最新【美股盤後】收黑熱門市場靜待美伊簽署終戰協議　國際油價小幅回升

更新報價

佳必琪 (6197) 電子零組件業上市

348.00 ▲+15.00 +4.50% 10.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+15.00	2,896	347.50	4	348.50	3	333.50	356.00	333.00	333.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:37:29	347.50	348.00	348.00	+15.00	1	2899
10:37:13	347.50	348.00	348.00	+15.00	2	2898
10:36:35	348.00	349.00	348.00	+15.00	1	2896
10:35:32	348.00	349.00	348.00	+15.00	2	2895
10:34:34	349.00	349.50	349.00	+16.00	1	2893
10:34:03	348.00	349.00	349.00	+16.00	1	2892
10:33:59	349.00	349.50	349.00	+16.00	1	2891
10:33:59	349.00	349.50	349.00	+16.00	1	2890
10:32:57	349.50	350.00	349.50	+16.50	1	2889
10:32:56	349.00	350.00	349.00	+16.00	1	2888
10:32:33	349.50	350.00	349.50	+16.50	1	2887
10:32:33	349.50	350.00	350.00	+17.00	1	2886
10:32:29	349.50	350.00	349.50	+16.50	1	2885
10:32:09	349.00	350.00	350.00	+17.00	1	2884
10:32:08	349.00	350.00	350.00	+17.00	1	2883
10:32:08	349.00	350.00	350.00	+17.00	1	2882
10:32:07	349.00	350.00	350.00	+17.00	2	2881
10:31:54	349.00	350.00	350.00	+17.00	1	2879
10:31:51	348.50	349.00	349.00	+16.00	4	2878
10:31:51	348.50	349.00	349.00	+16.00	3	2874
10:31:51	348.50	349.00	349.00	+16.00	1	2871
10:31:51	348.50	349.00	349.00	+16.00	2	2870
10:31:44	348.00	349.50	349.50	+16.50	3	2868
10:31:44	348.00	349.00	349.00	+16.00	1	2865
10:31:44	347.00	348.50	349.50	+16.50	12	2864
10:31:44	347.00	348.50	349.00	+16.00	2	2852
10:31:44	347.00	348.50	348.50	+15.50	1	2850
10:31:18	348.00	349.00	348.00	+15.00	1	2849
10:31:17	348.00	349.50	348.00	+15.00	1	2848
10:31:16	348.00	349.50	348.00	+15.00	1	2847
10:31:15	348.00	349.50	348.00	+15.00	1	2846
10:31:15	348.00	349.00	349.00	+16.00	1	2845
10:31:14	348.50	349.00	348.50	+15.50	1	2844
10:30:24	348.00	349.00	349.00	+16.00	1	2843
10:30:24	349.00	349.50	349.00	+16.00	1	2842
10:30:14	348.00	349.50	349.50	+16.50	1	2841
10:30:12	349.00	349.50	349.00	+16.00	1	2840
10:30:12	349.00	349.50	349.00	+16.00	2	2839
10:29:38	347.50	349.00	349.00	+16.00	1	2837
10:29:37	348.00	349.00	348.00	+15.00	1	2836
10:29:36	348.50	349.00	348.50	+15.50	1	2835
10:29:33	348.00	349.00	349.00	+16.00	1	2834
10:29:33	348.00	349.00	349.00	+16.00	3	2833
10:29:33	347.50	349.00	349.00	+16.00	2	2830
10:29:33	347.50	349.00	349.00	+16.00	10	2828
10:29:33	347.50	348.50	348.50	+15.50	2	2818
10:29:33	347.00	348.00	348.50	+15.50	6	2816
10:29:33	347.00	348.00	348.00	+15.00	3	2810
10:29:22	347.00	347.50	347.50	+14.50	2	2807
10:28:37	347.50	348.00	347.50	+14.50	1	2805
10:28:14	346.50	347.50	347.50	+14.50	1	2804
10:27:21	347.00	348.00	347.00	+14.00	1	2803
10:27:19	347.50	348.00	347.50	+14.50	1	2802
10:26:56	347.50	348.00	348.00	+15.00	3	2801
10:26:56	347.00	348.00	348.00	+15.00	2	2798
10:26:56	346.50	347.50	347.50	+14.50	3	2796
10:26:56	346.50	347.50	347.50	+14.50	2	2793
10:26:56	346.50	347.00	347.00	+14.00	3	2791
10:26:45	346.50	347.00	346.50	+13.50	1	2788
10:26:33	346.50	347.00	346.50	+13.50	1	2787
10:26:29	346.50	347.00	347.00	+14.00	1	2786
10:26:25	346.50	347.00	346.50	+13.50	3	2785
10:26:09	346.50	347.50	346.50	+13.50	1	2782
10:25:17	346.50	347.00	346.50	+13.50	1	2781
10:25:16	347.00	347.50	347.00	+14.00	7	2780
10:24:00	346.50	347.00	347.00	+14.00	1	2773
10:23:47	347.00	347.50	347.00	+14.00	1	2772
10:23:44	347.00	347.50	347.00	+14.00	1	2771
10:23:16	346.50	347.00	347.00	+14.00	3	2770
10:22:39	346.50	347.00	347.00	+14.00	1	2767
10:22:23	346.50	347.00	347.00	+14.00	1	2766
10:21:23	346.50	347.00	347.00	+14.00	2	2765
10:20:55	347.00	347.50	347.00	+14.00	1	2763
10:20:44	347.00	347.50	347.00	+14.00	1	2762
10:20:27	347.00	347.50	347.00	+14.00	1	2761
10:17:10	346.50	347.50	347.50	+14.50	1	2760
10:16:44	346.50	347.50	347.50	+14.50	1	2759
10:16:44	346.50	347.00	347.00	+14.00	4	2758
10:15:48	347.00	347.50	347.00	+14.00	1	2754
10:15:02	347.00	347.50	347.50	+14.50	2	2753
10:14:57	347.00	347.50	347.00	+14.00	1	2751
10:14:47	347.00	347.50	347.00	+14.00	1	2750
10:14:20	347.50	348.00	347.50	+14.50	1	2749
10:14:20	347.50	348.00	347.50	+14.50	6	2748
10:13:19	348.00	348.50	348.00	+15.00	1	2742
10:13:16	348.00	348.50	348.00	+15.00	2	2741
10:13:00	348.00	348.50	348.00	+15.00	1	2739
10:12:53	348.00	348.50	348.00	+15.00	4	2738
10:12:41	348.00	348.50	348.00	+15.00	1	2734
10:12:34	347.50	348.00	348.00	+15.00	2	2733
10:12:27	347.50	348.00	348.00	+15.00	1	2731
10:12:06	347.50	348.00	348.00	+15.00	1	2730
10:11:22	347.50	348.00	348.00	+15.00	1	2729
10:10:56	348.00	348.50	348.00	+15.00	1	2728
10:10:56	348.00	348.50	348.00	+15.00	1	2727
10:10:56	348.00	348.50	348.00	+15.00	1	2726
10:10:56	348.00	348.50	348.00	+15.00	1	2725
10:10:03	347.50	348.00	348.00	+15.00	1	2724
10:09:51	348.00	348.50	348.00	+15.00	1	2723
10:09:40	347.50	348.00	348.00	+15.00	1	2722
10:09:37	348.00	348.50	348.00	+15.00	1	2721
10:09:23	348.00	348.50	348.00	+15.00	1	2720
10:09:06	348.00	348.50	348.00	+15.00	4	2719
10:08:57	348.00	348.50	348.00	+15.00	2	2715
10:08:51	347.50	348.00	348.00	+15.00	1	2713
10:08:46	347.50	348.00	348.00	+15.00	1	2712
10:08:40	347.50	348.00	348.00	+15.00	1	2711
10:08:37	347.50	348.00	348.00	+15.00	1	2710
10:08:35	347.50	348.00	348.00	+15.00	1	2709
10:08:28	347.50	348.00	348.00	+15.00	1	2708
10:08:14	347.00	347.50	347.50	+14.50	2	2707
10:08:14	347.00	347.50	347.50	+14.50	1	2705
10:08:05	346.50	347.00	347.00	+14.00	2	2704
10:08:03	346.50	347.00	347.00	+14.00	2	2702
10:07:45	346.00	347.00	347.00	+14.00	1	2700
10:07:40	346.00	347.00	347.00	+14.00	1	2699
10:07:33	346.00	347.00	347.00	+14.00	2	2698
10:07:26	346.00	346.50	346.50	+13.50	2	2696
10:07:26	345.50	346.00	346.00	+13.00	7	2694
10:07:13	345.50	346.00	345.50	+12.50	1	2687
10:07:13	345.50	346.00	346.00	+13.00	2	2686
10:06:54	345.00	345.50	345.50	+12.50	1	2684
10:06:42	345.00	345.50	345.50	+12.50	3	2683
10:05:52	344.50	345.00	345.00	+12.00	1	2680
10:05:32	344.50	345.50	345.50	+12.50	1	2679
10:05:31	345.00	345.50	345.00	+12.00	4	2678
10:05:22	345.50	346.00	345.50	+12.50	1	2674
10:05:05	345.00	345.50	345.50	+12.50	1	2673
10:03:57	344.50	345.00	345.00	+12.00	2	2672
10:03:57	345.50	346.00	345.50	+12.50	1	2670
10:03:54	344.50	345.00	345.00	+12.00	1	2669
10:03:54	345.00	346.00	345.00	+12.00	1	2668
10:03:45	345.00	346.00	345.00	+12.00	2	2667
10:03:39	345.00	345.50	345.50	+12.50	3	2665
10:02:52	344.50	345.00	345.00	+12.00	1	2662
10:02:44	344.50	345.50	344.50	+11.50	1	2661
10:02:42	345.00	345.50	345.00	+12.00	1	2660
10:02:21	345.00	345.50	345.00	+12.00	1	2659
10:02:08	345.00	345.50	345.00	+12.00	1	2658
10:02:07	345.00	345.50	345.00	+12.00	1	2657
10:02:02	345.00	345.50	345.00	+12.00	1	2656
10:01:56	345.00	346.00	345.00	+12.00	1	2655
10:01:45	345.00	346.00	345.00	+12.00	1	2654
10:01:42	345.00	345.50	345.50	+12.50	2	2653
10:01:41	345.00	345.50	345.50	+12.50	1	2651
10:01:33	345.50	346.00	345.50	+12.50	1	2650
10:01:29	345.00	345.50	345.50	+12.50	1	2649
10:01:28	345.00	345.50	345.50	+12.50	1	2648
10:01:25	345.00	345.50	345.50	+12.50	1	2647
10:01:21	345.00	345.50	345.50	+12.50	1	2646
10:01:03	344.50	346.00	346.00	+13.00	1	2645
10:00:48	345.50	346.00	345.50	+12.50	2	2644
10:00:48	344.50	345.50	345.50	+12.50	2	2642
10:00:48	344.50	345.00	345.00	+12.00	3	2640
10:00:34	344.50	345.00	344.50	+11.50	1	2637
10:00:28	344.50	345.00	345.00	+12.00	1	2636
10:00:23	344.00	345.00	345.00	+12.00	1	2635
10:00:09	344.00	345.00	345.00	+12.00	1	2634
10:00:07	343.50	344.00	344.00	+11.00	1	2633
10:00:03	344.00	345.00	344.00	+11.00	1	2632
09:59:58	344.00	345.00	344.00	+11.00	1	2631
09:59:46	344.00	345.00	344.00	+11.00	1	2630
09:59:46	344.00	345.00	344.00	+11.00	1	2629
09:59:44	344.00	345.00	344.00	+11.00	1	2628
09:59:41	343.50	344.00	344.00	+11.00	1	2627
09:59:39	343.50	344.00	344.00	+11.00	2	2626
09:59:39	343.50	344.00	344.00	+11.00	1	2624
