最新元太去年淨利首度破百億每股賺9.14元擬配息5.9元熱門國銀1月稅前盈餘首破600億元衝史上單月新高

更新報價

華景電 (6788) 半導體業上櫃

346.00 ▼-1.50 -0.43% 9.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	2,654	345.50	71	347.00	1	349.00	363.50	344.00	347.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	345.50	347.00	346.00	-1.50	139	2654
13:24:42	347.00	347.50	347.50	0	2	2515
13:24:29	347.00	347.50	347.50	0	1	2513
13:24:28	347.00	347.50	347.00	-0.50	4	2512
13:24:03	347.00	347.50	347.00	-0.50	2	2508
13:23:58	347.00	347.50	347.00	-0.50	1	2506
13:23:52	347.00	347.50	347.50	0	1	2505
13:23:37	347.50	348.00	347.50	0	1	2504
13:23:37	347.00	347.50	347.50	0	4	2503
13:23:36	347.00	347.50	347.50	0	5	2499
13:23:29	347.00	347.50	347.50	0	1	2494
13:23:11	347.00	348.00	347.00	-0.50	1	2493
13:23:09	347.00	348.00	348.00	+0.50	1	2492
13:23:08	347.00	347.50	347.50	0	1	2491
13:22:57	347.50	348.00	347.50	0	1	2490
13:22:56	347.00	347.50	347.50	0	5	2489
13:22:52	347.00	347.50	347.50	0	1	2484
13:22:32	347.00	347.50	347.50	0	1	2483
13:22:29	347.50	348.00	347.50	0	1	2482
13:22:29	347.50	348.00	347.50	0	1	2481
13:22:21	347.50	348.00	347.50	0	1	2480
13:22:17	347.50	348.00	347.50	0	1	2479
13:22:16	347.50	348.00	347.50	0	1	2478
13:22:10	347.50	348.00	347.50	0	1	2477
13:22:08	347.50	348.00	347.50	0	1	2476
13:22:03	347.50	348.00	347.50	0	2	2475
13:21:39	347.50	348.00	347.50	0	1	2473
13:21:24	347.50	348.00	347.50	0	1	2472
13:21:24	347.50	348.00	347.50	0	1	2471
13:21:19	347.50	348.00	347.50	0	4	2470
13:20:59	347.50	348.00	347.50	0	1	2466
13:20:54	347.50	348.00	347.50	0	1	2465
13:20:21	347.50	348.50	347.50	0	1	2464
13:20:06	348.00	348.50	348.00	+0.50	2	2463
13:20:00	348.00	348.50	348.00	+0.50	2	2461
13:19:45	348.00	348.50	348.50	+1.00	1	2459
13:19:28	348.00	348.50	348.50	+1.00	2	2458
13:19:25	348.00	348.50	348.00	+0.50	1	2456
13:19:21	348.00	348.50	348.00	+0.50	1	2455
13:19:04	348.00	348.50	348.00	+0.50	1	2454
13:19:02	347.50	348.00	348.00	+0.50	1	2453
13:18:55	347.50	348.00	348.00	+0.50	1	2452
13:18:45	347.50	348.00	348.00	+0.50	1	2451
13:18:27	347.50	348.00	348.00	+0.50	1	2450
13:18:15	347.50	348.00	348.00	+0.50	1	2449
13:18:09	348.00	348.50	348.00	+0.50	2	2448
13:18:02	348.00	348.50	348.00	+0.50	1	2446
13:18:00	348.00	348.50	348.00	+0.50	1	2445
13:17:57	348.00	348.50	348.00	+0.50	1	2444
13:17:57	348.00	348.50	348.00	+0.50	2	2443
13:17:55	348.00	348.50	348.00	+0.50	1	2441
13:17:55	348.00	348.50	348.00	+0.50	1	2440
13:17:53	348.00	348.50	348.00	+0.50	8	2439
13:17:30	348.00	348.50	348.00	+0.50	1	2431
13:16:51	348.00	348.50	348.50	+1.00	1	2430
13:16:37	348.50	349.00	348.50	+1.00	1	2429
13:16:12	348.50	349.00	348.50	+1.00	1	2428
13:16:08	348.50	349.00	348.50	+1.00	3	2427
13:16:01	348.50	349.00	348.50	+1.00	1	2424
13:15:48	348.50	349.00	348.50	+1.00	1	2423
13:15:40	348.50	349.00	348.50	+1.00	1	2422
13:15:28	348.50	349.00	348.50	+1.00	1	2421
13:15:08	348.50	349.00	348.50	+1.00	1	2420
13:15:02	348.50	349.00	348.50	+1.00	1	2419
13:14:41	348.50	349.00	348.50	+1.00	1	2418
13:14:37	348.00	348.50	348.50	+1.00	1	2417
13:14:36	348.00	348.50	348.50	+1.00	1	2416
13:14:36	348.00	348.50	348.50	+1.00	10	2415
13:14:09	348.00	348.50	348.50	+1.00	1	2405
13:13:47	348.00	348.50	348.50	+1.00	10	2404
13:13:37	348.00	348.50	348.50	+1.00	1	2394
13:13:02	348.00	348.50	348.50	+1.00	1	2393
13:12:56	348.00	348.50	348.50	+1.00	2	2392
13:12:52	348.00	348.50	348.50	+1.00	1	2390
13:09:19	348.00	348.50	348.50	+1.00	1	2389
13:09:15	348.00	348.50	348.00	+0.50	1	2388
13:08:30	347.50	348.00	348.00	+0.50	4	2387
13:08:21	347.50	348.00	348.00	+0.50	3	2383
13:07:08	348.00	348.50	348.00	+0.50	6	2380
13:07:03	348.00	348.50	348.00	+0.50	1	2374
13:03:47	347.50	348.00	348.00	+0.50	1	2373
13:03:47	347.50	348.00	348.00	+0.50	2	2372
13:03:47	347.50	348.00	348.00	+0.50	4	2370
13:01:54	347.50	348.00	348.00	+0.50	1	2366
13:01:51	347.50	348.00	348.00	+0.50	1	2365
13:00:30	347.50	348.00	348.00	+0.50	1	2364
13:00:01	347.50	348.00	348.00	+0.50	1	2363
12:59:37	348.00	348.50	348.00	+0.50	1	2362
12:59:36	348.00	348.50	348.00	+0.50	1	2361
12:57:52	347.50	348.00	348.00	+0.50	1	2360
12:57:48	347.50	348.00	348.00	+0.50	1	2359
12:57:44	347.50	348.00	348.00	+0.50	1	2358
12:57:15	347.50	348.50	347.50	0	1	2357
12:57:01	348.00	348.50	348.00	+0.50	4	2356
12:56:58	348.00	348.50	348.00	+0.50	1	2352
12:56:02	348.00	348.50	348.00	+0.50	1	2351
12:55:53	348.00	348.50	348.00	+0.50	1	2350
12:55:37	348.50	349.00	348.50	+1.00	1	2349
12:55:19	348.50	349.00	348.50	+1.00	5	2348
12:54:36	348.50	349.00	349.00	+1.50	1	2343
12:53:58	348.50	349.00	349.00	+1.50	1	2342
12:53:16	349.00	349.50	349.00	+1.50	1	2341
12:53:15	349.00	349.50	349.00	+1.50	1	2340
12:53:11	349.00	349.50	349.00	+1.50	2	2339
12:52:36	349.00	349.50	349.00	+1.50	1	2337
12:52:30	349.00	349.50	349.50	+2.00	1	2336
12:51:34	348.50	349.00	349.00	+1.50	1	2335
12:50:13	348.50	349.00	349.00	+1.50	1	2334
12:50:02	348.50	349.00	349.00	+1.50	1	2333
12:49:07	348.50	349.00	349.00	+1.50	3	2332
12:48:54	348.50	349.00	349.00	+1.50	1	2329
12:48:42	348.50	349.00	348.50	+1.00	1	2328
12:48:42	348.50	349.00	348.50	+1.00	1	2327
12:48:39	348.50	349.00	348.50	+1.00	1	2326
12:46:49	348.50	349.00	348.50	+1.00	4	2325
12:46:28	348.50	349.00	348.50	+1.00	1	2321
12:45:30	348.50	349.00	348.50	+1.00	1	2320
12:45:04	348.50	349.00	348.50	+1.00	1	2319
12:45:00	348.50	349.00	348.50	+1.00	1	2318
12:44:36	349.00	349.50	349.00	+1.50	9	2317
12:44:16	349.50	350.00	349.50	+2.00	1	2308
12:44:16	349.50	350.00	349.50	+2.00	4	2307
12:44:11	349.50	350.00	349.50	+2.00	1	2303
12:43:19	349.50	350.00	350.00	+2.50	1	2302
12:42:57	349.50	350.00	350.00	+2.50	1	2301
12:42:34	349.50	350.00	350.00	+2.50	1	2300
12:41:56	349.50	350.00	350.00	+2.50	3	2299
12:41:23	349.50	350.00	349.50	+2.00	2	2296
12:41:17	349.50	350.00	349.50	+2.00	1	2294
12:40:10	349.50	350.00	349.50	+2.00	1	2293
12:39:14	349.50	350.00	349.50	+2.00	1	2292
12:39:12	349.00	349.50	349.50	+2.00	1	2291
12:38:14	349.50	350.00	349.50	+2.00	1	2290
12:38:07	349.50	350.00	349.50	+2.00	1	2289
12:37:56	349.50	350.00	349.50	+2.00	1	2288
