最新[公告] 寶雅:公告本公司股票面額變更由「新台幣10元」變更為「新台幣1元」公告期間：115年7月2日至115年10月1日熱門[公告] 華廣:公告本公司「連續葡萄糖監測系統(CGM)」通過歐盟醫療器材法規MDR認證

更新報價

騰輝電子-KY (6672) 電子零組件業上市

278.50 ▼-19.50 -6.54% 7.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-19.50	2,539	278.00	39	279.00	3	300.50	303.50	276.00	298.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:46:14	278.00	278.50	278.50	-19.50	1	2539
11:45:41	278.00	278.50	278.50	-19.50	1	2538
11:44:57	278.50	279.00	278.50	-19.50	6	2537
11:44:51	278.50	279.00	278.50	-19.50	1	2531
11:43:37	278.50	279.00	278.50	-19.50	2	2530
11:42:34	278.50	279.00	278.50	-19.50	1	2528
11:42:19	278.50	279.00	278.50	-19.50	1	2527
11:42:00	278.50	280.00	278.50	-19.50	7	2526
11:40:58	278.50	279.00	279.00	-19.00	2	2519
11:39:45	278.50	279.00	279.00	-19.00	1	2517
11:38:59	278.50	279.00	279.00	-19.00	1	2516
11:37:14	278.50	279.50	278.50	-19.50	1	2515
11:36:03	279.00	279.50	279.00	-19.00	1	2514
11:35:24	279.00	279.50	279.00	-19.00	1	2513
11:34:32	279.00	279.50	279.00	-19.00	1	2512
11:34:30	279.00	279.50	279.00	-19.00	1	2511
11:33:19	279.50	280.00	279.50	-18.50	2	2510
11:33:14	280.00	280.50	280.00	-18.00	1	2508
11:33:00	280.00	280.50	280.00	-18.00	6	2507
11:33:00	280.00	280.50	280.00	-18.00	3	2501
11:32:50	280.00	280.50	280.50	-17.50	1	2498
11:30:23	279.50	280.00	280.00	-18.00	5	2497
11:29:44	279.50	280.00	280.00	-18.00	1	2492
11:29:05	279.00	280.00	279.00	-19.00	1	2491
11:28:43	279.00	279.50	279.50	-18.50	1	2490
11:28:36	279.00	279.50	279.00	-19.00	1	2489
11:28:12	279.00	279.50	279.00	-19.00	1	2488
11:27:48	279.00	279.50	279.00	-19.00	2	2487
11:27:41	279.50	280.00	279.50	-18.50	1	2485
11:27:17	278.50	279.00	279.50	-18.50	4	2484
11:27:17	278.50	279.00	279.00	-19.00	1	2480
11:25:34	278.00	278.50	278.50	-19.50	3	2479
11:25:23	278.00	278.50	278.50	-19.50	1	2476
11:25:14	278.00	278.50	278.00	-20.00	1	2475
11:21:49	278.00	278.50	278.00	-20.00	1	2474
11:21:35	278.00	278.50	278.00	-20.00	1	2473
11:20:08	278.00	278.50	278.00	-20.00	9	2472
11:20:03	278.00	278.50	278.00	-20.00	2	2463
11:20:03	278.00	278.50	278.00	-20.00	1	2461
11:19:58	278.00	278.50	278.00	-20.00	1	2460
11:19:52	278.00	278.50	278.50	-19.50	1	2459
11:18:56	278.00	278.50	278.50	-19.50	1	2458
11:18:49	278.50	279.00	278.50	-19.50	3	2457
11:17:40	278.50	279.00	279.00	-19.00	1	2454
11:16:55	278.00	279.00	279.00	-19.00	1	2453
11:15:58	278.00	279.00	278.00	-20.00	4	2452
11:15:45	278.00	279.00	279.00	-19.00	1	2448
11:15:42	278.50	279.00	278.00	-20.00	1	2447
11:15:42	278.50	279.00	278.50	-19.50	3	2446
11:15:22	278.50	279.00	278.50	-19.50	1	2443
11:15:08	278.00	278.50	278.50	-19.50	1	2442
11:15:03	278.00	278.50	278.00	-20.00	1	2441
11:14:57	278.00	278.50	278.00	-20.00	2	2440
11:14:34	278.00	278.50	278.00	-20.00	1	2438
11:14:27	278.00	278.50	278.00	-20.00	1	2437
11:14:15	278.00	278.50	278.00	-20.00	2	2436
11:14:15	278.00	278.50	278.00	-20.00	1	2434
11:14:03	278.00	278.50	278.00	-20.00	1	2433
11:14:02	278.00	278.50	278.00	-20.00	5	2432
11:14:01	278.00	278.50	278.00	-20.00	1	2427
11:13:56	278.00	278.50	278.00	-20.00	2	2426
11:13:41	278.00	278.50	278.00	-20.00	1	2424
11:13:25	278.00	278.50	278.50	-19.50	1	2423
11:13:10	278.50	279.00	278.50	-19.50	1	2422
11:13:10	278.50	279.00	278.50	-19.50	30	2421
11:12:46	278.50	279.00	279.00	-19.00	1	2391
11:12:31	278.50	279.00	279.00	-19.00	1	2390
11:12:26	278.50	279.00	279.00	-19.00	1	2389
11:11:53	279.00	279.50	279.00	-19.00	1	2388
11:11:43	279.00	279.50	279.00	-19.00	1	2387
11:11:41	279.00	279.50	279.00	-19.00	1	2386
11:11:40	278.50	279.00	279.00	-19.00	9	2385
11:11:05	278.50	279.00	278.50	-19.50	1	2376
11:10:25	278.50	279.00	279.00	-19.00	1	2375
11:10:21	278.50	279.00	279.00	-19.00	1	2374
11:09:53	278.50	279.00	279.00	-19.00	1	2373
11:09:15	278.50	279.00	279.00	-19.00	1	2372
11:08:44	278.50	279.00	279.00	-19.00	1	2371
11:08:44	278.50	279.00	278.50	-19.50	4	2370
11:08:38	279.00	279.50	279.00	-19.00	1	2366
11:08:07	279.00	279.50	279.00	-19.00	1	2365
11:07:51	279.00	279.50	279.00	-19.00	2	2364
11:07:46	279.00	279.50	279.00	-19.00	1	2362
11:07:43	279.00	279.50	279.00	-19.00	1	2361
11:07:40	279.00	279.50	279.00	-19.00	1	2360
11:07:34	279.00	279.50	279.00	-19.00	2	2359
11:07:30	279.00	279.50	279.00	-19.00	1	2357
11:07:23	279.00	279.50	279.00	-19.00	2	2356
11:07:18	279.00	279.50	279.00	-19.00	2	2354
11:07:06	279.00	279.50	279.00	-19.00	1	2352
11:06:52	279.00	279.50	279.00	-19.00	1	2351
11:06:52	279.00	279.50	279.00	-19.00	1	2350
11:06:29	279.00	279.50	279.00	-19.00	3	2349
11:06:20	279.00	279.50	279.00	-19.00	2	2346
11:06:06	279.00	280.00	279.00	-19.00	1	2344
11:05:52	279.50	280.00	279.00	-19.00	1	2343
11:05:52	279.50	280.00	279.50	-18.50	2	2342
11:05:42	279.50	280.00	279.50	-18.50	1	2340
11:05:13	280.00	280.50	280.00	-18.00	2	2339
11:05:13	280.00	280.50	280.00	-18.00	3	2337
11:05:13	280.00	280.50	280.00	-18.00	1	2334
11:05:04	280.00	280.50	280.00	-18.00	1	2333
11:05:03	280.00	280.50	280.50	-17.50	1	2332
11:05:01	280.00	280.50	280.00	-18.00	20	2331
11:04:29	280.00	280.50	280.50	-17.50	1	2311
11:04:17	280.00	280.50	280.50	-17.50	1	2310
11:04:05	280.00	280.50	280.00	-18.00	1	2309
11:03:27	280.00	280.50	280.50	-17.50	1	2308
11:03:11	280.00	280.50	280.00	-18.00	1	2307
11:03:03	280.00	280.50	280.00	-18.00	13	2306
11:02:59	280.00	280.50	280.00	-18.00	1	2293
11:02:53	280.00	280.50	280.00	-18.00	1	2292
11:02:38	280.00	280.50	280.00	-18.00	1	2291
11:02:35	280.50	281.00	280.50	-17.50	4	2290
11:02:35	280.50	281.00	280.50	-17.50	1	2286
11:02:34	280.50	281.00	280.50	-17.50	1	2285
11:01:25	280.50	281.00	280.50	-17.50	2	2284
11:00:47	280.50	281.00	280.50	-17.50	5	2282
11:00:39	280.50	281.00	280.50	-17.50	1	2277
11:00:32	280.50	281.00	280.50	-17.50	1	2276
11:00:07	280.50	281.00	280.50	-17.50	1	2275
10:59:51	280.50	281.00	280.50	-17.50	1	2274
10:59:34	281.00	281.50	281.00	-17.00	2	2273
10:59:32	281.00	281.50	281.00	-17.00	1	2271
10:59:13	281.00	281.50	281.00	-17.00	1	2270
10:59:11	281.00	281.50	281.00	-17.00	1	2269
10:58:46	281.00	281.50	281.00	-17.00	1	2268
10:58:24	281.00	282.00	281.00	-17.00	1	2267
10:57:32	281.00	281.50	281.50	-16.50	1	2266
10:57:27	281.50	282.00	281.50	-16.50	6	2265
10:56:38	281.00	282.00	282.00	-16.00	1	2259
10:55:35	281.00	282.00	281.00	-17.00	1	2258
10:55:10	281.00	282.00	281.00	-17.00	1	2257
10:55:10	281.50	282.00	281.50	-16.50	1	2256
10:54:12	281.50	282.50	281.50	-16.50	1	2255
10:53:47	282.00	282.50	282.00	-16.00	1	2254
10:53:47	281.50	282.00	282.00	-16.00	2	2253
10:53:33	281.00	281.50	281.50	-16.50	1	2251
10:51:18	282.00	282.50	282.00	-16.00	1	2250
10:51:18	281.00	281.50	282.00	-16.00	4	2249
10:51:18	281.00	281.50	281.50	-16.50	1	2245
10:51:13	281.50	282.00	281.50	-16.50	1	2244
10:51:12	281.50	282.00	282.00	-16.00	1	2243
10:50:39	281.50	282.00	281.50	-16.50	1	2242
10:50:10	281.50	282.00	281.50	-16.50	3	2241
10:49:36	281.50	282.00	281.50	-16.50	1	2238
10:49:11	281.50	282.00	281.50	-16.50	1	2237
10:49:10	281.50	282.00	282.00	-16.00	1	2236
10:49:08	282.00	282.50	282.00	-16.00	2	2235
10:49:08	282.00	282.50	282.00	-16.00	1	2233
10:49:07	282.00	282.50	282.00	-16.00	1	2232