09:59:39	343.50	344.00	344.00	+11.00	1	2623
09:59:32	343.50	344.00	344.00	+11.00	5	2622
09:59:32	343.00	344.00	344.00	+11.00	1	2617
09:59:24	343.50	344.00	344.00	+11.00	1	2616
09:59:24	344.00	345.00	344.00	+11.00	9	2615
09:59:17	344.00	345.00	344.00	+11.00	1	2606
09:59:05	344.00	345.00	344.00	+11.00	1	2605
09:59:02	343.50	344.00	344.00	+11.00	3	2604
09:59:02	344.00	345.00	344.00	+11.00	2	2601
09:58:57	343.50	344.00	344.00	+11.00	2	2599
09:58:57	344.00	345.00	344.00	+11.00	3	2597
09:58:56	343.50	344.00	344.00	+11.00	1	2594
09:58:54	343.50	344.00	344.00	+11.00	2	2593
09:58:54	344.00	345.00	344.00	+11.00	1	2591
09:58:52	343.50	344.00	344.00	+11.00	3	2590
09:58:52	343.50	344.00	344.00	+11.00	2	2587
09:58:51	343.50	344.00	344.00	+11.00	1	2585
09:58:49	344.00	345.00	344.00	+11.00	1	2584
09:58:48	344.00	345.00	344.00	+11.00	1	2583
09:58:46	344.00	345.00	344.00	+11.00	2	2582
09:58:39	344.00	345.00	344.00	+11.00	1	2580
09:58:37	344.00	344.50	344.50	+11.50	2	2579
09:58:37	343.00	344.00	344.00	+11.00	3	2577
09:58:31	343.00	343.50	343.50	+10.50	1	2574
09:58:26	343.00	344.00	343.00	+10.00	1	2573
09:58:26	343.00	344.00	343.00	+10.00	1	2572
09:58:26	343.50	344.00	343.00	+10.00	3	2571
09:58:26	343.50	344.00	343.50	+10.50	5	2568
09:58:14	343.50	344.00	344.00	+11.00	1	2563
09:58:12	344.00	344.50	344.00	+11.00	2	2562
09:58:11	344.00	344.50	344.00	+11.00	1	2560
09:58:06	344.00	344.50	344.00	+11.00	1	2559
09:57:55	344.50	345.00	344.50	+11.50	4	2558
09:57:55	344.50	345.00	344.50	+11.50	1	2554
09:57:55	344.50	345.00	344.50	+11.50	1	2553
09:57:55	344.50	345.00	344.50	+11.50	1	2552
09:57:50	344.50	345.00	344.50	+11.50	1	2551
09:57:50	344.50	345.00	344.50	+11.50	1	2550
09:57:44	345.00	345.50	345.00	+12.00	1	2549
09:57:44	345.00	345.50	345.00	+12.00	6	2548
09:57:42	345.00	345.50	345.00	+12.00	5	2542
09:57:28	345.00	345.50	345.00	+12.00	1	2537
09:57:26	345.00	345.50	345.00	+12.00	2	2536
09:57:16	345.00	345.50	345.00	+12.00	1	2534
09:57:16	345.00	346.00	345.00	+12.00	1	2533
09:57:03	345.50	346.00	345.50	+12.50	3	2532
09:56:57	346.00	346.50	346.00	+13.00	1	2529
09:56:57	346.00	346.50	346.00	+13.00	6	2528
09:56:57	346.00	346.50	346.00	+13.00	1	2522
09:56:36	346.00	346.50	346.00	+13.00	1	2521
09:56:09	346.00	346.50	346.00	+13.00	1	2520
09:56:08	346.00	346.50	346.00	+13.00	1	2519
09:56:08	346.00	346.50	346.50	+13.50	1	2518
09:55:22	346.00	346.50	346.00	+13.00	1	2517
09:54:18	346.00	347.00	346.00	+13.00	3	2516
09:54:13	346.50	347.00	346.50	+13.50	1	2513
09:54:08	346.50	347.00	346.50	+13.50	1	2512
09:53:47	346.50	347.00	346.50	+13.50	1	2511
09:53:30	346.50	347.00	346.50	+13.50	1	2510
09:53:18	345.50	346.50	346.50	+13.50	3	2509
09:53:17	345.50	346.50	345.50	+12.50	2	2506
09:53:17	345.50	346.00	346.00	+13.00	1	2504
09:53:17	345.50	346.00	346.00	+13.00	4	2503
09:53:03	345.50	346.00	345.50	+12.50	1	2499
09:53:00	345.50	346.00	346.00	+13.00	3	2498
09:52:56	345.50	346.00	346.00	+13.00	1	2495
09:52:55	345.50	346.00	345.50	+12.50	4	2494
09:52:43	346.00	346.50	346.00	+13.00	1	2490
09:52:36	346.00	347.00	346.00	+13.00	1	2489
09:52:32	346.00	346.50	346.00	+13.00	1	2488
09:52:20	346.00	347.00	346.00	+13.00	1	2487
09:52:18	346.00	347.00	346.00	+13.00	1	2486
09:52:16	346.50	347.00	346.00	+13.00	1	2485
09:52:16	346.50	347.00	346.50	+13.50	2	2484
09:52:00	346.50	347.00	346.50	+13.50	1	2482
09:51:47	345.50	346.50	346.50	+13.50	1	2481
09:51:39	346.00	347.00	346.00	+13.00	5	2480
09:51:35	346.00	347.00	346.00	+13.00	1	2475
09:51:25	346.50	347.00	346.50	+13.50	1	2474
09:51:14	346.00	346.50	346.50	+13.50	1	2473
09:51:12	346.00	346.50	346.50	+13.50	1	2472
09:51:12	346.00	347.00	347.00	+14.00	1	2471
09:51:07	346.00	347.00	346.00	+13.00	1	2470
09:51:05	346.00	347.00	346.00	+13.00	1	2469
09:51:05	346.00	347.00	346.00	+13.00	1	2468
09:51:04	346.00	347.00	346.00	+13.00	1	2467
09:50:52	346.00	346.50	346.50	+13.50	1	2466
09:50:52	346.50	347.00	346.50	+13.50	2	2465
09:50:34	346.50	347.00	346.50	+13.50	1	2463
09:50:26	346.50	347.00	346.50	+13.50	1	2462
09:50:21	346.00	346.50	346.50	+13.50	1	2461
09:50:21	346.00	346.50	346.50	+13.50	1	2460
09:50:17	346.00	346.50	346.50	+13.50	10	2459
09:50:09	346.50	347.00	346.50	+13.50	1	2449
09:50:02	346.50	347.00	346.50	+13.50	1	2448
09:50:00	346.50	347.00	347.00	+14.00	3	2447
09:49:59	346.50	347.00	346.50	+13.50	1	2444
09:49:55	346.50	347.00	346.50	+13.50	1	2443
09:49:49	346.50	347.00	346.50	+13.50	1	2442
09:49:49	346.50	347.00	346.50	+13.50	1	2441
09:49:49	347.00	347.50	346.50	+13.50	3	2440
09:49:49	347.00	347.50	347.00	+14.00	7	2437
09:49:48	347.00	347.50	347.00	+14.00	1	2430
09:49:44	347.00	347.50	347.00	+14.00	1	2429
09:49:44	347.00	347.50	347.00	+14.00	1	2428
09:49:38	347.00	347.50	347.00	+14.00	1	2427
09:49:37	347.00	347.50	347.00	+14.00	1	2426
09:49:37	347.00	347.50	347.00	+14.00	1	2425
09:49:37	347.00	347.50	347.00	+14.00	1	2424
09:49:29	347.00	347.50	347.50	+14.50	1	2423
09:49:03	347.50	348.00	347.50	+14.50	4	2422
09:48:59	347.50	348.00	347.50	+14.50	1	2418
09:48:39	348.50	349.00	348.50	+15.50	2	2417
09:48:12	349.00	349.50	349.00	+16.00	8	2415
09:48:08	349.00	350.00	349.00	+16.00	1	2407
09:48:01	349.50	350.00	349.50	+16.50	1	2406
09:47:49	349.00	350.00	350.00	+17.00	1	2405
09:47:46	349.00	350.00	350.00	+17.00	1	2404
09:47:42	349.00	349.50	349.50	+16.50	1	2403
09:47:27	348.50	349.00	349.00	+16.00	1	2402
09:47:25	348.50	349.00	349.00	+16.00	1	2401
09:47:23	348.50	349.00	349.00	+16.00	2	2400
09:47:19	348.50	349.00	349.00	+16.00	1	2398
09:47:17	348.50	349.00	348.50	+15.50	1	2397
09:47:14	348.50	349.00	348.50	+15.50	1	2396
09:47:00	348.00	348.50	348.50	+15.50	1	2395
09:46:56	348.00	348.50	348.50	+15.50	1	2394
09:46:55	348.00	348.50	348.50	+15.50	1	2393
09:46:40	348.00	348.50	348.50	+15.50	2	2392
09:46:04	347.50	348.50	348.50	+15.50	1	2390
09:46:03	347.50	348.00	348.00	+15.00	1	2389
09:46:00	347.50	348.00	348.00	+15.00	1	2388
09:45:50	347.50	348.00	348.00	+15.00	1	2387
09:45:50	347.50	348.00	348.00	+15.00	4	2386
09:45:50	347.50	348.00	348.00	+15.00	1	2382
09:45:42	347.50	348.00	348.00	+15.00	1	2381
09:45:32	347.50	348.00	348.00	+15.00	1	2380
09:45:20	347.50	348.00	347.50	+14.50	1	2379
09:45:06	347.50	348.00	347.50	+14.50	2	2378
09:44:53	347.50	348.00	347.50	+14.50	1	2376
09:44:39	347.50	348.00	347.50	+14.50	2	2375
09:44:34	347.50	348.00	348.00	+15.00	1	2373
09:44:07	347.50	348.00	348.00	+15.00	1	2372
09:43:57	347.50	348.00	347.50	+14.50	1	2371
09:43:56	347.50	348.00	347.50	+14.50	1	2370
09:43:27	347.00	347.50	347.50	+14.50	1	2369
09:43:24	347.00	347.50	347.50	+14.50	1	2368
09:43:20	347.00	347.50	347.50	+14.50	1	2367
09:43:20	347.00	347.50	347.50	+14.50	8	2366
09:43:20	347.50	348.00	347.50	+14.50	2	2358
09:43:14	347.50	348.00	347.50	+14.50	1	2356
09:43:11	347.50	348.00	347.50	+14.50	2	2355
09:43:10	347.50	348.00	347.50	+14.50	1	2353
09:43:07	347.50	348.00	347.50	+14.50	2	2352
09:43:04	347.50	348.00	347.50	+14.50	1	2350
09:43:04	347.50	348.00	347.50	+14.50	1	2349
09:42:49	348.00	348.50	348.00	+15.00	1	2348
09:42:49	348.00	348.50	348.00	+15.00	3	2347
09:42:49	348.00	348.50	348.00	+15.00	1	2344
09:42:49	348.00	348.50	348.00	+15.00	3	2343
09:42:49	348.00	348.50	348.00	+15.00	10	2340
09:42:49	348.50	349.50	348.50	+15.50	5	2330
09:42:36	349.00	349.50	349.00	+16.00	1	2325
09:42:25	348.50	349.00	349.00	+16.00	1	2324
09:42:13	348.50	349.00	349.00	+16.00	1	2323
09:42:09	349.00	350.00	349.00	+16.00	1	2322
09:41:47	349.00	350.00	349.00	+16.00	1	2321
09:41:46	348.50	349.00	349.00	+16.00	1	2320
09:41:41	348.50	349.00	349.00	+16.00	1	2319
09:41:40	348.50	349.00	348.50	+15.50	1	2318
09:41:32	348.50	349.00	348.50	+15.50	1	2317
09:41:24	348.50	349.00	348.50	+15.50	1	2316
09:41:06	348.50	349.00	348.50	+15.50	1	2315