12:37:44	349.00	349.50	349.50	+2.00	1	2287
12:36:41	349.50	350.00	349.50	+2.00	1	2286
12:36:41	349.50	350.00	349.50	+2.00	2	2285
12:36:39	349.50	350.00	349.50	+2.00	1	2283
12:35:41	349.00	349.50	349.50	+2.00	1	2282
12:34:06	348.50	349.00	349.00	+1.50	1	2281
12:34:06	348.50	349.00	349.00	+1.50	1	2280
12:33:49	349.50	350.00	349.50	+2.00	5	2279
12:33:23	349.00	349.50	349.50	+2.00	3	2274
12:33:12	349.00	349.50	349.50	+2.00	1	2271
12:33:05	349.00	349.50	349.50	+2.00	1	2270
12:32:54	348.50	349.00	349.00	+1.50	7	2269
12:32:54	348.50	349.00	349.00	+1.50	1	2262
12:31:52	348.00	348.50	348.50	+1.00	2	2261
12:31:43	348.00	348.50	348.50	+1.00	1	2259
12:30:44	347.50	348.00	348.00	+0.50	5	2258
12:29:51	347.00	347.50	347.50	0	1	2253
12:29:32	347.00	348.00	347.00	-0.50	1	2252
12:28:39	346.50	347.00	347.00	-0.50	1	2251
12:28:34	347.00	348.00	347.00	-0.50	1	2250
12:28:24	346.50	347.00	347.00	-0.50	1	2249
12:22:44	346.50	347.00	347.00	-0.50	1	2248
12:22:12	346.50	347.00	347.00	-0.50	1	2247
12:20:30	347.00	348.00	347.00	-0.50	1	2246
12:20:05	346.50	347.00	347.00	-0.50	1	2245
12:20:02	346.50	347.00	347.00	-0.50	1	2244
12:20:02	347.00	348.00	347.00	-0.50	2	2243
12:18:43	347.00	348.50	347.00	-0.50	1	2241
12:16:06	348.00	348.50	346.50	-1.00	2	2240
12:16:06	348.00	348.50	347.00	-0.50	7	2238
12:16:06	348.00	348.50	347.50	0	4	2231
12:16:06	348.00	348.50	348.00	+0.50	2	2227
12:13:12	347.00	347.50	347.50	0	1	2225
12:13:12	347.00	347.50	347.50	0	2	2224
12:11:58	346.50	347.00	347.00	-0.50	1	2222
12:10:54	346.50	347.00	347.00	-0.50	1	2221
12:10:30	346.50	347.00	346.50	-1.00	1	2220
12:10:05	346.50	347.00	346.50	-1.00	1	2219
12:08:45	347.00	347.50	347.00	-0.50	1	2218
12:07:40	347.00	347.50	347.00	-0.50	1	2217
12:07:03	347.00	347.50	347.00	-0.50	1	2216
12:06:46	347.00	347.50	347.00	-0.50	1	2215
12:03:32	347.00	347.50	347.00	-0.50	2	2214
12:01:52	346.50	347.00	347.00	-0.50	1	2212
12:01:28	346.50	347.00	347.00	-0.50	1	2211
12:00:48	347.00	347.50	347.00	-0.50	1	2210
11:58:16	347.00	348.00	347.00	-0.50	1	2209
11:57:48	346.50	348.00	346.50	-1.00	1	2208
11:56:29	347.50	348.50	346.00	-1.50	13	2207
11:56:29	347.50	348.50	346.50	-1.00	10	2194
11:56:29	347.50	348.50	347.00	-0.50	7	2184
11:56:29	347.50	348.50	347.50	0	5	2177
11:53:52	348.00	348.50	348.00	+0.50	2	2172
11:50:43	348.00	348.50	348.00	+0.50	3	2170
11:50:13	348.00	348.50	348.00	+0.50	1	2167
11:49:09	348.00	348.50	348.00	+0.50	1	2166
11:48:43	348.00	348.50	348.00	+0.50	2	2165
11:47:55	348.00	348.50	348.00	+0.50	1	2163
11:43:21	348.00	348.50	348.50	+1.00	1	2162
11:41:48	347.50	348.00	348.00	+0.50	1	2161
11:41:46	347.50	348.00	347.50	0	1	2160
11:38:15	348.00	349.00	348.00	+0.50	3	2159
11:36:26	348.50	349.00	348.50	+1.00	1	2156
11:35:06	349.00	349.50	349.00	+1.50	1	2155
11:35:00	348.00	349.50	349.50	+2.00	1	2154
11:34:43	349.00	349.50	349.00	+1.50	2	2153
11:34:34	348.00	349.00	349.00	+1.50	1	2151
11:34:26	348.00	349.00	349.00	+1.50	1	2150
11:33:35	348.00	348.50	348.50	+1.00	5	2149
11:31:04	347.50	348.00	348.00	+0.50	1	2144
11:30:39	347.50	348.00	348.00	+0.50	1	2143
11:29:24	348.00	348.50	348.00	+0.50	1	2142
11:28:15	348.00	348.50	348.00	+0.50	1	2141
11:28:07	347.50	348.00	348.00	+0.50	1	2140
11:27:15	348.00	348.50	348.00	+0.50	1	2139
11:25:22	347.50	348.00	348.00	+0.50	2	2138
11:22:10	348.00	348.50	348.00	+0.50	5	2136
11:21:55	348.00	348.50	348.50	+1.00	1	2131
11:21:55	348.00	348.50	348.00	+0.50	1	2130
11:20:36	348.00	349.00	348.00	+0.50	1	2129
11:20:25	348.50	349.00	348.50	+1.00	1	2128
11:19:57	348.50	349.00	348.50	+1.00	2	2127
11:18:13	349.00	349.50	349.00	+1.50	1	2125
11:17:08	348.50	349.00	349.00	+1.50	1	2124
11:16:58	348.50	349.00	348.50	+1.00	2	2123
11:16:40	348.50	349.50	348.50	+1.00	1	2121
11:16:31	348.50	349.50	348.50	+1.00	1	2120
11:15:30	348.50	349.00	349.00	+1.50	1	2119
11:15:18	349.00	349.50	349.00	+1.50	6	2118
11:14:53	349.50	350.00	349.50	+2.00	2	2112
11:14:53	349.50	350.00	349.50	+2.00	1	2110
11:12:06	349.50	350.00	349.50	+2.00	1	2109
11:11:58	349.50	350.00	349.50	+2.00	3	2108
11:10:57	349.50	350.00	349.50	+2.00	1	2105
11:10:47	349.00	349.50	349.50	+2.00	1	2104
11:10:26	349.00	349.50	349.50	+2.00	1	2103
11:10:26	349.00	349.50	349.50	+2.00	2	2102
11:09:09	348.50	349.00	349.00	+1.50	3	2100
11:08:42	348.50	349.00	349.00	+1.50	1	2097
11:08:40	348.50	349.00	348.50	+1.00	3	2096
11:08:28	348.50	349.00	349.00	+1.50	2	2093
11:08:19	348.50	349.00	348.50	+1.00	1	2091
11:07:47	348.50	349.00	348.50	+1.00	1	2090
11:04:20	348.00	348.50	348.50	+1.00	1	2089
11:04:16	348.50	349.00	348.50	+1.00	1	2088
11:02:15	348.00	349.00	348.00	+0.50	1	2087
11:01:45	348.00	348.50	348.50	+1.00	1	2086
11:01:21	348.50	349.00	348.50	+1.00	1	2085
11:00:20	348.50	349.00	348.50	+1.00	1	2084
11:00:20	348.50	349.00	349.00	+1.50	1	2083
10:59:44	348.00	348.50	348.50	+1.00	1	2082
10:59:07	348.00	348.50	348.00	+0.50	3	2081
10:58:12	347.50	348.00	348.00	+0.50	1	2078
10:58:10	347.50	348.00	348.00	+0.50	1	2077
10:58:01	347.50	348.00	348.00	+0.50	1	2076
10:57:35	347.00	347.50	347.50	0	1	2075
10:57:33	347.00	347.50	347.50	0	1	2074
10:56:30	347.50	348.00	347.50	0	1	2073
10:56:27	347.00	347.50	347.50	0	1	2072
10:55:59	346.50	347.00	347.00	-0.50	1	2071
10:55:17	346.00	346.50	346.50	-1.00	1	2070
10:55:08	346.00	346.50	346.50	-1.00	1	2069
10:55:05	346.50	347.00	346.50	-1.00	1	2068
10:54:58	346.00	346.50	346.50	-1.00	1	2067
10:54:57	346.00	346.50	346.50	-1.00	1	2066
10:54:45	346.00	346.50	346.00	-1.50	1	2065
10:54:36	345.50	346.00	346.00	-1.50	1	2064
10:54:32	345.50	346.00	346.00	-1.50	1	2063
10:54:26	345.50	346.00	346.00	-1.50	1	2062
10:53:49	345.00	345.50	345.50	-2.00	1	2061
10:53:34	344.50	345.00	345.00	-2.50	1	2060
10:53:10	343.50	344.00	344.00	-3.50	5	2059
10:53:10	344.00	345.00	344.00	-3.50	2	2054
10:52:45	344.50	345.00	344.00	-3.50	1	2052
10:52:45	344.50	345.00	344.50	-3.00	1	2051
10:52:42	343.50	344.00	344.00	-3.50	1	2050
10:52:42	344.00	345.00	344.00	-3.50	3	2049
10:52:41	344.00	345.00	344.00	-3.50	1	2046
10:52:25	344.50	345.00	344.50	-3.00	1	2045