10:49:02	282.00	282.50	282.00	-16.00	1	2231
10:48:59	282.00	282.50	282.00	-16.00	1	2230
10:48:50	282.00	282.50	282.00	-16.00	1	2229
10:48:49	282.00	282.50	282.00	-16.00	1	2228
10:48:45	282.00	282.50	282.00	-16.00	1	2227
10:48:42	282.00	282.50	282.00	-16.00	1	2226
10:48:36	282.00	282.50	282.00	-16.00	1	2225
10:48:27	282.00	282.50	282.00	-16.00	1	2224
10:48:24	282.00	282.50	282.00	-16.00	1	2223
10:48:04	282.00	282.50	282.00	-16.00	2	2222
10:47:01	282.50	283.00	282.50	-15.50	10	2220
10:47:01	282.50	283.00	282.50	-15.50	4	2210
10:47:01	282.50	283.00	282.50	-15.50	2	2206
10:47:01	282.50	283.00	282.50	-15.50	2	2204
10:46:42	283.00	283.50	283.00	-15.00	1	2202
10:46:06	282.50	283.50	283.50	-14.50	1	2201
10:45:40	282.50	283.00	283.00	-15.00	1	2200
10:45:38	283.00	283.50	283.00	-15.00	1	2199
10:45:38	283.00	283.50	283.00	-15.00	2	2198
10:45:38	283.00	283.50	283.00	-15.00	16	2196
10:45:31	283.50	284.00	283.50	-14.50	1	2180
10:45:31	283.50	284.00	283.50	-14.50	3	2179
10:44:35	283.50	284.00	283.50	-14.50	1	2176
10:44:34	283.50	284.00	283.50	-14.50	1	2175
10:42:56	283.50	284.00	284.00	-14.00	1	2174
10:42:41	283.50	284.00	283.50	-14.50	1	2173
10:41:18	283.50	284.00	283.50	-14.50	1	2172
10:40:14	283.50	284.00	283.50	-14.50	2	2171
10:39:52	283.50	284.00	284.00	-14.00	1	2169
10:38:54	283.50	284.00	284.00	-14.00	1	2168
10:37:51	284.00	284.50	284.00	-14.00	1	2167
10:36:54	284.00	284.50	284.00	-14.00	2	2166
10:35:56	284.00	285.00	284.00	-14.00	3	2164
10:34:15	284.00	284.50	284.50	-13.50	1	2161
10:33:06	284.00	285.00	285.00	-13.00	1	2160
10:31:51	283.50	284.00	284.00	-14.00	1	2159
10:31:43	284.00	284.50	284.00	-14.00	1	2158
10:31:43	284.50	285.00	284.50	-13.50	1	2157
10:31:34	284.00	285.00	285.00	-13.00	1	2156
10:30:51	285.00	285.50	285.00	-13.00	1	2155
10:30:43	284.50	285.00	285.00	-13.00	1	2154
10:30:40	285.00	285.50	285.00	-13.00	2	2153
10:30:36	284.50	285.50	285.50	-12.50	1	2151
10:30:34	284.00	285.00	285.00	-13.00	1	2150
10:30:27	283.50	284.00	284.00	-14.00	3	2149
10:30:27	283.00	283.50	283.50	-14.50	4	2146
10:30:05	283.00	283.50	283.50	-14.50	1	2142
10:28:54	283.00	283.50	283.00	-15.00	1	2141
10:28:36	283.50	284.00	283.50	-14.50	1	2140
10:28:12	284.00	285.50	284.00	-14.00	9	2139
10:28:05	284.00	285.50	284.00	-14.00	1	2130
10:27:46	284.00	284.50	284.50	-13.50	1	2129
10:27:38	284.00	285.00	284.00	-14.00	1	2128
10:27:33	284.50	285.50	284.50	-13.50	1	2127
10:27:01	284.50	285.50	284.50	-13.50	1	2126
10:26:43	284.00	284.50	284.50	-13.50	1	2125
10:26:27	284.00	285.50	284.00	-14.00	1	2124
10:25:24	284.00	285.50	284.00	-14.00	1	2123
10:25:20	284.00	285.00	285.00	-13.00	1	2122
10:25:16	285.00	285.50	285.00	-13.00	1	2121
10:24:44	285.00	285.50	285.00	-13.00	1	2120
10:24:43	285.00	285.50	285.00	-13.00	1	2119
10:24:39	285.00	285.50	285.00	-13.00	2	2118
10:24:39	285.00	285.50	285.00	-13.00	1	2116
10:24:39	285.00	285.50	285.00	-13.00	1	2115
10:24:39	284.50	285.00	285.00	-13.00	1	2114
10:24:33	284.00	285.00	285.00	-13.00	1	2113
10:24:30	284.00	284.50	284.50	-13.50	2	2112
10:24:30	284.00	284.50	284.50	-13.50	1	2110
10:23:55	283.00	284.00	284.00	-14.00	1	2109
10:23:08	282.50	283.00	283.00	-15.00	1	2108
10:23:01	282.50	283.50	283.50	-14.50	1	2107
10:22:52	282.50	283.50	283.50	-14.50	1	2106
10:22:19	282.00	283.50	283.50	-14.50	1	2105
10:21:46	282.50	283.50	282.50	-15.50	2	2104
10:20:44	282.50	284.00	282.50	-15.50	1	2102
10:20:11	284.00	284.50	282.00	-16.00	2	2101
10:20:11	284.00	284.50	282.50	-15.50	6	2099
10:20:11	284.00	284.50	283.00	-15.00	6	2093
10:20:11	284.00	284.50	283.50	-14.50	2	2087
10:20:11	284.00	284.50	284.00	-14.00	2	2085
10:19:38	283.50	284.00	284.00	-14.00	2	2083
10:18:23	282.00	283.00	283.00	-15.00	1	2081
10:18:21	282.00	282.50	282.50	-15.50	1	2080
10:17:59	282.00	282.50	282.50	-15.50	1	2079
10:17:58	282.00	282.50	282.50	-15.50	1	2078
10:17:20	282.50	283.00	282.50	-15.50	1	2077
10:17:14	282.50	283.00	282.50	-15.50	3	2076
10:16:38	283.00	283.50	283.00	-15.00	3	2073
10:16:24	283.00	283.50	283.00	-15.00	1	2070
10:16:15	283.00	283.50	283.00	-15.00	1	2069
10:16:12	283.00	283.50	283.00	-15.00	1	2068
10:16:01	283.00	283.50	283.50	-14.50	1	2067
10:15:52	283.00	283.50	283.50	-14.50	1	2066
10:15:32	283.00	283.50	283.50	-14.50	1	2065
10:15:17	283.50	284.00	283.50	-14.50	1	2064
10:15:15	283.50	284.00	283.50	-14.50	1	2063
10:15:12	283.50	284.00	283.50	-14.50	1	2062
10:15:12	283.50	284.00	283.50	-14.50	1	2061
10:15:00	283.50	284.00	283.50	-14.50	1	2060
10:14:26	284.00	284.50	284.00	-14.00	1	2059
10:14:14	284.00	284.50	284.00	-14.00	3	2058
10:14:14	284.00	284.50	284.00	-14.00	1	2055
10:13:30	284.00	284.50	284.50	-13.50	1	2054
10:13:16	284.50	285.00	284.50	-13.50	1	2053
10:13:13	284.50	285.00	284.50	-13.50	1	2052
10:12:47	284.50	285.00	284.50	-13.50	1	2051
10:12:41	284.50	285.00	284.50	-13.50	1	2050
10:12:07	284.50	285.00	284.50	-13.50	2	2049
10:11:28	285.00	286.00	285.00	-13.00	5	2047
10:11:26	285.00	285.50	285.50	-12.50	1	2042
10:11:21	285.00	285.50	285.50	-12.50	2	2041
10:11:15	285.00	286.00	285.00	-13.00	1	2039
10:11:12	285.50	286.00	285.50	-12.50	1	2038
10:11:10	285.00	286.00	285.00	-13.00	1	2037
10:11:08	285.00	286.00	286.00	-12.00	1	2036
10:11:05	284.50	285.00	285.00	-13.00	1	2035
10:11:04	285.00	286.00	285.00	-13.00	1	2034
10:10:56	284.50	285.00	285.50	-12.50	2	2033
10:10:56	284.50	285.00	285.00	-13.00	1	2031
10:10:50	285.00	285.50	285.00	-13.00	1	2030
10:10:46	284.50	285.50	285.50	-12.50	1	2029
10:10:42	285.00	285.50	285.00	-13.00	1	2028
10:10:37	284.00	285.00	285.00	-13.00	1	2027
10:10:36	284.00	285.00	285.00	-13.00	1	2026
10:10:32	284.00	285.00	285.00	-13.00	1	2025
10:10:26	284.00	285.00	285.00	-13.00	1	2024
10:10:01	283.50	284.50	284.50	-13.50	1	2023
10:10:00	283.50	284.50	284.50	-13.50	2	2022
10:10:00	283.50	284.50	284.50	-13.50	1	2020
10:09:45	283.50	284.00	284.00	-14.00	1	2019
10:09:44	283.50	284.00	283.50	-14.50	1	2018
10:09:43	283.50	284.00	284.00	-14.00	1	2017
10:09:39	283.50	284.00	284.00	-14.00	1	2016
10:09:09	283.50	284.00	284.00	-14.00	1	2015
10:09:03	283.50	284.00	284.00	-14.00	1	2014
10:08:54	284.00	284.50	284.00	-14.00	1	2013
10:08:38	284.00	284.50	284.00	-14.00	2	2012
10:08:35	283.50	284.00	284.00	-14.00	3	2010
10:08:35	283.50	284.00	284.00	-14.00	1	2007
10:08:25	283.50	284.00	284.00	-14.00	1	2006
10:07:59	283.00	283.50	283.50	-14.50	1	2005
10:07:52	283.00	283.50	283.50	-14.50	1	2004
10:07:45	283.00	283.50	283.50	-14.50	1	2003
10:07:41	283.00	283.50	283.50	-14.50	1	2002
10:07:39	283.00	283.50	283.50	-14.50	1	2001
10:07:32	283.00	283.50	283.50	-14.50	1	2000
10:07:29	283.00	283.50	283.50	-14.50	1	1999
10:06:26	282.50	283.00	283.00	-15.00	3	1998
10:06:17	282.00	282.50	282.50	-15.50	2	1995
10:05:49	282.00	283.00	282.00	-16.00	1	1993
10:05:45	281.50	282.00	282.00	-16.00	2	1992
10:05:45	282.00	283.00	282.00	-16.00	3	1990
10:05:45	282.00	283.00	283.00	-15.00	1	1987
10:05:41	281.50	282.00	282.00	-16.00	1	1986
10:05:41	281.50	282.00	282.00	-16.00	1	1985
10:05:41	281.50	282.00	282.00	-16.00	1	1984
10:05:36	282.00	283.00	282.00	-16.00	2	1983
10:05:36	281.50	282.00	282.00	-16.00	2	1981