09:40:54	348.50	349.00	348.50	+15.50	1	2314
09:40:50	348.50	349.00	349.00	+16.00	1	2313
09:40:47	348.50	349.00	349.00	+16.00	1	2312
09:40:45	348.50	349.00	349.00	+16.00	1	2311
09:40:41	348.50	349.00	349.00	+16.00	1	2310
09:40:40	348.50	349.00	349.00	+16.00	1	2309
09:40:27	348.50	349.00	349.00	+16.00	1	2308
09:40:19	348.50	349.00	349.00	+16.00	1	2307
09:40:18	349.00	350.00	349.00	+16.00	2	2306
09:40:17	349.00	350.00	349.00	+16.00	1	2304
09:40:01	348.50	349.00	349.00	+16.00	1	2303
09:39:50	348.50	349.50	348.50	+15.50	1	2302
09:39:49	348.50	349.50	348.50	+15.50	1	2301
09:39:47	349.00	349.50	349.00	+16.00	9	2300
09:39:47	349.00	350.00	349.00	+16.00	1	2291
09:39:46	349.50	350.00	349.50	+16.50	1	2290
09:39:14	349.50	350.00	349.50	+16.50	1	2289
09:38:59	350.00	350.50	350.00	+17.00	2	2288
09:38:30	349.00	350.00	350.00	+17.00	1	2286
09:38:30	350.00	350.50	350.00	+17.00	5	2285
09:38:26	351.00	352.00	351.00	+18.00	3	2280
09:38:15	351.00	352.00	352.00	+19.00	1	2277
09:38:11	351.00	352.00	351.00	+18.00	1	2276
09:38:09	352.00	353.00	352.00	+19.00	1	2275
09:38:09	352.00	353.00	352.00	+19.00	3	2274
09:38:05	353.00	353.50	353.00	+20.00	6	2271
09:38:05	352.00	353.00	353.00	+20.00	1	2265
09:38:05	352.00	353.00	353.00	+20.00	6	2264
09:38:05	352.00	353.00	353.00	+20.00	4	2258
09:38:05	352.00	353.00	353.00	+20.00	11	2254
09:38:05	351.50	352.50	352.50	+19.50	6	2243
09:38:05	351.50	352.50	352.50	+19.50	2	2237
09:38:05	351.00	352.00	352.00	+19.00	10	2235
09:38:02	351.00	351.50	351.50	+18.50	1	2225
09:38:02	351.00	351.50	351.50	+18.50	2	2224
09:38:02	350.50	351.50	351.50	+18.50	1	2222
09:37:51	350.50	351.50	350.50	+17.50	1	2221
09:37:50	350.00	351.00	351.00	+18.00	2	2220
09:37:50	350.00	350.50	350.50	+17.50	2	2218
09:37:50	349.00	350.00	350.00	+17.00	11	2216
09:37:43	349.50	350.00	349.50	+16.50	1	2205
09:37:43	349.50	350.00	350.00	+17.00	5	2204
09:37:07	349.50	350.00	350.00	+17.00	1	2199
09:36:54	350.00	350.50	350.00	+17.00	1	2198
09:36:54	350.00	350.50	350.00	+17.00	2	2197
09:36:54	350.00	350.50	350.00	+17.00	11	2195
09:36:54	350.00	350.50	350.00	+17.00	3	2184
09:36:50	350.00	350.50	350.00	+17.00	3	2181
09:36:45	350.00	350.50	350.00	+17.00	1	2178
09:36:35	350.00	350.50	350.00	+17.00	1	2177
09:36:30	350.00	350.50	350.50	+17.50	1	2176
09:36:29	350.00	350.50	350.50	+17.50	1	2175
09:36:28	350.50	351.00	350.50	+17.50	1	2174
09:36:21	350.50	351.50	351.50	+18.50	1	2173
09:36:18	350.50	351.50	350.50	+17.50	1	2172
09:35:58	350.50	351.50	350.50	+17.50	1	2171
09:35:52	350.00	351.50	351.50	+18.50	1	2170
09:35:46	350.50	351.50	350.50	+17.50	1	2169
09:35:43	350.50	351.00	351.00	+18.00	2	2168
09:35:43	350.50	351.00	350.50	+17.50	1	2166
09:35:39	350.50	351.00	350.50	+17.50	1	2165
09:35:30	351.00	351.50	351.00	+18.00	4	2164
09:35:30	351.00	351.50	351.00	+18.00	1	2160
09:35:27	351.00	351.50	351.00	+18.00	1	2159
09:35:11	351.50	352.00	351.50	+18.50	3	2158
09:35:09	351.50	352.00	351.50	+18.50	1	2155
09:34:59	351.50	352.00	352.00	+19.00	1	2154
09:34:54	351.50	352.00	351.50	+18.50	3	2153
09:34:50	351.50	352.00	352.00	+19.00	1	2150
09:34:48	351.50	352.00	352.00	+19.00	1	2149
09:34:47	351.50	352.00	352.00	+19.00	1	2148
09:34:25	351.50	352.00	352.00	+19.00	1	2147
09:34:21	351.50	352.00	352.00	+19.00	1	2146
09:34:15	352.00	352.50	352.00	+19.00	1	2145
09:34:10	351.50	352.00	352.00	+19.00	1	2144
09:34:07	352.00	352.50	352.00	+19.00	1	2143
09:34:07	352.00	352.50	352.00	+19.00	1	2142
09:34:06	351.50	352.00	352.00	+19.00	4	2141
09:34:00	351.50	352.00	352.00	+19.00	1	2137
09:34:00	351.50	352.00	352.00	+19.00	1	2136
09:33:56	351.50	352.00	352.00	+19.00	1	2135
09:33:49	351.50	352.00	352.00	+19.00	1	2134
09:33:47	351.50	352.00	352.00	+19.00	1	2133
09:33:45	351.50	352.00	352.00	+19.00	1	2132
09:33:43	351.50	352.00	352.00	+19.00	1	2131
09:33:43	351.50	352.00	352.00	+19.00	1	2130
09:33:42	351.50	352.00	351.50	+18.50	1	2129
09:33:39	351.50	352.00	352.00	+19.00	1	2128
09:33:36	351.50	352.00	352.00	+19.00	1	2127
09:33:32	351.50	352.00	352.00	+19.00	1	2126
09:33:29	351.50	352.00	352.00	+19.00	4	2125
09:33:27	351.50	352.00	352.00	+19.00	1	2121
09:33:24	351.50	352.00	351.50	+18.50	1	2120
09:33:20	351.00	352.00	352.00	+19.00	1	2119
09:33:10	351.50	352.00	351.50	+18.50	1	2118
09:33:01	351.50	352.00	352.00	+19.00	1	2117
09:32:53	351.00	352.00	351.00	+18.00	1	2116
09:32:53	351.00	352.00	351.00	+18.00	1	2115
09:32:52	351.00	351.50	351.50	+18.50	1	2114
09:32:52	351.00	351.50	351.50	+18.50	1	2113
09:32:41	350.50	351.00	351.00	+18.00	1	2112
09:32:41	351.00	351.50	351.00	+18.00	1	2111
09:32:22	350.50	352.00	350.50	+17.50	2	2110
09:32:18	350.50	351.50	351.50	+18.50	1	2108
09:32:16	351.00	351.50	351.00	+18.00	1	2107
09:32:16	350.50	351.50	351.50	+18.50	1	2106
09:32:13	351.00	351.50	351.00	+18.00	1	2105
09:32:10	351.00	351.50	351.50	+18.50	1	2104
09:32:06	350.50	351.00	351.00	+18.00	1	2103
09:32:02	350.50	351.00	351.00	+18.00	8	2102
09:32:02	350.00	350.50	350.50	+17.50	4	2094
09:32:02	350.00	350.50	350.50	+17.50	1	2090
09:32:02	349.50	350.00	350.00	+17.00	11	2089
09:32:02	349.00	349.50	349.50	+16.50	4	2078
09:32:01	349.00	349.50	349.00	+16.00	1	2074
09:31:56	349.00	349.50	349.00	+16.00	1	2073
09:31:50	349.00	349.50	349.00	+16.00	1	2072
09:31:49	349.00	349.50	349.00	+16.00	1	2071
09:31:20	349.00	349.50	349.50	+16.50	1	2070
09:31:20	349.00	349.50	349.00	+16.00	1	2069
09:31:14	349.00	349.50	349.50	+16.50	1	2068
09:30:50	349.50	350.00	349.50	+16.50	1	2067
09:30:48	349.50	350.00	349.50	+16.50	1	2066
09:30:39	349.50	350.00	349.50	+16.50	1	2065
09:30:37	349.50	350.00	349.50	+16.50	1	2064
09:30:17	350.00	350.50	350.00	+17.00	3	2063
09:30:06	350.00	350.50	350.00	+17.00	1	2060
09:29:57	350.00	350.50	350.50	+17.50	1	2059
09:29:56	350.00	350.50	350.00	+17.00	1	2058
09:29:49	349.00	350.00	350.00	+17.00	7	2057
09:29:49	349.50	350.00	349.50	+16.50	1	2050
09:29:46	349.50	350.00	350.00	+17.00	1	2049
09:29:44	349.50	350.00	349.50	+16.50	1	2048
09:29:33	349.00	349.50	349.50	+16.50	4	2047
09:29:33	349.00	349.50	349.50	+16.50	1	2043
09:29:07	349.50	350.00	349.50	+16.50	2	2042
09:29:03	349.50	350.00	349.50	+16.50	1	2040
09:28:54	349.00	349.50	349.50	+16.50	2	2039
09:28:54	350.00	350.50	350.00	+17.00	1	2037
09:28:54	350.00	350.50	350.00	+17.00	1	2036
09:28:48	350.00	350.50	350.50	+17.50	1	2035
09:28:45	350.00	351.00	351.00	+18.00	2	2034
09:28:45	350.00	351.00	351.00	+18.00	1	2032
09:28:45	350.00	351.00	351.00	+18.00	5	2031
09:28:44	349.50	350.50	350.50	+17.50	2	2026
09:28:44	349.00	350.00	350.00	+17.00	16	2024
09:28:44	348.50	349.50	349.50	+16.50	2	2008
09:28:43	349.00	349.50	349.00	+16.00	1	2006
09:28:43	349.00	349.50	349.00	+16.00	1	2005
09:28:31	349.00	349.50	349.00	+16.00	1	2004
09:28:29	349.50	350.00	349.50	+16.50	2	2003
09:28:28	349.50	350.00	349.50	+16.50	1	2001
09:28:23	349.50	350.00	349.50	+16.50	1	2000
09:28:15	349.50	350.00	349.50	+16.50	1	1999
09:28:07	349.50	350.00	350.00	+17.00	1	1998
09:28:02	349.50	350.00	350.00	+17.00	2	1997
09:28:00	350.00	350.50	350.00	+17.00	6	1995
09:28:00	350.00	350.50	350.00	+17.00	2	1989
09:28:00	350.00	350.50	350.00	+17.00	1	1987
09:27:47	350.00	350.50	350.50	+17.50	1	1986
09:27:33	350.00	350.50	350.50	+17.50	1	1985
09:27:33	350.00	350.50	350.50	+17.50	1	1984
09:27:32	350.50	351.00	350.50	+17.50	13	1983
09:27:23	351.00	351.50	351.00	+18.00	1	1970
09:27:12	350.50	351.50	351.50	+18.50	1	1969
09:27:00	350.50	351.50	351.50	+18.50	1	1968
09:27:00	351.00	352.00	351.00	+18.00	1	1967
09:27:00	351.00	352.00	351.00	+18.00	1	1966
09:26:59	351.00	352.00	351.00	+18.00	1	1965
09:26:54	351.00	352.00	351.00	+18.00	1	1964
09:26:39	350.50	351.00	351.00	+18.00	1	1963
09:26:39	350.50	351.00	351.00	+18.00	1	1962
