	320
09:00:39	271.00	271.50	272.00	+11.00	6	319
09:00:39	271.00	271.50	271.50	+10.50	1	313
09:00:39	271.00	271.50	271.50	+10.50	1	312
09:00:38	271.00	271.50	271.50	+10.50	1	311
09:00:38	271.00	271.50	271.50	+10.50	1	310
09:00:37	271.00	271.50	271.50	+10.50	1	309
09:00:36	271.00	271.50	271.50	+10.50	1	308
09:00:34	271.00	271.50	271.00	+10.00	2	307
09:00:33	271.50	272.00	271.50	+10.50	1	305
09:00:32	271.00	271.50	272.00	+11.00	2	304
09:00:32	271.00	271.50	271.50	+10.50	28	302
09:00:32	271.00	271.50	271.50	+10.50	1	274
09:00:32	271.00	271.50	271.00	+10.00	1	273
09:00:29	271.00	271.50	271.50	+10.50	2	272
09:00:26	271.00	271.50	271.00	+10.00	1	270
09:00:26	270.00	271.00	271.00	+10.00	3	269
09:00:26	270.00	271.00	271.00	+10.00	3	266
09:00:25	270.00	271.00	271.00	+10.00	1	263
09:00:25	270.00	271.00	271.00	+10.00	2	262
09:00:25	270.00	271.00	271.00	+10.00	2	260
09:00:24	270.00	271.00	271.00	+10.00	1	258
09:00:23	270.00	270.50	270.50	+9.50	1	257
09:00:23	270.00	271.00	271.00	+10.00	2	256
09:00:23	270.00	271.00	271.00	+10.00	1	254
09:00:22	270.00	271.00	271.00	+10.00	1	253
09:00:21	270.00	271.00	271.00	+10.00	7	252
09:00:21	270.00	271.00	271.00	+10.00	1	245
09:00:21	270.00	271.00	271.00	+10.00	1	244
09:00:20	270.00	270.50	270.50	+9.50	1	243
09:00:20	270.00	271.00	271.00	+10.00	1	242
09:00:19	270.00	271.00	271.00	+10.00	4	241
09:00:19	270.00	271.00	271.00	+10.00	2	237
09:00:17	270.00	271.00	271.00	+10.00	1	235
09:00:16	270.00	271.00	270.00	+9.00	1	234
09:00:15	270.50	271.00	270.50	+9.50	1	233
09:00:15	270.00	271.00	271.00	+10.00	4	232
09:00:13	270.00	271.00	270.00	+9.00	1	228
09:00:13	270.00	271.00	270.00	+9.00	2	227
09:00:12	270.00	270.50	270.50	+9.50	1	225
09:00:12	270.00	270.50	270.50	+9.50	13	224
09:00:12	270.00	270.50	270.50	+9.50	2	211
09:00:12	269.50	270.00	270.00	+9.00	35	209
09:00:12	269.50	270.00	270.00	+9.00	1	174
09:00:09	269.00	270.00	270.00	+9.00	1	173
09:00:08	269.00	269.50	269.50	+8.50	9	172
09:00:08	269.00	269.50	269.00	+8.00	12	163
09:00:08	269.00	269.50	269.50	+8.50	3	151
09:00:08	--	--	269.00	+8.00	112	148

　

其他人也逛...

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

OPPO Reno14 6.59吋 12+256GB

Apple iPhone 17 Pro (256G)

MyCard 10000點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

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

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

PChome 購物儲值10,000元

App Store Card $ 6000 - 數位序號

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

App Store Card $ 2000 - 數位序號

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

麥當勞四塊麥克鷄塊即享券

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

日月光投控ADR20日上漲0.80美元...

蘋果App Store防堵詐欺　去年攔...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧聯電ADR20日下跌0.02美元跌幅0....
‧德國重啟電動車補貼　荷莫茲海...
‧【盤前焦點】美股反彈、輝達財...

加密貨幣

比特幣BTC	77935.09	1,185.64	1.54%
以太幣ETH	2142.97	33.12	1.57%
瑞波幣XRP	1.38	0.02	1.43%
比特幣現金BCH	378.68	9.02	2.44%
萊特幣LTC	54.39	0.00	0.01%
卡達幣ADA	0.251721	0.00	1.41%
波場幣TRX	0.359299	0.00	0.94%
恆星幣XLM	0.146132	0.00	1.85%

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。