10:05:36	282.00	283.00	282.00	-16.00	1	1979
10:05:32	281.50	282.00	282.00	-16.00	2	1978
10:05:32	282.00	283.00	282.00	-16.00	2	1976
10:05:28	281.50	282.00	282.00	-16.00	1	1974
10:05:21	281.50	282.00	282.00	-16.00	2	1973
10:04:53	282.00	283.00	282.00	-16.00	1	1971
10:04:34	282.00	282.50	282.00	-16.00	1	1970
10:04:29	282.00	283.00	282.00	-16.00	5	1969
10:04:20	282.00	283.00	282.00	-16.00	1	1964
10:04:15	282.50	283.00	282.50	-15.50	9	1963
10:04:06	282.50	283.00	283.00	-15.00	1	1954
10:04:04	283.00	283.50	283.00	-15.00	2	1953
10:04:02	283.00	283.50	283.00	-15.00	2	1951
10:03:41	283.00	283.50	283.00	-15.00	1	1949
10:03:41	283.00	283.50	283.00	-15.00	1	1948
10:03:36	283.00	283.50	283.00	-15.00	1	1947
10:03:35	283.00	283.50	283.00	-15.00	1	1946
10:03:32	282.50	283.00	283.00	-15.00	1	1945
10:03:19	282.50	283.00	283.00	-15.00	1	1944
10:03:19	282.50	283.00	283.00	-15.00	1	1943
10:03:13	282.50	283.00	282.50	-15.50	2	1942
10:02:57	282.50	283.00	282.50	-15.50	1	1940
10:02:48	282.00	282.50	282.50	-15.50	1	1939
10:02:42	282.00	282.50	282.50	-15.50	1	1938
10:02:39	282.00	282.50	282.50	-15.50	1	1937
10:02:29	282.00	282.50	282.50	-15.50	1	1936
10:02:21	282.00	282.50	282.00	-16.00	1	1935
10:02:17	282.00	282.50	282.00	-16.00	1	1934
10:02:14	281.50	282.50	282.50	-15.50	1	1933
10:02:09	282.50	283.00	282.50	-15.50	1	1932
10:02:08	282.50	283.00	282.50	-15.50	1	1931
10:02:08	282.50	283.00	282.50	-15.50	1	1930
10:01:58	282.50	283.00	282.50	-15.50	1	1929
10:01:56	282.00	282.50	282.50	-15.50	1	1928
10:01:56	282.00	282.50	282.50	-15.50	5	1927
10:01:56	281.50	282.50	282.50	-15.50	1	1922
10:01:53	281.50	282.50	282.50	-15.50	1	1921
10:01:52	281.50	282.50	282.50	-15.50	1	1920
10:01:40	281.50	282.50	282.50	-15.50	2	1919
10:01:36	282.00	282.50	282.00	-16.00	1	1917
10:01:28	282.00	282.50	282.00	-16.00	1	1916
10:01:18	282.00	282.50	282.00	-16.00	1	1915
10:01:18	281.50	282.00	282.00	-16.00	2	1914
10:00:55	282.00	282.50	282.00	-16.00	1	1912
10:00:38	281.00	282.00	281.00	-17.00	1	1911
10:00:23	281.50	282.50	281.00	-17.00	2	1910
10:00:23	281.50	282.50	281.50	-16.50	2	1908
09:59:53	280.50	281.00	281.00	-17.00	1	1906
09:59:50	280.50	281.00	281.00	-17.00	1	1905
09:59:14	280.50	281.00	281.00	-17.00	1	1904
09:58:48	281.00	282.00	281.00	-17.00	7	1903
09:58:48	281.50	282.00	281.50	-16.50	2	1896
09:58:40	281.00	282.00	282.00	-16.00	1	1894
09:58:38	281.50	282.50	281.50	-16.50	1	1893
09:58:34	281.00	282.00	282.00	-16.00	1	1892
09:58:32	281.50	282.00	281.50	-16.50	1	1891
09:58:32	282.00	282.50	282.00	-16.00	1	1890
09:58:31	281.00	282.00	282.00	-16.00	1	1889
09:58:28	282.00	282.50	282.00	-16.00	1	1888
09:58:27	281.00	282.50	282.50	-15.50	1	1887
09:58:24	281.00	282.00	282.00	-16.00	1	1886
09:58:22	281.50	282.50	281.50	-16.50	5	1885
09:58:06	281.00	282.00	282.00	-16.00	1	1880
09:58:03	281.00	281.50	281.50	-16.50	1	1879
09:57:48	280.50	281.50	281.50	-16.50	1	1878
09:57:40	280.00	281.50	281.50	-16.50	1	1877
09:57:40	280.00	281.50	281.50	-16.50	1	1876
09:57:40	280.00	281.50	281.50	-16.50	1	1875
09:57:36	280.00	281.50	281.50	-16.50	1	1874
09:57:36	281.50	282.00	281.50	-16.50	1	1873
09:57:36	281.50	282.00	281.50	-16.50	1	1872
09:57:33	280.00	281.50	281.50	-16.50	1	1871
09:57:30	280.00	281.50	281.50	-16.50	1	1870
09:57:30	280.00	281.50	281.50	-16.50	7	1869
09:57:30	280.00	281.00	281.50	-16.50	1	1862
09:57:30	280.00	281.00	281.00	-17.00	1	1861
09:57:30	281.00	281.50	281.00	-17.00	1	1860
09:57:25	280.00	280.50	281.00	-17.00	4	1859
09:57:25	280.00	280.50	280.50	-17.50	1	1855
09:57:23	280.50	281.00	280.50	-17.50	1	1854
09:57:21	280.00	281.00	281.00	-17.00	1	1853
09:57:21	280.50	281.50	280.50	-17.50	2	1852
09:57:20	280.50	281.00	281.00	-17.00	1	1850
09:57:19	281.00	281.50	281.00	-17.00	1	1849
09:57:16	280.50	281.00	281.00	-17.00	1	1848
09:57:10	281.00	281.50	281.00	-17.00	2	1847
09:57:10	280.50	281.00	281.50	-16.50	1	1845
09:57:10	280.50	281.00	281.00	-17.00	1	1844
09:57:03	281.00	281.50	281.00	-17.00	1	1843
09:57:03	280.50	281.00	281.00	-17.00	1	1842
09:57:01	280.50	281.50	280.50	-17.50	1	1841
09:56:59	280.50	281.50	280.50	-17.50	1	1840
09:56:56	280.00	281.00	281.00	-17.00	1	1839
09:56:53	279.50	280.00	280.00	-18.00	3	1838
09:56:12	279.50	280.00	279.50	-18.50	1	1835
09:56:12	279.00	279.50	279.50	-18.50	2	1834
09:55:48	279.50	280.00	279.50	-18.50	2	1832
09:55:30	279.50	280.00	279.50	-18.50	2	1830
09:55:14	279.00	279.50	279.50	-18.50	1	1828
09:55:05	279.00	279.50	279.50	-18.50	1	1827
09:55:01	279.00	279.50	279.50	-18.50	1	1826
09:54:40	279.00	280.00	279.00	-19.00	2	1825
09:54:37	279.50	280.00	279.50	-18.50	1	1823
09:54:33	279.00	279.50	279.50	-18.50	1	1822
09:54:30	279.00	280.00	279.00	-19.00	6	1821
09:54:30	279.00	280.00	280.00	-18.00	1	1815
09:54:22	279.00	280.00	280.00	-18.00	1	1814
09:54:20	279.50	280.00	279.50	-18.50	2	1813
09:54:16	279.50	280.00	280.00	-18.00	1	1811
09:54:15	280.00	280.50	280.00	-18.00	1	1810
09:54:09	280.00	280.50	280.00	-18.00	1	1809
09:54:04	280.00	280.50	280.00	-18.00	1	1808
09:54:04	279.50	280.50	280.50	-17.50	1	1807
09:54:03	279.50	280.00	280.00	-18.00	1	1806
09:54:00	280.50	281.00	280.50	-17.50	1	1805
09:53:57	279.00	280.00	280.50	-17.50	2	1804
09:53:57	279.00	280.00	280.00	-18.00	1	1802
09:53:52	279.00	279.50	279.50	-18.50	1	1801
09:53:46	279.00	279.50	279.50	-18.50	5	1800
09:53:37	278.00	279.00	279.00	-19.00	5	1795
09:53:37	278.00	279.00	279.00	-19.00	3	1790
09:53:31	278.00	278.50	279.00	-19.00	1	1787
09:53:31	278.00	278.50	278.50	-19.50	2	1786
09:53:27	278.50	279.00	278.50	-19.50	1	1784
09:53:26	278.50	279.00	279.00	-19.00	2	1783
09:53:23	278.50	279.00	279.00	-19.00	1	1781
09:53:01	278.00	279.00	279.00	-19.00	1	1780
09:52:55	277.50	278.50	278.50	-19.50	1	1779
09:52:55	277.50	278.50	278.50	-19.50	1	1778
09:52:54	276.00	277.50	278.00	-20.00	13	1777
09:52:54	276.00	277.50	277.50	-20.50	3	1764
09:52:53	276.00	277.50	277.50	-20.50	2	1761
09:52:53	276.00	277.50	276.00	-22.00	1	1759
09:52:49	276.00	277.00	277.00	-21.00	1	1758
09:52:41	277.00	277.50	277.00	-21.00	2	1757
09:52:34	276.00	277.00	277.00	-21.00	1	1755
09:52:33	277.00	278.00	276.00	-22.00	1	1754
09:52:33	277.00	278.00	276.50	-21.50	3	1753
09:52:33	277.00	278.00	277.00	-21.00	1	1750
09:52:26	276.50	277.00	277.00	-21.00	1	1749
09:52:17	277.00	278.00	277.00	-21.00	1	1748
09:52:11	277.00	278.00	277.00	-21.00	1	1747
09:52:07	276.50	277.50	277.50	-20.50	6	1746
09:52:07	276.50	277.50	277.50	-20.50	1	1740
09:52:05	276.50	277.50	276.50	-21.50	1	1739
09:52:04	276.50	277.50	277.50	-20.50	1	1738
09:52:02	276.00	277.00	277.00	-21.00	4	1737
09:52:02	276.00	276.50	276.50	-21.50	1	1733
09:51:59	276.50	277.00	276.50	-21.50	1	1732
09:51:52	276.50	277.00	276.50	-21.50	1	1731
09:51:46	276.50	277.00	277.00	-21.00	2	1730
09:51:46	277.00	277.50	277.00	-21.00	1	1728
09:51:44	277.00	277.50	277.00	-21.00	1	1727
09:51:42	277.00	277.50	277.00	-21.00	1	1726
09:51:42	277.00	277.50	277.00	-21.00	1	1725
09:51:33	277.00	277.50	277.00	-21.00	1	1724
09:51:32	277.00	277.50	277.00	-21.00	1	1723
09:51:32	277.00	277.50	277.00	-21.00	1	1722
09:51:25	277.00	277.50	277.50	-20.50	2	1721