09:26:38	351.00	351.50	351.00	+18.00	1	1961
09:26:37	351.00	351.50	351.00	+18.00	1	1960
09:26:34	351.00	351.50	351.00	+18.00	1	1959
09:26:33	350.50	351.00	351.00	+18.00	1	1958
09:26:33	350.50	351.00	351.00	+18.00	5	1957
09:26:28	350.50	351.00	350.50	+17.50	1	1952
09:26:26	350.50	351.00	351.00	+18.00	1	1951
09:26:23	350.50	351.00	350.50	+17.50	1	1950
09:26:21	350.50	351.00	351.00	+18.00	1	1949
09:26:11	351.00	351.50	351.00	+18.00	6	1948
09:26:11	351.00	352.00	351.00	+18.00	1	1942
09:26:11	351.00	352.00	351.00	+18.00	1	1941
09:26:11	351.00	352.00	351.00	+18.00	3	1940
09:26:06	351.50	352.00	351.50	+18.50	2	1937
09:25:56	351.00	352.00	352.00	+19.00	1	1935
09:25:54	351.50	352.00	351.50	+18.50	1	1934
09:25:50	351.00	352.00	351.00	+18.00	2	1933
09:25:34	351.00	352.00	352.00	+19.00	1	1931
09:25:28	350.50	351.00	351.00	+18.00	2	1930
09:25:26	350.50	351.00	351.00	+18.00	2	1928
09:25:23	350.50	351.00	350.50	+17.50	2	1926
09:25:18	349.50	350.50	350.50	+17.50	1	1924
09:25:16	350.00	350.50	350.00	+17.00	1	1923
09:25:15	349.50	350.00	350.00	+17.00	1	1922
09:25:13	350.00	350.50	350.00	+17.00	1	1921
09:25:13	350.00	350.50	350.00	+17.00	1	1920
09:25:13	349.50	350.00	350.00	+17.00	1	1919
09:25:12	350.00	351.00	350.00	+17.00	11	1918
09:25:11	350.50	351.00	350.50	+17.50	1	1907
09:25:08	350.00	350.50	350.50	+17.50	1	1906
09:25:06	350.00	350.50	350.50	+17.50	2	1905
09:25:00	350.50	351.00	350.50	+17.50	9	1903
09:24:53	351.00	352.00	351.00	+18.00	9	1894
09:24:52	351.50	352.00	351.50	+18.50	2	1885
09:24:52	351.50	352.00	351.50	+18.50	1	1883
09:24:50	351.00	351.50	351.50	+18.50	1	1882
09:24:49	351.00	351.50	351.50	+18.50	1	1881
09:24:48	351.00	351.50	351.00	+18.00	1	1880
09:24:47	351.00	351.50	351.50	+18.50	1	1879
09:24:40	351.00	351.50	351.00	+18.00	2	1878
09:24:36	351.00	351.50	351.00	+18.00	1	1876
09:24:33	350.50	351.00	351.00	+18.00	1	1875
09:24:32	350.50	351.00	351.00	+18.00	1	1874
09:24:31	350.50	351.00	350.50	+17.50	1	1873
09:24:30	350.50	351.00	350.50	+17.50	1	1872
09:24:24	350.50	351.00	350.50	+17.50	1	1871
09:24:23	350.00	350.50	350.50	+17.50	2	1870
09:24:18	350.00	350.50	350.50	+17.50	1	1868
09:24:13	350.00	351.00	350.00	+17.00	1	1867
09:24:12	350.50	351.00	350.50	+17.50	1	1866
09:24:08	350.00	351.00	350.00	+17.00	1	1865
09:24:02	350.00	351.00	350.00	+17.00	1	1864
09:24:01	350.00	351.00	350.00	+17.00	1	1863
09:24:00	350.00	351.00	350.00	+17.00	1	1862
09:23:59	350.00	351.00	351.00	+18.00	1	1861
09:23:56	350.50	351.00	350.50	+17.50	1	1860
09:23:55	350.00	351.00	350.00	+17.00	1	1859
09:23:51	350.00	351.00	350.00	+17.00	1	1858
09:23:50	350.50	351.00	350.50	+17.50	1	1857
09:23:47	350.00	351.00	350.00	+17.00	1	1856
09:23:43	350.00	350.50	351.00	+18.00	1	1855
09:23:43	350.00	350.50	350.50	+17.50	1	1854
09:23:43	349.50	350.50	350.50	+17.50	1	1853
09:23:41	350.00	350.50	350.00	+17.00	1	1852
09:23:40	350.00	351.00	350.00	+17.00	2	1851
09:23:40	350.50	351.00	350.50	+17.50	1	1849
09:23:37	350.50	351.00	350.50	+17.50	1	1848
09:23:35	350.50	351.00	350.50	+17.50	1	1847
09:23:34	350.50	351.00	350.50	+17.50	1	1846
09:23:32	350.50	351.00	351.00	+18.00	1	1845
09:23:31	350.50	351.00	350.50	+17.50	1	1844
09:23:25	350.50	351.00	351.00	+18.00	1	1843
09:23:22	350.50	351.00	351.00	+18.00	1	1842
09:23:18	351.00	351.50	351.00	+18.00	8	1841
09:23:18	351.50	352.00	351.50	+18.50	1	1833
09:23:14	351.00	352.00	352.00	+19.00	1	1832
09:23:14	351.50	352.00	351.50	+18.50	1	1831
09:23:13	351.50	352.00	351.50	+18.50	1	1830
09:23:09	351.50	352.00	351.50	+18.50	1	1829
09:23:06	351.50	352.00	352.00	+19.00	1	1828
09:23:05	351.50	352.00	351.50	+18.50	1	1827
09:22:59	351.00	351.50	351.50	+18.50	1	1826
09:22:59	351.50	352.50	351.50	+18.50	1	1825
09:22:59	351.50	352.50	351.50	+18.50	5	1824
09:22:59	351.50	352.50	352.50	+19.50	1	1819
09:22:55	351.50	352.50	352.50	+19.50	1	1818
09:22:55	351.00	352.00	352.00	+19.00	5	1817
09:22:55	351.00	352.00	352.00	+19.00	1	1812
09:22:54	351.50	352.00	351.50	+18.50	1	1811
09:22:53	351.50	352.00	351.50	+18.50	1	1810
09:22:47	351.50	352.00	351.50	+18.50	1	1809
09:22:45	351.50	352.00	351.50	+18.50	1	1808
09:22:44	351.50	352.00	352.00	+19.00	1	1807
09:22:43	351.50	352.00	351.50	+18.50	2	1806
09:22:38	351.50	352.00	351.50	+18.50	1	1804
09:22:37	351.50	352.00	351.50	+18.50	1	1803
09:22:35	352.00	352.50	352.00	+19.00	1	1802
09:22:35	352.00	352.50	352.00	+19.00	1	1801
09:22:32	352.00	352.50	352.00	+19.00	1	1800
09:22:31	352.00	352.50	352.50	+19.50	1	1799
09:22:28	352.00	352.50	352.50	+19.50	1	1798
09:22:28	352.50	353.00	352.50	+19.50	1	1797
09:22:22	352.50	353.50	352.50	+19.50	1	1796
09:22:21	353.00	353.50	353.00	+20.00	3	1795
09:22:19	353.50	354.00	353.50	+20.50	1	1792
09:22:18	353.50	354.00	353.50	+20.50	1	1791
09:22:17	353.50	354.00	353.50	+20.50	1	1790
09:22:15	353.50	354.00	353.50	+20.50	1	1789
09:22:15	353.50	354.00	353.50	+20.50	1	1788
09:22:11	353.50	354.00	353.50	+20.50	1	1787
09:22:10	353.50	354.00	354.00	+21.00	1	1786
09:22:08	353.50	354.00	354.00	+21.00	1	1785
09:22:01	353.50	354.00	354.00	+21.00	1	1784
09:22:00	353.50	354.00	354.00	+21.00	1	1783
09:21:57	353.50	354.00	353.50	+20.50	1	1782
09:21:53	353.50	354.50	354.50	+21.50	1	1781
09:21:51	353.50	354.50	354.50	+21.50	1	1780
09:21:50	354.00	354.50	354.00	+21.00	5	1779
09:21:50	354.00	354.50	354.00	+21.00	8	1774
09:21:45	354.50	355.00	354.50	+21.50	5	1766
09:21:44	354.50	355.00	354.50	+21.50	1	1761
09:21:42	354.50	356.00	354.50	+21.50	1	1760
09:21:37	355.00	356.00	355.00	+22.00	1	1759
09:21:36	355.00	356.00	355.00	+22.00	1	1758
09:21:34	354.50	355.00	355.00	+22.00	1	1757
09:21:33	354.50	355.00	355.00	+22.00	1	1756
09:21:33	354.50	355.00	355.00	+22.00	1	1755
09:21:28	355.00	356.00	355.00	+22.00	1	1754
09:21:24	354.50	356.00	356.00	+23.00	1	1753
09:21:23	355.00	356.00	355.00	+22.00	2	1752
09:21:23	355.00	356.00	355.00	+22.00	1	1750
09:21:22	355.00	356.00	356.00	+23.00	1	1749
09:21:21	355.00	356.00	355.00	+22.00	1	1748
09:21:20	355.00	355.50	355.50	+22.50	1	1747
09:21:19	355.00	356.00	355.00	+22.00	1	1746
09:21:18	355.00	356.00	355.00	+22.00	1	1745
09:21:11	354.50	355.00	355.00	+22.00	2	1744
09:21:11	354.50	355.00	355.00	+22.00	1	1742
09:21:10	355.00	356.00	355.00	+22.00	1	1741
09:21:10	354.50	355.00	355.00	+22.00	1	1740
09:21:08	355.00	356.00	355.00	+22.00	1	1739
09:21:08	355.00	356.00	355.00	+22.00	1	1738
09:21:08	355.00	356.00	355.00	+22.00	1	1737
09:21:07	355.00	356.00	355.00	+22.00	2	1736
09:21:07	355.00	356.00	355.00	+22.00	2	1734
09:21:07	355.00	356.00	355.00	+22.00	1	1732
09:21:04	355.00	356.00	355.00	+22.00	1	1731
09:21:04	355.50	356.00	355.50	+22.50	1	1730
09:21:04	355.00	355.50	355.50	+22.50	7	1729
09:21:04	354.50	355.50	355.50	+22.50	2	1722
09:21:03	354.50	355.00	355.00	+22.00	1	1720
09:21:02	355.00	355.50	355.00	+22.00	1	1719
09:21:02	355.00	355.50	355.00	+22.00	1	1718
09:21:01	354.50	355.50	354.50	+21.50	1	1717
09:21:00	354.50	355.00	355.00	+22.00	1	1716
09:21:00	354.50	355.50	354.50	+21.50	1	1715
09:21:00	354.50	355.00	355.00	+22.00	1	1714
09:20:59	354.00	354.50	354.50	+21.50	1	1713
09:20:59	354.00	355.00	355.00	+22.00	1	1712
09:20:58	354.50	355.00	354.50	+21.50	1	1711
09:20:58	354.50	355.00	354.50	+21.50	1	1710
09:20:58	354.50	355.00	355.00	+22.00	5	1709
09:20:56	354.50	355.00	354.50	+21.50	1	1704
09:20:55	354.50	355.00	354.50	+21.50	1	1703
09:20:54	354.50	355.00	355.00	+22.00	1	1702
09:20:52	354.50	355.00	354.50	+21.50	1	1701
09:20:51	354.50	355.00	355.00	+22.00	2	1700
09:20:47	354.50	355.00	354.50	+21.50	1	1698
09:20:47	354.50	355.50	355.50	+22.50	2	1697
09:20:47	354.50	355.00	355.00	+22.00	1	1695
09:20:46	354.50	355.00	355.00	+22.00	1	1694
09:20:44	354.50	355.00	355.00	+22.00	4	1693
09:20:44	354.50	355.00	355.00	+22.00	3	1689
