最新[公告] 廣宇:代重要子公司P.I.E. Industrial Berhad公告股東會通過各項議案熱門Casella Waste Systems內部人士據最新SEC文件售股價值＄1,119,523

更新報價

統　新 (6426) 通信網路業上市

268.00 ▲+5.50 +2.10% 6.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.50	2,447	268.00	1	268.50	2	268.00	279.00	266.00	262.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	268.00	268.50	268.00	+5.50	9	2447
13:30:00	267.50	268.00	268.00	+5.50	129	2438
13:24:54	267.50	268.00	267.50	+5.00	1	2309
13:24:40	267.00	268.00	268.00	+5.50	1	2308
13:24:40	267.00	267.50	267.50	+5.00	1	2307
13:24:29	266.50	267.00	267.00	+4.50	5	2306
13:24:28	266.50	267.00	267.00	+4.50	1	2301
13:24:28	267.00	268.00	267.00	+4.50	4	2300
13:24:18	267.50	268.00	267.50	+5.00	1	2296
13:24:18	267.50	268.00	267.50	+5.00	2	2295
13:24:04	267.50	268.00	268.00	+5.50	1	2293
13:23:30	267.50	268.00	267.50	+5.00	1	2292
13:23:28	267.00	267.50	267.50	+5.00	1	2291
13:23:18	267.00	268.00	267.00	+4.50	2	2290
13:23:12	267.00	267.50	267.50	+5.00	2	2288
13:23:11	267.00	268.00	268.00	+5.50	1	2286
13:22:58	267.50	268.00	267.50	+5.00	1	2285
13:22:57	267.50	268.00	267.50	+5.00	2	2284
13:22:42	267.50	268.00	267.50	+5.00	2	2282
13:22:42	267.50	268.00	267.50	+5.00	1	2280
13:22:10	267.50	268.00	267.50	+5.00	1	2279
13:21:48	267.50	268.00	267.50	+5.00	1	2278
13:21:12	266.50	267.00	267.00	+4.50	6	2277
13:21:08	266.00	266.50	266.50	+4.00	20	2271
13:21:08	266.00	266.50	266.50	+4.00	1	2251
13:20:17	266.00	266.50	266.50	+4.00	1	2250
13:19:30	266.00	266.50	266.50	+4.00	1	2249
13:19:27	266.00	266.50	266.50	+4.00	1	2248
13:19:05	266.50	267.00	266.50	+4.00	1	2247
13:19:05	266.50	267.00	266.50	+4.00	3	2246
13:18:49	266.50	267.00	266.50	+4.00	2	2243
13:18:14	266.50	267.00	267.00	+4.50	1	2241
13:18:05	266.50	267.00	267.00	+4.50	1	2240
13:17:54	267.00	267.50	267.00	+4.50	1	2239
13:17:09	266.50	267.00	267.00	+4.50	1	2238
13:17:08	266.50	267.00	267.00	+4.50	1	2237
13:16:54	266.50	267.00	267.00	+4.50	1	2236
13:16:38	267.00	267.50	267.00	+4.50	1	2235
13:16:35	267.00	267.50	267.00	+4.50	1	2234
13:16:34	267.00	267.50	267.00	+4.50	2	2233
13:16:21	267.00	267.50	267.00	+4.50	1	2231
13:15:46	267.00	267.50	267.00	+4.50	1	2230
13:15:43	267.00	267.50	267.00	+4.50	1	2229
13:15:34	266.50	267.00	267.00	+4.50	1	2228
13:15:33	266.50	267.00	267.00	+4.50	1	2227
13:15:10	266.50	267.00	267.00	+4.50	1	2226
13:15:02	266.50	267.00	267.00	+4.50	3	2225
13:15:00	266.00	267.00	266.00	+3.50	1	2222
13:14:48	266.50	267.00	266.00	+3.50	1	2221
13:14:48	266.50	267.00	266.50	+4.00	2	2220
13:14:42	266.50	267.00	267.00	+4.50	1	2218
13:14:42	266.50	267.00	266.50	+4.00	1	2217
13:14:38	266.50	267.00	267.00	+4.50	1	2216
13:14:30	266.50	267.00	267.00	+4.50	1	2215
13:14:23	266.50	267.00	267.00	+4.50	1	2214
13:14:17	266.50	267.00	267.00	+4.50	1	2213
13:13:56	266.50	267.00	267.00	+4.50	1	2212
13:13:55	266.50	267.00	267.00	+4.50	1	2211
13:13:54	266.50	267.00	267.00	+4.50	1	2210
13:13:49	266.50	267.00	267.00	+4.50	1	2209
13:13:42	267.00	267.50	267.00	+4.50	1	2208
13:13:37	267.00	267.50	267.00	+4.50	1	2207
13:13:36	267.00	267.50	267.00	+4.50	1	2206
13:13:27	267.00	267.50	267.00	+4.50	1	2205
13:13:25	267.00	267.50	267.00	+4.50	2	2204
13:13:18	267.00	267.50	267.00	+4.50	1	2202
13:13:11	267.00	267.50	267.00	+4.50	1	2201
13:13:01	267.00	267.50	267.00	+4.50	1	2200
13:12:53	266.50	267.00	267.00	+4.50	1	2199
13:12:52	266.50	267.50	267.50	+5.00	1	2198
13:12:52	266.50	267.00	267.00	+4.50	2	2197
13:12:48	266.50	267.50	266.50	+4.00	1	2195
13:12:44	266.50	267.00	267.00	+4.50	1	2194
13:12:33	267.00	267.50	267.00	+4.50	1	2193
13:12:32	267.00	267.50	267.00	+4.50	1	2192
13:12:31	267.00	267.50	267.00	+4.50	3	2191
13:12:31	267.00	267.50	267.00	+4.50	1	2188
13:12:29	267.00	267.50	267.00	+4.50	1	2187
13:12:27	267.00	267.50	267.00	+4.50	1	2186
13:12:21	267.00	268.00	267.00	+4.50	1	2185
13:12:13	267.50	268.00	267.50	+5.00	1	2184
13:12:13	267.50	268.00	267.50	+5.00	1	2183
13:12:10	268.00	268.50	268.00	+5.50	7	2182
13:12:09	268.00	268.50	268.00	+5.50	2	2175
13:11:43	268.00	268.50	268.00	+5.50	1	2173
13:11:42	268.00	268.50	268.00	+5.50	1	2172
13:11:17	268.00	268.50	268.00	+5.50	13	2171
13:11:17	268.00	268.50	268.00	+5.50	1	2158
13:11:11	268.00	268.50	268.00	+5.50	5	2157
13:10:19	268.00	268.50	268.50	+6.00	1	2152
13:10:03	268.00	268.50	268.50	+6.00	1	2151
13:10:02	268.00	268.50	268.50	+6.00	1	2150
13:09:56	268.00	268.50	268.50	+6.00	1	2149
13:09:36	268.00	268.50	268.50	+6.00	1	2148
13:09:34	268.50	269.00	268.50	+6.00	24	2147
13:09:29	268.50	269.00	268.50	+6.00	1	2123
13:08:58	268.50	269.50	268.50	+6.00	1	2122
13:08:53	269.00	269.50	269.00	+6.50	1	2121
13:08:52	268.50	269.00	269.00	+6.50	3	2120
13:08:40	269.00	269.50	269.00	+6.50	1	2117
13:08:37	269.00	269.50	269.00	+6.50	1	2116
13:08:30	269.00	269.50	269.00	+6.50	1	2115
13:08:29	269.00	269.50	269.00	+6.50	1	2114
13:08:10	269.00	269.50	269.50	+7.00	1	2113
13:06:45	268.50	269.00	269.00	+6.50	1	2112
13:06:37	269.00	269.50	269.00	+6.50	1	2111
13:06:25	268.50	269.00	269.00	+6.50	1	2110
13:06:21	269.00	269.50	269.00	+6.50	2	2109
13:05:26	269.00	269.50	269.00	+6.50	1	2107
13:05:06	269.00	269.50	269.00	+6.50	1	2106
13:05:06	269.00	269.50	269.00	+6.50	1	2105
13:04:50	269.00	269.50	269.50	+7.00	1	2104
13:04:10	268.50	269.50	269.50	+7.00	1	2103
13:04:01	268.50	269.50	269.50	+7.00	1	2102
13:04:00	268.50	269.00	269.00	+6.50	1	2101
13:03:33	269.00	269.50	269.00	+6.50	1	2100
13:03:30	269.00	269.50	269.00	+6.50	1	2099
13:02:54	269.00	270.00	269.00	+6.50	6	2098
13:02:54	269.00	270.00	269.00	+6.50	1	2092
13:02:32	269.00	270.00	269.00	+6.50	1	2091
13:00:42	269.00	270.00	269.00	+6.50	1	2090
13:00:20	268.50	269.00	269.00	+6.50	3	2089
13:00:08	269.00	270.00	269.00	+6.50	3	2086
12:59:33	268.50	269.00	269.00	+6.50	1	2083
12:59:33	268.50	269.00	269.00	+6.50	2	2082
12:59:12	268.50	269.50	268.50	+6.00	1	2080
12:59:00	268.50	269.00	269.00	+6.50	1	2079
12:58:41	268.50	269.00	269.00	+6.50	1	2078
12:58:27	269.00	269.50	269.00	+6.50	1	2077
12:58:24	269.00	269.50	269.00	+6.50	2	2076
12:58:16	269.00	270.00	269.00	+6.50	1	2074
12:57:36	268.50	269.00	269.00	+6.50	3	2073
12:57:20	268.50	269.00	268.50	+6.00	2	2070
12:57:05	269.00	269.50	269.00	+6.50	8	2068
12:57:05	269.00	269.50	269.00	+6.50	4	2060
12:57:05	269.00	269.50	269.00	+6.50	1	2056
12:57:04	269.50	270.00	269.50	+7.00	5	2055
12:56:45	270.00	270.50	270.00	+7.50	7	2050
12:56:45	270.00	271.00	270.00	+7.50	10	2043
12:56:42	270.00	270.50	270.50	+8.00	1	2033
12:55:08	270.00	270.50	270.50	+8.00	1	2032
12:54:31	270.50	271.50	270.50	+8.00	1	2031