09:51:25	277.00	277.50	277.00	-21.00	1	1719
09:51:24	277.00	277.50	277.00	-21.00	1	1718
09:51:23	277.50	278.00	277.50	-20.50	2	1717
09:51:23	277.50	278.00	277.50	-20.50	1	1715
09:51:15	277.50	278.00	277.50	-20.50	2	1714
09:51:15	277.50	278.00	277.50	-20.50	1	1712
09:51:15	277.50	278.00	277.50	-20.50	2	1711
09:51:15	277.50	278.00	277.50	-20.50	1	1709
09:51:15	277.50	278.00	277.50	-20.50	2	1708
09:51:15	277.50	278.00	277.50	-20.50	2	1706
09:51:15	277.50	278.00	277.50	-20.50	4	1704
09:51:14	277.50	278.00	277.50	-20.50	1	1700
09:51:04	277.50	278.00	278.00	-20.00	1	1699
09:50:54	277.50	278.00	278.00	-20.00	1	1698
09:50:45	277.50	278.00	278.00	-20.00	2	1697
09:50:42	277.50	278.00	278.00	-20.00	1	1695
09:50:35	277.50	278.00	278.00	-20.00	1	1694
09:50:16	277.50	278.50	278.50	-19.50	1	1693
09:50:14	277.50	278.00	278.00	-20.00	1	1692
09:50:14	278.00	278.50	278.00	-20.00	13	1691
09:50:14	278.50	279.00	278.50	-19.50	1	1678
09:50:08	278.50	279.00	278.50	-19.50	1	1677
09:50:03	278.50	279.00	278.50	-19.50	1	1676
09:49:48	278.50	279.00	278.50	-19.50	1	1675
09:49:47	278.50	279.00	279.00	-19.00	1	1674
09:49:39	278.50	279.00	279.00	-19.00	1	1673
09:49:34	278.50	279.50	278.50	-19.50	5	1672
09:49:32	278.00	279.00	279.00	-19.00	1	1667
09:49:24	278.00	279.00	279.00	-19.00	1	1666
09:49:21	278.00	279.00	278.00	-20.00	2	1665
09:49:19	278.00	279.00	279.00	-19.00	2	1663
09:49:19	278.00	279.00	278.00	-20.00	2	1661
09:49:01	278.00	278.50	278.00	-20.00	1	1659
09:48:58	278.00	279.00	278.00	-20.00	8	1658
09:48:56	278.50	279.00	278.50	-19.50	1	1650
09:48:51	278.50	279.50	278.50	-19.50	2	1649
09:48:45	279.50	280.00	279.50	-18.50	1	1647
09:48:44	278.50	279.50	279.50	-18.50	2	1646
09:48:43	278.50	279.50	279.50	-18.50	3	1644
09:48:37	280.00	280.50	279.50	-18.50	4	1641
09:48:37	280.00	280.50	280.00	-18.00	1	1637
09:48:32	279.50	280.00	280.00	-18.00	1	1636
09:48:32	279.50	280.00	280.00	-18.00	5	1635
09:48:24	279.00	279.50	279.50	-18.50	1	1630
09:48:22	279.00	279.50	279.50	-18.50	1	1629
09:48:22	279.00	279.50	279.50	-18.50	1	1628
09:48:12	279.00	279.50	279.50	-18.50	1	1627
09:48:09	278.50	279.00	279.00	-19.00	1	1626
09:48:09	278.50	279.00	279.00	-19.00	1	1625
09:48:09	278.50	279.00	279.00	-19.00	17	1624
09:48:08	278.50	279.00	279.00	-19.00	1	1607
09:48:00	278.00	278.50	278.50	-19.50	1	1606
09:48:00	278.00	278.50	278.50	-19.50	6	1605
09:47:59	278.00	278.50	278.00	-20.00	1	1599
09:47:40	278.00	278.50	278.00	-20.00	1	1598
09:47:39	278.00	278.50	278.50	-19.50	1	1597
09:47:28	278.00	278.50	278.00	-20.00	1	1596
09:47:23	278.00	278.50	278.00	-20.00	1	1595
09:47:22	278.00	278.50	278.00	-20.00	2	1594
09:47:22	278.00	278.50	278.00	-20.00	1	1592
09:47:21	278.00	278.50	278.00	-20.00	1	1591
09:47:17	278.00	278.50	278.00	-20.00	2	1590
09:47:13	278.00	279.00	278.00	-20.00	2	1588
09:47:12	278.50	279.00	278.50	-19.50	1	1586
09:47:08	278.00	279.00	278.00	-20.00	1	1585
09:47:03	278.00	278.50	278.50	-19.50	1	1584
09:47:02	278.00	278.50	278.50	-19.50	1	1583
09:47:01	278.00	278.50	278.00	-20.00	1	1582
09:46:46	278.00	278.50	278.50	-19.50	2	1581
09:46:44	278.50	279.00	278.50	-19.50	1	1579
09:46:34	278.00	279.00	279.00	-19.00	1	1578
09:46:29	278.00	278.50	278.50	-19.50	1	1577
09:46:29	278.00	279.00	279.00	-19.00	1	1576
09:46:03	279.00	279.50	279.00	-19.00	1	1575
09:46:02	279.00	279.50	279.00	-19.00	1	1574
09:45:51	278.50	279.50	279.50	-18.50	1	1573
09:45:50	278.50	279.00	279.00	-19.00	1	1572
09:45:48	278.50	279.00	279.00	-19.00	1	1571
09:45:44	278.50	279.50	279.50	-18.50	1	1570
09:45:43	278.00	279.50	279.50	-18.50	3	1569
09:45:43	278.00	279.50	279.50	-18.50	1	1566
09:45:42	278.50	279.50	278.50	-19.50	1	1565
09:45:38	278.50	279.00	279.00	-19.00	2	1564
09:45:34	278.50	279.00	278.50	-19.50	2	1562
09:45:31	278.00	279.00	278.00	-20.00	1	1560
09:45:27	278.00	279.50	278.00	-20.00	5	1559
09:45:19	278.50	280.00	278.50	-19.50	2	1554
09:45:10	278.50	279.50	279.50	-18.50	2	1552
09:45:09	278.00	278.50	278.50	-19.50	1	1550
09:45:04	278.00	278.50	278.50	-19.50	1	1549
09:45:04	278.00	280.00	278.00	-20.00	1	1548
09:44:59	278.50	280.00	278.50	-19.50	3	1547
09:44:57	279.00	280.00	279.00	-19.00	1	1544
09:44:57	278.50	279.50	279.50	-18.50	1	1543
09:44:57	278.00	278.50	278.50	-19.50	8	1542
09:44:57	278.00	278.50	278.50	-19.50	1	1534
09:44:57	278.00	278.50	278.50	-19.50	1	1533
09:44:57	278.00	279.50	277.50	-20.50	1	1532
09:44:57	278.00	279.50	278.00	-20.00	1	1531
09:44:57	278.00	279.50	278.00	-20.00	1	1530
09:44:55	278.00	279.00	278.00	-20.00	1	1529
09:44:55	278.00	278.50	278.50	-19.50	1	1528
09:44:54	277.50	279.00	277.50	-20.50	1	1527
09:44:54	277.50	279.00	277.50	-20.50	3	1526
09:44:53	278.00	279.50	277.50	-20.50	3	1523
09:44:53	278.00	279.50	278.00	-20.00	2	1520
09:44:51	278.00	279.50	278.00	-20.00	1	1518
09:44:50	278.00	279.50	278.00	-20.00	1	1517
09:44:50	278.00	279.50	278.00	-20.00	1	1516
09:44:50	277.50	278.00	278.00	-20.00	1	1515
09:44:50	277.50	278.00	278.00	-20.00	2	1514
09:44:50	277.50	278.00	278.00	-20.00	1	1512
09:44:50	277.50	278.00	278.00	-20.00	6	1511
09:44:46	278.00	279.50	278.00	-20.00	2	1505
09:44:46	278.00	278.50	278.50	-19.50	1	1503
09:44:46	278.00	278.50	278.50	-19.50	2	1502
09:44:44	278.50	279.50	278.00	-20.00	2	1500
09:44:44	278.50	279.50	278.50	-19.50	1	1498
09:44:44	278.00	278.50	278.50	-19.50	3	1497
09:44:44	278.00	278.50	278.50	-19.50	1	1494
09:44:43	278.50	280.00	278.50	-19.50	2	1493
09:44:41	279.50	280.00	279.50	-18.50	1	1491
09:44:38	278.50	279.00	279.00	-19.00	2	1490
09:44:38	279.00	280.50	279.00	-19.00	2	1488
09:44:35	278.50	280.50	278.50	-19.50	1	1486
09:44:35	278.50	280.00	280.00	-18.00	1	1485
09:44:35	279.50	280.50	279.50	-18.50	1	1484
09:44:34	279.50	280.50	279.50	-18.50	1	1483
09:44:33	279.50	280.00	280.50	-17.50	1	1482
09:44:33	279.50	280.00	280.00	-18.00	1	1481
09:44:32	279.50	280.00	280.00	-18.00	1	1480
09:44:32	279.50	280.00	280.00	-18.00	1	1479
09:44:32	279.00	280.00	280.00	-18.00	1	1478
09:44:31	280.00	280.50	280.00	-18.00	1	1477
09:44:30	280.00	280.50	280.50	-17.50	1	1476
09:44:28	279.50	280.00	280.00	-18.00	1	1475
09:44:28	279.50	281.00	279.50	-18.50	1	1474
09:44:26	279.00	280.50	280.50	-17.50	1	1473
09:44:26	279.50	281.00	279.00	-19.00	3	1472
09:44:26	279.50	281.00	279.50	-18.50	2	1469
09:44:25	279.50	280.50	280.50	-17.50	1	1467
09:44:24	280.00	281.00	280.00	-18.00	2	1466
09:44:24	280.00	281.00	280.00	-18.00	1	1464
09:44:23	280.00	281.00	280.00	-18.00	1	1463
09:44:22	280.50	281.00	280.50	-17.50	1	1462
09:44:17	280.50	281.50	280.00	-18.00	1	1461
09:44:17	280.50	281.50	280.50	-17.50	1	1460
09:44:16	280.50	281.50	280.50	-17.50	1	1459
09:44:16	280.50	281.00	281.00	-17.00	1	1458
09:44:11	280.00	280.50	280.50	-17.50	1	1457
09:44:11	280.50	281.50	280.50	-17.50	1	1456
09:44:11	280.50	281.50	280.50	-17.50	1	1455
09:44:10	280.50	281.50	280.50	-17.50	1	1454
09:44:10	280.50	281.50	280.50	-17.50	1	1453
09:44:07	280.00	280.50	280.50	-17.50	2	1452
09:44:05	279.50	280.00	280.00	-18.00	2	1450
09:44:05	280.50	281.50	280.00	-18.00	18	1448
09:44:05	280.50	281.50	280.50	-17.50	1	1430
09:44:04	280.00	280.50	280.50	-17.50	1	1429