09:20:41	354.00	355.00	355.00	+22.00	1	1686
09:20:40	354.00	355.00	355.00	+22.00	1	1685
09:20:38	355.00	355.50	355.00	+22.00	2	1684
09:20:38	355.00	355.50	355.00	+22.00	1	1682
09:20:38	355.00	355.50	355.50	+22.50	1	1681
09:20:36	355.00	355.50	355.00	+22.00	1	1680
09:20:35	355.00	355.50	355.00	+22.00	2	1679
09:20:35	355.00	355.50	355.00	+22.00	2	1677
09:20:33	355.00	355.50	355.00	+22.00	1	1675
09:20:33	355.00	355.50	355.00	+22.00	1	1674
09:20:32	354.00	355.00	355.00	+22.00	1	1673
09:20:32	354.00	355.00	355.00	+22.00	1	1672
09:20:32	354.00	355.00	355.00	+22.00	1	1671
09:20:31	354.00	355.00	355.00	+22.00	2	1670
09:20:30	354.00	355.00	355.00	+22.00	1	1668
09:20:30	354.00	355.00	355.00	+22.00	1	1667
09:20:30	354.00	355.00	355.00	+22.00	1	1666
09:20:28	354.00	355.00	355.00	+22.00	2	1665
09:20:26	354.00	355.00	355.00	+22.00	2	1663
09:20:26	354.00	355.50	354.00	+21.00	1	1661
09:20:26	354.00	355.50	355.50	+22.50	1	1660
09:20:25	355.00	356.50	354.00	+21.00	2	1659
09:20:25	355.00	356.50	354.50	+21.50	6	1657
09:20:25	355.00	356.50	355.00	+22.00	2	1651
09:20:25	355.00	355.50	355.50	+22.50	1	1649
09:20:25	354.50	356.00	354.50	+21.50	1	1648
09:20:25	355.00	356.50	355.00	+22.00	1	1647
09:20:25	355.50	357.00	355.00	+22.00	1	1646
09:20:25	355.50	357.00	355.50	+22.50	1	1645
09:20:25	355.00	356.00	356.00	+23.00	1	1644
09:20:25	355.00	356.00	356.00	+23.00	1	1643
09:20:19	355.00	356.00	355.00	+22.00	1	1642
09:20:19	355.00	356.00	355.00	+22.00	1	1641
09:20:19	355.00	356.00	355.00	+22.00	2	1640
09:20:18	354.50	355.00	355.00	+22.00	4	1638
09:20:18	354.00	355.00	355.00	+22.00	17	1634
09:20:18	354.00	354.50	354.50	+21.50	4	1617
09:20:18	354.00	354.50	354.50	+21.50	1	1613
09:20:16	354.00	354.50	354.00	+21.00	2	1612
09:20:15	354.00	354.50	354.00	+21.00	1	1610
09:20:15	354.00	354.50	354.00	+21.00	1	1609
09:20:14	354.00	354.50	354.00	+21.00	1	1608
09:20:13	354.00	354.50	354.50	+21.50	1	1607
09:20:07	354.00	354.50	354.00	+21.00	1	1606
09:20:07	354.00	354.50	354.00	+21.00	1	1605
09:20:06	353.50	354.00	354.00	+21.00	1	1604
09:20:05	353.50	354.00	354.00	+21.00	1	1603
09:20:04	353.50	354.00	353.50	+20.50	1	1602
09:20:04	353.50	354.00	353.50	+20.50	1	1601
09:20:03	354.00	355.00	354.00	+21.00	3	1600
09:20:02	354.00	355.00	354.00	+21.00	3	1597
09:20:02	353.50	354.00	354.00	+21.00	4	1594
09:20:01	353.50	354.00	353.50	+20.50	1	1590
09:20:00	353.50	354.00	354.00	+21.00	1	1589
09:19:59	353.50	354.00	353.50	+20.50	1	1588
09:19:59	353.50	354.00	354.00	+21.00	1	1587
09:19:59	353.50	354.00	353.50	+20.50	1	1586
09:19:57	353.50	354.00	353.50	+20.50	1	1585
09:19:56	352.50	354.00	354.00	+21.00	1	1584
09:19:56	352.50	353.50	353.50	+20.50	1	1583
09:19:55	352.50	353.50	353.50	+20.50	1	1582
09:19:53	352.00	353.00	353.00	+20.00	1	1581
09:19:50	352.00	353.50	353.50	+20.50	1	1580
09:19:50	352.00	353.50	353.50	+20.50	1	1579
09:19:50	352.00	353.50	352.00	+19.00	1	1578
09:19:50	352.00	353.50	353.50	+20.50	4	1577
09:19:49	353.00	353.50	353.00	+20.00	1	1573
09:19:49	352.00	353.50	353.50	+20.50	2	1572
09:19:49	352.00	353.50	352.00	+19.00	1	1570
09:19:49	353.50	354.00	353.50	+20.50	1	1569
09:19:48	352.00	353.50	353.50	+20.50	2	1568
09:19:48	353.00	353.50	353.00	+20.00	1	1566
09:19:47	353.00	353.50	353.50	+20.50	1	1565
09:19:46	353.50	354.00	353.50	+20.50	2	1564
09:19:45	353.00	354.00	354.00	+21.00	1	1562
09:19:43	353.50	354.00	353.50	+20.50	1	1561
09:19:42	353.50	354.50	353.50	+20.50	1	1560
09:19:42	353.00	354.00	354.00	+21.00	1	1559
09:19:42	353.50	354.00	353.50	+20.50	1	1558
09:19:42	353.50	354.00	353.50	+20.50	1	1557
09:19:41	354.00	354.50	354.00	+21.00	1	1556
09:19:41	354.00	354.50	354.00	+21.00	1	1555
09:19:41	354.00	354.50	354.00	+21.00	1	1554
09:19:41	354.50	355.00	354.50	+21.50	1	1553
09:19:41	354.00	355.00	354.00	+21.00	1	1552
09:19:41	354.00	355.00	354.00	+21.00	1	1551
09:19:41	354.00	354.50	354.50	+21.50	3	1550
09:19:41	353.50	354.00	354.00	+21.00	12	1547
09:19:41	353.00	353.50	353.50	+20.50	1	1535
09:19:41	352.50	353.00	353.00	+20.00	20	1534
09:19:41	352.00	352.50	352.50	+19.50	8	1514
09:19:41	351.50	352.00	352.00	+19.00	13	1506
09:19:40	351.50	352.00	352.00	+19.00	6	1493
09:19:38	351.00	351.50	351.50	+18.50	2	1487
09:19:38	350.50	351.00	351.00	+18.00	6	1485
09:19:38	350.50	351.00	351.00	+18.00	7	1479
09:19:38	350.00	350.50	350.50	+17.50	6	1472
09:19:38	349.50	350.00	350.00	+17.00	67	1466
09:19:38	349.00	349.50	349.50	+16.50	39	1399
09:19:38	349.00	349.50	349.50	+16.50	1	1360
09:19:38	348.50	349.00	349.00	+16.00	3	1359
09:19:38	348.50	349.00	349.00	+16.00	7	1356
09:19:38	348.50	349.00	349.00	+16.00	5	1349
09:19:31	348.00	349.00	348.00	+15.00	1	1344
09:19:30	348.00	349.00	349.00	+16.00	1	1343
09:19:28	348.50	349.00	348.50	+15.50	1	1342
09:19:28	348.50	349.00	348.50	+15.50	1	1341
09:19:28	348.50	349.00	349.00	+16.00	1	1340
09:19:28	348.50	349.00	349.00	+16.00	1	1339
09:19:22	348.50	349.00	348.50	+15.50	1	1338
09:19:20	348.50	349.00	348.00	+15.00	1	1337
09:19:20	348.50	349.00	348.50	+15.50	1	1336
09:19:19	348.00	349.00	348.00	+15.00	1	1335
09:19:19	348.50	349.00	348.50	+15.50	2	1334
09:19:18	348.00	348.50	348.50	+15.50	2	1332
09:19:18	348.00	348.50	348.50	+15.50	3	1330
09:19:18	348.00	348.50	348.50	+15.50	2	1327
09:19:18	348.00	348.50	348.50	+15.50	3	1325
09:19:15	348.00	348.50	348.50	+15.50	1	1322
09:19:15	347.50	348.00	348.00	+15.00	1	1321
09:19:13	347.50	348.00	348.00	+15.00	1	1320
09:19:12	347.50	348.00	348.00	+15.00	3	1319
09:19:12	347.50	348.00	347.50	+14.50	1	1316
09:19:05	347.00	347.50	348.00	+15.00	3	1315
09:19:05	347.00	347.50	347.50	+14.50	1	1312
09:19:01	347.50	348.00	347.50	+14.50	1	1311
09:19:00	347.00	347.50	347.50	+14.50	1	1310
09:18:54	346.50	347.50	347.50	+14.50	1	1309
09:18:54	347.00	348.00	347.00	+14.00	1	1308
09:18:52	346.50	347.00	347.00	+14.00	1	1307
09:18:51	346.50	347.00	347.00	+14.00	1	1306
09:18:49	346.00	347.00	347.00	+14.00	5	1305
09:18:47	346.00	347.00	347.00	+14.00	1	1300
09:18:42	346.50	347.00	346.50	+13.50	1	1299
09:18:42	346.50	347.00	346.50	+13.50	1	1298
09:18:42	346.00	346.50	346.50	+13.50	4	1297
09:18:42	345.50	346.00	346.00	+13.00	11	1293
09:18:41	345.00	345.50	345.50	+12.50	1	1282
09:18:40	344.50	345.00	345.00	+12.00	24	1281
09:18:40	344.00	345.00	345.00	+12.00	5	1257
09:18:40	344.00	344.50	344.50	+11.50	4	1252
09:18:40	343.50	344.00	344.00	+11.00	10	1248
09:18:39	343.50	344.00	344.00	+11.00	1	1238
09:18:37	343.50	344.00	343.50	+10.50	1	1237
09:18:32	343.50	344.00	344.00	+11.00	2	1236
09:18:23	343.50	344.00	343.50	+10.50	1	1234
09:18:20	343.50	344.00	343.50	+10.50	1	1233
09:18:18	343.50	344.00	343.50	+10.50	2	1232
09:18:07	343.50	344.00	344.00	+11.00	1	1230
09:18:04	343.50	344.00	344.00	+11.00	2	1229
09:18:01	343.50	344.00	343.50	+10.50	1	1227
09:17:50	343.50	344.00	343.50	+10.50	1	1226
09:17:33	343.50	344.00	344.00	+11.00	1	1225
09:17:25	343.50	344.00	344.00	+11.00	1	1224
09:17:20	343.50	344.00	344.00	+11.00	1	1223
09:17:14	343.50	344.00	344.00	+11.00	1	1222
09:17:09	343.50	344.00	343.50	+10.50	1	1221
09:17:08	343.50	344.00	343.50	+10.50	1	1220
09:16:50	343.50	344.00	344.00	+11.00	1	1219
09:16:50	343.50	344.00	344.00	+11.00	1	1218
09:16:48	343.50	344.00	343.50	+10.50	1	1217
09:16:47	343.50	344.00	344.00	+11.00	2	1216
09:16:45	343.50	344.00	344.00	+11.00	1	1214
09:16:40	343.50	344.00	344.00	+11.00	1	1213
09:16:24	343.50	344.00	344.00	+11.00	1	1212
09:16:24	344.00	344.50	344.00	+11.00	1	1211
09:16:23	344.00	344.50	344.00	+11.00	1	1210
09:16:20	344.00	344.50	344.00	+11.00	1	1209
09:16:19	344.00	344.50	344.00	+11.00	1	1208
09:16:18	344.00	344.50	344.00	+11.00	1	1207
09:16:16	344.00	344.50	344.00	+11.00	1	1206
09:16:15	344.00	344.50	344.00	+11.00	3	1205