10:51:26	344.50	345.50	344.50	-3.00	1	2044
10:51:14	344.50	345.00	345.00	-2.50	1	2043
10:51:06	344.50	345.00	344.50	-3.00	1	2042
10:50:57	344.50	345.00	344.50	-3.00	1	2041
10:50:54	344.00	344.50	344.50	-3.00	1	2040
10:50:28	345.50	346.00	345.50	-2.00	2	2039
10:50:25	344.50	345.50	345.50	-2.00	2	2037
10:50:21	344.50	346.00	344.50	-3.00	1	2035
10:50:19	344.00	345.50	345.50	-2.00	2	2034
10:50:14	344.00	345.50	344.00	-3.50	1	2032
10:50:13	345.00	345.50	345.00	-2.50	1	2031
10:50:11	345.00	345.50	345.00	-2.50	1	2030
10:50:06	345.00	345.50	345.00	-2.50	1	2029
10:49:52	345.00	345.50	345.00	-2.50	1	2028
10:49:46	344.50	345.00	345.00	-2.50	1	2027
10:49:36	344.50	345.50	344.50	-3.00	1	2026
10:49:29	344.50	345.00	345.00	-2.50	2	2025
10:49:29	345.00	346.00	345.00	-2.50	1	2023
10:49:25	345.00	346.00	345.00	-2.50	1	2022
10:49:20	344.50	345.00	345.00	-2.50	1	2021
10:49:20	345.00	346.00	345.00	-2.50	1	2020
10:49:20	344.50	345.50	345.50	-2.00	2	2019
10:49:20	344.50	345.00	345.00	-2.50	1	2017
10:49:18	344.50	345.00	345.00	-2.50	2	2016
10:49:18	345.00	345.50	345.00	-2.50	1	2014
10:49:18	345.00	345.50	345.00	-2.50	1	2013
10:49:16	345.00	345.50	345.00	-2.50	1	2012
10:49:15	345.00	345.50	345.00	-2.50	1	2011
10:49:06	345.50	346.00	345.50	-2.00	1	2010
10:49:06	345.50	346.00	345.50	-2.00	2	2009
10:49:06	345.50	346.00	345.50	-2.00	1	2007
10:49:00	346.00	346.50	346.00	-1.50	3	2006
10:49:00	346.00	346.50	346.00	-1.50	2	2003
10:49:00	346.00	346.50	346.00	-1.50	3	2001
10:49:00	346.00	346.50	346.00	-1.50	16	1998
10:49:00	346.00	346.50	346.00	-1.50	1	1982
10:48:59	346.00	346.50	346.00	-1.50	2	1981
10:48:51	346.00	346.50	346.00	-1.50	1	1979
10:48:47	346.00	346.50	346.00	-1.50	1	1978
10:48:41	346.00	346.50	346.00	-1.50	1	1977
10:48:31	346.00	346.50	346.00	-1.50	1	1976
10:48:22	346.00	346.50	346.00	-1.50	1	1975
10:47:41	346.50	347.00	346.50	-1.00	2	1974
10:47:40	346.50	347.00	346.50	-1.00	2	1972
10:46:38	347.00	348.00	347.00	-0.50	1	1970
10:46:25	347.00	348.00	347.00	-0.50	1	1969
10:45:12	347.00	348.00	347.00	-0.50	1	1968
10:45:03	347.00	348.00	347.00	-0.50	1	1967
10:44:59	347.00	348.00	347.00	-0.50	1	1966
10:44:51	347.00	348.00	347.00	-0.50	1	1965
10:44:28	347.50	348.00	347.50	0	2	1964
10:44:22	347.50	348.00	347.50	0	1	1962
10:43:35	347.00	347.50	347.50	0	1	1961
10:43:16	346.50	347.00	347.00	-0.50	2	1960
10:43:16	346.50	347.00	347.00	-0.50	1	1958
10:42:57	346.50	347.00	347.00	-0.50	1	1957
10:42:49	347.00	347.50	347.00	-0.50	1	1956
10:42:47	347.00	347.50	347.00	-0.50	1	1955
10:42:29	347.00	347.50	347.00	-0.50	1	1954
10:42:12	347.50	348.00	347.50	0	1	1953
10:41:51	348.00	349.00	348.00	+0.50	1	1952
10:41:43	348.00	349.00	348.00	+0.50	1	1951
10:41:24	347.50	348.00	348.00	+0.50	1	1950
10:41:24	347.50	348.00	348.00	+0.50	2	1949
10:41:19	346.50	347.00	347.00	-0.50	1	1947
10:41:14	346.50	347.00	347.00	-0.50	1	1946
10:41:14	347.00	348.00	347.00	-0.50	1	1945
10:41:10	347.00	348.00	347.00	-0.50	1	1944
10:41:05	347.00	348.00	347.00	-0.50	2	1943
10:41:01	347.00	347.50	347.50	0	1	1941
10:41:01	347.00	347.50	347.50	0	1	1940
10:40:53	346.50	348.00	346.50	-1.00	1	1939
10:40:51	346.00	347.00	348.00	+0.50	4	1938
10:40:51	346.00	347.00	347.50	0	4	1934
10:40:51	346.00	347.00	347.00	-0.50	2	1930
10:40:48	346.50	347.00	346.50	-1.00	1	1928
10:40:41	346.00	346.50	346.50	-1.00	4	1927
10:40:41	345.50	346.00	346.00	-1.50	1	1923
10:40:37	345.50	346.00	346.00	-1.50	1	1922
10:40:34	345.50	346.00	346.00	-1.50	1	1921
10:40:28	346.00	346.50	346.00	-1.50	1	1920
10:40:26	346.00	346.50	346.00	-1.50	1	1919
10:40:18	346.50	347.00	346.50	-1.00	1	1918
10:40:16	346.00	347.50	346.00	-1.50	2	1917
10:40:15	346.00	347.00	347.00	-0.50	1	1915
10:40:12	346.00	347.50	346.00	-1.50	1	1914
10:40:05	346.00	348.00	346.00	-1.50	1	1913
10:40:03	346.50	347.50	346.50	-1.00	1	1912
10:39:59	346.00	346.50	346.50	-1.00	1	1911
10:39:59	346.00	346.50	346.50	-1.00	1	1910
10:39:59	346.50	347.00	346.50	-1.00	2	1909
10:39:58	346.50	347.00	346.50	-1.00	3	1907
10:39:46	346.50	347.50	346.50	-1.00	2	1904
10:39:46	347.00	347.50	347.00	-0.50	3	1902
10:39:37	347.00	347.50	347.00	-0.50	2	1899
10:39:27	347.00	348.00	347.00	-0.50	1	1897
10:39:09	347.00	348.00	347.00	-0.50	1	1896
10:38:34	346.50	347.00	347.00	-0.50	1	1895
10:38:34	347.00	348.00	347.00	-0.50	5	1894
10:38:15	347.00	347.50	347.50	0	2	1889
10:38:15	346.50	347.00	347.00	-0.50	1	1887
10:38:11	346.50	347.00	347.00	-0.50	1	1886
10:38:11	347.00	347.50	347.00	-0.50	1	1885
10:37:56	346.50	347.00	347.00	-0.50	1	1884
10:37:51	346.50	347.00	347.00	-0.50	1	1883
10:37:45	347.00	348.00	347.00	-0.50	1	1882
10:37:44	346.50	347.00	347.00	-0.50	2	1881
10:37:42	346.50	347.00	347.00	-0.50	1	1879
10:37:36	347.00	347.50	347.00	-0.50	1	1878
10:37:36	347.00	347.50	347.00	-0.50	2	1877
10:37:36	347.00	347.50	347.00	-0.50	1	1875
10:37:29	347.50	348.00	347.50	0	5	1874
10:37:29	347.50	348.00	347.50	0	3	1869
10:37:29	347.50	348.00	347.50	0	1	1866
10:37:29	347.50	348.00	347.50	0	6	1865
10:37:14	348.00	348.50	348.00	+0.50	5	1859
10:37:14	348.00	348.50	348.00	+0.50	1	1854
10:37:12	348.00	348.50	348.00	+0.50	2	1853
10:36:49	348.00	348.50	348.00	+0.50	1	1851
10:36:49	348.00	348.50	348.00	+0.50	1	1850
10:36:49	348.00	348.50	348.00	+0.50	1	1849
10:36:41	348.00	348.50	348.00	+0.50	2	1848
10:36:27	348.50	349.50	348.50	+1.00	1	1846
10:36:25	348.50	349.50	348.50	+1.00	1	1845
10:36:18	348.50	349.50	348.50	+1.00	1	1844
10:36:15	348.50	349.50	348.50	+1.00	2	1843
10:36:15	348.50	349.50	348.50	+1.00	1	1841
10:35:52	348.50	349.50	348.50	+1.00	1	1840
10:35:09	349.00	349.50	349.00	+1.50	1	1839
10:35:05	349.00	349.50	349.00	+1.50	3	1838
10:35:00	349.00	349.50	349.00	+1.50	1	1835
10:34:45	349.50	350.00	349.50	+2.00	1	1834
10:32:36	350.00	350.50	350.00	+2.50	5	1833
10:32:36	350.00	350.50	350.00	+2.50	3	1828
10:32:36	350.50	351.00	350.50	+3.00	1	1825
10:32:18	350.00	351.00	351.00	+3.50	1	1824
10:30:58	350.00	351.00	350.00	+2.50	2	1823
10:30:48	350.00	351.00	350.00	+2.50	1	1821
10:30:47	350.00	350.50	350.50	+3.00	1	1820
10:30:23	350.00	350.50	350.00	+2.50	1	1819