09:44:04	280.50	281.50	280.50	-17.50	1	1428
09:44:01	280.50	281.50	280.50	-17.50	1	1427
09:43:56	280.00	280.50	280.50	-17.50	1	1426
09:43:56	280.00	280.50	280.50	-17.50	6	1425
09:43:56	281.50	282.00	280.50	-17.50	9	1419
09:43:56	281.50	282.00	281.00	-17.00	7	1410
09:43:56	281.50	282.00	281.50	-16.50	3	1403
09:43:54	281.50	282.00	282.00	-16.00	1	1400
09:43:54	281.50	282.00	281.50	-16.50	1	1399
09:43:51	281.50	282.00	281.50	-16.50	1	1398
09:43:46	281.50	282.00	281.50	-16.50	1	1397
09:43:46	281.50	282.00	281.50	-16.50	1	1396
09:43:44	281.50	282.00	282.00	-16.00	1	1395
09:43:38	282.00	282.50	282.00	-16.00	1	1394
09:43:38	282.00	282.50	282.00	-16.00	4	1393
09:43:38	282.00	282.50	282.00	-16.00	8	1389
09:43:38	282.50	283.00	282.50	-15.50	1	1381
09:43:31	282.50	283.00	282.50	-15.50	1	1380
09:43:31	282.50	283.00	282.50	-15.50	1	1379
09:43:31	282.50	283.00	283.00	-15.00	1	1378
09:43:31	282.50	283.00	282.50	-15.50	1	1377
09:43:31	282.50	283.00	282.50	-15.50	1	1376
09:43:31	282.50	283.00	282.50	-15.50	1	1375
09:43:31	283.00	283.50	283.00	-15.00	10	1374
09:43:20	283.50	284.00	283.50	-14.50	1	1364
09:43:20	283.50	284.00	283.50	-14.50	8	1363
09:43:10	283.50	284.00	284.00	-14.00	1	1355
09:43:08	284.00	284.50	284.00	-14.00	4	1354
09:43:08	284.00	284.50	284.00	-14.00	1	1350
09:43:08	283.50	284.00	284.00	-14.00	5	1349
09:42:50	283.50	284.00	284.00	-14.00	4	1344
09:42:44	283.00	283.50	283.50	-14.50	2	1340
09:42:41	283.00	283.50	283.50	-14.50	1	1338
09:42:39	284.00	284.50	284.00	-14.00	1	1337
09:42:39	284.00	284.50	284.00	-14.00	4	1336
09:42:39	284.00	284.50	284.00	-14.00	1	1332
09:42:39	283.00	283.50	284.00	-14.00	12	1331
09:42:39	283.00	283.50	283.50	-14.50	2	1319
09:42:34	283.00	283.50	283.50	-14.50	1	1317
09:42:34	283.50	284.00	283.50	-14.50	5	1316
09:42:34	283.50	284.00	283.50	-14.50	1	1311
09:42:28	283.50	284.00	283.50	-14.50	1	1310
09:42:26	283.50	284.00	283.50	-14.50	1	1309
09:42:25	283.50	284.00	283.50	-14.50	1	1308
09:42:22	283.50	284.50	283.50	-14.50	1	1307
09:42:16	283.50	284.50	283.50	-14.50	1	1306
09:42:14	283.50	284.00	284.00	-14.00	1	1305
09:42:10	283.50	284.00	284.00	-14.00	1	1304
09:42:05	283.50	284.00	284.00	-14.00	1	1303
09:42:04	283.50	284.00	283.50	-14.50	1	1302
09:42:02	283.50	284.00	284.00	-14.00	1	1301
09:41:59	283.50	284.00	284.00	-14.00	2	1300
09:41:55	283.50	284.00	283.50	-14.50	1	1298
09:41:52	283.50	284.00	284.00	-14.00	1	1297
09:41:47	284.00	284.50	284.00	-14.00	1	1296
09:41:47	284.00	284.50	284.00	-14.00	1	1295
09:41:38	284.00	284.50	284.00	-14.00	2	1294
09:41:38	284.00	284.50	284.00	-14.00	2	1292
09:41:38	284.00	284.50	284.00	-14.00	1	1290
09:41:38	284.00	284.50	284.00	-14.00	2	1289
09:41:38	284.00	284.50	284.00	-14.00	9	1287
09:41:38	284.00	284.50	284.00	-14.00	1	1278
09:41:16	284.00	285.00	285.00	-13.00	1	1277
09:41:12	284.00	284.50	284.50	-13.50	1	1276
09:41:10	284.50	285.00	284.50	-13.50	9	1275
09:41:10	284.50	285.00	284.50	-13.50	2	1266
09:41:06	285.00	285.50	285.00	-13.00	1	1264
09:41:04	285.00	285.50	285.00	-13.00	1	1263
09:41:03	284.50	285.00	285.00	-13.00	1	1262
09:40:49	285.00	285.50	285.00	-13.00	1	1261
09:40:49	284.50	285.00	285.00	-13.00	1	1260
09:40:47	285.00	285.50	285.00	-13.00	9	1259
09:40:43	285.50	286.50	285.50	-12.50	1	1250
09:40:20	285.00	286.50	285.00	-13.00	1	1249
09:40:19	286.00	286.50	286.00	-12.00	1	1248
09:40:12	285.00	286.00	286.00	-12.00	1	1247
09:40:02	285.50	286.50	285.50	-12.50	1	1246
09:39:44	285.00	285.50	285.50	-12.50	1	1245
09:39:44	284.50	285.00	285.00	-13.00	10	1244
09:39:36	284.50	285.00	285.00	-13.00	1	1234
09:39:30	284.50	285.00	285.00	-13.00	3	1233
09:39:22	284.50	285.00	284.50	-13.50	1	1230
09:39:18	284.50	285.00	285.00	-13.00	1	1229
09:39:10	284.50	285.00	284.50	-13.50	1	1228
09:39:05	284.00	284.50	284.50	-13.50	1	1227
09:38:58	284.50	285.00	284.50	-13.50	1	1226
09:38:58	284.50	285.00	284.50	-13.50	1	1225
09:38:58	284.50	285.00	284.50	-13.50	1	1224
09:38:58	285.00	285.50	285.00	-13.00	17	1223
09:38:52	285.50	286.00	285.50	-12.50	3	1206
09:38:48	285.50	286.00	286.00	-12.00	1	1203
09:38:45	285.50	286.00	286.00	-12.00	1	1202
09:38:40	285.50	286.00	286.00	-12.00	1	1201
09:38:39	285.50	286.00	286.00	-12.00	1	1200
09:38:30	286.00	286.50	286.00	-12.00	7	1199
09:38:30	286.00	286.50	286.00	-12.00	1	1192
09:38:06	286.50	287.00	286.50	-11.50	3	1191
09:37:56	287.00	287.50	287.00	-11.00	4	1188
09:37:38	286.50	287.00	287.00	-11.00	1	1184
09:37:33	287.00	288.00	287.00	-11.00	2	1183
09:37:23	287.00	287.50	287.00	-11.00	4	1181
09:37:23	286.50	287.00	287.00	-11.00	1	1177
09:37:22	286.50	287.00	287.00	-11.00	1	1176
09:37:22	286.50	287.00	287.00	-11.00	1	1175
09:37:17	287.00	287.50	287.00	-11.00	1	1174
09:37:16	287.00	287.50	287.00	-11.00	2	1173
09:37:16	287.00	288.00	287.00	-11.00	2	1171
09:37:12	287.50	288.00	287.50	-10.50	1	1169
09:37:10	287.50	288.50	287.50	-10.50	3	1168
09:37:06	288.00	288.50	288.00	-10.00	3	1165
09:37:06	288.00	288.50	288.00	-10.00	1	1162
09:36:46	287.00	287.50	287.50	-10.50	1	1161
09:36:40	286.50	287.00	287.00	-11.00	1	1160
09:36:32	286.00	286.50	286.50	-11.50	1	1159
09:36:17	285.50	286.00	286.00	-12.00	1	1158
09:35:59	285.00	285.50	285.50	-12.50	3	1157
09:35:58	285.00	285.50	285.50	-12.50	1	1154
09:35:51	285.00	285.50	285.50	-12.50	1	1153
09:35:36	284.00	285.50	285.50	-12.50	1	1152
09:35:33	285.00	285.50	285.00	-13.00	1	1151
09:35:31	285.00	286.00	285.00	-13.00	2	1150
09:35:28	285.00	286.00	285.00	-13.00	1	1148
09:35:23	285.00	286.00	285.00	-13.00	1	1147
09:35:20	285.00	285.50	285.00	-13.00	1	1146
09:35:19	284.00	285.00	285.00	-13.00	3	1145
09:35:18	284.00	285.00	284.00	-14.00	2	1142
09:35:17	284.00	285.00	285.00	-13.00	2	1140
09:35:16	284.50	285.00	284.50	-13.50	5	1138
09:35:13	284.50	285.00	284.50	-13.50	2	1133
09:35:01	284.50	285.00	284.50	-13.50	1	1131
09:35:01	285.00	285.50	285.00	-13.00	1	1130
09:34:58	284.50	285.00	285.00	-13.00	1	1129
09:34:57	284.00	285.00	285.00	-13.00	28	1128
09:34:57	284.00	284.50	284.50	-13.50	1	1100
09:34:57	284.00	284.50	284.50	-13.50	2	1099
09:34:54	284.50	285.00	284.50	-13.50	2	1097
09:34:54	284.50	285.00	284.50	-13.50	1	1095
09:34:50	284.50	285.50	284.50	-13.50	1	1094
09:34:49	284.50	285.00	285.00	-13.00	1	1093
09:34:49	285.00	285.50	285.00	-13.00	6	1092
09:34:49	285.00	285.50	285.00	-13.00	6	1086
09:34:49	285.00	285.50	285.00	-13.00	2	1080
09:34:44	285.00	285.50	285.00	-13.00	1	1078
09:34:43	285.50	286.00	285.50	-12.50	1	1077
09:34:43	285.50	286.00	285.50	-12.50	4	1076
09:34:42	285.50	286.00	285.50	-12.50	1	1072
09:34:39	285.50	286.00	285.50	-12.50	1	1071
09:34:36	286.00	286.50	285.50	-12.50	3	1070
09:34:36	286.00	286.50	286.00	-12.00	1	1067
09:34:36	286.00	286.50	286.00	-12.00	9	1066
09:34:36	286.00	286.50	286.00	-12.00	8	1057
09:34:34	286.50	287.00	286.50	-11.50	3	1049
09:34:34	286.50	287.50	286.50	-11.50	5	1046
09:34:33	287.00	287.50	287.00	-11.00	8	1041
09:34:28	287.00	287.50	287.50	-10.50	1	1033
09:34:27	287.00	287.50	287.50	-10.50	2	1032
09:34:27	287.50	288.00	287.50	-10.50	9	1030
09:34:17	288.00	288.50	288.00	-10.00	1	1021
09:34:16	288.00	288.50	288.00	-10.00	1	1020