09:16:15	344.00	344.50	344.00	+11.00	1	1202
09:16:09	344.00	344.50	344.00	+11.00	1	1201
09:16:09	344.00	344.50	344.00	+11.00	1	1200
09:16:08	344.00	344.50	344.50	+11.50	1	1199
09:16:02	344.00	344.50	344.00	+11.00	1	1198
09:16:00	344.00	344.50	344.00	+11.00	1	1197
09:15:58	344.00	344.50	344.00	+11.00	1	1196
09:15:52	344.00	344.50	344.00	+11.00	1	1195
09:15:51	343.00	344.00	344.00	+11.00	5	1194
09:15:44	344.00	344.50	344.00	+11.00	1	1189
09:15:43	344.00	344.50	344.00	+11.00	1	1188
09:15:43	344.00	344.50	343.00	+10.00	3	1187
09:15:43	344.00	344.50	343.50	+10.50	1	1184
09:15:43	344.00	344.50	344.00	+11.00	2	1183
09:15:39	344.00	344.50	344.00	+11.00	1	1181
09:15:35	344.00	344.50	344.00	+11.00	1	1180
09:15:35	344.00	344.50	344.00	+11.00	2	1179
09:15:35	344.00	344.50	344.50	+11.50	1	1177
09:15:30	344.00	344.50	345.00	+12.00	1	1176
09:15:30	344.00	344.50	344.50	+11.50	1	1175
09:15:20	344.50	345.00	344.50	+11.50	1	1174
09:15:20	344.50	345.00	345.00	+12.00	1	1173
09:15:19	344.50	345.00	345.00	+12.00	1	1172
09:15:18	344.50	345.00	344.50	+11.50	1	1171
09:15:18	344.50	345.00	344.50	+11.50	1	1170
09:15:17	344.50	345.00	345.00	+12.00	1	1169
09:15:16	344.50	345.00	345.00	+12.00	1	1168
09:15:14	344.50	345.00	345.00	+12.00	1	1167
09:15:11	344.50	345.00	345.00	+12.00	1	1166
09:15:10	344.50	345.00	345.00	+12.00	2	1165
09:15:10	344.50	345.00	345.00	+12.00	1	1163
09:15:08	345.00	345.50	345.00	+12.00	11	1162
09:15:08	345.50	346.00	345.50	+12.50	1	1151
09:15:05	345.50	346.00	345.50	+12.50	2	1150
09:15:05	345.00	345.50	345.50	+12.50	3	1148
09:15:01	345.50	346.00	345.50	+12.50	4	1145
09:15:01	345.50	346.00	346.00	+13.00	1	1141
09:14:50	346.00	346.50	346.00	+13.00	1	1140
09:14:48	346.00	346.50	346.00	+13.00	1	1139
09:14:43	346.00	347.00	346.00	+13.00	5	1138
09:14:38	346.00	346.50	346.50	+13.50	1	1133
09:14:37	346.00	346.50	346.00	+13.00	2	1132
09:14:36	346.00	346.50	346.00	+13.00	1	1130
09:14:36	346.00	346.50	346.50	+13.50	1	1129
09:14:35	345.50	346.00	346.00	+13.00	3	1128
09:14:35	345.50	346.00	346.00	+13.00	1	1125
09:14:34	345.50	346.00	345.50	+12.50	1	1124
09:14:34	345.50	346.00	346.00	+13.00	1	1123
09:14:29	346.00	346.50	346.00	+13.00	1	1122
09:14:26	346.00	346.50	346.00	+13.00	1	1121
09:14:20	346.00	346.50	346.00	+13.00	1	1120
09:14:19	346.00	347.00	346.00	+13.00	1	1119
09:14:18	346.00	347.00	346.00	+13.00	1	1118
09:14:16	346.00	347.00	346.00	+13.00	1	1117
09:14:13	346.00	347.00	346.00	+13.00	1	1116
09:14:10	346.00	346.50	346.50	+13.50	1	1115
09:14:08	346.00	346.50	346.50	+13.50	3	1114
09:14:06	346.00	346.50	346.50	+13.50	1	1111
09:14:05	346.50	347.00	346.50	+13.50	1	1110
09:14:04	346.50	347.00	347.00	+14.00	1	1109
09:14:03	347.00	347.50	347.00	+14.00	1	1108
09:14:02	347.00	347.50	347.00	+14.00	1	1107
09:14:01	346.50	347.50	346.50	+13.50	1	1106
09:13:56	346.50	347.00	346.50	+13.50	1	1105
09:13:54	346.50	347.00	347.00	+14.00	1	1104
09:13:53	346.50	347.00	347.00	+14.00	1	1103
09:13:52	346.50	347.00	347.00	+14.00	1	1102
09:13:50	346.50	347.00	347.00	+14.00	1	1101
09:13:50	347.00	347.50	346.50	+13.50	6	1100
09:13:50	347.00	347.50	347.00	+14.00	2	1094
09:13:50	347.00	347.50	347.00	+14.00	1	1092
09:13:50	347.00	347.50	347.50	+14.50	1	1091
09:13:49	347.50	348.00	347.50	+14.50	15	1090
09:13:48	348.00	348.50	348.00	+15.00	4	1075
09:13:48	348.50	349.00	348.50	+15.50	9	1071
09:13:48	348.50	349.00	348.50	+15.50	4	1062
09:13:48	348.50	349.00	349.00	+16.00	1	1058
09:13:46	348.50	349.00	349.00	+16.00	1	1057
09:13:46	348.50	349.00	348.50	+15.50	1	1056
09:13:42	348.50	349.00	349.00	+16.00	1	1055
09:13:39	349.00	349.50	349.00	+16.00	1	1054
09:13:39	349.00	349.50	349.00	+16.00	1	1053
09:13:38	348.50	349.50	348.50	+15.50	1	1052
09:13:37	348.50	349.00	349.50	+16.50	2	1051
09:13:37	348.50	349.00	349.00	+16.00	3	1049
09:13:35	349.00	349.50	349.00	+16.00	1	1046
09:13:34	348.50	349.50	349.50	+16.50	1	1045
09:13:34	348.50	349.50	348.50	+15.50	1	1044
09:13:34	349.00	349.50	349.00	+16.00	1	1043
09:13:34	348.50	349.00	349.00	+16.00	4	1042
09:13:33	348.50	349.00	349.00	+16.00	1	1038
09:13:32	348.50	349.00	348.50	+15.50	1	1037
09:13:29	348.50	349.00	349.00	+16.00	1	1036
09:13:28	348.50	349.00	349.00	+16.00	1	1035
09:13:27	348.00	348.50	348.50	+15.50	1	1034
09:13:26	348.00	349.00	349.00	+16.00	1	1033
09:13:26	348.50	349.00	348.50	+15.50	1	1032
09:13:25	348.50	349.00	348.50	+15.50	5	1031
09:13:25	348.50	349.00	349.00	+16.00	1	1026
09:13:25	348.50	349.00	348.50	+15.50	1	1025
09:13:25	348.50	349.00	349.00	+16.00	2	1024
09:13:23	348.50	349.00	349.00	+16.00	1	1022
09:13:23	348.50	349.00	349.00	+16.00	1	1021
09:13:22	348.50	349.00	349.00	+16.00	1	1020
09:13:20	348.50	349.00	349.00	+16.00	1	1019
09:13:20	348.50	349.00	348.50	+15.50	1	1018
09:13:18	348.50	349.00	348.50	+15.50	1	1017
09:13:16	348.50	349.00	349.50	+16.50	3	1016
09:13:16	348.50	349.00	349.00	+16.00	1	1013
09:13:15	348.50	349.00	349.00	+16.00	1	1012
09:13:15	348.50	349.00	349.00	+16.00	1	1011
09:13:14	348.50	349.00	349.00	+16.00	1	1010
09:13:13	348.50	349.00	348.50	+15.50	1	1009
09:13:13	348.50	349.00	349.00	+16.00	1	1008
09:13:12	349.00	349.50	349.00	+16.00	1	1007
09:13:11	348.50	349.50	348.50	+15.50	1	1006
09:13:11	348.00	349.00	349.50	+16.50	5	1005
09:13:11	348.00	349.00	349.00	+16.00	5	1000
09:13:10	348.00	349.00	349.00	+16.00	1	995
09:13:09	348.00	349.00	349.00	+16.00	1	994
09:13:09	348.00	349.00	348.00	+15.00	1	993
09:13:09	348.00	349.00	348.00	+15.00	1	992
09:13:08	348.50	349.00	348.00	+15.00	2	991
09:13:08	348.50	349.00	348.50	+15.50	1	989
09:13:06	348.00	349.00	348.00	+15.00	1	988
09:13:05	348.00	349.00	349.00	+16.00	4	987
09:13:05	348.00	349.00	348.00	+15.00	2	983
09:13:04	348.00	349.00	348.00	+15.00	1	981
09:13:04	348.00	349.00	349.00	+16.00	1	980
09:13:04	348.00	349.00	348.00	+15.00	1	979
09:13:02	348.00	349.00	348.00	+15.00	1	978
09:13:02	348.00	349.00	348.00	+15.00	2	977
09:13:02	348.00	348.50	348.50	+15.50	2	975
09:13:02	348.00	348.50	348.50	+15.50	6	973
09:13:02	347.50	348.00	348.00	+15.00	1	967
09:13:01	347.00	348.00	348.00	+15.00	10	966
09:13:01	347.00	347.50	347.50	+14.50	1	956
09:13:01	347.00	348.00	348.00	+15.00	1	955
09:13:01	347.00	348.00	348.00	+15.00	1	954
09:13:00	347.50	348.00	347.50	+14.50	1	953
09:12:58	347.00	347.50	347.50	+14.50	5	952
09:12:55	347.00	348.00	348.00	+15.00	1	947
09:12:54	347.00	348.00	347.00	+14.00	1	946
09:12:54	347.50	348.00	347.50	+14.50	1	945
09:12:53	347.50	348.50	347.50	+14.50	1	944
09:12:53	346.50	347.00	347.00	+14.00	2	943
09:12:53	346.50	347.00	347.00	+14.00	2	941
09:12:53	347.50	348.50	347.00	+14.00	2	939
09:12:53	347.50	348.50	347.50	+14.50	4	937
09:12:52	347.50	348.00	348.00	+15.00	8	933
09:12:51	347.50	348.00	348.00	+15.00	1	925
09:12:50	347.00	348.00	348.00	+15.00	1	924
09:12:49	347.00	347.50	347.50	+14.50	1	923
09:12:49	347.00	347.50	347.50	+14.50	1	922
09:12:48	347.00	347.50	347.50	+14.50	1	921
09:12:47	347.00	347.50	347.50	+14.50	1	920
09:12:47	347.00	347.50	347.00	+14.00	1	919
09:12:47	347.00	347.50	347.50	+14.50	1	918
09:12:45	347.00	347.50	347.50	+14.50	2	917
09:12:44	347.00	347.50	347.00	+14.00	5	915
09:12:41	347.00	347.50	347.00	+14.00	2	910
09:12:40	347.00	348.00	348.00	+15.00	1	908
09:12:40	347.00	347.50	347.50	+14.50	1	907
09:12:39	347.00	347.50	347.50	+14.50	1	906
09:12:38	347.00	347.50	347.00	+14.00	1	905
09:12:33	347.00	347.50	347.50	+14.50	1	904
09:12:33	347.00	347.50	347.00	+14.00	1	903
09:12:31	347.00	347.50	347.00	+14.00	1	902
09:12:31	347.00	348.00	347.00	+14.00	1	901
09:12:30	347.00	348.00	348.00	+15.00	1	900
09:12:29	347.50	348.00	347.50	+14.50	1	899
09:12:28	347.00	348.00	347.00	+14.00	1	898
09:12:28	347.00	348.00	347.00	+14.00	1	897
09:12:27	347.00	348.00	347.00	+14.00	1	896