10:29:58	349.50	350.50	350.50	+3.00	1	1818
10:29:57	350.00	350.50	350.00	+2.50	1	1817
10:29:56	350.00	350.50	350.00	+2.50	1	1816
10:29:36	349.50	350.00	350.00	+2.50	1	1815
10:29:04	349.00	350.00	350.00	+2.50	4	1814
10:29:01	349.00	350.00	349.00	+1.50	1	1810
10:28:57	349.00	349.50	349.50	+2.00	2	1809
10:28:43	349.00	350.00	349.00	+1.50	1	1807
10:28:38	348.50	350.00	348.50	+1.00	1	1806
10:28:30	348.50	350.00	348.50	+1.00	1	1805
10:28:30	348.50	350.00	350.00	+2.50	1	1804
10:28:15	348.50	350.00	348.50	+1.00	1	1803
10:28:05	349.00	350.00	349.00	+1.50	5	1802
10:28:04	349.00	350.00	349.00	+1.50	1	1797
10:28:00	349.00	350.00	349.00	+1.50	2	1796
10:27:45	349.00	350.00	349.00	+1.50	1	1794
10:27:44	349.50	350.00	349.50	+2.00	1	1793
10:27:28	349.00	349.50	349.50	+2.00	1	1792
10:27:14	349.00	350.00	349.00	+1.50	1	1791
10:27:05	349.50	350.00	349.50	+2.00	1	1790
10:27:05	349.50	350.00	349.50	+2.00	1	1789
10:26:29	349.50	350.00	350.00	+2.50	1	1788
10:26:29	349.50	350.00	349.50	+2.00	1	1787
10:26:25	349.50	350.00	350.00	+2.50	1	1786
10:26:18	350.00	350.50	350.00	+2.50	1	1785
10:25:56	350.00	351.00	350.00	+2.50	2	1784
10:25:44	350.00	351.00	350.00	+2.50	3	1782
10:25:19	350.00	351.00	350.00	+2.50	1	1779
10:25:04	350.50	351.00	350.50	+3.00	2	1778
10:24:23	350.50	351.00	350.50	+3.00	1	1776
10:23:54	350.50	351.00	350.50	+3.00	1	1775
10:23:22	350.50	351.50	350.50	+3.00	1	1774
10:23:01	350.50	351.50	350.50	+3.00	1	1773
10:22:07	351.00	351.50	351.00	+3.50	1	1772
10:22:07	351.00	352.00	351.00	+3.50	3	1771
10:21:15	351.50	352.50	351.50	+4.00	2	1768
10:21:15	351.50	352.50	351.50	+4.00	1	1766
10:21:01	351.50	352.50	351.50	+4.00	1	1765
10:20:32	352.00	353.00	352.00	+4.50	8	1764
10:20:12	352.50	353.00	352.50	+5.00	1	1756
10:17:28	353.00	353.50	353.00	+5.50	1	1755
10:17:19	353.00	353.50	353.00	+5.50	1	1754
10:16:58	353.00	353.50	353.00	+5.50	1	1753
10:16:58	353.00	353.50	353.00	+5.50	1	1752
10:16:21	352.00	353.50	353.50	+6.00	2	1751
10:16:07	353.00	353.50	353.00	+5.50	1	1749
10:16:07	352.50	353.50	352.50	+5.00	1	1748
10:15:37	353.00	353.50	353.00	+5.50	1	1747
10:15:01	352.00	353.00	353.00	+5.50	1	1746
10:15:00	352.00	353.00	353.00	+5.50	1	1745
10:14:52	353.00	353.50	353.00	+5.50	1	1744
10:14:51	352.00	353.50	353.50	+6.00	1	1743
10:14:40	353.00	353.50	353.00	+5.50	1	1742
10:14:21	352.00	353.00	353.00	+5.50	1	1741
10:12:59	352.00	353.00	352.00	+4.50	1	1740
10:12:51	351.50	352.00	352.00	+4.50	1	1739
10:12:50	351.50	352.00	352.00	+4.50	1	1738
10:12:42	351.50	352.00	352.00	+4.50	1	1737
10:12:33	351.50	352.00	352.00	+4.50	1	1736
10:12:28	351.50	352.00	352.00	+4.50	1	1735
10:11:33	351.00	352.00	352.00	+4.50	1	1734
10:11:31	351.00	352.00	352.00	+4.50	1	1733
10:11:31	351.50	352.50	351.50	+4.00	11	1732
10:11:10	351.50	352.00	352.00	+4.50	1	1721
10:11:07	351.50	352.00	352.00	+4.50	1	1720
10:11:00	351.50	352.00	352.00	+4.50	1	1719
10:11:00	352.00	352.50	352.00	+4.50	1	1718
10:11:00	352.00	352.50	352.00	+4.50	3	1717
10:10:51	352.00	352.50	352.00	+4.50	1	1714
10:10:50	352.50	353.00	352.50	+5.00	1	1713
10:09:58	352.00	353.50	351.50	+4.00	4	1712
10:09:58	352.00	353.50	352.00	+4.50	2	1708
10:09:49	352.00	353.00	353.00	+5.50	1	1706
10:09:41	351.50	352.50	353.00	+5.50	1	1705
10:09:41	351.50	352.50	352.50	+5.00	1	1704
10:09:40	351.50	352.50	351.50	+4.00	1	1703
10:09:30	351.50	352.00	352.00	+4.50	1	1702
10:09:30	351.50	352.00	352.00	+4.50	2	1701
10:09:30	351.50	352.00	352.00	+4.50	3	1699
10:08:42	351.50	352.00	351.50	+4.00	1	1696
10:08:42	351.50	352.00	351.50	+4.00	2	1695
10:08:33	351.00	351.50	351.50	+4.00	2	1693
10:08:09	351.00	351.50	351.00	+3.50	3	1691
10:08:07	350.50	351.00	351.00	+3.50	1	1688
10:07:23	350.50	352.00	350.50	+3.00	1	1687
10:07:00	351.50	352.00	351.50	+4.00	1	1686
10:06:56	350.50	351.50	351.50	+4.00	1	1685
10:06:24	350.00	350.50	350.50	+3.00	3	1684
10:06:24	350.00	350.50	350.50	+3.00	1	1681
10:05:53	350.00	350.50	350.00	+2.50	1	1680
10:05:52	349.50	350.00	350.00	+2.50	1	1679
10:05:47	349.50	350.00	349.50	+2.00	1	1678
10:05:33	349.50	350.00	349.50	+2.00	2	1677
10:05:15	349.50	350.00	349.50	+2.00	1	1675
10:04:50	349.50	350.50	349.50	+2.00	3	1674
10:04:48	350.00	350.50	350.00	+2.50	1	1671
10:04:45	349.50	350.00	350.00	+2.50	4	1670
10:04:39	350.00	350.50	350.00	+2.50	2	1666
10:04:31	350.00	350.50	350.00	+2.50	1	1664
10:04:27	350.00	350.50	350.00	+2.50	10	1663
10:04:05	350.00	350.50	350.50	+3.00	1	1653
10:04:05	350.00	350.50	350.50	+3.00	1	1652
10:04:05	350.00	350.50	350.50	+3.00	1	1651
10:03:59	350.00	350.50	350.50	+3.00	2	1650
10:03:26	350.50	351.00	350.50	+3.00	1	1648
10:03:26	350.50	351.00	350.50	+3.00	2	1647
10:03:22	350.50	351.00	350.50	+3.00	1	1645
10:03:18	350.50	351.00	350.50	+3.00	1	1644
10:03:08	350.50	351.00	350.50	+3.00	1	1643
10:02:55	350.50	351.00	350.50	+3.00	1	1642
10:02:43	351.00	351.50	351.00	+3.50	1	1641
10:02:43	351.00	351.50	351.00	+3.50	1	1640
10:02:43	351.00	351.50	351.00	+3.50	1	1639
10:02:37	351.00	352.00	351.00	+3.50	1	1638
10:02:18	351.00	351.50	351.50	+4.00	1	1637
10:02:18	351.50	352.00	351.50	+4.00	1	1636
10:02:08	351.50	352.00	351.50	+4.00	2	1635
10:02:08	351.50	352.00	351.50	+4.00	10	1633
10:01:00	351.00	351.50	351.50	+4.00	1	1623
10:00:46	351.00	351.50	351.50	+4.00	1	1622
10:00:30	351.00	351.50	351.50	+4.00	1	1621
10:00:19	351.00	351.50	351.00	+3.50	1	1620
10:00:16	350.50	351.00	351.50	+4.00	3	1619
10:00:16	350.50	351.00	351.00	+3.50	2	1616
10:00:13	350.50	351.00	351.00	+3.50	1	1614
10:00:11	351.00	351.50	351.00	+3.50	2	1613
10:00:11	351.00	351.50	351.00	+3.50	1	1611
10:00:11	351.00	352.00	351.00	+3.50	5	1610
09:59:43	351.50	352.00	351.50	+4.00	1	1605
09:59:33	351.00	351.50	351.50	+4.00	1	1604
09:59:32	351.50	352.00	351.50	+4.00	1	1603
09:59:31	351.00	351.50	351.50	+4.00	1	1602
09:59:05	351.50	352.00	351.50	+4.00	1	1601
09:58:59	351.00	351.50	351.50	+4.00	2	1600
09:58:53	351.00	351.50	351.50	+4.00	1	1598
09:58:34	351.50	352.00	351.50	+4.00	1	1597
09:58:14	351.50	352.00	351.50	+4.00	1	1596
09:57:54	351.00	351.50	351.50	+4.00	1	1595