09:34:14	288.00	288.50	288.00	-10.00	1	1019
09:34:13	287.50	288.00	288.00	-10.00	5	1018
09:34:05	287.50	288.00	288.00	-10.00	1	1013
09:33:59	287.50	288.00	288.00	-10.00	1	1012
09:33:56	287.50	288.00	288.00	-10.00	1	1011
09:33:56	287.50	288.00	288.00	-10.00	1	1010
09:33:55	287.50	288.00	288.00	-10.00	1	1009
09:33:53	287.50	288.00	288.00	-10.00	1	1008
09:33:52	287.50	288.00	288.00	-10.00	1	1007
09:33:52	287.50	288.00	288.00	-10.00	1	1006
09:33:47	287.50	288.00	288.00	-10.00	1	1005
09:33:46	287.50	288.00	287.50	-10.50	1	1004
09:33:46	287.50	288.00	288.00	-10.00	5	1003
09:33:45	287.50	288.00	287.50	-10.50	9	998
09:33:39	287.50	288.00	288.00	-10.00	1	989
09:33:21	287.50	288.00	287.50	-10.50	1	988
09:33:13	287.50	288.00	287.50	-10.50	1	987
09:33:09	287.50	288.00	287.50	-10.50	3	986
09:33:03	287.50	288.00	287.50	-10.50	4	983
09:32:59	287.50	288.00	288.00	-10.00	1	979
09:32:58	287.50	288.00	288.00	-10.00	2	978
09:32:28	287.00	288.00	288.00	-10.00	1	976
09:32:28	287.50	288.00	287.00	-11.00	2	975
09:32:28	287.50	288.00	287.50	-10.50	2	973
09:32:10	287.00	288.00	287.00	-11.00	1	971
09:32:08	287.00	288.00	288.00	-10.00	2	970
09:32:01	286.50	287.00	287.00	-11.00	1	968
09:32:00	286.50	287.00	287.00	-11.00	1	967
09:31:59	286.50	287.00	286.50	-11.50	1	966
09:31:59	286.50	287.00	286.50	-11.50	1	965
09:31:54	286.50	287.00	287.00	-11.00	1	964
09:31:52	286.50	287.00	286.50	-11.50	1	963
09:31:49	287.00	287.50	287.00	-11.00	1	962
09:31:49	286.50	287.00	287.00	-11.00	12	961
09:31:47	286.50	287.00	286.50	-11.50	1	949
09:31:45	286.50	287.00	286.50	-11.50	1	948
09:31:44	286.50	287.00	286.50	-11.50	1	947
09:31:43	286.50	287.00	286.50	-11.50	2	946
09:31:39	286.50	287.00	286.50	-11.50	1	944
09:31:38	286.50	287.00	286.50	-11.50	1	943
09:31:38	286.50	287.00	287.00	-11.00	1	942
09:31:35	287.00	287.50	287.00	-11.00	1	941
09:31:35	287.00	287.50	287.00	-11.00	1	940
09:31:34	287.00	287.50	287.00	-11.00	1	939
09:31:34	286.50	287.00	287.00	-11.00	4	938
09:31:34	287.00	287.50	287.00	-11.00	1	934
09:31:33	287.00	287.50	287.00	-11.00	1	933
09:31:31	286.50	287.50	286.50	-11.50	1	932
09:31:27	286.50	287.00	287.00	-11.00	1	931
09:31:27	287.00	287.50	287.00	-11.00	1	930
09:31:25	286.50	287.50	286.50	-11.50	2	929
09:31:24	286.50	287.00	287.00	-11.00	1	927
09:31:24	286.50	287.00	287.00	-11.00	1	926
09:31:24	287.00	287.50	287.00	-11.00	2	925
09:31:19	287.00	288.00	287.00	-11.00	1	923
09:31:18	287.00	288.00	288.00	-10.00	1	922
09:31:01	287.50	288.00	288.00	-10.00	1	921
09:31:01	287.50	288.00	288.00	-10.00	1	920
09:31:01	288.50	289.00	288.00	-10.00	20	919
09:31:01	288.50	289.00	288.50	-9.50	3	899
09:30:56	288.50	289.00	288.50	-9.50	2	896
09:30:52	288.50	289.00	288.50	-9.50	1	894
09:30:51	288.50	289.00	288.50	-9.50	1	893
09:30:50	288.50	289.50	288.50	-9.50	1	892
09:30:43	288.50	289.00	288.50	-9.50	1	891
09:30:35	288.50	289.00	288.50	-9.50	1	890
09:30:34	288.50	289.00	289.00	-9.00	1	889
09:30:33	289.00	289.50	289.00	-9.00	11	888
09:30:29	289.50	290.00	289.50	-8.50	1	877
09:30:19	289.00	289.50	289.50	-8.50	1	876
09:30:14	289.00	289.50	289.50	-8.50	1	875
09:30:02	289.50	290.00	289.50	-8.50	5	874
09:29:57	289.50	290.00	290.00	-8.00	1	869
09:29:57	289.50	290.00	289.50	-8.50	1	868
09:29:52	289.00	289.50	289.50	-8.50	1	867
09:29:51	289.50	290.00	289.50	-8.50	1	866
09:29:51	289.00	289.50	289.50	-8.50	1	865
09:29:51	289.50	290.00	289.50	-8.50	3	864
09:29:48	289.50	290.00	289.50	-8.50	1	861
09:29:44	289.50	290.00	289.50	-8.50	1	860
09:29:42	289.50	290.00	290.00	-8.00	1	859
09:29:38	289.50	290.00	289.50	-8.50	1	858
09:29:15	289.00	289.50	289.50	-8.50	1	857
09:29:01	289.50	290.00	289.50	-8.50	1	856
09:29:01	289.50	290.00	289.50	-8.50	1	855
09:29:01	289.50	290.00	289.50	-8.50	1	854
09:28:56	289.50	290.00	289.50	-8.50	3	853
09:28:56	290.00	290.50	290.00	-8.00	10	850
09:28:56	290.00	290.50	290.00	-8.00	1	840
09:28:56	290.00	290.50	290.50	-7.50	2	839
09:28:51	290.00	290.50	290.00	-8.00	1	837
09:28:47	290.00	290.50	290.00	-8.00	2	836
09:28:46	290.00	290.50	290.50	-7.50	1	834
09:28:43	290.50	291.00	290.50	-7.50	1	833
09:28:43	290.50	291.00	290.50	-7.50	1	832
09:28:42	290.50	291.00	291.00	-7.00	1	831
09:28:38	290.50	291.00	290.50	-7.50	1	830
09:28:38	290.00	290.50	290.50	-7.50	2	829
09:28:37	290.00	291.00	290.00	-8.00	2	827
09:28:37	290.00	291.00	290.00	-8.00	1	825
09:28:33	290.00	291.00	290.00	-8.00	3	824
09:28:32	290.00	291.00	290.00	-8.00	1	821
09:28:28	290.00	291.00	290.00	-8.00	15	820
09:28:28	290.00	291.00	290.00	-8.00	1	805
09:28:25	290.00	291.00	290.00	-8.00	1	804
09:28:20	290.00	291.00	290.00	-8.00	3	803
09:28:17	290.50	291.00	290.50	-7.50	1	800
09:28:16	290.50	291.00	290.50	-7.50	1	799
09:28:02	290.50	291.00	290.50	-7.50	1	798
09:28:01	290.50	291.00	290.50	-7.50	1	797
09:27:59	290.50	291.00	290.50	-7.50	1	796
09:27:58	290.50	291.00	290.50	-7.50	1	795
09:27:52	290.50	291.00	290.50	-7.50	2	794
09:27:51	290.50	291.00	290.50	-7.50	1	792
09:27:51	290.50	291.00	290.50	-7.50	10	791
09:27:51	290.50	291.00	290.50	-7.50	1	781
09:27:42	290.50	291.00	290.50	-7.50	1	780
09:27:40	290.50	291.00	291.00	-7.00	1	779
09:27:38	290.50	291.00	291.00	-7.00	1	778
09:27:36	291.00	291.50	291.00	-7.00	2	777
09:27:27	291.00	291.50	291.00	-7.00	1	775
09:27:18	291.00	291.50	291.00	-7.00	2	774
09:26:58	291.00	291.50	291.00	-7.00	2	772
09:26:48	291.50	292.00	291.50	-6.50	1	770
09:26:42	291.00	292.00	291.00	-7.00	1	769
09:26:25	290.50	291.50	291.50	-6.50	1	768
09:26:23	290.50	291.00	291.00	-7.00	1	767
09:26:23	291.50	292.00	291.50	-6.50	1	766
09:26:23	291.00	292.50	291.00	-7.00	7	765
09:26:19	291.50	292.50	291.50	-6.50	3	758
09:26:14	291.50	292.50	292.50	-5.50	2	755
09:26:08	291.00	292.00	292.00	-6.00	1	753
09:26:05	291.50	292.00	291.00	-7.00	16	752
09:26:05	291.50	292.00	291.50	-6.50	1	736
09:26:04	291.50	292.00	292.00	-6.00	1	735
09:26:04	291.50	292.00	291.50	-6.50	2	734
09:25:55	291.50	292.00	292.00	-6.00	1	732
09:25:46	291.50	292.00	291.50	-6.50	1	731
09:25:41	291.50	292.00	291.50	-6.50	1	730
09:25:38	291.50	292.00	291.50	-6.50	1	729
09:25:35	291.50	292.00	291.50	-6.50	1	728
09:25:26	291.50	292.00	291.50	-6.50	1	727
09:25:22	291.00	291.50	291.50	-6.50	1	726
09:25:17	291.50	292.00	291.50	-6.50	1	725
09:25:02	291.00	291.50	291.50	-6.50	1	724
09:25:02	291.00	291.50	291.00	-7.00	1	723
09:24:38	291.00	292.50	291.00	-7.00	1	722
09:24:38	291.00	292.50	291.00	-7.00	1	721
09:24:35	291.00	292.00	292.00	-6.00	1	720
09:24:34	291.00	292.00	291.00	-7.00	1	719
09:24:34	291.00	292.00	291.00	-7.00	1	718
09:24:34	291.50	292.00	291.50	-6.50	1	717
09:24:31	291.00	292.00	291.00	-7.00	1	716
09:24:21	291.00	292.50	291.00	-7.00	1	715
09:24:19	290.50	291.00	291.00	-7.00	1	714
09:24:19	291.00	292.00	291.00	-7.00	1	713
09:24:14	291.00	292.00	291.00	-7.00	1	712
09:24:12	291.00	292.00	291.00	-7.00	1	711
09:24:10	291.00	292.00	291.00	-7.00	1	710
09:24:09	290.50	291.00	291.00	-7.00	1	709
09:24:06	291.00	292.50	291.00	-7.00	3	708
09:24:05	291.00	292.50	291.00	-7.00	1	705
09:24:05	291.00	291.50	292.00	-6.00	5	704
09:24:05	291.00	291.50	291.50	-6.50	1	699