12:54:31	270.50	271.50	270.50	+8.00	5	2030
12:54:31	270.50	271.50	270.50	+8.00	1	2025
12:54:22	270.50	271.50	270.50	+8.00	1	2024
12:54:21	271.00	271.50	271.00	+8.50	9	2023
12:53:36	271.50	272.00	271.50	+9.00	2	2014
12:53:35	271.50	272.00	271.50	+9.00	1	2012
12:53:35	271.00	271.50	271.50	+9.00	4	2011
12:51:59	271.00	271.50	271.50	+9.00	1	2007
12:51:03	271.50	272.00	271.50	+9.00	1	2006
12:50:51	271.00	271.50	271.50	+9.00	1	2005
12:49:58	271.00	271.50	271.50	+9.00	1	2004
12:49:23	271.00	271.50	271.50	+9.00	1	2003
12:49:15	271.00	271.50	271.50	+9.00	1	2002
12:47:55	271.50	272.00	271.50	+9.00	1	2001
12:47:35	271.50	272.00	271.50	+9.00	1	2000
12:46:15	271.50	272.00	271.50	+9.00	1	1999
12:45:11	271.00	271.50	271.50	+9.00	2	1998
12:44:54	271.00	271.50	271.50	+9.00	2	1996
12:43:56	271.50	272.00	271.50	+9.00	1	1994
12:43:16	271.00	271.50	271.50	+9.00	2	1993
12:43:09	271.50	272.00	271.50	+9.00	1	1991
12:42:59	271.50	272.00	271.50	+9.00	2	1990
12:42:20	271.50	272.00	271.50	+9.00	1	1988
12:41:49	271.00	271.50	271.50	+9.00	1	1987
12:41:18	271.00	271.50	271.50	+9.00	1	1986
12:41:18	271.00	271.50	271.50	+9.00	2	1985
12:41:18	271.50	272.00	271.50	+9.00	1	1983
12:40:15	271.00	271.50	271.50	+9.00	1	1982
12:40:15	271.00	271.50	271.50	+9.00	1	1981
12:40:15	271.50	272.00	271.50	+9.00	4	1980
12:39:46	271.50	272.00	271.50	+9.00	1	1976
12:39:21	271.50	272.00	272.00	+9.50	4	1975
12:39:11	271.50	272.00	272.00	+9.50	2	1971
12:37:35	271.00	271.50	271.50	+9.00	1	1969
12:36:06	271.00	271.50	271.50	+9.00	5	1968
12:35:47	271.50	272.00	271.50	+9.00	1	1963
12:35:25	271.00	271.50	271.50	+9.00	1	1962
12:35:09	271.00	271.50	271.50	+9.00	1	1961
12:32:43	271.50	272.00	271.50	+9.00	2	1960
12:31:36	271.00	271.50	271.50	+9.00	1	1958
12:31:35	271.00	272.00	271.00	+8.50	1	1957
12:30:49	271.00	272.00	271.00	+8.50	1	1956
12:29:11	271.00	272.00	271.00	+8.50	1	1955
12:28:59	270.50	271.00	271.00	+8.50	10	1954
12:28:53	270.50	271.00	271.00	+8.50	1	1944
12:28:51	270.50	271.00	271.00	+8.50	1	1943
12:28:47	270.50	271.00	271.00	+8.50	1	1942
12:28:05	270.50	271.00	270.50	+8.00	1	1941
12:26:16	270.00	270.50	270.50	+8.00	5	1940
12:26:16	270.00	270.50	270.50	+8.00	2	1935
12:25:35	270.50	271.00	270.50	+8.00	1	1933
12:25:07	270.00	270.50	270.50	+8.00	1	1932
12:24:44	270.00	271.00	270.00	+7.50	1	1931
12:23:55	270.50	271.00	270.50	+8.00	3	1930
12:23:22	270.00	270.50	270.50	+8.00	2	1927
12:21:42	270.00	270.50	270.50	+8.00	1	1925
12:21:32	270.50	271.00	270.50	+8.00	1	1924
12:21:19	270.50	271.00	270.50	+8.00	1	1923
12:21:07	270.50	271.00	270.50	+8.00	1	1922
12:20:29	270.50	271.00	270.50	+8.00	1	1921
12:19:38	270.50	271.00	270.50	+8.00	1	1920
12:18:43	270.50	271.00	270.50	+8.00	1	1919
12:17:53	270.50	271.50	270.50	+8.00	1	1918
12:17:19	270.50	271.50	270.50	+8.00	1	1917
12:17:18	270.00	270.50	270.50	+8.00	1	1916
12:16:56	270.00	270.50	270.50	+8.00	1	1915
12:16:56	271.50	272.00	270.50	+8.00	3	1914
12:16:56	271.50	272.00	271.00	+8.50	8	1911
12:16:56	271.50	272.00	271.50	+9.00	1	1903
12:16:49	271.50	272.00	271.50	+9.00	1	1902
12:16:41	271.50	272.00	271.50	+9.00	1	1901
12:16:37	271.00	271.50	271.50	+9.00	2	1900
12:16:22	271.50	272.00	271.50	+9.00	2	1898
12:15:17	271.00	271.50	271.50	+9.00	2	1896
12:14:28	271.00	271.50	271.50	+9.00	1	1894
12:14:15	271.00	271.50	271.50	+9.00	1	1893
12:14:10	271.00	271.50	271.50	+9.00	1	1892
12:13:48	271.00	271.50	271.50	+9.00	1	1891
12:12:51	271.00	271.50	271.50	+9.00	2	1890
12:07:14	271.50	272.00	271.50	+9.00	1	1888
12:05:28	271.50	272.00	271.50	+9.00	1	1887
12:05:18	271.00	271.50	271.50	+9.00	2	1886
12:04:47	271.50	272.00	271.50	+9.00	1	1884
12:02:21	271.00	271.50	271.50	+9.00	1	1883
12:02:17	271.00	271.50	271.50	+9.00	1	1882
12:02:15	271.00	271.50	271.50	+9.00	2	1881
12:02:09	270.50	271.00	271.00	+8.50	1	1879
12:00:27	270.50	271.50	270.50	+8.00	1	1878
12:00:07	270.50	271.50	270.50	+8.00	2	1877
11:59:36	270.50	271.00	271.00	+8.50	1	1875
11:58:53	271.00	271.50	271.00	+8.50	1	1874
11:58:17	271.00	271.50	271.00	+8.50	1	1873
11:56:32	271.00	271.50	271.50	+9.00	1	1872
11:54:39	270.50	271.00	271.00	+8.50	1	1871
11:54:38	270.50	271.00	270.50	+8.00	2	1870
11:53:23	270.50	271.00	271.00	+8.50	1	1868
11:51:24	270.50	271.00	271.00	+8.50	1	1867
11:51:14	270.50	271.50	270.50	+8.00	1	1866
11:49:49	270.50	271.50	270.50	+8.00	1	1865
11:49:49	270.00	270.50	270.50	+8.00	3	1864
11:49:49	271.00	271.50	270.50	+8.00	4	1861
11:49:49	271.00	271.50	271.00	+8.50	3	1857
11:49:44	271.00	271.50	271.00	+8.50	1	1854
11:49:25	271.00	271.50	271.00	+8.50	1	1853
11:48:50	271.00	271.50	271.00	+8.50	1	1852
11:48:32	271.00	271.50	271.00	+8.50	1	1851
11:48:25	271.00	271.50	271.00	+8.50	2	1850
11:47:40	271.50	272.00	271.50	+9.00	1	1848
11:47:32	271.50	272.00	271.50	+9.00	1	1847
11:47:32	271.50	272.00	271.50	+9.00	1	1846
11:45:39	271.50	272.00	272.00	+9.50	1	1845
11:45:07	272.00	272.50	272.00	+9.50	3	1844
11:44:59	272.00	272.50	272.00	+9.50	1	1841
11:43:13	271.50	272.00	272.00	+9.50	1	1840
11:40:21	271.00	272.00	272.00	+9.50	1	1839
11:39:25	271.00	272.00	272.00	+9.50	1	1838
11:39:13	271.00	272.00	271.00	+8.50	1	1837
11:38:29	271.00	272.00	272.00	+9.50	2	1836
11:38:28	271.50	272.00	271.50	+9.00	1	1834
11:38:17	271.50	272.00	272.00	+9.50	1	1833
11:38:15	271.50	272.00	272.00	+9.50	1	1832
11:37:28	271.00	272.00	272.00	+9.50	1	1831
11:37:18	271.50	272.00	271.50	+9.00	1	1830
11:34:13	270.50	271.00	271.00	+8.50	1	1829
11:34:11	271.00	272.00	271.00	+8.50	1	1828
11:33:54	271.00	272.00	271.00	+8.50	1	1827
11:31:02	270.00	270.50	270.50	+8.00	1	1826
11:30:58	270.00	270.50	270.50	+8.00	1	1825
11:30:49	270.00	270.50	270.50	+8.00	1	1824
11:28:53	270.00	270.50	270.00	+7.50	1	1823
11:28:40	269.50	270.00	270.00	+7.50	4	1822
11:28:39	269.50	270.00	270.00	+7.50	2	1818
11:25:26	270.00	270.50	270.00	+7.50	2	1816
11:24:25	270.00	270.50	270.00	+7.50	1	1814
11:22:49	270.00	270.50	270.00	+7.50	1	1813
11:22:05	269.50	270.00	270.00	+7.50	1	1812
11:20:29	269.50	270.00	270.00	+7.50	1	1811
11:20:02	269.50	270.00	270.00	+7.50	1	1810
11:19:34	270.00	270.50	270.00	+7.50	1	1809
11:19:14	270.00	270.50	270.00	+7.50	2	1808
11:18:43	270.50	271.00	270.50	+8.00	1	1806
11:18:43	270.50	271.50	270.50	+8.00	1	1805
11:18:29	271.00	271.50	271.00	+8.50	1	1804
11:18:29	271.00	271.50	271.00	+8.50	1	1803
11:18:29	271.00	271.50	271.00	+8.50	1	1802
11:17:45	271.00	271.50	271.00	+8.50	2	1801
11:16:36	270.50	271.00	271.00	+8.50	1	1799
11:16:13	270.50	271.00	271.00	+8.50	1	1798
11:15:39	270.50	271.00	271.00	+8.50	2	1797