09:12:26	347.00	348.00	348.00	+15.00	2	895
09:12:24	347.00	348.00	347.00	+14.00	1	893
09:12:24	347.00	348.00	347.00	+14.00	1	892
09:12:23	347.00	348.00	347.00	+14.00	1	891
09:12:23	347.00	347.50	347.50	+14.50	2	890
09:12:23	346.50	347.00	347.00	+14.00	7	888
09:12:23	346.50	347.00	347.00	+14.00	1	881
09:12:22	346.50	347.00	346.50	+13.50	1	880
09:12:22	346.50	347.00	347.00	+14.00	1	879
09:12:21	346.50	347.00	347.00	+14.00	1	878
09:12:19	346.50	347.00	347.00	+14.00	2	877
09:12:19	346.50	347.00	347.00	+14.00	1	875
09:12:17	346.50	347.00	346.50	+13.50	1	874
09:12:14	346.50	347.00	347.00	+14.00	1	873
09:12:14	346.50	347.00	347.00	+14.00	1	872
09:12:14	346.50	347.00	346.50	+13.50	4	871
09:12:13	346.50	347.00	347.00	+14.00	3	867
09:12:12	346.50	347.00	346.50	+13.50	1	864
09:12:08	347.00	347.50	347.00	+14.00	1	863
09:12:06	346.50	347.50	346.50	+13.50	1	862
09:12:05	347.00	347.50	347.00	+14.00	1	861
09:12:05	347.00	347.50	347.00	+14.00	1	860
09:12:04	347.00	347.50	347.00	+14.00	1	859
09:12:04	347.00	347.50	347.00	+14.00	1	858
09:12:04	347.00	347.50	347.00	+14.00	2	857
09:12:04	347.00	347.50	347.00	+14.00	1	855
09:12:03	347.00	347.50	347.00	+14.00	1	854
09:12:03	347.00	347.50	347.00	+14.00	1	853
09:12:02	346.50	347.00	347.00	+14.00	4	852
09:12:01	346.50	347.00	347.00	+14.00	1	848
09:12:01	346.50	347.00	347.00	+14.00	1	847
09:12:00	346.50	347.00	346.50	+13.50	1	846
09:11:58	346.00	347.00	347.00	+14.00	1	845
09:11:57	346.50	347.00	346.50	+13.50	1	844
09:11:56	346.50	347.00	346.50	+13.50	1	843
09:11:55	346.50	347.00	347.00	+14.00	1	842
09:11:55	346.50	347.00	346.50	+13.50	1	841
09:11:54	346.50	347.00	347.00	+14.00	1	840
09:11:54	346.00	346.50	347.00	+14.00	3	839
09:11:54	346.00	346.50	346.50	+13.50	1	836
09:11:53	346.00	347.00	347.00	+14.00	1	835
09:11:53	346.00	346.50	346.50	+13.50	1	834
09:11:52	346.00	347.00	346.00	+13.00	1	833
09:11:52	345.50	346.50	346.50	+13.50	1	832
09:11:52	345.50	347.00	345.50	+12.50	2	831
09:11:51	346.50	347.00	346.00	+13.00	4	829
09:11:51	346.50	347.00	346.50	+13.50	1	825
09:11:49	346.00	347.00	346.00	+13.00	3	824
09:11:47	346.50	347.00	346.50	+13.50	1	821
09:11:47	346.00	346.50	346.50	+13.50	3	820
09:11:47	345.50	346.00	346.00	+13.00	18	817
09:11:47	345.50	346.00	346.00	+13.00	1	799
09:11:46	344.50	345.50	345.50	+12.50	18	798
09:11:46	344.50	345.50	345.50	+12.50	1	780
09:11:46	344.00	345.00	345.00	+12.00	35	779
09:11:46	343.50	344.50	344.50	+11.50	6	744
09:11:46	343.00	344.00	344.00	+11.00	8	738
09:11:46	343.00	344.00	344.00	+11.00	1	730
09:11:46	342.50	343.50	343.50	+10.50	3	729
09:11:45	342.50	343.50	343.50	+10.50	2	726
09:11:45	342.50	343.50	343.50	+10.50	1	724
09:11:42	342.50	343.50	343.50	+10.50	2	723
09:11:42	343.00	343.50	343.00	+10.00	1	721
09:11:41	343.00	343.50	343.00	+10.00	1	720
09:11:41	343.00	343.50	343.50	+10.50	1	719
09:11:39	343.00	343.50	343.50	+10.50	1	718
09:11:34	342.50	343.50	343.50	+10.50	1	717
09:11:27	342.50	343.50	343.50	+10.50	1	716
09:11:26	343.50	344.00	343.50	+10.50	1	715
09:11:25	343.50	344.00	343.50	+10.50	1	714
09:11:25	343.50	344.00	343.50	+10.50	1	713
09:11:21	343.50	344.00	343.50	+10.50	1	712
09:11:16	344.00	344.50	344.00	+11.00	1	711
09:11:12	343.50	344.50	344.50	+11.50	1	710
09:11:11	343.50	344.50	344.50	+11.50	1	709
09:11:11	344.00	344.50	344.00	+11.00	2	708
09:11:11	344.00	345.00	344.00	+11.00	1	706
09:11:11	344.50	345.00	344.50	+11.50	1	705
09:11:10	344.50	345.00	344.50	+11.50	2	704
09:11:05	344.50	345.00	344.50	+11.50	1	702
09:11:05	344.50	345.00	345.00	+12.00	1	701
09:11:05	344.50	345.00	344.50	+11.50	1	700
09:11:04	344.50	345.00	344.50	+11.50	1	699
09:11:01	344.00	344.50	344.50	+11.50	1	698
09:11:00	344.00	344.50	344.50	+11.50	1	697
09:10:57	344.00	344.50	344.50	+11.50	1	696
09:10:57	343.50	344.00	344.00	+11.00	6	695
09:10:57	343.50	344.00	344.00	+11.00	1	689
09:10:52	343.00	343.50	343.50	+10.50	2	688
09:10:52	343.00	343.50	343.50	+10.50	2	686
09:10:51	343.00	343.50	343.00	+10.00	3	684
09:10:51	342.00	343.00	343.00	+10.00	18	681
09:10:51	341.50	342.50	342.50	+9.50	6	663
09:10:51	341.50	342.50	342.50	+9.50	2	657
09:10:51	341.50	342.00	342.00	+9.00	23	655
09:10:51	341.00	341.50	341.50	+8.50	7	632
09:10:51	341.00	341.50	341.50	+8.50	3	625
09:10:51	340.50	341.00	341.00	+8.00	28	622
09:10:51	340.00	340.50	340.50	+7.50	17	594
09:10:51	337.50	340.00	340.00	+7.00	9	577
09:10:51	337.50	340.00	340.00	+7.00	1	568
09:10:51	337.50	340.00	340.00	+7.00	1	567
09:10:51	337.00	338.00	340.00	+7.00	10	566
09:10:51	337.00	338.00	339.00	+6.00	73	556
09:10:51	337.00	338.00	338.50	+5.50	8	483
09:10:51	337.00	338.00	338.00	+5.00	9	475
09:10:44	337.00	337.50	337.50	+4.50	1	466
09:10:43	337.00	337.50	337.50	+4.50	1	465
09:10:41	337.00	337.50	337.50	+4.50	1	464
09:10:34	337.00	337.50	337.00	+4.00	1	463
09:10:29	337.00	338.00	337.00	+4.00	1	462
09:10:26	336.50	337.00	337.00	+4.00	18	461
09:10:26	337.00	338.00	337.00	+4.00	2	443
09:10:24	336.50	337.50	337.50	+4.50	1	441
09:10:24	336.50	338.00	336.50	+3.50	1	440
09:10:22	337.00	338.00	337.00	+4.00	1	439
09:10:21	337.00	338.00	337.00	+4.00	1	438
09:10:18	337.00	337.50	337.00	+4.00	1	437
09:10:18	337.00	337.50	337.00	+4.00	2	436
09:10:13	337.00	337.50	337.00	+4.00	1	434
09:10:10	337.00	337.50	337.00	+4.00	1	433
09:10:05	337.00	338.00	337.00	+4.00	3	432
09:10:05	337.50	338.00	337.50	+4.50	1	429
09:10:04	337.00	338.00	337.00	+4.00	1	428
09:09:59	337.50	338.00	337.50	+4.50	1	427
09:09:59	337.50	338.00	337.50	+4.50	1	426
09:09:40	337.50	338.00	337.50	+4.50	1	425
09:09:33	337.50	338.00	337.50	+4.50	1	424
09:09:28	337.50	338.00	337.50	+4.50	4	423
09:09:21	338.00	338.50	338.00	+5.00	1	419
09:09:20	338.00	338.50	338.00	+5.00	1	418
09:09:19	338.00	338.50	338.00	+5.00	11	417
09:09:15	338.00	338.50	338.00	+5.00	1	406
09:09:04	338.00	338.50	338.00	+5.00	1	405
09:08:57	338.00	338.50	338.00	+5.00	1	404
09:08:42	337.50	338.00	338.00	+5.00	1	403
09:08:31	338.00	338.50	338.00	+5.00	1	402
09:08:14	338.00	338.50	338.50	+5.50	2	401
09:08:13	337.00	337.50	337.50	+4.50	2	399
09:08:08	337.00	337.50	337.00	+4.00	1	397
09:08:03	337.00	337.50	337.00	+4.00	1	396
09:07:56	337.50	338.00	337.50	+4.50	1	395
09:07:56	337.50	338.50	337.50	+4.50	2	394
09:07:56	337.50	338.50	337.50	+4.50	1	392
09:07:52	338.00	339.00	338.00	+5.00	1	391
09:07:50	338.00	339.00	338.00	+5.00	4	390
09:07:50	338.00	339.00	338.00	+5.00	1	386
09:07:46	338.00	338.50	338.50	+5.50	1	385
09:07:44	338.00	338.50	338.50	+5.50	1	384
09:07:41	338.00	338.50	338.50	+5.50	1	383
09:07:40	338.00	338.50	338.50	+5.50	1	382
09:07:38	338.00	339.00	338.00	+5.00	1	381
09:07:36	338.00	339.00	338.00	+5.00	1	380
09:07:32	338.00	339.00	338.00	+5.00	2	379
09:07:31	338.00	338.50	338.50	+5.50	1	377
09:07:29	338.00	338.50	338.50	+5.50	1	376
09:07:28	338.50	339.00	338.50	+5.50	1	375
09:07:18	338.50	339.00	338.50	+5.50	1	374
09:07:17	338.00	338.50	338.50	+5.50	1	373
09:07:17	337.50	338.00	338.00	+5.00	1	372
09:07:11	338.00	338.50	338.50	+5.50	1	371
09:07:09	337.50	338.50	338.50	+5.50	5	370
09:07:08	337.50	338.50	338.50	+5.50	1	365
09:07:01	337.50	338.50	338.50	+5.50	1	364
09:06:59	337.50	338.00	338.00	+5.00	1	363
09:06:56	337.50	338.00	338.00	+5.00	10	362
09:06:50	337.50	338.50	338.50	+5.50	1	352
09:06:49	337.50	338.00	338.00	+5.00	1	351
09:06:43	337.50	338.50	338.50	+5.50	1	350
09:06:43	338.00	339.00	338.00	+5.00	1	349
09:06:42	338.00	338.50	338.50	+5.50	1	348
09:06:38	338.00	339.00	338.00	+5.00	1	347
09:06:35	338.50	339.00	338.50	+5.50	1	346
09:06:35	338.50	339.00	339.00	+6.00	1	345
09:06:34	339.00	339.50	339.00	+6.00	8	344
09:06:32	339.00	339.50	339.50	+6.50	1	336
09:06:31	339.00	339.50	339.00	+6.00	1	335
09:06:30	339.00	339.50	339.00	+6.00	2	334
09:06:29	339.50	340.00	339.50	+6.50	1	332