09:23:58	290.50	291.00	291.00	-7.00	1	698
09:23:58	291.00	292.00	291.00	-7.00	4	697
09:23:56	291.00	292.00	292.00	-6.00	1	693
09:23:56	291.00	291.50	291.50	-6.50	1	692
09:23:55	291.50	292.00	291.50	-6.50	1	691
09:23:55	291.00	291.50	291.50	-6.50	1	690
09:23:55	291.00	291.50	291.00	-7.00	1	689
09:23:55	291.00	292.00	291.00	-7.00	3	688
09:23:55	291.00	291.50	291.50	-6.50	1	685
09:23:55	291.00	292.00	291.00	-7.00	1	684
09:23:49	291.50	292.00	291.50	-6.50	1	683
09:23:49	291.50	292.00	291.50	-6.50	1	682
09:23:46	292.00	292.50	292.00	-6.00	5	681
09:23:46	292.00	292.50	292.00	-6.00	7	676
09:23:46	292.00	292.50	292.00	-6.00	1	669
09:23:43	292.00	292.50	292.00	-6.00	1	668
09:23:40	292.00	292.50	292.50	-5.50	1	667
09:23:36	292.50	293.00	292.50	-5.50	6	666
09:23:32	293.00	294.00	293.00	-5.00	10	660
09:23:26	293.50	294.00	293.50	-4.50	1	650
09:23:15	294.00	294.50	294.00	-4.00	1	649
09:23:14	293.50	294.50	293.50	-4.50	5	648
09:23:14	294.00	294.50	294.00	-4.00	14	643
09:23:14	294.50	295.00	294.50	-3.50	1	629
09:23:07	294.00	294.50	294.50	-3.50	2	628
09:22:50	294.50	295.00	294.50	-3.50	1	626
09:22:38	294.50	295.00	294.50	-3.50	3	625
09:22:37	294.50	295.00	294.50	-3.50	3	622
09:22:34	294.50	295.00	295.00	-3.00	3	619
09:22:26	294.00	294.50	294.50	-3.50	2	616
09:22:23	294.50	295.00	294.50	-3.50	1	614
09:22:23	294.50	295.00	294.50	-3.50	1	613
09:22:23	294.50	295.00	294.50	-3.50	1	612
09:22:21	294.50	295.00	294.50	-3.50	1	611
09:22:21	294.00	294.50	294.50	-3.50	1	610
09:22:15	294.00	294.50	294.50	-3.50	1	609
09:22:07	294.00	294.50	294.00	-4.00	1	608
09:21:56	294.50	295.00	294.50	-3.50	1	607
09:21:50	294.00	294.50	294.50	-3.50	1	606
09:21:45	294.50	295.00	294.50	-3.50	1	605
09:21:41	294.00	295.00	295.00	-3.00	1	604
09:21:35	294.50	295.00	294.50	-3.50	3	603
09:21:35	295.00	295.50	295.00	-3.00	1	600
09:21:32	295.00	295.50	295.00	-3.00	16	599
09:21:32	295.00	295.50	295.50	-2.50	1	583
09:21:21	295.50	296.00	295.50	-2.50	3	582
09:21:16	295.50	296.00	295.50	-2.50	1	579
09:21:16	295.50	296.00	295.50	-2.50	1	578
09:21:07	295.00	295.50	295.50	-2.50	1	577
09:21:05	295.00	295.50	295.50	-2.50	1	576
09:21:01	295.00	295.50	295.50	-2.50	1	575
09:20:55	295.00	295.50	295.50	-2.50	1	574
09:20:44	295.00	295.50	295.50	-2.50	1	573
09:20:36	295.00	295.50	295.00	-3.00	1	572
09:20:19	295.00	295.50	295.00	-3.00	1	571
09:20:13	295.00	295.50	295.00	-3.00	1	570
09:20:08	295.00	295.50	295.00	-3.00	1	569
09:20:08	295.00	295.50	295.50	-2.50	1	568
09:19:56	294.50	295.00	295.00	-3.00	1	567
09:19:54	295.00	295.50	295.00	-3.00	1	566
09:19:54	295.00	295.50	295.00	-3.00	2	565
09:19:45	295.00	295.50	295.00	-3.00	1	563
09:19:41	295.00	295.50	295.00	-3.00	1	562
09:19:41	295.00	295.50	295.00	-3.00	5	561
09:19:37	295.00	295.50	295.00	-3.00	1	556
09:19:30	295.00	295.50	295.00	-3.00	1	555
09:19:24	295.00	295.50	295.50	-2.50	1	554
09:19:22	295.00	295.50	295.50	-2.50	1	553
09:19:18	295.00	296.00	295.00	-3.00	1	552
09:19:17	295.00	295.50	295.50	-2.50	1	551
09:19:13	295.00	296.00	295.00	-3.00	1	550
09:19:13	295.50	296.00	295.50	-2.50	2	549
09:19:13	295.50	296.00	295.50	-2.50	1	547
09:19:13	295.50	296.00	295.50	-2.50	1	546
09:19:13	296.00	296.50	296.00	-2.00	16	545
09:19:06	296.00	297.00	296.00	-2.00	1	529
09:19:04	296.00	297.00	297.00	-1.00	1	528
09:19:01	296.00	297.00	296.00	-2.00	2	527
09:19:01	296.50	297.00	296.50	-1.50	14	525
09:19:01	296.50	297.00	297.00	-1.00	1	511
09:18:58	296.50	297.00	297.00	-1.00	1	510
09:18:57	297.00	298.00	297.00	-1.00	1	509
09:18:45	296.50	298.00	298.00	0	2	508
09:18:43	297.00	298.00	297.00	-1.00	10	506
09:18:43	297.00	298.00	297.00	-1.00	1	496
09:18:42	297.50	298.00	297.50	-0.50	2	495
09:18:26	297.50	298.00	297.50	-0.50	1	493
09:18:26	297.50	298.00	297.50	-0.50	1	492
09:18:14	297.50	298.50	297.50	-0.50	1	491
09:18:06	297.50	298.50	297.50	-0.50	1	490
09:17:58	297.50	298.50	297.50	-0.50	1	489
09:17:54	297.50	298.50	297.50	-0.50	1	488
09:17:46	297.50	298.50	297.50	-0.50	1	487
09:17:45	297.50	298.50	297.50	-0.50	1	486
09:17:45	297.50	298.50	298.50	+0.50	2	485
09:17:42	297.50	298.00	298.00	0	1	483
09:17:25	298.00	298.50	298.00	0	1	482
09:17:16	298.00	299.00	298.00	0	15	481
09:17:16	298.00	299.00	298.00	0	1	466
09:17:05	298.00	299.00	298.00	0	1	465
09:16:56	299.00	299.50	299.00	+1.00	4	464
09:16:29	299.00	300.00	299.00	+1.00	1	460
09:16:10	298.00	299.50	299.50	+1.50	5	459
09:16:06	298.00	299.00	299.00	+1.00	1	454
09:15:56	298.00	299.50	298.00	0	1	453
09:15:55	298.00	299.50	298.00	0	5	452
09:15:47	298.50	299.50	298.00	0	3	447
09:15:47	298.50	299.50	298.50	+0.50	1	444
09:15:47	298.50	299.00	299.00	+1.00	1	443
09:15:38	298.00	299.00	299.00	+1.00	1	442
09:15:37	298.00	299.00	299.00	+1.00	4	441
09:15:36	298.00	299.00	299.00	+1.00	1	437
09:15:36	298.00	299.00	298.00	0	1	436
09:15:36	299.00	299.50	298.50	+0.50	1	435
09:15:36	299.00	299.50	299.00	+1.00	2	434
09:14:07	301.00	301.50	301.50	+3.50	1	432
09:13:21	301.00	302.00	302.00	+4.00	1	431
09:12:58	301.00	301.50	301.00	+3.00	1	430
09:12:57	301.00	302.00	301.00	+3.00	1	429
09:12:56	301.50	302.00	301.50	+3.50	1	428
09:12:37	301.00	302.00	301.00	+3.00	1	427
09:12:35	301.00	301.50	301.50	+3.50	1	426
09:12:30	301.00	301.50	301.00	+3.00	3	425
09:12:29	301.50	302.00	301.50	+3.50	1	422
09:12:17	301.00	301.50	301.50	+3.50	1	421
09:12:07	301.50	302.00	301.50	+3.50	1	420
09:12:06	301.50	302.00	301.50	+3.50	1	419
09:12:06	302.00	302.50	302.00	+4.00	1	418
09:11:56	301.50	302.50	301.50	+3.50	3	417
09:11:45	302.50	303.00	302.50	+4.50	2	414
09:11:35	302.50	303.00	303.00	+5.00	1	412
09:11:34	302.50	303.00	303.00	+5.00	2	411
09:11:30	302.50	303.00	303.00	+5.00	2	409
09:11:08	302.50	303.00	303.00	+5.00	3	407
09:11:05	302.00	303.00	303.00	+5.00	2	404
09:11:05	301.50	302.50	302.50	+4.50	5	402
09:11:05	301.00	302.00	302.00	+4.00	9	397
09:10:51	301.00	302.00	301.00	+3.00	1	388
09:10:47	301.00	302.00	300.50	+2.50	1	387
09:10:47	301.00	302.00	301.00	+3.00	1	386
09:10:33	301.00	302.00	301.00	+3.00	1	385
09:10:21	301.50	302.00	301.50	+3.50	1	384
09:10:19	301.00	301.50	301.50	+3.50	1	383
09:10:17	301.50	302.00	301.50	+3.50	1	382
09:10:06	301.50	302.00	301.50	+3.50	1	381
09:10:06	302.00	302.50	302.00	+4.00	1	380
09:10:06	302.00	302.50	302.00	+4.00	3	379
09:09:45	302.00	302.50	302.50	+4.50	2	376
09:09:33	302.00	302.50	302.50	+4.50	1	374
09:08:45	301.50	302.00	302.00	+4.00	1	373
09:08:42	301.50	302.00	302.00	+4.00	1	372
09:08:38	302.00	302.50	302.00	+4.00	1	371
09:08:29	301.50	302.50	302.50	+4.50	1	370
09:08:28	301.50	302.00	302.00	+4.00	1	369
09:08:28	301.50	302.00	302.00	+4.00	1	368
09:08:27	301.50	302.00	301.50	+3.50	1	367
09:08:27	302.00	303.00	302.00	+4.00	2	366
09:08:27	302.50	303.00	302.50	+4.50	1	364
09:08:18	303.00	303.50	302.50	+4.50	4	363
09:08:18	303.00	303.50	303.00	+5.00	1	359
09:08:18	303.00	303.50	303.00	+5.00	2	358
09:08:11	303.00	303.50	303.50	+5.50	1	356
09:08:11	303.00	303.50	303.50	+5.50	1	355
09:08:07	303.00	303.50	303.50	+5.50	1	354
09:08:07	303.00	303.50	303.50	+5.50	1	353
09:08:05	302.50	303.50	303.50	+5.50	1	352
09:08:04	303.00	303.50	303.00	+5.00	2	351
09:08:00	302.50	303.50	303.50	+5.50	1	349