11:14:39	270.50	271.00	271.00	+8.50	3	1795
11:14:37	270.50	271.00	271.00	+8.50	1	1792
11:14:33	270.50	271.00	271.00	+8.50	1	1791
11:14:08	270.00	270.50	270.50	+8.00	1	1790
11:14:00	270.00	270.50	270.50	+8.00	1	1789
11:13:25	269.50	270.00	270.00	+7.50	4	1788
11:13:16	269.00	269.50	269.50	+7.00	1	1784
11:12:55	269.50	270.00	269.50	+7.00	1	1783
11:12:32	269.50	270.00	270.00	+7.50	1	1782
11:12:27	269.50	270.00	270.00	+7.50	1	1781
11:12:21	269.50	270.00	270.00	+7.50	1	1780
11:12:15	269.00	269.50	269.50	+7.00	1	1779
11:12:13	269.00	269.50	269.50	+7.00	1	1778
11:12:03	269.50	270.00	269.50	+7.00	1	1777
11:11:39	269.50	270.00	269.50	+7.00	3	1776
11:11:33	269.50	270.00	269.50	+7.00	1	1773
11:11:02	269.50	270.00	269.50	+7.00	1	1772
11:11:00	269.50	270.00	269.50	+7.00	1	1771
11:10:45	269.50	270.50	269.50	+7.00	1	1770
11:10:33	269.50	270.50	269.50	+7.00	2	1769
11:10:24	269.00	270.50	269.00	+6.50	1	1767
11:10:24	268.50	269.50	269.50	+7.00	5	1766
11:10:14	268.50	269.50	268.50	+6.00	2	1761
11:10:08	268.50	269.50	268.50	+6.00	1	1759
11:10:02	269.00	269.50	269.00	+6.50	3	1758
11:10:01	269.00	269.50	269.00	+6.50	2	1755
11:10:01	269.50	270.00	269.50	+7.00	1	1753
11:10:01	269.50	270.00	269.50	+7.00	3	1752
11:10:01	270.00	270.50	270.00	+7.50	43	1749
11:09:03	270.00	270.50	270.50	+8.00	1	1706
11:08:27	270.50	271.00	270.50	+8.00	1	1705
11:08:27	270.50	271.00	270.50	+8.00	1	1704
11:08:21	270.50	271.00	270.50	+8.00	1	1703
11:07:40	270.00	270.50	270.50	+8.00	1	1702
11:07:24	270.00	270.50	270.50	+8.00	1	1701
11:07:14	270.50	271.00	270.50	+8.00	2	1700
11:07:14	270.50	271.00	270.50	+8.00	1	1698
11:07:13	270.50	271.00	270.50	+8.00	1	1697
11:06:33	270.50	271.00	270.50	+8.00	1	1696
11:06:11	270.50	271.00	270.50	+8.00	1	1695
11:05:40	270.50	271.00	270.50	+8.00	1	1694
11:05:40	270.50	271.00	270.50	+8.00	3	1693
11:05:31	271.00	272.00	271.00	+8.50	2	1690
11:05:21	271.00	272.00	271.00	+8.50	2	1688
11:04:51	271.00	272.00	271.00	+8.50	2	1686
11:04:49	271.00	272.00	272.00	+9.50	1	1684
11:04:48	271.00	272.00	271.00	+8.50	1	1683
11:04:45	271.00	271.50	271.00	+8.50	2	1682
11:04:41	271.00	271.50	271.00	+8.50	1	1680
11:04:32	271.00	271.50	271.00	+8.50	1	1679
11:04:32	271.00	271.50	271.00	+8.50	1	1678
11:04:21	271.00	271.50	271.00	+8.50	1	1677
11:04:10	271.00	271.50	271.00	+8.50	3	1676
11:04:10	271.00	271.50	271.00	+8.50	1	1673
11:04:09	271.50	272.00	271.50	+9.00	12	1672
11:04:02	272.00	272.50	272.00	+9.50	3	1660
11:04:02	272.00	272.50	272.00	+9.50	2	1657
11:04:02	272.00	272.50	272.00	+9.50	8	1655
11:03:58	272.00	272.50	272.00	+9.50	1	1647
11:03:55	272.00	272.50	272.00	+9.50	2	1646
11:02:29	272.50	273.00	272.50	+10.00	5	1644
11:02:10	272.50	273.00	273.00	+10.50	1	1639
11:01:08	273.00	273.50	273.00	+10.50	1	1638
11:00:49	272.50	273.00	273.00	+10.50	1	1637
11:00:31	272.50	273.00	273.00	+10.50	1	1636
10:58:18	273.00	273.50	273.00	+10.50	7	1635
10:56:08	273.00	273.50	273.00	+10.50	1	1628
10:55:27	273.00	273.50	273.00	+10.50	1	1627
10:55:14	273.00	273.50	273.50	+11.00	1	1626
10:53:31	273.00	273.50	273.50	+11.00	1	1625
10:52:23	272.50	273.50	273.50	+11.00	1	1624
10:51:48	272.50	273.50	273.50	+11.00	1	1623
10:51:39	272.50	273.50	273.50	+11.00	1	1622
10:51:23	273.00	273.50	273.00	+10.50	1	1621
10:50:56	272.50	273.00	273.00	+10.50	1	1620
10:49:41	272.00	273.00	272.00	+9.50	1	1619
10:49:40	272.00	272.50	272.50	+10.00	3	1618
10:49:36	272.00	272.50	272.50	+10.00	1	1615
10:49:24	272.00	272.50	272.50	+10.00	1	1614
10:47:43	272.00	272.50	272.00	+9.50	1	1613
10:46:47	272.00	272.50	272.00	+9.50	1	1612
10:45:29	272.00	272.50	272.00	+9.50	1	1611
10:45:04	271.50	272.00	272.50	+10.00	1	1610
10:45:04	271.50	272.00	272.00	+9.50	1	1609
10:44:43	272.00	272.50	272.00	+9.50	1	1608
10:44:42	272.00	272.50	272.00	+9.50	1	1607
10:44:18	272.00	272.50	272.00	+9.50	1	1606
10:43:48	271.50	272.00	272.00	+9.50	1	1605
10:43:27	271.50	272.00	272.00	+9.50	3	1604
10:43:08	272.00	272.50	272.00	+9.50	1	1601
10:43:08	272.00	272.50	272.00	+9.50	2	1600
10:43:08	272.00	272.50	272.00	+9.50	5	1598
10:42:51	272.00	272.50	272.00	+9.50	1	1593
10:42:51	272.00	272.50	272.00	+9.50	1	1592
10:42:45	272.00	272.50	272.00	+9.50	2	1591
10:42:30	272.00	272.50	272.00	+9.50	1	1589
10:42:10	272.00	272.50	272.00	+9.50	1	1588
10:42:03	272.00	273.00	272.00	+9.50	1	1587
10:42:03	272.50	273.00	272.00	+9.50	1	1586
10:42:03	272.50	273.00	272.50	+10.00	1	1585
10:41:36	272.50	273.00	272.50	+10.00	11	1584
10:40:18	272.50	273.00	273.00	+10.50	1	1573
10:38:39	273.00	273.50	273.00	+10.50	6	1572
10:38:39	273.00	273.50	273.00	+10.50	1	1566
10:38:39	273.00	274.00	273.00	+10.50	2	1565
10:38:08	273.00	273.50	273.50	+11.00	1	1563
10:37:26	273.50	274.00	273.50	+11.00	1	1562
10:37:26	273.00	273.50	273.50	+11.00	1	1561
10:36:11	273.50	274.00	273.50	+11.00	5	1560
10:34:41	273.50	274.00	273.50	+11.00	1	1555
10:33:18	273.50	274.00	273.50	+11.00	2	1554
10:33:16	273.50	274.00	273.50	+11.00	1	1552
10:33:15	273.50	274.00	274.00	+11.50	1	1551
10:32:50	273.00	273.50	274.00	+11.50	4	1550
10:32:50	273.00	273.50	273.50	+11.00	1	1546
10:32:32	273.50	274.00	273.50	+11.00	2	1545
10:31:13	273.50	274.00	273.50	+11.00	2	1543
10:30:50	273.50	274.00	273.50	+11.00	1	1541
10:29:22	273.50	274.00	273.50	+11.00	1	1540
10:29:13	273.50	274.00	273.50	+11.00	2	1539
10:28:05	273.50	274.00	274.00	+11.50	1	1537
10:27:56	273.50	274.00	274.00	+11.50	1	1536
10:26:18	273.50	274.00	273.50	+11.00	1	1535
10:26:07	273.50	274.00	274.00	+11.50	1	1534
10:25:30	273.00	274.00	274.00	+11.50	1	1533
10:25:14	273.50	274.00	273.50	+11.00	1	1532
10:25:08	273.00	274.00	273.00	+10.50	1	1531
10:24:59	273.00	274.00	273.00	+10.50	1	1530
10:24:58	273.00	273.50	273.50	+11.00	2	1529
10:24:37	273.50	274.00	273.50	+11.00	1	1527
10:24:21	273.50	274.00	273.50	+11.00	1	1526
10:22:44	273.50	274.50	273.50	+11.00	2	1525
10:22:44	273.50	274.50	273.50	+11.00	1	1523
10:21:51	273.50	274.00	274.00	+11.50	1	1522
10:21:47	273.50	274.00	274.00	+11.50	1	1521
10:20:37	274.00	274.50	274.00	+11.50	1	1520
10:20:13	274.00	274.50	274.00	+11.50	1	1519
10:19:11	273.50	274.00	274.50	+12.00	1	1518
10:19:11	273.50	274.00	274.00	+11.50	1	1517
10:18:15	273.50	274.50	274.50	+12.00	1	1516
10:18:10	274.00	274.50	274.00	+11.50	1	1515
10:17:33	273.50	274.00	274.00	+11.50	1	1514
10:17:30	273.50	274.00	274.00	+11.50	1	1513
10:17:18	273.00	273.50	273.50	+11.00	1	1512
10:17:05	273.00	273.50	273.50	+11.00	1	1511
10:17:05	272.50	273.00	273.00	+10.50	9	1510
10:17:02	272.50	273.00	273.00	+10.50	1	1501