09:57:36	351.00	351.50	351.00	+3.50	1	1594
09:56:42	351.00	352.00	351.00	+3.50	2	1593
09:56:41	351.00	352.00	352.00	+4.50	1	1591
09:56:26	351.00	352.00	351.00	+3.50	1	1590
09:56:21	350.50	351.00	351.00	+3.50	1	1589
09:56:19	350.50	351.00	351.00	+3.50	1	1588
09:56:14	351.00	351.50	351.00	+3.50	1	1587
09:56:14	351.00	351.50	351.00	+3.50	6	1586
09:56:12	351.50	352.00	351.50	+4.00	3	1580
09:55:50	351.50	352.00	351.50	+4.00	1	1577
09:55:38	351.00	351.50	351.50	+4.00	1	1576
09:55:22	351.00	351.50	351.50	+4.00	1	1575
09:55:05	350.50	351.00	351.00	+3.50	5	1574
09:54:45	350.50	351.00	350.50	+3.00	1	1569
09:54:32	350.50	351.00	350.50	+3.00	1	1568
09:54:26	350.00	350.50	350.50	+3.00	1	1567
09:54:23	350.00	351.00	350.00	+2.50	1	1566
09:54:19	350.50	351.00	350.50	+3.00	1	1565
09:54:16	350.00	351.00	350.00	+2.50	1	1564
09:54:13	350.00	350.50	350.50	+3.00	1	1563
09:54:13	350.00	350.50	350.50	+3.00	1	1562
09:54:12	350.00	350.50	350.50	+3.00	1	1561
09:54:01	350.00	350.50	350.50	+3.00	1	1560
09:54:01	350.50	351.00	350.50	+3.00	1	1559
09:54:00	350.50	351.00	350.50	+3.00	1	1558
09:53:49	350.00	350.50	350.50	+3.00	1	1557
09:53:47	350.00	350.50	350.50	+3.00	1	1556
09:53:47	350.00	350.50	350.50	+3.00	1	1555
09:53:47	350.50	351.00	350.50	+3.00	1	1554
09:53:47	350.50	351.00	350.50	+3.00	2	1553
09:53:43	350.50	351.00	350.50	+3.00	1	1551
09:53:31	350.50	351.50	350.50	+3.00	1	1550
09:53:30	350.50	351.50	350.50	+3.00	2	1549
09:53:21	351.00	351.50	351.00	+3.50	2	1547
09:53:21	351.00	351.50	351.00	+3.50	5	1545
09:53:21	351.00	351.50	351.50	+4.00	1	1540
09:53:18	351.50	352.00	351.50	+4.00	6	1539
09:53:18	351.50	352.00	351.50	+4.00	3	1533
09:53:18	351.50	352.00	351.50	+4.00	8	1530
09:53:18	351.50	352.00	351.50	+4.00	1	1522
09:53:10	351.50	352.00	352.00	+4.50	2	1521
09:53:00	351.50	352.00	351.50	+4.00	1	1519
09:52:41	352.00	352.50	352.00	+4.50	2	1518
09:52:41	352.00	352.50	352.00	+4.50	1	1516
09:52:38	352.00	352.50	352.00	+4.50	2	1515
09:52:14	351.50	352.50	352.50	+5.00	1	1513
09:52:11	352.00	352.50	352.00	+4.50	1	1512
09:51:37	352.50	353.00	352.50	+5.00	1	1511
09:51:36	351.50	353.00	353.00	+5.50	1	1510
09:51:36	352.50	353.00	352.50	+5.00	1	1509
09:51:25	351.50	352.00	352.00	+4.50	1	1508
09:51:25	351.00	351.50	351.50	+4.00	1	1507
09:51:19	351.50	352.00	351.50	+4.00	1	1506
09:51:19	351.50	352.00	351.50	+4.00	1	1505
09:51:15	351.50	352.00	351.50	+4.00	1	1504
09:51:15	351.50	352.00	351.50	+4.00	1	1503
09:51:08	351.50	352.00	351.50	+4.00	1	1502
09:51:08	351.50	352.00	351.50	+4.00	1	1501
09:51:08	352.00	352.50	352.00	+4.50	5	1500
09:51:08	352.00	352.50	352.00	+4.50	5	1495
09:51:07	352.00	352.50	352.00	+4.50	1	1490
09:51:06	352.00	352.50	352.00	+4.50	1	1489
09:51:02	352.00	353.00	352.00	+4.50	2	1488
09:51:01	352.00	353.00	352.00	+4.50	1	1486
09:50:45	352.00	353.00	352.00	+4.50	1	1485
09:50:42	352.00	353.00	353.00	+5.50	1	1484
09:50:23	352.50	353.00	352.50	+5.00	1	1483
09:50:09	352.00	353.00	353.00	+5.50	2	1482
09:50:09	352.00	353.00	352.00	+4.50	3	1480
09:50:09	352.50	353.50	352.50	+5.00	7	1477
09:50:09	353.00	353.50	353.00	+5.50	1	1470
09:50:09	353.00	353.50	353.00	+5.50	1	1469
09:49:55	352.50	353.00	353.00	+5.50	2	1468
09:49:53	352.50	353.00	353.00	+5.50	1	1466
09:49:31	352.00	352.50	352.50	+5.00	1	1465
09:49:20	352.00	352.50	352.50	+5.00	2	1464
09:49:11	352.00	352.50	352.50	+5.00	1	1462
09:48:51	352.00	353.00	352.00	+4.50	2	1461
09:48:50	352.50	353.00	352.50	+5.00	5	1459
09:48:50	352.50	353.00	352.50	+5.00	5	1454
09:48:48	352.50	353.00	352.50	+5.00	1	1449
09:48:37	352.50	353.00	352.50	+5.00	1	1448
09:48:31	352.50	353.00	353.00	+5.50	1	1447
09:48:05	353.00	353.50	353.00	+5.50	4	1446
09:47:38	352.50	353.00	353.00	+5.50	1	1442
09:47:24	353.00	353.50	353.00	+5.50	1	1441
09:47:12	352.50	353.00	353.00	+5.50	1	1440
09:47:11	352.50	353.00	353.00	+5.50	1	1439
09:46:58	353.00	354.00	353.00	+5.50	1	1438
09:46:50	353.00	354.00	353.00	+5.50	3	1437
09:46:47	353.00	354.00	353.00	+5.50	1	1434
09:46:41	353.00	353.50	353.50	+6.00	1	1433
09:46:39	353.00	354.00	353.00	+5.50	2	1432
09:46:36	353.50	354.00	353.50	+6.00	1	1430
09:46:29	352.50	353.00	353.00	+5.50	1	1429
09:46:29	352.50	353.00	353.00	+5.50	1	1428
09:46:28	353.50	354.00	353.50	+6.00	1	1427
09:46:26	353.50	354.00	353.50	+6.00	1	1426
09:46:24	353.00	354.00	353.00	+5.50	3	1425
09:46:16	352.50	353.50	353.50	+6.00	3	1422
09:46:16	352.00	353.00	353.00	+5.50	1	1419
09:46:16	352.00	353.50	352.00	+4.50	1	1418
09:46:16	352.00	353.50	352.00	+4.50	1	1417
09:46:16	352.50	353.50	352.50	+5.00	1	1416
09:46:13	352.50	353.50	352.50	+5.00	1	1415
09:46:13	353.00	353.50	353.00	+5.50	4	1414
09:46:13	353.00	353.50	353.00	+5.50	1	1410
09:46:13	353.00	353.50	353.00	+5.50	1	1409
09:46:13	353.00	353.50	353.00	+5.50	1	1408
09:46:02	353.50	354.00	353.50	+6.00	1	1407
09:46:02	353.50	354.00	353.50	+6.00	1	1406
09:45:55	353.50	354.00	354.00	+6.50	1	1405
09:45:51	354.00	354.50	354.00	+6.50	6	1404
09:45:48	354.00	355.00	354.00	+6.50	1	1398
09:45:43	354.00	354.50	354.50	+7.00	1	1397
09:45:39	354.50	355.00	354.50	+7.00	3	1396
09:45:34	354.50	355.00	354.50	+7.00	1	1393
09:45:25	354.50	355.00	354.50	+7.00	1	1392
09:45:23	354.50	355.00	354.50	+7.00	1	1391
09:45:18	354.50	355.00	354.50	+7.00	3	1390
09:45:16	354.50	355.00	355.00	+7.50	1	1387
09:45:14	354.50	355.00	355.00	+7.50	1	1386
09:45:09	355.00	355.50	355.00	+7.50	3	1385
09:45:03	355.00	355.50	355.00	+7.50	1	1382
09:45:03	355.00	355.50	355.50	+8.00	1	1381
09:45:00	355.00	355.50	355.00	+7.50	1	1380
09:44:51	355.00	355.50	355.00	+7.50	1	1379
09:44:50	355.00	355.50	355.00	+7.50	1	1378
09:44:48	355.00	355.50	355.00	+7.50	2	1377
09:44:44	355.00	355.50	355.00	+7.50	1	1375
09:44:44	355.00	355.50	355.00	+7.50	2	1374
09:44:43	355.00	355.50	355.00	+7.50	2	1372
09:44:42	355.00	355.50	355.00	+7.50	1	1370
09:44:42	355.00	355.50	355.50	+8.00	1	1369
09:44:31	355.50	356.00	355.50	+8.00	1	1368
09:44:31	355.50	356.00	355.50	+8.00	5	1367
09:44:22	355.50	356.00	356.00	+8.50	1	1362
09:44:16	356.00	356.50	356.00	+8.50	3	1361