09:07:58	303.00	303.50	303.00	+5.00	1	348
09:07:56	303.00	303.50	303.00	+5.00	1	347
09:07:55	302.50	303.00	303.00	+5.00	10	346
09:07:52	302.50	303.00	303.00	+5.00	1	336
09:07:50	302.50	303.00	302.50	+4.50	1	335
09:07:50	302.50	303.00	302.50	+4.50	1	334
09:07:40	302.50	303.00	302.50	+4.50	1	333
09:07:37	302.50	303.00	302.50	+4.50	1	332
09:07:32	302.50	303.00	302.50	+4.50	1	331
09:07:30	302.50	303.00	302.50	+4.50	1	330
09:07:26	302.00	302.50	302.50	+4.50	1	329
09:07:26	302.00	302.50	302.50	+4.50	1	328
09:07:24	302.00	302.50	302.50	+4.50	1	327
09:07:17	302.00	302.50	302.50	+4.50	1	326
09:07:16	302.00	302.50	302.50	+4.50	1	325
09:07:09	302.50	303.00	302.50	+4.50	1	324
09:07:08	302.00	302.50	302.50	+4.50	1	323
09:07:07	302.50	303.00	302.50	+4.50	1	322
09:06:56	302.00	302.50	302.50	+4.50	1	321
09:06:56	302.50	303.00	302.50	+4.50	3	320
09:06:50	302.50	303.00	303.00	+5.00	1	317
09:06:49	302.50	303.00	303.00	+5.00	1	316
09:06:48	302.50	303.00	302.50	+4.50	1	315
09:06:47	302.50	303.00	303.00	+5.00	1	314
09:06:39	302.50	303.50	303.50	+5.50	1	313
09:06:39	302.50	303.50	303.50	+5.50	1	312
09:06:34	302.50	303.50	303.50	+5.50	1	311
09:06:34	303.00	304.00	303.00	+5.00	3	310
09:06:29	302.50	303.00	303.00	+5.00	1	307
09:06:23	302.00	303.00	303.00	+5.00	1	306
09:06:22	302.00	302.50	302.50	+4.50	1	305
09:06:20	302.50	303.00	302.50	+4.50	1	304
09:06:17	302.50	303.00	302.50	+4.50	1	303
09:06:17	302.50	303.00	303.00	+5.00	1	302
09:06:11	302.00	302.50	302.50	+4.50	1	301
09:06:11	302.00	303.00	302.00	+4.00	1	300
09:06:09	302.00	303.50	302.00	+4.00	1	299
09:06:09	302.00	303.00	303.00	+5.00	1	298
09:06:09	302.50	303.00	302.50	+4.50	1	297
09:06:06	302.00	303.50	302.00	+4.00	1	296
09:05:58	301.50	302.00	302.00	+4.00	2	295
09:05:57	301.50	302.00	301.50	+3.50	1	293
09:05:53	301.00	301.50	301.50	+3.50	1	292
09:05:53	301.00	301.50	301.50	+3.50	1	291
09:05:46	301.50	303.00	301.50	+3.50	2	290
09:05:45	301.00	302.00	302.00	+4.00	2	288
09:05:38	300.00	301.00	301.00	+3.00	1	286
09:05:35	300.50	301.00	300.50	+2.50	1	285
09:05:35	300.00	301.00	301.00	+3.00	2	284
09:05:29	299.00	300.00	300.00	+2.00	1	282
09:05:26	297.00	298.00	298.00	0	1	281
09:05:25	297.50	298.00	297.50	-0.50	1	280
09:05:24	297.00	298.00	298.00	0	2	279
09:05:22	296.50	297.50	297.50	-0.50	2	277
09:05:22	296.00	296.50	297.00	-1.00	3	275
09:05:22	296.00	296.50	296.50	-1.50	2	272
09:05:20	296.50	297.00	296.50	-1.50	1	270
09:05:20	296.50	297.00	296.50	-1.50	1	269
09:05:20	296.50	297.00	296.50	-1.50	2	268
09:05:20	296.50	297.00	296.50	-1.50	4	266
09:05:09	296.50	297.00	296.50	-1.50	1	262
09:05:02	297.00	297.50	297.00	-1.00	1	261
09:05:02	297.00	297.50	297.00	-1.00	2	260
09:04:53	297.00	298.00	297.00	-1.00	1	258
09:04:52	297.50	298.00	297.50	-0.50	1	257
09:04:48	297.50	298.00	297.50	-0.50	1	256
09:04:47	297.50	298.00	298.00	0	1	255
09:04:39	298.00	298.50	298.00	0	2	254
09:04:39	298.00	298.50	298.00	0	1	252
09:04:39	298.00	299.00	298.00	0	4	251
09:04:39	298.00	299.00	298.00	0	1	247
09:04:31	298.00	299.00	298.00	0	5	246
09:04:28	299.00	299.50	299.00	+1.00	1	241
09:04:26	298.00	299.00	299.00	+1.00	1	240
09:04:25	298.50	299.50	298.50	+0.50	1	239
09:04:25	298.50	300.00	298.50	+0.50	5	238
09:04:20	298.00	299.00	299.00	+1.00	1	233
09:04:13	298.50	299.00	298.00	0	8	232
09:04:13	298.50	299.00	298.50	+0.50	2	224
09:04:04	298.00	298.50	298.50	+0.50	3	222
09:04:04	298.00	298.50	298.50	+0.50	1	219
09:03:55	298.00	299.00	298.00	0	1	218
09:03:52	298.00	299.00	298.00	0	1	217
09:03:42	298.50	299.50	298.00	0	7	216
09:03:42	298.50	299.50	298.50	+0.50	3	209
09:03:37	299.00	300.00	299.00	+1.00	2	206
09:03:37	299.00	300.00	299.00	+1.00	1	204
09:03:28	299.00	300.00	300.00	+2.00	1	203
09:03:27	299.00	300.00	300.00	+2.00	1	202
09:03:27	299.50	300.00	299.50	+1.50	1	201
09:03:27	299.50	300.00	299.50	+1.50	1	200
09:03:27	300.00	300.50	300.00	+2.00	27	199
09:03:27	300.00	301.00	300.00	+2.00	5	172
09:03:26	300.50	301.00	300.50	+2.50	1	167
09:03:12	300.00	300.50	300.50	+2.50	1	166
09:03:04	300.00	300.50	300.00	+2.00	3	165
09:03:04	300.00	300.50	300.00	+2.00	1	162
09:02:59	300.50	301.00	300.50	+2.50	1	161
09:02:56	300.00	300.50	300.50	+2.50	1	160
09:02:54	300.50	301.00	300.50	+2.50	8	159
09:02:54	300.50	301.00	300.50	+2.50	1	151
09:02:54	300.50	301.00	300.50	+2.50	2	150
09:02:54	300.50	301.00	300.50	+2.50	3	148
09:02:47	301.00	301.50	301.00	+3.00	1	145
09:02:44	300.50	301.00	301.00	+3.00	1	144
09:02:44	300.50	301.00	301.00	+3.00	1	143
09:02:37	301.00	301.50	301.00	+3.00	2	142
09:02:36	300.50	301.00	301.00	+3.00	1	140
09:02:35	300.50	301.00	301.00	+3.00	1	139
09:02:31	300.50	301.00	301.00	+3.00	1	138
09:02:28	300.50	301.00	301.00	+3.00	1	137
09:02:19	300.50	301.00	300.50	+2.50	1	136
09:02:14	300.50	301.00	300.50	+2.50	1	135
09:02:14	300.50	301.00	301.00	+3.00	1	134
09:02:12	300.50	301.00	301.00	+3.00	1	133
09:02:05	300.50	301.00	300.50	+2.50	1	132
09:02:04	301.00	301.50	301.00	+3.00	1	131
09:01:53	300.50	301.00	301.00	+3.00	1	130
09:01:52	300.50	301.00	300.50	+2.50	1	129
09:01:50	301.00	302.00	301.00	+3.00	3	128
09:01:50	300.50	301.50	301.50	+3.50	1	125
09:01:49	300.50	301.50	301.50	+3.50	1	124
09:01:48	300.50	301.50	301.50	+3.50	1	123
09:01:43	300.50	301.50	301.50	+3.50	1	122
09:01:43	301.00	301.50	301.00	+3.00	10	121
09:01:43	301.50	302.00	301.50	+3.50	5	111
09:01:41	301.50	302.00	301.50	+3.50	1	106
09:01:41	301.00	301.50	301.50	+3.50	1	105
09:01:41	301.00	302.00	302.00	+4.00	1	104
09:01:40	301.00	301.50	301.50	+3.50	1	103
09:01:32	301.00	301.50	301.00	+3.00	1	102
09:01:26	300.50	301.50	300.50	+2.50	2	101
09:01:26	301.00	301.50	301.00	+3.00	1	99
09:01:21	300.50	301.00	301.00	+3.00	1	98
09:01:21	300.50	301.00	301.00	+3.00	1	97
09:01:12	300.00	301.00	301.00	+3.00	1	96
09:01:06	300.00	300.50	300.50	+2.50	1	95
09:00:59	300.50	301.00	300.50	+2.50	1	94
09:00:33	300.00	301.00	300.00	+2.00	1	93
09:00:33	300.00	300.50	300.50	+2.50	1	92
09:00:31	300.00	300.50	300.50	+2.50	1	91
09:00:31	300.00	300.50	300.00	+2.00	1	90
09:00:27	300.00	300.50	300.50	+2.50	1	89
09:00:22	300.00	300.50	300.50	+2.50	2	88
09:00:01	300.00	300.50	300.00	+2.00	1	86
09:00:01	--	--	300.50	+2.50	36	85

　

其他人也逛...

App Store Card $ 3000 - 數位序號

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

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

羅技 Mobi 無線折疊滑鼠

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶

PHILIPS飛利浦 SPN2642WA/96 USB快充3.4A 4開3座延長線

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

Roborock 石頭科技掃地機器人Saros 20

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

App Store Card $ 6000 - 數位序號

Samsung Galaxy S25 Ultra (12G/256G)

竹縣尖石鄉玉峰村及秀巒村交通...

拚AI晶片需求　三星龍仁晶圓廠...

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

‧【盤前焦點】美股連2日收高　投...
‧因應歐盟新規　傳Apple Pencil...
‧颱風巴威災後復原　新竹縣五峰...

加密貨幣

比特幣BTC	62799.30	-992.10	-1.56%
以太幣ETH	1778.69	-8.88	-0.50%
瑞波幣XRP	1.07	-0.03	-2.51%
比特幣現金BCH	235.73	-8.68	-3.55%
萊特幣LTC	43.48	-1.22	-2.72%
卡達幣ADA	0.157930	-0.01	-4.83%
波場幣TRX	0.330367	0.00	0.16%
恆星幣XLM	0.182469	0.00	-2.32%

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。