10:16:59	273.00	274.00	273.00	+10.50	9	1500
10:16:40	273.00	274.00	273.00	+10.50	1	1491
10:15:53	273.00	274.00	273.00	+10.50	1	1490
10:15:53	273.00	273.50	273.50	+11.00	1	1489
10:15:37	273.00	273.50	273.00	+10.50	1	1488
10:14:57	273.00	273.50	273.50	+11.00	1	1487
10:14:49	273.00	273.50	273.50	+11.00	1	1486
10:14:41	273.00	273.50	273.50	+11.00	1	1485
10:14:16	273.00	273.50	273.50	+11.00	1	1484
10:14:00	273.50	274.00	273.50	+11.00	1	1483
10:13:29	273.00	273.50	273.50	+11.00	1	1482
10:13:09	273.50	274.00	273.50	+11.00	1	1481
10:12:00	273.50	274.00	274.00	+11.50	1	1480
10:11:36	273.50	274.00	274.00	+11.50	4	1479
10:11:35	273.50	274.00	274.00	+11.50	1	1475
10:11:17	273.50	274.00	273.50	+11.00	1	1474
10:10:44	273.50	274.00	273.50	+11.00	5	1473
10:10:39	273.50	274.00	273.50	+11.00	1	1468
10:09:27	273.50	274.00	274.00	+11.50	1	1467
10:09:22	273.50	274.00	274.00	+11.50	1	1466
10:08:50	273.50	274.00	273.50	+11.00	1	1465
10:08:16	273.50	274.00	273.50	+11.00	1	1464
10:07:55	273.50	274.00	273.50	+11.00	2	1463
10:07:20	273.00	274.00	274.00	+11.50	1	1461
10:06:38	272.50	273.00	273.00	+10.50	1	1460
10:06:19	273.00	274.00	273.00	+10.50	6	1459
10:06:13	273.50	274.00	273.50	+11.00	1	1453
10:05:56	273.00	274.00	274.00	+11.50	1	1452
10:05:51	273.00	274.00	274.00	+11.50	1	1451
10:05:40	273.50	274.00	273.50	+11.00	1	1450
10:04:16	274.00	275.00	274.00	+11.50	5	1449
10:04:05	274.00	275.00	275.00	+12.50	1	1444
10:04:04	274.00	275.00	275.00	+12.50	1	1443
10:04:00	274.50	275.00	274.50	+12.00	1	1442
10:03:51	274.50	275.50	274.50	+12.00	2	1441
10:03:41	275.00	275.50	275.00	+12.50	3	1439
10:03:41	275.00	276.00	275.00	+12.50	2	1436
10:03:41	275.50	276.00	275.50	+13.00	1	1434
10:03:23	274.50	275.00	275.00	+12.50	2	1433
10:03:07	274.50	275.00	275.00	+12.50	1	1431
10:03:00	274.50	275.00	275.00	+12.50	1	1430
10:02:30	274.50	275.00	274.50	+12.00	1	1429
10:01:33	274.50	275.00	274.50	+12.00	1	1428
10:01:18	274.50	275.00	274.50	+12.00	1	1427
10:00:39	275.00	275.50	275.00	+12.50	4	1426
10:00:12	275.00	275.50	275.50	+13.00	3	1422
10:00:06	274.50	275.00	275.00	+12.50	2	1419
09:59:33	274.00	274.50	274.50	+12.00	1	1417
09:58:38	274.00	275.00	274.00	+11.50	1	1416
09:57:41	274.00	275.00	275.00	+12.50	1	1415
09:57:25	274.00	275.00	275.00	+12.50	1	1414
09:57:13	274.00	275.00	275.00	+12.50	1	1413
09:57:08	274.00	275.00	275.00	+12.50	1	1412
09:57:01	275.00	275.50	275.00	+12.50	5	1411
09:57:01	275.00	275.50	275.00	+12.50	2	1406
09:56:52	275.00	275.50	275.50	+13.00	1	1404
09:56:42	275.00	275.50	275.50	+13.00	1	1403
09:56:40	275.00	275.50	275.50	+13.00	1	1402
09:56:33	275.00	275.50	275.50	+13.00	2	1401
09:56:04	274.50	275.00	275.00	+12.50	1	1399
09:56:04	274.00	275.00	275.00	+12.50	3	1398
09:56:04	274.00	274.50	274.50	+12.00	2	1395
09:55:57	273.50	274.00	274.00	+11.50	1	1393
09:55:56	273.00	273.50	273.50	+11.00	6	1392
09:55:42	272.50	273.00	273.00	+10.50	1	1386
09:55:37	272.50	273.50	272.50	+10.00	1	1385
09:55:33	272.50	273.00	273.00	+10.50	3	1384
09:55:25	272.00	272.50	272.50	+10.00	1	1381
09:55:17	272.50	273.00	272.50	+10.00	1	1380
09:55:04	272.50	273.00	272.50	+10.00	1	1379
09:55:04	272.50	273.00	272.50	+10.00	1	1378
09:55:04	273.00	273.50	273.00	+10.50	6	1377
09:55:04	273.50	274.00	273.50	+11.00	7	1371
09:54:38	273.50	274.00	274.00	+11.50	2	1364
09:54:24	273.50	274.00	274.00	+11.50	2	1362
09:52:50	274.00	274.50	274.00	+11.50	4	1360
09:51:42	274.50	275.00	274.50	+12.00	2	1356
09:51:03	274.50	275.00	275.00	+12.50	1	1354
09:51:03	274.50	275.00	275.00	+12.50	3	1353
09:50:13	274.00	275.00	275.00	+12.50	1	1350
09:49:49	274.00	275.00	275.00	+12.50	1	1349
09:49:34	274.00	274.50	274.50	+12.00	3	1348
09:49:26	273.50	274.00	274.00	+11.50	1	1345
09:49:26	273.50	274.00	274.00	+11.50	1	1344
09:49:19	273.00	273.50	273.50	+11.00	1	1343
09:49:05	273.00	273.50	273.50	+11.00	2	1342
09:48:17	273.50	274.50	273.50	+11.00	4	1340
09:48:01	273.50	274.00	274.00	+11.50	1	1336
09:47:57	273.50	274.00	274.00	+11.50	1	1335
09:47:34	273.50	274.00	274.00	+11.50	1	1334
09:47:30	273.50	274.00	273.50	+11.00	1	1333
09:47:00	273.50	274.00	273.50	+11.00	1	1332
09:46:53	273.50	274.00	274.00	+11.50	1	1331
09:46:26	274.00	274.50	274.00	+11.50	5	1330
09:46:11	274.50	275.00	274.50	+12.00	1	1325
09:45:49	274.00	274.50	274.50	+12.00	4	1324
09:45:39	274.00	274.50	274.50	+12.00	3	1320
09:45:39	273.50	274.00	274.00	+11.50	1	1317
09:45:32	274.00	274.50	274.00	+11.50	5	1316
09:45:32	274.00	274.50	274.00	+11.50	2	1311
09:45:28	273.50	274.00	274.00	+11.50	3	1309
09:45:09	273.50	274.00	274.00	+11.50	1	1306
09:45:02	274.00	274.50	274.00	+11.50	2	1305
09:45:02	274.00	274.50	274.00	+11.50	1	1303
09:44:59	274.00	274.50	274.00	+11.50	1	1302
09:44:45	274.00	274.50	274.50	+12.00	1	1301
09:44:41	273.50	274.00	274.00	+11.50	1	1300
09:44:40	274.00	274.50	274.00	+11.50	1	1299
09:44:14	274.00	274.50	274.00	+11.50	3	1298
09:44:14	273.00	274.00	274.00	+11.50	2	1295
09:43:46	272.50	273.00	273.00	+10.50	1	1293
09:43:30	272.00	272.50	272.50	+10.00	4	1292
09:43:06	271.50	272.00	272.00	+9.50	3	1288
09:42:37	271.50	272.00	271.50	+9.00	1	1285
09:42:35	271.50	272.00	271.50	+9.00	1	1284
09:42:25	271.00	272.00	271.00	+8.50	1	1283
09:42:25	271.00	272.00	271.00	+8.50	1	1282
09:42:18	271.00	272.50	271.00	+8.50	2	1281
09:42:14	271.50	272.50	271.00	+8.50	1	1279
09:42:14	271.50	272.50	271.50	+9.00	1	1278
09:42:09	271.50	272.50	271.50	+9.00	1	1277
09:42:08	272.00	272.50	272.00	+9.50	1	1276
09:42:04	271.50	272.50	271.50	+9.00	1	1275
09:42:00	272.00	272.50	272.00	+9.50	5	1274
09:42:00	272.00	272.50	272.00	+9.50	5	1269
09:41:54	272.50	273.00	272.00	+9.50	8	1264
09:41:54	272.50	273.00	272.50	+10.00	12	1256
09:41:42	272.50	273.00	272.50	+10.00	1	1244
09:41:42	272.50	273.00	272.50	+10.00	2	1243
09:41:34	273.00	273.50	273.00	+10.50	1	1241
09:41:28	273.00	273.50	273.00	+10.50	1	1240
09:41:18	272.50	273.00	273.00	+10.50	1	1239
09:41:18	272.50	273.00	273.00	+10.50	1	1238
09:40:58	273.00	273.50	273.00	+10.50	11	1237
09:40:58	274.00	274.50	273.50	+11.00	5	1226
09:40:58	274.00	274.50	274.00	+11.50	3	1221
09:40:44	274.50	275.00	274.50	+12.00	1	1218
09:39:47	274.50	275.50	274.50	+12.00	2	1217
09:39:47	275.00	275.50	275.00	+12.50	1	1215
09:39:37	274.50	275.00	275.00	+12.50	1	1214
09:39:27	274.00	275.00	275.00	+12.50	1	1213
09:39:22	274.00	275.00	275.00	+12.50	1	1212
09:39:14	274.00	275.00	275.00	+12.50	1	1211
09:39:12	273.50	274.00	274.00	+11.50	1	1210
09:39:10	273.50	274.00	274.00	+11.50	1	1209
09:39:06	273.50	274.00	274.00	+11.50	1	1208