09:44:10	356.50	357.00	356.50	+9.00	4	1358
09:44:09	356.50	357.00	356.50	+9.00	1	1354
09:44:06	356.50	357.00	356.50	+9.00	1	1353
09:43:58	356.50	357.00	356.50	+9.00	1	1352
09:43:19	357.00	357.50	357.00	+9.50	1	1351
09:43:19	357.00	357.50	357.00	+9.50	1	1350
09:43:19	357.00	357.50	357.00	+9.50	3	1349
09:43:18	357.00	357.50	357.00	+9.50	1	1346
09:43:14	357.00	357.50	357.00	+9.50	1	1345
09:42:53	357.00	357.50	357.00	+9.50	2	1344
09:42:44	357.50	358.50	357.50	+10.00	2	1342
09:42:39	357.50	358.50	357.50	+10.00	1	1340
09:42:36	357.50	358.50	357.50	+10.00	2	1339
09:42:11	358.00	358.50	358.00	+10.50	1	1337
09:42:06	358.00	358.50	358.00	+10.50	2	1336
09:41:16	357.00	358.00	358.00	+10.50	1	1334
09:41:09	357.00	357.50	357.50	+10.00	1	1333
09:40:38	357.00	358.00	357.00	+9.50	1	1332
09:40:16	357.00	357.50	357.50	+10.00	1	1331
09:39:55	357.50	358.00	357.50	+10.00	2	1330
09:39:35	358.00	359.00	358.00	+10.50	6	1328
09:39:35	358.50	359.00	358.50	+11.00	1	1322
09:38:31	358.50	359.50	358.50	+11.00	4	1321
09:38:28	359.00	359.50	359.00	+11.50	1	1317
09:38:20	358.50	359.00	359.00	+11.50	1	1316
09:38:15	359.00	359.50	359.00	+11.50	1	1315
09:37:27	358.50	359.00	359.00	+11.50	1	1314
09:37:19	358.00	358.50	358.50	+11.00	1	1313
09:37:19	358.00	358.50	358.50	+11.00	1	1312
09:36:08	358.50	359.50	358.50	+11.00	1	1311
09:35:53	359.00	359.50	358.50	+11.00	1	1310
09:35:53	359.00	359.50	359.00	+11.50	1	1309
09:35:48	359.50	360.00	359.50	+12.00	1	1308
09:35:35	359.00	359.50	359.50	+12.00	1	1307
09:34:26	359.00	360.00	360.00	+12.50	1	1306
09:34:01	359.00	360.00	360.00	+12.50	1	1305
09:33:58	359.50	360.00	359.50	+12.00	1	1304
09:33:55	359.00	360.00	360.00	+12.50	1	1303
09:33:32	359.50	360.00	360.00	+12.50	1	1302
09:33:28	360.00	360.50	360.00	+12.50	5	1301
09:33:21	360.00	360.50	360.00	+12.50	1	1296
09:33:04	360.00	360.50	360.00	+12.50	1	1295
09:33:04	360.00	360.50	360.00	+12.50	1	1294
09:32:43	360.00	360.50	360.00	+12.50	1	1293
09:32:10	360.00	360.50	360.00	+12.50	2	1292
09:31:42	360.50	361.00	360.50	+13.00	1	1290
09:31:36	360.50	361.00	361.00	+13.50	1	1289
09:31:36	360.50	361.00	360.50	+13.00	1	1288
09:31:27	360.00	360.50	360.50	+13.00	1	1287
09:31:16	360.50	361.00	360.50	+13.00	3	1286
09:30:39	360.00	361.00	361.00	+13.50	1	1283
09:30:11	359.50	360.00	360.00	+12.50	1	1282
09:30:07	359.00	360.00	360.00	+12.50	1	1281
09:30:07	359.00	360.00	360.00	+12.50	1	1280
09:30:01	358.50	360.00	360.00	+12.50	1	1279
09:29:52	358.00	358.50	358.50	+11.00	3	1278
09:29:06	357.50	358.00	358.00	+10.50	2	1275
09:28:59	357.50	358.00	358.00	+10.50	1	1273
09:28:46	357.50	358.00	358.00	+10.50	1	1272
09:28:34	357.00	358.00	358.00	+10.50	5	1271
09:28:25	357.00	358.00	357.00	+9.50	1	1266
09:28:22	357.50	358.00	357.50	+10.00	1	1265
09:28:17	357.50	358.00	357.50	+10.00	2	1264
09:28:13	357.50	358.00	357.50	+10.00	1	1262
09:27:30	358.00	358.50	358.00	+10.50	1	1261
09:27:28	358.00	358.50	358.00	+10.50	1	1260
09:27:20	358.00	358.50	358.00	+10.50	1	1259
09:27:00	358.00	358.50	358.00	+10.50	1	1258
09:26:50	358.50	359.00	358.50	+11.00	1	1257
09:26:48	358.00	359.00	358.00	+10.50	1	1256
09:26:47	358.50	359.00	358.50	+11.00	1	1255
09:26:47	358.50	359.00	358.50	+11.00	3	1254
09:26:45	358.50	359.00	358.50	+11.00	1	1251
09:26:17	358.00	359.00	359.00	+11.50	1	1250
09:25:38	359.00	360.50	359.00	+11.50	1	1249
09:25:31	358.00	359.50	359.50	+12.00	2	1248
09:25:18	358.00	359.00	359.00	+11.50	1	1246
09:25:15	358.50	359.00	358.50	+11.00	1	1245
09:25:15	358.50	359.00	358.50	+11.00	1	1244
09:25:09	359.00	360.00	359.00	+11.50	2	1243
09:25:04	359.50	360.50	359.50	+12.00	8	1241
09:25:02	360.00	361.00	360.00	+12.50	9	1233
09:24:57	360.00	361.00	360.00	+12.50	1	1224
09:24:56	360.00	361.00	360.00	+12.50	1	1223
09:24:54	360.00	360.50	360.50	+13.00	1	1222
09:24:48	360.00	360.50	360.00	+12.50	1	1221
09:24:37	360.00	360.50	360.00	+12.50	1	1220
09:24:20	360.00	361.00	360.00	+12.50	1	1219
09:24:20	360.50	361.00	360.50	+13.00	1	1218
09:24:11	360.50	361.00	360.50	+13.00	2	1217
09:23:33	360.00	361.00	360.00	+12.50	2	1215
09:23:28	360.00	361.00	360.00	+12.50	1	1213
09:23:27	359.50	360.00	360.00	+12.50	6	1212
09:23:20	359.50	360.00	359.50	+12.00	1	1206
09:23:09	359.50	360.00	359.50	+12.00	1	1205
09:23:01	359.50	360.00	359.50	+12.00	1	1204
09:22:39	359.00	360.00	359.00	+11.50	1	1203
09:22:37	359.00	359.50	359.50	+12.00	2	1202
09:22:37	359.00	359.50	359.00	+11.50	1	1200
09:22:32	359.00	359.50	359.00	+11.50	1	1199
09:22:07	359.50	360.50	359.50	+12.00	1	1198
09:22:07	359.50	360.50	359.50	+12.00	1	1197
09:22:07	359.50	360.50	359.50	+12.00	5	1196
09:21:57	359.50	360.00	360.00	+12.50	1	1191
09:21:53	359.50	360.00	360.00	+12.50	1	1190
09:21:45	359.50	360.00	360.00	+12.50	1	1189
09:21:28	359.00	360.00	360.00	+12.50	3	1188
09:21:28	359.00	359.50	359.50	+12.00	1	1185
09:21:28	359.00	360.00	360.00	+12.50	1	1184
09:21:18	359.00	360.00	360.00	+12.50	1	1183
09:21:15	359.00	360.00	360.00	+12.50	1	1182
09:21:13	359.00	359.50	359.50	+12.00	1	1181
09:21:12	359.00	360.00	360.00	+12.50	1	1180
09:20:55	359.00	360.00	360.00	+12.50	1	1179
09:20:47	358.50	360.00	360.00	+12.50	2	1178
09:20:42	358.50	360.00	360.00	+12.50	1	1176
09:20:38	358.00	359.00	359.00	+11.50	3	1175
09:20:27	358.00	359.00	358.00	+10.50	1	1172
09:20:19	357.50	359.00	357.50	+10.00	1	1171
09:20:13	358.00	359.00	357.50	+10.00	1	1170
09:20:13	358.00	359.00	358.00	+10.50	1	1169
09:20:13	357.00	358.00	358.00	+10.50	5	1168
09:20:13	357.00	358.00	357.00	+9.50	1	1163
09:20:01	357.50	358.00	357.00	+9.50	1	1162
09:20:01	357.50	358.00	357.50	+10.00	1	1161
09:20:00	357.00	357.50	357.50	+10.00	1	1160
09:20:00	357.00	357.50	357.50	+10.00	3	1159
09:19:59	357.00	357.50	357.50	+10.00	1	1156
09:19:52	357.00	357.50	357.50	+10.00	1	1155
09:19:47	357.50	358.00	357.50	+10.00	4	1154
09:19:41	357.50	358.00	358.00	+10.50	1	1150
09:19:34	358.00	359.00	358.00	+10.50	6	1149
09:19:25	358.00	359.00	358.00	+10.50	10	1143
09:19:23	358.50	360.00	358.50	+11.00	8	1133
09:19:16	358.50	359.00	359.00	+11.50	1	1125
09:19:09	358.50	359.00	359.00	+11.50	1	1124