09:06:25	339.50	340.00	339.50	+6.50	1	331
09:06:24	339.50	340.00	339.50	+6.50	1	330
09:06:24	339.50	340.00	339.50	+6.50	1	329
09:06:22	339.50	340.00	339.50	+6.50	2	328
09:06:18	339.50	340.00	339.50	+6.50	1	326
09:06:06	339.50	340.00	339.50	+6.50	1	325
09:06:03	339.50	340.00	339.50	+6.50	1	324
09:05:58	339.00	339.50	339.50	+6.50	1	323
09:05:56	339.00	339.50	339.50	+6.50	1	322
09:05:55	339.00	339.50	339.50	+6.50	1	321
09:05:55	339.00	340.00	339.00	+6.00	1	320
09:05:53	339.00	339.50	339.50	+6.50	1	319
09:05:46	338.50	339.50	339.50	+6.50	1	318
09:05:45	338.50	339.50	339.50	+6.50	1	317
09:05:45	338.50	339.50	339.50	+6.50	1	316
09:05:44	339.00	339.50	339.00	+6.00	1	315
09:05:44	339.00	339.50	339.00	+6.00	3	314
09:05:44	339.50	340.00	339.50	+6.50	2	311
09:05:44	339.50	340.00	339.50	+6.50	1	309
09:05:44	339.50	340.00	339.50	+6.50	2	308
09:05:43	340.00	340.50	340.00	+7.00	1	306
09:05:43	340.00	340.50	340.00	+7.00	6	305
09:05:40	340.00	340.50	340.50	+7.50	2	299
09:05:35	340.50	341.00	340.50	+7.50	2	297
09:05:34	340.50	341.00	341.00	+8.00	1	295
09:05:33	340.50	341.00	340.50	+7.50	1	294
09:05:32	341.00	341.50	341.00	+8.00	1	293
09:05:31	340.50	341.00	341.00	+8.00	2	292
09:05:30	340.50	341.00	341.00	+8.00	1	290
09:05:30	340.50	341.00	341.00	+8.00	1	289
09:05:28	340.50	341.00	341.00	+8.00	1	288
09:05:26	340.50	341.00	341.00	+8.00	1	287
09:05:26	340.50	341.00	340.50	+7.50	1	286
09:05:25	340.50	341.00	341.00	+8.00	1	285
09:05:24	340.50	341.00	340.50	+7.50	1	284
09:05:24	340.50	341.00	341.00	+8.00	1	283
09:05:23	340.50	341.00	341.00	+8.00	1	282
09:05:19	340.00	341.00	341.00	+8.00	1	281
09:05:17	340.00	340.50	340.50	+7.50	1	280
09:05:16	340.00	340.50	340.50	+7.50	3	279
09:05:14	339.50	340.50	340.50	+7.50	1	276
09:05:14	339.50	340.00	340.00	+7.00	1	275
09:05:14	339.50	340.00	340.00	+7.00	1	274
09:05:13	339.50	340.00	340.00	+7.00	1	273
09:05:13	339.50	340.00	340.00	+7.00	1	272
09:05:12	339.50	340.00	340.00	+7.00	1	271
09:05:12	339.50	340.00	340.00	+7.00	1	270
09:05:12	339.50	340.00	340.00	+7.00	1	269
09:05:10	339.50	340.00	340.00	+7.00	1	268
09:05:10	339.50	340.00	340.00	+7.00	3	267
09:05:09	339.50	340.00	340.00	+7.00	2	264
09:05:09	339.50	340.00	340.00	+7.00	1	262
09:05:08	339.50	340.00	340.00	+7.00	3	261
09:05:08	339.50	340.00	339.50	+6.50	1	258
09:05:08	339.50	340.00	340.00	+7.00	1	257
09:05:05	339.50	340.00	340.00	+7.00	1	256
09:05:00	339.00	339.50	339.50	+6.50	1	255
09:05:00	339.00	339.50	339.50	+6.50	7	254
09:04:57	338.50	339.00	339.00	+6.00	1	247
09:04:57	338.50	339.00	339.00	+6.00	3	246
09:04:55	338.50	339.00	339.00	+6.00	2	243
09:04:55	338.50	339.00	339.00	+6.00	1	241
09:04:53	338.50	339.00	339.00	+6.00	1	240
09:04:53	338.50	339.00	339.00	+6.00	1	239
09:04:49	338.00	338.50	338.50	+5.50	1	238
09:04:49	338.00	338.50	338.50	+5.50	1	237
09:04:45	338.00	338.50	338.50	+5.50	1	236
09:04:40	337.00	338.00	338.00	+5.00	1	235
09:04:39	337.00	338.00	338.00	+5.00	1	234
09:04:33	337.00	338.00	338.00	+5.00	1	233
09:04:32	336.50	337.00	337.00	+4.00	4	232
09:04:32	335.50	336.00	336.00	+3.00	9	228
09:04:31	335.00	335.50	335.50	+2.50	4	219
09:04:31	335.00	335.50	335.50	+2.50	1	215
09:04:28	335.00	335.50	335.50	+2.50	1	214
09:04:27	335.00	335.50	335.50	+2.50	1	213
09:04:22	334.50	335.00	335.00	+2.00	1	212
09:04:22	334.50	335.00	335.00	+2.00	1	211
09:04:19	334.50	335.00	335.00	+2.00	4	210
09:04:12	334.50	335.00	335.00	+2.00	1	206
09:04:09	334.50	335.00	335.00	+2.00	1	205
09:04:06	334.50	335.00	335.00	+2.00	1	204
09:04:05	334.50	335.00	335.00	+2.00	2	203
09:04:00	334.50	335.00	335.00	+2.00	2	201
09:03:39	334.50	335.00	334.50	+1.50	1	199
09:03:29	334.50	335.00	334.50	+1.50	1	198
09:03:27	334.50	335.00	334.50	+1.50	1	197
09:03:20	334.50	335.00	335.00	+2.00	1	196
09:03:15	334.50	335.00	335.00	+2.00	2	195
09:03:12	334.50	335.00	335.00	+2.00	1	193
09:03:10	334.00	335.00	335.00	+2.00	1	192
09:03:04	334.00	334.50	335.00	+2.00	3	191
09:03:04	334.00	334.50	334.50	+1.50	1	188
09:02:59	334.00	335.00	335.00	+2.00	1	187
09:02:57	334.00	334.50	334.50	+1.50	1	186
09:02:55	334.00	334.50	334.50	+1.50	1	185
09:02:46	334.00	334.50	334.50	+1.50	1	184
09:02:41	333.50	334.50	334.50	+1.50	1	183
09:02:41	334.00	334.50	334.00	+1.00	1	182
09:02:36	334.00	334.50	334.00	+1.00	1	181
09:02:33	333.50	334.00	334.00	+1.00	1	180
09:02:28	334.00	335.00	334.00	+1.00	27	179
09:02:24	334.50	335.00	334.50	+1.50	4	152
09:02:24	334.50	335.00	334.50	+1.50	1	148
09:02:19	334.50	335.00	334.50	+1.50	6	147
09:02:10	334.00	334.50	334.50	+1.50	9	141
09:02:05	334.00	334.50	334.00	+1.00	1	132
09:02:02	334.00	334.50	334.00	+1.00	2	131
09:01:45	333.50	334.00	334.00	+1.00	1	129
09:01:45	333.50	334.00	334.00	+1.00	1	128
09:01:44	334.00	334.50	334.00	+1.00	1	127
09:01:40	333.50	334.00	334.00	+1.00	1	126
09:01:38	334.00	334.50	334.00	+1.00	1	125
09:01:38	333.50	334.00	334.00	+1.00	1	124
09:01:36	334.00	334.50	334.00	+1.00	1	123
09:01:34	333.50	334.00	334.00	+1.00	1	122
09:01:33	333.50	334.00	334.00	+1.00	1	121
09:01:27	334.00	334.50	334.00	+1.00	1	120
09:01:26	334.00	334.50	334.00	+1.00	1	119
09:01:24	333.50	334.50	334.50	+1.50	1	118
09:01:08	333.50	334.50	333.50	+0.50	1	117
09:01:05	333.50	334.50	334.50	+1.50	1	116
09:00:59	333.50	334.50	333.50	+0.50	1	115
09:00:58	333.50	334.50	333.50	+0.50	1	114
09:00:58	333.50	334.50	333.50	+0.50	1	113
09:00:58	333.50	334.50	333.50	+0.50	1	112
09:00:56	333.50	334.50	333.50	+0.50	2	111
09:00:56	333.00	334.00	334.00	+1.00	1	109
09:00:55	333.00	334.00	334.00	+1.00	1	108
09:00:54	333.50	334.00	333.50	+0.50	1	107
09:00:48	334.00	334.50	334.00	+1.00	1	106
09:00:47	333.00	334.50	334.50	+1.50	1	105
09:00:46	333.00	334.00	334.00	+1.00	1	104
09:00:45	333.00	334.00	334.00	+1.00	1	103
09:00:39	333.00	334.00	334.00	+1.00	1	102
09:00:38	334.00	334.50	334.00	+1.00	1	101
09:00:36	333.00	334.00	334.00	+1.00	1	100
09:00:34	333.00	334.00	334.00	+1.00	1	99
09:00:30	334.00	334.50	334.00	+1.00	1	98
09:00:29	334.00	334.50	334.50	+1.50	1	97
09:00:28	333.00	334.00	334.00	+1.00	1	96
09:00:27	333.00	334.00	334.00	+1.00	3	95
09:00:27	334.00	334.50	334.00	+1.00	1	92
09:00:26	333.00	334.00	334.00	+1.00	1	91
09:00:24	333.00	334.00	334.00	+1.00	1	90
09:00:23	332.50	334.00	334.00	+1.00	1	89
09:00:21	332.50	334.00	334.00	+1.00	1	88
09:00:20	332.50	334.00	334.00	+1.00	1	87
09:00:12	332.50	334.00	334.00	+1.00	2	86
09:00:08	332.50	334.00	334.00	+1.00	5	84
09:00:07	334.00	334.50	334.00	+1.00	2	79
09:00:07	334.00	334.50	334.00	+1.00	2	77
09:00:07	334.00	334.50	334.00	+1.00	1	75
09:00:07	334.00	334.50	334.00	+1.00	1	74
09:00:07	334.00	334.50	334.00	+1.00	1	73
09:00:07	332.50	334.00	334.00	+1.00	3	72
09:00:07	333.00	334.00	333.00	0	21	69
09:00:07	333.50	334.00	333.50	+0.50	4	48
09:00:07	--	--	333.50	+0.50	44	44

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

全家3000元虛擬禮物卡

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

MyCard 2000點虛擬點數卡

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

小米 REDMI Buds 8 Active 藍牙耳機

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

PChome 購物儲值6,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

KIRIN–生茶525ml(24入/箱)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

POCO F8 Ultra 16GB/512GB

麥當勞豬肉滿福堡好禮即享券

App Store Card $ 1000 - 數位序號

日月光投控ADR17日上漲0.60美元...

施振榮赴日發表新王道白皮書　...

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

‧【金屬盤後】金銅價漲
‧韓國大舉研發功率半導體　經部...
‧珍珠串計畫度過枯水期　經部應...

加密貨幣

比特幣BTC	64592.10	-1,008.33	-1.54%
以太幣ETH	1754.68	-35.72	-1.99%
瑞波幣XRP	1.19	-0.03	-2.14%
比特幣現金BCH	213.89	-1.63	-0.75%
萊特幣LTC	44.94	-0.69	-1.52%
卡達幣ADA	0.168061	0.00	-2.37%
波場幣TRX	0.321166	0.00	1.44%
恆星幣XLM	0.238071	0.02	10.19%

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。