09:38:51	273.50	274.00	274.00	+11.50	1	1207
09:38:28	273.50	274.00	274.00	+11.50	1	1206
09:37:43	274.00	275.00	274.00	+11.50	1	1205
09:37:43	274.50	275.50	274.50	+12.00	1	1204
09:37:01	274.00	274.50	274.50	+12.00	1	1203
09:36:37	273.50	274.50	274.50	+12.00	1	1202
09:36:31	273.00	274.50	274.50	+12.00	1	1201
09:36:16	273.50	274.50	273.00	+10.50	2	1200
09:36:16	273.50	274.50	273.50	+11.00	1	1198
09:36:16	273.50	274.50	273.50	+11.00	1	1197
09:36:16	273.50	274.00	274.00	+11.50	1	1196
09:36:05	273.00	274.00	273.00	+10.50	1	1195
09:36:01	273.00	274.00	273.00	+10.50	1	1194
09:35:55	273.00	274.00	273.00	+10.50	1	1193
09:35:35	273.50	274.00	273.50	+11.00	1	1192
09:35:21	273.50	274.00	273.50	+11.00	1	1191
09:35:18	273.50	274.00	274.00	+11.50	1	1190
09:35:14	273.50	274.00	273.50	+11.00	1	1189
09:35:04	274.00	275.00	274.00	+11.50	2	1188
09:34:31	274.00	274.50	274.50	+12.00	2	1186
09:34:22	274.50	275.00	274.50	+12.00	1	1184
09:34:22	275.00	275.50	275.00	+12.50	5	1183
09:34:00	275.50	276.00	275.50	+13.00	1	1178
09:33:51	275.00	276.00	275.00	+12.50	1	1177
09:33:46	275.00	276.00	276.00	+13.50	2	1176
09:32:59	275.00	276.00	275.00	+12.50	1	1174
09:32:53	275.00	276.00	275.00	+12.50	1	1173
09:32:51	275.00	276.00	275.00	+12.50	3	1172
09:32:45	275.00	276.00	275.00	+12.50	1	1169
09:32:44	275.00	276.00	276.00	+13.50	1	1168
09:32:39	276.00	276.50	276.00	+13.50	4	1167
09:32:33	276.50	277.00	276.50	+14.00	3	1163
09:32:28	277.00	277.50	277.00	+14.50	6	1160
09:32:24	277.50	278.00	277.50	+15.00	3	1154
09:32:10	277.00	278.00	278.00	+15.50	1	1151
09:32:09	277.00	278.00	278.00	+15.50	1	1150
09:32:03	277.00	278.00	278.00	+15.50	1	1149
09:31:59	277.00	278.00	278.00	+15.50	1	1148
09:31:55	277.00	278.00	278.00	+15.50	1	1147
09:31:54	277.00	277.50	277.50	+15.00	1	1146
09:31:53	277.00	277.50	277.00	+14.50	1	1145
09:31:43	277.50	278.00	277.50	+15.00	1	1144
09:31:37	277.50	278.00	277.50	+15.00	1	1143
09:31:32	277.50	278.00	278.00	+15.50	2	1142
09:31:24	277.50	278.00	278.00	+15.50	1	1140
09:31:09	277.50	278.00	278.00	+15.50	1	1139
09:30:58	277.50	278.00	277.50	+15.00	1	1138
09:30:58	277.00	277.50	277.50	+15.00	1	1137
09:30:52	276.50	277.00	277.50	+15.00	2	1136
09:30:52	276.50	277.00	277.00	+14.50	3	1134
09:30:41	276.50	277.00	276.50	+14.00	1	1131
09:30:40	276.50	277.00	276.50	+14.00	1	1130
09:30:37	276.50	277.00	276.50	+14.00	1	1129
09:30:31	276.50	277.00	276.50	+14.00	1	1128
09:30:07	276.00	276.50	276.50	+14.00	1	1127
09:30:02	276.00	276.50	276.00	+13.50	6	1126
09:29:59	277.00	277.50	276.50	+14.00	5	1120
09:29:59	277.00	277.50	277.00	+14.50	6	1115
09:29:55	277.00	277.50	277.50	+15.00	2	1109
09:29:53	277.00	277.50	277.50	+15.00	1	1107
09:29:50	277.50	278.00	277.50	+15.00	2	1106
09:29:50	277.50	278.00	277.50	+15.00	1	1104
09:29:36	277.50	278.00	278.00	+15.50	1	1103
09:29:35	277.50	278.00	278.00	+15.50	1	1102
09:29:30	278.00	278.50	278.00	+15.50	10	1101
09:29:28	278.00	278.50	278.50	+16.00	1	1091
09:29:27	278.00	278.50	278.50	+16.00	1	1090
09:29:26	278.00	278.50	278.50	+16.00	1	1089
09:29:22	278.00	278.50	278.50	+16.00	1	1088
09:29:20	278.00	278.50	278.50	+16.00	1	1087
09:29:19	278.00	278.50	278.50	+16.00	1	1086
09:29:19	278.00	278.50	278.50	+16.00	1	1085
09:29:15	278.50	279.00	278.50	+16.00	1	1084
09:29:13	278.50	279.00	279.00	+16.50	1	1083
09:29:12	278.00	279.00	279.00	+16.50	1	1082
09:29:12	278.50	279.00	278.50	+16.00	2	1081
09:29:10	278.50	279.00	279.00	+16.50	1	1079
09:29:09	278.50	279.00	279.00	+16.50	8	1078
09:29:07	278.50	279.00	279.00	+16.50	1	1070
09:29:06	278.50	279.00	278.50	+16.00	2	1069
09:29:05	278.50	279.00	279.00	+16.50	1	1067
09:28:59	278.50	279.00	279.00	+16.50	1	1066
09:28:58	278.50	279.00	279.00	+16.50	1	1065
09:28:57	278.00	278.50	278.50	+16.00	14	1064
09:28:55	277.50	278.00	278.00	+15.50	1	1050
09:28:53	277.50	278.00	277.50	+15.00	1	1049
09:28:49	277.50	278.00	278.00	+15.50	1	1048
09:28:47	277.00	277.50	277.50	+15.00	2	1047
09:28:33	277.50	278.00	277.50	+15.00	7	1045
09:28:33	278.00	278.50	277.50	+15.00	3	1038
09:28:33	278.00	278.50	278.00	+15.50	2	1035
09:28:32	278.00	278.50	278.00	+15.50	1	1033
09:28:28	278.00	278.50	278.00	+15.50	4	1032
09:28:28	278.00	278.50	278.00	+15.50	1	1028
09:28:22	278.00	278.50	278.50	+16.00	1	1027
09:28:22	278.00	278.50	278.00	+15.50	1	1026
09:28:19	278.00	278.50	278.50	+16.00	1	1025
09:28:15	278.00	278.50	278.00	+15.50	1	1024
09:28:10	278.00	278.50	278.00	+15.50	1	1023
09:28:10	277.50	278.00	278.00	+15.50	2	1022
09:28:10	277.50	278.00	278.00	+15.50	1	1020
09:28:03	277.50	278.00	278.00	+15.50	1	1019
09:28:02	277.50	278.50	278.50	+16.00	1	1018
09:28:02	278.00	278.50	278.00	+15.50	5	1017
09:28:02	278.00	278.50	278.00	+15.50	3	1012
09:28:02	278.00	278.50	278.50	+16.00	1	1009
09:28:02	278.00	278.50	278.50	+16.00	1	1008
09:27:59	278.00	278.50	278.50	+16.00	1	1007
09:27:59	278.00	278.50	278.50	+16.00	1	1006
09:27:59	278.00	278.50	278.50	+16.00	1	1005
09:27:58	278.00	278.50	278.50	+16.00	1	1004
09:27:55	278.00	278.50	278.50	+16.00	1	1003
09:27:55	278.00	278.50	278.50	+16.00	1	1002
09:27:51	277.50	278.00	278.00	+15.50	10	1001
09:27:50	277.50	278.00	278.00	+15.50	1	991
09:27:50	277.50	278.00	278.00	+15.50	1	990
09:27:50	277.50	278.00	278.00	+15.50	5	989
09:27:49	277.50	278.00	278.00	+15.50	1	984
09:27:48	277.00	278.00	278.00	+15.50	2	983
09:27:47	277.00	278.00	278.00	+15.50	1	981
09:27:47	277.00	278.00	278.00	+15.50	1	980
09:27:47	277.00	277.50	278.00	+15.50	2	979
09:27:47	277.00	277.50	277.50	+15.00	3	977
09:27:47	277.00	277.50	277.50	+15.00	1	974
09:27:43	276.50	277.00	277.00	+14.50	5	973
09:27:43	276.00	277.00	277.00	+14.50	2	968
09:27:41	276.00	277.00	277.00	+14.50	1	966
09:27:39	275.00	276.00	277.00	+14.50	1	965
09:27:39	275.00	276.00	276.50	+14.00	4	964
09:27:39	275.00	276.00	276.00	+13.50	1	960
09:27:38	275.50	276.00	275.50	+13.00	1	959
09:27:37	275.00	276.00	276.00	+13.50	1	958
09:27:36	274.50	275.00	276.00	+13.50	2	957
09:27:36	274.50	275.00	275.50	+13.00	2	955
09:27:36	274.50	275.00	275.00	+12.50	6	953
09:27:24	274.00	275.00	275.00	+12.50	1	947
09:27:21	274.00	274.50	274.50	+12.00	1	946
09:27:11	273.50	274.00	274.00	+11.50	1	945
09:27:07	273.50	274.00	274.00	+11.50	1	944
09:27:05	273.50	274.00	274.00	+11.50	2	943
09:27:03	273.50	274.00	274.00	+11.50	1	941
09:26:59	273.50	274.00	274.00	+11.50	1	940
09:26:41	273.50	274.00	274.00	+11.50	1	939
09:26:35	273.50	274.00	274.00	+11.50	1	938
09:26:34	273.00	274.00	274.00	+11.50	1	937
09:26:32	273.00	274.00	274.00	+11.50	1	936