09:19:06	359.00	360.00	359.00	+11.50	2	1123
09:19:04	358.50	359.00	359.00	+11.50	1	1121
09:19:00	358.50	360.00	360.00	+12.50	1	1120
09:18:56	359.00	360.00	359.00	+11.50	4	1119
09:18:51	359.50	360.00	359.50	+12.00	2	1115
09:18:51	359.50	360.00	359.50	+12.00	1	1113
09:18:49	359.00	360.00	359.00	+11.50	1	1112
09:18:23	359.00	360.00	359.00	+11.50	2	1111
09:18:17	359.00	360.00	359.00	+11.50	1	1109
09:18:00	359.50	360.00	359.50	+12.00	4	1108
09:17:49	360.00	360.50	360.00	+12.50	11	1104
09:17:49	360.50	361.00	360.50	+13.00	5	1093
09:17:40	360.50	361.00	361.00	+13.50	1	1088
09:17:32	360.50	361.00	361.00	+13.50	1	1087
09:17:25	361.00	362.00	361.00	+13.50	3	1086
09:17:23	361.00	362.00	362.00	+14.50	1	1083
09:17:20	361.00	362.00	362.00	+14.50	1	1082
09:17:20	361.50	362.00	361.50	+14.00	1	1081
09:17:20	361.50	362.00	361.50	+14.00	4	1080
09:17:20	362.00	362.50	362.00	+14.50	1	1076
09:17:20	362.00	362.50	362.00	+14.50	1	1075
09:17:12	361.50	362.00	362.00	+14.50	1	1074
09:17:11	361.50	362.00	362.00	+14.50	1	1073
09:17:11	361.50	362.00	362.00	+14.50	1	1072
09:17:08	361.50	362.00	362.00	+14.50	1	1071
09:17:01	361.50	362.00	362.00	+14.50	1	1070
09:16:57	361.50	362.00	362.00	+14.50	2	1069
09:16:55	361.50	362.00	362.00	+14.50	3	1067
09:16:37	361.00	362.00	362.00	+14.50	1	1064
09:16:34	360.50	362.00	362.00	+14.50	1	1063
09:16:29	360.50	362.00	362.00	+14.50	1	1062
09:16:28	360.00	362.00	362.00	+14.50	1	1061
09:16:24	362.00	362.50	362.00	+14.50	1	1060
09:16:24	362.00	362.50	362.00	+14.50	1	1059
09:16:24	361.50	362.50	361.50	+14.00	1	1058
09:16:19	361.50	362.00	362.00	+14.50	1	1057
09:16:18	363.00	363.50	360.00	+12.50	1	1056
09:16:18	363.00	363.50	360.50	+13.00	5	1055
09:16:18	363.00	363.50	361.00	+13.50	2	1050
09:16:18	363.00	363.50	361.50	+14.00	2	1048
09:16:18	363.00	363.50	362.00	+14.50	3	1046
09:16:18	363.00	363.50	362.50	+15.00	2	1043
09:16:18	363.00	363.50	363.00	+15.50	5	1041
09:16:18	363.00	363.50	363.50	+16.00	1	1036
09:16:16	363.00	363.50	363.50	+16.00	1	1035
09:16:15	363.00	363.50	363.50	+16.00	1	1034
09:16:13	363.50	364.00	363.50	+16.00	1	1033
09:16:09	362.50	363.50	363.50	+16.00	4	1032
09:16:08	362.50	363.50	363.50	+16.00	1	1028
09:16:05	362.50	363.50	362.50	+15.00	3	1027
09:16:04	363.00	363.50	363.50	+16.00	1	1024
09:16:04	362.50	363.00	363.00	+15.50	1	1023
09:16:04	362.00	362.50	363.00	+15.50	14	1022
09:16:04	362.00	362.50	362.50	+15.00	1	1008
09:16:01	362.50	363.00	362.50	+15.00	1	1007
09:15:59	362.00	362.50	362.50	+15.00	2	1006
09:15:59	361.50	362.00	362.00	+14.50	2	1004
09:15:59	361.50	362.00	362.00	+14.50	9	1002
09:15:59	361.50	362.00	362.00	+14.50	6	993
09:15:57	361.50	362.00	362.00	+14.50	1	987
09:15:57	361.00	361.50	361.50	+14.00	6	986
09:15:57	361.00	361.50	361.50	+14.00	1	980
09:15:57	361.00	361.50	361.50	+14.00	4	979
09:15:57	360.50	361.00	361.50	+14.00	3	975
09:15:57	360.50	361.00	361.00	+13.50	6	972
09:15:57	360.50	361.00	361.00	+13.50	1	966
09:15:44	360.00	360.50	360.50	+13.00	1	965
09:15:39	359.50	360.00	360.50	+13.00	4	964
09:15:39	359.50	360.00	360.00	+12.50	1	960
09:15:36	359.50	360.00	360.00	+12.50	1	959
09:15:36	360.00	360.50	360.00	+12.50	9	958
09:15:36	360.00	360.50	360.00	+12.50	1	949
09:15:13	360.00	360.50	360.50	+13.00	1	948
09:15:12	360.00	360.50	360.00	+12.50	4	947
09:15:11	360.00	360.50	360.50	+13.00	1	943
09:15:05	359.50	360.00	360.00	+12.50	1	942
09:14:59	359.50	360.00	360.00	+12.50	1	941
09:14:57	360.00	360.50	360.00	+12.50	1	940
09:14:53	359.50	360.50	360.50	+13.00	2	939
09:14:49	360.00	361.00	360.00	+12.50	2	937
09:14:47	360.50	361.00	360.50	+13.00	1	935
09:14:46	360.00	360.50	360.50	+13.00	1	934
09:14:42	360.50	361.00	360.50	+13.00	1	933
09:14:42	360.00	361.00	360.00	+12.50	1	932
09:14:39	360.00	360.50	360.50	+13.00	1	931
09:14:37	360.00	360.50	360.50	+13.00	1	930
09:14:36	360.00	360.50	360.00	+12.50	2	929
09:14:35	361.00	361.50	361.00	+13.50	5	927
09:14:35	361.00	361.50	361.00	+13.50	1	922
09:14:35	360.00	361.00	361.00	+13.50	1	921
09:14:33	360.50	361.50	360.50	+13.00	1	920
09:14:33	360.00	360.50	360.50	+13.00	1	919
09:14:29	360.00	361.00	361.00	+13.50	3	918
09:14:26	360.00	360.50	360.50	+13.00	1	915
09:14:25	360.50	361.00	360.50	+13.00	4	914
09:14:24	361.00	361.50	361.00	+13.50	1	910
09:14:19	361.00	361.50	361.00	+13.50	1	909
09:14:16	361.00	361.50	361.00	+13.50	1	908
09:14:15	360.50	361.50	361.50	+14.00	2	907
09:14:14	360.50	361.50	361.50	+14.00	1	905
09:14:12	360.50	361.00	361.00	+13.50	1	904
09:14:12	361.00	361.50	361.00	+13.50	2	903
09:14:12	361.00	362.00	361.00	+13.50	1	901
09:14:11	361.00	361.50	361.50	+14.00	1	900
09:14:10	361.00	361.50	361.50	+14.00	1	899
09:14:07	361.00	361.50	361.50	+14.00	1	898
09:14:07	361.50	362.00	361.50	+14.00	7	897
09:14:06	361.50	362.00	361.50	+14.00	2	890
09:14:04	361.50	362.00	362.00	+14.50	1	888
09:14:04	361.50	362.00	362.00	+14.50	1	887
09:14:02	361.50	362.00	362.00	+14.50	1	886
09:14:01	361.50	362.00	362.00	+14.50	1	885
09:14:01	361.50	362.00	361.50	+14.00	3	884
09:14:00	361.50	362.00	362.00	+14.50	1	881
09:13:58	361.00	361.50	361.50	+14.00	2	880
09:13:58	361.00	361.50	361.50	+14.00	6	878
09:13:58	361.00	361.50	361.50	+14.00	5	872
09:13:56	361.00	361.50	361.00	+13.50	1	867
09:13:55	361.00	361.50	361.50	+14.00	1	866
09:13:54	361.00	361.50	361.00	+13.50	1	865
09:13:49	361.00	361.50	361.00	+13.50	1	864
09:13:46	360.50	361.00	361.00	+13.50	2	863
09:13:46	360.50	361.00	361.00	+13.50	5	861
09:13:46	360.50	361.00	361.00	+13.50	1	856
09:13:42	360.50	361.00	361.00	+13.50	1	855
09:13:38	360.50	361.00	361.00	+13.50	1	854
09:13:38	360.50	361.00	360.50	+13.00	1	853
09:13:37	360.50	361.00	360.50	+13.00	1	852
09:13:37	360.50	361.00	361.00	+13.50	1	851
09:13:36	360.50	361.00	360.50	+13.00	1	850
09:13:32	360.50	361.00	360.50	+13.00	2	849
09:13:30	360.50	361.00	360.50	+13.00	1	847
09:13:29	360.50	361.00	361.00	+13.50	2	846
09:13:18	360.00	360.50	360.50	+13.00	2	844
09:13:18	360.00	360.50	360.50	+13.00	2	842
09:13:18	360.00	360.50	360.50	+13.00	5	840
09:13:18	360.00	360.50	360.00	+12.50	2	835