09:26:30	273.00	273.50	273.50	+11.00	1	935
09:26:28	273.00	273.50	273.50	+11.00	1	934
09:26:20	273.00	273.50	273.50	+11.00	1	933
09:26:07	273.00	273.50	273.50	+11.00	1	932
09:25:43	273.00	273.50	273.50	+11.00	1	931
09:25:42	273.00	273.50	273.00	+10.50	2	930
09:25:14	272.50	273.00	273.00	+10.50	1	928
09:25:08	272.50	273.00	273.00	+10.50	2	927
09:25:03	272.50	273.00	273.00	+10.50	1	925
09:24:57	272.50	273.00	272.50	+10.00	1	924
09:24:53	272.00	272.50	272.50	+10.00	2	923
09:24:49	272.50	273.00	272.50	+10.00	1	921
09:24:27	272.00	272.50	272.50	+10.00	1	920
09:23:55	272.50	273.00	272.50	+10.00	1	919
09:23:54	272.50	273.00	273.00	+10.50	1	918
09:23:39	272.00	272.50	272.50	+10.00	1	917
09:23:33	272.00	272.50	272.50	+10.00	1	916
09:23:24	272.00	272.50	272.50	+10.00	1	915
09:22:52	271.50	272.50	272.50	+10.00	1	914
09:22:49	271.00	272.50	272.50	+10.00	1	913
09:22:48	272.00	272.50	271.00	+8.50	9	912
09:22:48	272.00	272.50	271.50	+9.00	4	903
09:22:48	272.00	272.50	272.00	+9.50	5	899
09:22:44	272.00	272.50	272.50	+10.00	4	894
09:22:44	272.00	272.50	272.50	+10.00	3	890
09:22:44	273.00	274.00	272.50	+10.00	8	887
09:22:44	273.00	274.00	273.00	+10.50	5	879
09:22:38	273.00	274.00	274.00	+11.50	1	874
09:22:29	273.00	274.00	273.00	+10.50	1	873
09:22:22	272.50	273.50	273.50	+11.00	2	872
09:22:22	272.50	273.50	273.50	+11.00	1	870
09:22:11	272.50	273.50	273.50	+11.00	1	869
09:22:10	272.50	273.00	273.00	+10.50	1	868
09:21:57	272.00	272.50	272.50	+10.00	3	867
09:21:55	272.00	273.00	272.00	+9.50	2	864
09:21:46	272.00	272.50	272.50	+10.00	2	862
09:21:46	272.00	272.50	272.00	+9.50	1	860
09:21:40	272.00	273.00	272.00	+9.50	1	859
09:21:39	272.00	273.00	272.00	+9.50	1	858
09:21:35	272.00	273.00	272.00	+9.50	2	857
09:21:28	272.00	273.00	272.00	+9.50	1	855
09:21:14	272.00	273.00	272.00	+9.50	1	854
09:21:14	272.00	273.00	272.00	+9.50	1	853
09:21:14	272.00	273.00	272.00	+9.50	1	852
09:21:06	272.00	273.00	272.00	+9.50	3	851
09:21:05	272.00	273.00	272.00	+9.50	1	848
09:21:05	272.00	273.00	272.00	+9.50	2	847
09:21:02	272.50	273.00	272.50	+10.00	1	845
09:20:59	272.50	273.00	272.50	+10.00	1	844
09:20:59	272.50	273.00	272.50	+10.00	1	843
09:20:59	272.50	273.00	272.50	+10.00	1	842
09:20:58	272.50	273.00	272.50	+10.00	1	841
09:20:58	273.00	273.50	273.00	+10.50	7	840
09:20:58	273.00	273.50	273.00	+10.50	1	833
09:20:58	273.00	273.50	273.00	+10.50	1	832
09:20:58	273.00	273.50	273.00	+10.50	2	831
09:20:57	273.00	273.50	273.00	+10.50	6	829
09:20:57	273.00	273.50	273.00	+10.50	1	823
09:20:03	273.00	273.50	273.50	+11.00	1	822
09:19:54	273.50	274.00	273.50	+11.00	7	821
09:19:18	273.50	274.00	274.00	+11.50	1	814
09:18:46	273.50	274.00	274.00	+11.50	1	813
09:18:30	274.00	274.50	274.00	+11.50	1	812
09:18:16	274.00	274.50	273.50	+11.00	1	811
09:18:16	274.00	274.50	274.00	+11.50	3	810
09:18:15	274.00	274.50	274.50	+12.00	1	807
09:18:05	273.50	274.00	274.00	+11.50	4	806
09:18:00	273.50	274.00	274.00	+11.50	1	802
09:17:22	273.50	274.00	274.00	+11.50	1	801
09:17:20	274.00	274.50	274.00	+11.50	1	800
09:17:20	274.00	274.50	274.00	+11.50	4	799
09:17:16	274.00	274.50	274.00	+11.50	2	795
09:17:05	273.50	274.00	274.00	+11.50	1	793
09:17:01	274.00	274.50	274.00	+11.50	1	792
09:16:56	273.50	274.00	274.00	+11.50	2	791
09:16:52	274.00	274.50	274.00	+11.50	1	789
09:16:51	274.00	274.50	274.00	+11.50	1	788
09:16:48	274.00	274.50	274.50	+12.00	1	787
09:16:43	274.00	274.50	274.00	+11.50	1	786
09:16:39	274.00	274.50	274.00	+11.50	1	785
09:16:38	273.50	274.00	274.00	+11.50	1	784
09:16:31	274.00	274.50	274.00	+11.50	1	783
09:16:19	273.50	274.00	274.00	+11.50	2	782
09:16:13	274.00	274.50	274.00	+11.50	1	780
09:16:11	274.00	274.50	274.00	+11.50	1	779
09:16:04	274.00	274.50	274.50	+12.00	1	778
09:16:02	274.00	274.50	274.50	+12.00	1	777
09:15:54	274.50	275.00	274.50	+12.00	3	776
09:15:54	275.00	275.50	275.00	+12.50	12	773
09:15:34	275.50	276.50	275.50	+13.00	2	761
09:15:34	275.50	276.50	275.50	+13.00	1	759
09:15:34	276.00	276.50	276.00	+13.50	29	758
09:15:34	276.00	277.00	276.00	+13.50	5	729
09:15:23	276.00	277.00	276.00	+13.50	1	724
09:15:22	276.50	277.00	276.50	+14.00	1	723
09:15:22	276.50	277.00	276.50	+14.00	2	722
09:15:22	277.00	277.50	277.00	+14.50	2	720
09:14:56	277.50	278.00	277.50	+15.00	1	718
09:14:56	277.00	277.50	277.50	+15.00	1	717
09:14:51	277.50	278.00	277.50	+15.00	2	716
09:14:50	277.00	277.50	277.50	+15.00	1	714
09:14:48	277.00	277.50	277.50	+15.00	1	713
09:14:40	277.00	277.50	277.50	+15.00	1	712
09:14:32	276.50	277.50	277.50	+15.00	1	711
09:14:19	276.50	277.00	277.00	+14.50	1	710
09:14:19	276.50	277.00	277.00	+14.50	5	709
09:14:14	276.00	277.00	276.00	+13.50	1	704
09:14:12	276.50	277.00	276.50	+14.00	1	703
09:14:09	276.50	277.00	276.50	+14.00	1	702
09:14:06	276.00	276.50	276.50	+14.00	1	701
09:14:04	276.00	276.50	276.00	+13.50	1	700
09:13:58	276.00	277.00	276.00	+13.50	1	699
09:13:56	275.00	276.50	276.50	+14.00	2	698
09:13:41	276.00	276.50	276.00	+13.50	1	696
09:13:41	275.50	277.00	275.50	+13.00	2	695
09:13:38	276.00	277.00	276.00	+13.50	1	693
09:13:38	276.00	277.00	276.00	+13.50	1	692
09:13:29	275.50	276.00	276.00	+13.50	1	691
09:13:29	276.00	277.00	276.00	+13.50	2	690
09:13:26	275.50	276.50	276.50	+14.00	2	688
09:13:23	276.00	276.50	276.00	+13.50	1	686
09:13:16	276.50	277.00	276.50	+14.00	2	685
09:12:54	276.50	277.00	276.50	+14.00	2	683
09:12:46	276.50	277.00	276.50	+14.00	1	681
09:12:39	276.50	277.00	276.50	+14.00	1	680
09:12:39	276.00	276.50	276.50	+14.00	2	679
09:12:28	276.00	276.50	276.00	+13.50	1	677
09:12:28	276.00	276.50	276.00	+13.50	2	676
09:12:27	275.50	276.00	276.00	+13.50	14	674
09:12:27	275.00	275.50	275.50	+13.00	1	660
09:12:26	275.00	276.00	275.00	+12.50	1	659
09:12:19	275.00	275.50	275.00	+12.50	1	658
09:12:14	275.00	276.00	275.00	+12.50	2	657
09:12:01	275.00	276.00	275.00	+12.50	2	655
09:12:00	275.50	276.00	275.50	+13.00	1	653
09:11:58	275.00	275.50	275.50	+13.00	1	652
09:11:54	275.00	275.50	275.50	+13.00	1	651
09:11:51	275.00	275.50	275.50	+13.00	1	650
09:11:45	275.00	276.00	276.00	+13.50	1	649
09:11:37	275.50	276.00	275.50	+13.00	4	648
09:11:25	276.00	276.50	276.00	+13.50	2	644
09:11:17	276.00	276.50	276.00	+13.50	1	642
09:11:15	276.00	276.50	276.00	+13.50	1	641
09:10:58	276.00	276.50	276.00	+13.50	1	640
09:10:57	275.50	276.00	276.00	+13.50	1	639
09:10:52	275.50	276.50	276.50	+14.00	2	638
09:10:51	275.50	276.00	276.00	+13.50	1	636
09:10:46	276.00	276.50	276.50	+14.00	1	635
09:10:44	275.50	276.50	276.50	+14.00	3	634
09:10:44	275.50	276.50	276.50	+14.00	1	631
09:10:43	276.00	276.50	276.00	+13.50	3	630
09:10:42	276.00	276.50	276.50	+14.00	2	627
09:10:40	276.50	277.50	276.50	+14.00	1	625
09:10:39	276.00	277.50	277.50	+15.00	1	624
09:10:35	275.50	276.50	276.50	+14.00	1	623
09:10:32	276.00	276.50	276.00	+13.50	2	622
09:10:30	275.50	276.00	276.00	+13.50	1	620
09:10:29	275.50	276.00	276.50	+14.00	3	619
09:10:29	275.50	276.00	276.00	+13.50	2	616
09:10:22	275.50	276.00	276.00	+13.50	2	614
09:10:19	275.50	276.50	276.50	+14.00	1	612
09:10:19	275.50	276.00	276.00	+13.50	1	611
09:10:17	276.00	276.50	276.00	+13.50	3	610
09:10:08	276.50	277.50	276.50	+14.00	6	607
09:10:02	277.50	278.00	277.50	+15.00	1	601
09:09:57	277.00	278.00	278.00	+15.50	1	600
09:09:55	277.00	278.00	278.00	+15.50	1	599
09:09:54	277.00	278.00	277.00	+14.50	1	598
09:09:53	277.00	278.00	278.00	+15.50	1	597
09:09:47	277.00	278.00	278.00	+15.50	2	596
09:09:44	277.00	278.00	278.00	+15.50	1	594
09:09:44	277.00	277.50	277.50	+15.00	1	593
09:09:43	277.50	278.00	277.50	+15.00	5	592
09:09:32	277.50	278.00	278.00	+15.50	1	587
09:09:31	277.50	278.00	278.00	+15.50	2	586
09:09:31	277.50	278.00	277.50	+15.00	1	584
09:09:31	277.50	278.00	278.00	+15.50	1	583
09:09:27	277.50	278.00	278.00	+15.50	1	582
09:09:26	277.50	278.00	278.00	+15.50	1	581
09:09:25	277.00	278.00	278.00	+15.50	2	580
09:09:24	277.50	278.00	277.50	+15.00	1	578
09:09:24	277.50	278.00	277.50	+15.00	1	577
09:09:22	277.50	278.00	278.00	+15.50	1	576
09:09:19	277.00	278.00	278.00	+15.50	1	575
09:09:19	277.00	278.00	277.00	+14.50	1	574
09:09:18	276.50	277.50	277.50	+15.00	2	573
09:09:15	276.50	277.50	277.50	+15.00	1	571
09:09:14	277.00	277.50	277.00	+14.50	1	570
09:09:13	276.00	277.00	277.50	+15.00	1	569
09:09:13	276.00	277.00	277.00	+14.50	1	568
09:09:09	275.50	277.50	277.50	+15.00	1	567
09:09:07	276.00	277.00	277.00	+14.50	1	566
09:09:07	276.00	277.00	277.00	+14.50	1	565
09:09:04	276.00	277.00	277.00	+14.50	1	564
09:09:04	276.00	277.00	277.00	+14.50	1	563
09:09:03	275.50	277.00	277.00	+14.50	1	562
09:09:02	277.00	278.00	277.00	+14.50	3	561
09:08:58	278.00	278.50	278.00	+15.50	1	558
09:08:58	277.00	278.00	278.00	+15.50	2	557
09:08:55	277.00	278.00	277.00	+14.50	1	555
09:08:55	277.00	278.00	278.00	+15.50	1	554
09:08:55	277.00	278.00	278.00	+15.50	1	553
09:08:53	277.00	278.00	277.00	+14.50	1	552
09:08:52	277.00	278.00	278.00	+15.50	1	551
09:08:50	277.00	278.00	277.00	+14.50	1	550
09:08:48	277.00	278.00	277.00	+14.50	1	549
09:08:48	277.50	278.50	277.50	+15.00	2	548
09:08:48	277.00	278.50	278.50	+16.00	1	546
09:08:47	277.00	278.50	278.50	+16.00	1	545
09:08:43	277.00	278.50	278.50	+16.00	2	544
09:08:43	278.00	278.50	278.00	+15.50	4	542
09:08:40	278.00	279.00	278.00	+15.50	1	538
09:08:39	278.00	279.00	279.00	+16.50	1	537
09:08:39	277.50	279.00	279.00	+16.50	1	536
09:08:39	277.50	278.50	278.50	+16.00	1	535
09:08:39	277.00	278.00	278.00	+15.50	1	534
09:08:34	276.50	278.00	278.00	+15.50	5	533
09:08:32	277.00	278.00	277.00	+14.50	1	528
09:08:31	277.00	278.00	278.00	+15.50	1	527
09:08:31	277.00	278.00	278.00	+15.50	1	526
09:08:28	277.00	278.00	278.00	+15.50	1	525
09:08:28	276.50	278.00	278.00	+15.50	1	524
09:08:28	276.50	278.00	278.00	+15.50	1	523
09:08:28	276.50	278.00	276.50	+14.00	2	522
09:08:27	276.00	277.00	277.00	+14.50	8	520
09:08:27	275.50	276.00	276.00	+13.50	7	512
09:08:26	275.00	275.50	275.50	+13.00	1	505
09:08:26	274.50	275.00	275.00	+12.50	3	504
09:08:26	274.50	275.00	275.00	+12.50	3	501
09:08:18	274.00	274.50	274.50	+12.00	2	498
09:08:17	274.00	274.50	274.50	+12.00	2	496
09:08:12	273.00	274.50	274.50	+12.00	1	494
09:08:05	274.00	274.50	274.00	+11.50	1	493
09:08:04	273.50	274.50	274.50	+12.00	1	492
09:08:04	273.50	274.50	274.50	+12.00	2	491
09:07:59	272.50	273.50	273.50	+11.00	3	489
09:07:59	272.00	273.00	273.50	+11.00	1	486
09:07:59	272.00	273.00	273.00	+10.50	4	485
09:07:58	271.50	272.50	272.50	+10.00	5	481
09:07:54	272.00	272.50	272.00	+9.50	1	476
09:07:44	272.00	272.50	272.00	+9.50	1	475
09:07:44	272.00	272.50	272.00	+9.50	1	474
09:07:38	272.00	272.50	272.00	+9.50	1	473
09:07:38	272.00	272.50	272.00	+9.50	1	472
09:07:26	272.50	273.00	272.50	+10.00	4	471
09:07:14	273.00	273.50	272.50	+10.00	1	467
09:07:14	273.00	273.50	273.00	+10.50	1	466
09:07:09	272.50	274.50	272.50	+10.00	1	465
09:07:09	272.50	274.50	272.50	+10.00	1	464
09:07:09	273.00	274.50	273.00	+10.50	1	463
09:07:09	273.00	274.50	273.00	+10.50	1	462
09:07:09	273.50	274.50	273.50	+11.00	1	461
09:07:04	272.50	273.00	273.00	+10.50	5	460
09:07:02	272.50	273.00	272.50	+10.00	1	455
09:07:01	272.50	273.00	272.50	+10.00	1	454
09:07:00	272.50	273.00	273.00	+10.50	1	453
09:06:44	272.50	273.00	272.50	+10.00	3	452
09:06:41	272.50	273.00	272.50	+10.00	1	449
09:06:35	272.50	273.00	272.50	+10.00	2	448
09:06:35	272.50	273.00	272.50	+10.00	1	446
09:06:28	272.50	274.00	272.50	+10.00	2	445
09:06:22	273.00	273.50	273.00	+10.50	1	443
09:06:16	273.00	274.00	273.00	+10.50	1	442
09:06:09	273.00	274.00	273.00	+10.50	1	441
09:06:09	273.00	274.00	273.00	+10.50	1	440
09:06:09	273.50	274.00	273.50	+11.00	2	439
09:06:09	273.50	274.50	273.50	+11.00	1	437
09:06:09	273.50	274.50	273.50	+11.00	1	436
09:06:09	273.50	274.50	273.50	+11.00	1	435
09:06:09	273.50	274.50	273.50	+11.00	1	434
09:06:09	273.50	274.50	273.50	+11.00	1	433
09:06:09	274.00	274.50	274.00	+11.50	1	432
09:06:09	274.00	274.50	274.00	+11.50	2	431
09:05:55	273.50	274.00	274.00	+11.50	1	429
09:05:52	273.50	274.00	274.00	+11.50	1	428
09:05:44	274.00	274.50	274.00	+11.50	1	427
09:05:42	274.00	274.50	274.00	+11.50	1	426
09:05:41	274.00	274.50	274.00	+11.50	3	425
09:05:27	274.00	274.50	274.00	+11.50	1	422
09:05:22	274.00	274.50	274.00	+11.50	1	421
09:05:21	274.00	274.50	274.50	+12.00	1	420
09:05:15	274.00	274.50	274.50	+12.00	2	419
09:05:12	274.00	274.50	274.00	+11.50	1	417
09:05:11	274.00	274.50	274.00	+11.50	1	416
09:05:06	274.00	274.50	274.00	+11.50	1	415
09:05:05	274.00	274.50	274.00	+11.50	1	414
09:05:00	273.50	274.00	274.00	+11.50	1	413
09:05:00	273.50	274.00	274.00	+11.50	1	412
09:04:56	274.00	274.50	274.00	+11.50	2	411
09:04:55	274.00	274.50	274.00	+11.50	1	409
09:04:50	274.00	274.50	274.00	+11.50	1	408
09:04:46	274.00	274.50	274.00	+11.50	1	407
09:04:42	274.00	274.50	274.00	+11.50	1	406
09:04:41	274.00	274.50	274.00	+11.50	1	405
09:04:33	273.50	274.00	274.00	+11.50	1	404
09:04:33	273.50	274.00	274.00	+11.50	1	403
09:04:29	273.50	274.50	274.50	+12.00	1	402
09:04:28	274.00	274.50	274.00	+11.50	1	401
09:04:26	274.00	274.50	274.00	+11.50	3	400
09:04:26	274.50	275.00	274.50	+12.00	1	397
09:04:25	274.50	275.00	274.50	+12.00	1	396
09:04:25	274.00	275.00	275.00	+12.50	1	395
09:04:23	274.50	275.00	274.50	+12.00	1	394
09:04:23	274.50	275.00	274.50	+12.00	1	393
09:04:21	274.50	275.50	275.50	+13.00	1	392
09:04:20	274.50	275.50	275.50	+13.00	1	391
09:04:19	275.00	275.50	275.00	+12.50	1	390
09:04:16	275.50	276.00	275.50	+13.00	1	389
09:04:15	275.50	276.00	275.50	+13.00	1	388
09:04:14	275.50	276.00	275.50	+13.00	1	387
09:04:10	274.50	275.00	276.00	+13.50	1	386
09:04:10	274.50	275.00	275.00	+12.50	1	385
09:04:08	274.50	275.50	275.50	+13.00	1	384
09:04:07	274.50	275.50	275.50	+13.00	1	383
09:04:07	275.00	275.50	275.00	+12.50	2	382
09:04:07	275.00	275.50	275.00	+12.50	3	380
09:03:56	276.50	277.00	276.50	+14.00	1	377
09:03:56	275.00	276.50	276.50	+14.00	1	376
09:03:54	276.00	276.50	276.00	+13.50	2	375
09:03:54	276.00	276.50	276.00	+13.50	1	373
09:03:52	276.00	277.00	277.00	+14.50	1	372
09:03:46	277.00	277.50	277.00	+14.50	1	371
09:03:45	277.00	277.50	277.00	+14.50	1	370
09:03:44	277.00	278.50	278.50	+16.00	1	369
09:03:44	277.00	278.50	277.00	+14.50	1	368
09:03:41	276.50	278.50	278.50	+16.00	1	367
09:03:41	277.00	278.50	277.00	+14.50	2	366
09:03:41	277.50	279.00	277.50	+15.00	1	364
09:03:36	277.50	278.50	277.50	+15.00	1	363
09:03:36	277.50	278.50	278.50	+16.00	1	362
09:03:36	277.50	278.50	277.50	+15.00	1	361
09:03:36	277.50	279.00	277.50	+15.00	2	360
09:03:36	277.00	278.00	278.00	+15.50	2	358
09:03:36	277.50	278.00	277.50	+15.00	1	356
09:03:36	283.00	288.00	277.50	+15.00	27	355
09:01:36	276.00	276.50	277.00	+14.50	8	328
09:01:36	276.00	276.50	276.50	+14.00	1	320
09:01:36	275.00	276.00	276.00	+13.50	5	319
09:01:35	275.00	276.00	275.00	+12.50	1	314
09:01:34	275.00	276.00	275.00	+12.50	1	313
09:01:34	274.50	275.00	275.00	+12.50	4	312
09:01:34	274.50	275.00	275.00	+12.50	4	308
09:01:34	274.50	275.00	275.00	+12.50	9	304
09:01:34	274.00	274.50	274.50	+12.00	5	295
09:01:34	274.00	274.50	274.50	+12.00	5	290
09:01:34	273.00	274.00	274.00	+11.50	4	285
09:01:31	273.00	274.00	274.00	+11.50	1	281
09:01:31	272.50	273.50	274.00	+11.50	2	280
09:01:31	272.50	273.50	273.50	+11.00	3	278
09:01:30	273.00	273.50	273.00	+10.50	1	275
09:01:30	272.50	273.50	273.50	+11.00	1	274
09:01:30	273.00	273.50	273.00	+10.50	2	273
09:01:29	273.00	274.00	273.00	+10.50	1	271
09:01:29	273.50	274.00	273.50	+11.00	1	270
09:01:23	273.00	273.50	273.50	+11.00	1	269
09:01:23	272.50	273.50	273.50	+11.00	8	268
09:01:21	272.50	273.50	272.50	+10.00	1	260
09:01:21	272.50	273.00	273.00	+10.50	3	259
09:01:20	272.00	272.50	272.50	+10.00	6	256
09:01:20	272.00	272.50	272.50	+10.00	1	250
09:01:18	272.00	272.50	272.50	+10.00	1	249
09:01:17	272.00	272.50	272.00	+9.50	1	248
09:01:12	272.50	273.00	272.50	+10.00	1	247
09:01:08	272.50	273.00	272.50	+10.00	1	246
09:01:07	272.50	273.00	273.00	+10.50	1	245
09:01:06	273.00	273.50	273.00	+10.50	9	244
09:01:06	273.00	273.50	273.50	+11.00	1	235
09:01:04	273.00	273.50	273.50	+11.00	1	234
09:01:04	273.00	273.50	273.00	+10.50	1	233
09:01:04	273.00	273.50	273.00	+10.50	1	232
09:00:57	273.50	274.00	273.50	+11.00	3	231
09:00:56	273.50	274.00	274.00	+11.50	1	228
09:00:55	273.50	274.00	274.00	+11.50	1	227
09:00:54	273.50	274.00	274.00	+11.50	1	226
09:00:52	274.00	274.50	274.00	+11.50	1	225
09:00:48	273.50	274.50	274.50	+12.00	1	224
09:00:47	273.00	274.50	274.50	+12.00	1	223
09:00:47	273.50	274.50	273.50	+11.00	1	222
09:00:46	273.50	274.50	274.50	+12.00	1	221
09:00:46	273.50	274.50	274.50	+12.00	1	220
09:00:43	273.50	274.50	274.50	+12.00	1	219
09:00:43	274.00	274.50	274.00	+11.50	1	218
09:00:37	273.50	274.00	273.50	+11.00	1	217
09:00:37	273.00	274.00	274.00	+11.50	1	216
09:00:37	273.00	274.50	273.00	+10.50	1	215
09:00:36	273.00	274.50	273.00	+10.50	4	214
09:00:36	272.50	273.50	275.00	+12.50	3	210
09:00:36	272.50	273.50	274.50	+12.00	3	207
09:00:36	272.50	273.50	274.00	+11.50	3	204
09:00:36	272.50	273.50	273.50	+11.00	1	201
09:00:35	272.00	273.00	273.50	+11.00	1	200
09:00:35	272.00	273.00	273.00	+10.50	1	199
09:00:34	272.00	273.00	272.00	+9.50	1	198
09:00:34	272.50	273.00	272.50	+10.00	1	197
09:00:33	272.00	272.50	273.00	+10.50	1	196
09:00:33	272.00	272.50	272.50	+10.00	1	195
09:00:31	272.00	272.50	272.00	+9.50	1	194
09:00:26	272.00	273.00	272.00	+9.50	1	193
09:00:26	271.00	272.50	272.50	+10.00	1	192
09:00:26	271.00	272.00	272.00	+9.50	1	191
09:00:26	271.00	272.00	272.00	+9.50	2	190
09:00:25	272.00	272.50	272.00	+9.50	2	188
09:00:25	272.50	273.00	272.50	+10.00	4	186
09:00:25	273.00	273.50	273.00	+10.50	3	182
09:00:25	273.00	273.50	273.00	+10.50	1	179
09:00:24	273.50	275.00	273.50	+11.00	2	178
09:00:24	273.00	273.50	274.50	+12.00	2	176
09:00:24	273.00	273.50	274.00	+11.50	1	174
09:00:24	273.00	273.50	273.50	+11.00	1	173
09:00:20	273.00	274.00	274.00	+11.50	1	172
09:00:20	273.50	274.00	273.50	+11.00	3	171
09:00:17	272.50	273.50	273.50	+11.00	2	168
09:00:17	272.50	273.00	273.00	+10.50	2	166
09:00:17	271.50	272.50	272.50	+10.00	8	164
09:00:16	271.50	272.50	272.50	+10.00	3	156
09:00:16	271.00	272.50	272.50	+10.00	1	153
09:00:15	271.00	272.00	272.00	+9.50	4	152
09:00:15	270.50	272.00	272.00	+9.50	1	148
09:00:15	270.50	272.00	272.00	+9.50	3	147
09:00:15	270.00	271.50	271.50	+9.00	8	144
09:00:15	270.00	271.00	271.00	+8.50	2	136
09:00:15	269.50	270.00	270.00	+7.50	35	134
09:00:11	269.00	269.50	269.50	+7.00	1	99
09:00:11	268.50	269.00	269.00	+6.50	19	98
09:00:11	268.50	269.00	269.00	+6.50	1	79
09:00:09	--	--	268.00	+5.50	78	78

　

其他人也逛...

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

麥當勞四塊麥克鷄塊即享券

OPPO Reno14 6.59吋 12+256GB

PChome 購物儲值3,000元

麥當勞豬肉滿福堡好禮即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

NWT威技 WiFi智慧16L除濕機WDH-16EN

App Store Card $ 1000 - 數位序號

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Samsung Galaxy S26 Ultra (12G/512G)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

麥當勞薯條(中)即享券

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Apple iPhone 17 Pro Max (256G)

日電貿補選董事　文曄董座鄭文...

集品生活遊食購開幕　經部：盼...

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

‧台股4月漲7203點激勵散戶信心　...
‧京華城20%容積獎勵將撤銷　中石...
‧停車場、避難室當住家最高可課4...

加密貨幣

比特幣BTC	75931.28	-1,531.23	-1.98%
以太幣ETH	2072.03	-55.14	-2.59%
瑞波幣XRP	1.34	-0.03	-1.86%
比特幣現金BCH	373.41	0.73	0.20%
萊特幣LTC	53.27	-0.64	-1.18%
卡達幣ADA	0.245720	0.00	-1.32%
波場幣TRX	0.362192	0.00	0.91%
恆星幣XLM	0.145252	0.00	1.12%

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。