09:13:17	359.00	360.00	360.00	+12.50	7	833
09:13:11	359.50	360.00	359.50	+12.00	1	826
09:13:10	359.50	360.00	359.50	+12.00	1	825
09:13:10	359.50	360.00	359.50	+12.00	1	824
09:13:05	359.00	360.00	360.00	+12.50	2	823
09:13:03	359.50	360.00	360.00	+12.50	1	821
09:13:03	360.00	360.50	360.00	+12.50	1	820
09:13:03	360.00	360.50	360.00	+12.50	1	819
09:13:02	360.00	360.50	360.00	+12.50	1	818
09:12:54	360.00	360.50	360.00	+12.50	3	817
09:12:53	360.00	360.50	360.00	+12.50	1	814
09:12:45	359.00	360.00	360.00	+12.50	1	813
09:12:43	359.00	360.00	360.00	+12.50	1	812
09:12:42	359.00	360.00	360.00	+12.50	1	811
09:12:33	359.00	359.50	359.50	+12.00	2	810
09:12:27	359.00	360.00	359.50	+12.00	1	808
09:11:39	359.00	359.50	360.00	+12.50	2	807
09:11:39	359.00	359.50	359.50	+12.00	1	805
09:11:33	359.00	359.50	359.50	+12.00	1	804
09:11:27	359.00	360.00	359.00	+11.50	1	803
09:11:25	359.00	360.00	360.00	+12.50	1	802
09:11:23	360.00	360.50	360.00	+12.50	2	801
09:11:19	360.00	361.00	361.00	+13.50	3	799
09:11:17	360.00	361.00	360.00	+12.50	2	796
09:11:17	360.50	361.50	360.50	+13.00	12	794
09:11:13	360.50	361.50	361.50	+14.00	1	782
09:11:12	360.50	361.50	361.50	+14.00	1	781
09:11:12	360.50	361.50	360.50	+13.00	1	780
09:11:10	361.00	361.50	361.00	+13.50	1	779
09:11:10	361.50	362.00	361.50	+14.00	3	778
09:11:09	361.00	362.00	361.00	+13.50	1	775
09:11:09	360.50	361.50	361.50	+14.00	2	774
09:11:08	360.50	361.50	361.50	+14.00	1	772
09:11:07	361.00	362.00	361.00	+13.50	2	771
09:11:06	360.00	361.50	361.50	+14.00	5	769
09:11:05	361.00	362.00	361.00	+13.50	1	764
09:11:05	360.50	362.00	362.00	+14.50	1	763
09:11:04	360.00	361.00	362.00	+14.50	1	762
09:11:04	360.00	361.00	361.50	+14.00	2	761
09:11:04	360.00	361.00	361.00	+13.50	2	759
09:11:03	360.50	361.00	360.50	+13.00	1	757
09:11:03	360.00	361.00	361.00	+13.50	5	756
09:11:02	360.50	361.00	360.50	+13.00	1	751
09:11:02	360.50	361.00	360.50	+13.00	1	750
09:11:02	360.50	361.00	360.50	+13.00	1	749
09:11:01	360.00	360.50	360.50	+13.00	1	748
09:10:59	360.00	360.50	360.50	+13.00	1	747
09:10:53	360.00	360.50	360.50	+13.00	1	746
09:10:53	359.50	360.00	360.00	+12.50	17	745
09:10:48	359.50	360.00	360.00	+12.50	1	728
09:10:48	359.50	360.00	360.00	+12.50	2	727
09:10:48	359.50	360.00	360.00	+12.50	1	725
09:10:48	359.50	360.00	360.00	+12.50	1	724
09:10:48	359.50	360.00	360.00	+12.50	1	723
09:10:48	359.50	360.00	360.00	+12.50	2	722
09:10:48	359.50	360.00	360.00	+12.50	27	720
09:10:48	359.50	360.00	360.00	+12.50	6	693
09:10:48	359.50	360.00	360.00	+12.50	3	687
09:10:48	359.00	359.50	359.50	+12.00	11	684
09:10:48	358.50	359.00	359.00	+11.50	11	673
09:10:46	358.00	358.50	358.50	+11.00	2	662
09:10:36	358.50	359.00	358.50	+11.00	2	660
09:10:32	358.50	359.00	358.50	+11.00	1	658
09:10:27	358.50	359.00	358.50	+11.00	1	657
09:10:21	358.50	359.00	358.50	+11.00	2	656
09:10:14	358.00	358.50	358.50	+11.00	1	654
09:10:14	358.00	358.50	358.00	+10.50	1	653
09:10:04	358.50	359.00	358.50	+11.00	1	652
09:10:00	358.00	359.00	358.00	+10.50	1	651
09:09:55	357.50	358.50	358.50	+11.00	2	650
09:09:50	357.50	358.00	358.00	+10.50	2	648
09:09:50	357.50	358.00	358.00	+10.50	1	646
09:09:47	357.50	358.00	357.50	+10.00	1	645
09:09:47	357.50	358.00	358.00	+10.50	1	644
09:09:34	358.00	358.50	358.00	+10.50	2	643
09:09:34	358.50	359.00	358.50	+11.00	1	641
09:09:34	358.00	359.00	359.00	+11.50	1	640
09:09:32	358.00	359.00	359.00	+11.50	1	639
09:09:31	358.00	359.00	359.00	+11.50	1	638
09:09:28	358.00	359.00	359.00	+11.50	1	637
09:09:21	358.00	359.00	359.00	+11.50	3	636
09:09:18	358.00	359.00	359.00	+11.50	1	633
09:09:11	358.50	359.00	358.50	+11.00	2	632
09:09:11	358.00	359.00	358.00	+10.50	1	630
09:09:11	357.50	358.00	358.50	+11.00	1	629
09:09:11	357.50	358.00	358.00	+10.50	1	628
09:09:10	357.50	358.00	358.00	+10.50	4	627
09:09:09	357.50	358.00	358.00	+10.50	1	623
09:09:04	357.00	357.50	357.50	+10.00	1	622
09:09:00	357.50	358.00	357.50	+10.00	1	621
09:09:00	357.00	357.50	357.50	+10.00	1	620
09:09:00	357.00	357.50	357.50	+10.00	1	619
09:09:00	356.50	357.00	357.00	+9.50	4	618
09:09:00	356.50	357.00	357.00	+9.50	2	614
09:08:54	356.00	356.50	356.50	+9.00	2	612
09:08:54	355.50	356.00	356.00	+8.50	1	610
09:08:47	354.50	355.50	355.50	+8.00	1	609
09:08:47	354.50	355.00	355.00	+7.50	5	608
09:08:43	354.00	355.00	355.00	+7.50	1	603
09:08:38	354.50	355.00	354.50	+7.00	2	602
09:08:24	354.50	355.50	354.50	+7.00	1	600
09:08:11	354.50	356.50	354.50	+7.00	1	599
09:08:11	355.00	356.50	355.00	+7.50	1	598
09:08:11	355.00	356.50	355.00	+7.50	1	597
09:08:10	356.00	356.50	356.00	+8.50	1	596
09:08:10	355.00	356.00	356.00	+8.50	1	595
09:08:09	355.00	356.00	355.00	+7.50	1	594
09:08:09	355.00	356.00	355.00	+7.50	1	593
09:08:09	355.00	356.00	355.00	+7.50	1	592
09:08:05	356.00	356.50	356.00	+8.50	1	591
09:07:14	354.00	356.00	354.00	+6.50	1	590
09:07:10	354.00	355.00	355.50	+8.00	3	589
09:07:10	354.00	355.00	355.00	+7.50	2	586
09:07:09	354.50	355.50	354.50	+7.00	1	584
09:07:08	355.00	356.00	355.00	+7.50	7	583
09:07:08	355.50	356.00	355.50	+8.00	1	576
09:07:00	355.50	356.00	356.00	+8.50	1	575
09:06:53	355.50	356.00	356.00	+8.50	1	574
09:06:41	356.00	357.00	356.00	+8.50	1	573
09:06:38	356.00	357.00	356.00	+8.50	1	572
09:06:36	356.00	357.00	356.00	+8.50	1	571
09:06:32	356.50	357.00	356.00	+8.50	2	570
09:06:32	356.50	357.00	356.50	+9.00	1	568
09:06:28	356.00	356.50	357.00	+9.50	3	567
09:06:28	356.00	356.50	356.50	+9.00	2	564
09:06:24	356.50	357.00	356.50	+9.00	2	562
09:06:21	357.00	357.50	357.00	+9.50	5	560
09:06:20	357.00	357.50	357.00	+9.50	1	555
09:06:20	357.00	357.50	357.00	+9.50	1	554
09:06:18	357.50	358.00	357.50	+10.00	1	553
09:06:13	357.50	358.00	357.50	+10.00	1	552
09:06:13	357.50	358.00	357.50	+10.00	1	551
09:05:58	357.50	358.50	357.50	+10.00	1	550
09:05:49	357.00	358.50	357.00	+9.50	1	549
09:05:47	357.00	358.50	358.50	+11.00	1	548
09:05:41	357.00	357.50	357.50	+10.00	1	547
09:05:39	357.00	358.00	358.00	+10.50	1	546
09:05:37	358.00	359.00	358.00	+10.50	2	545
09:05:36	358.00	359.00	359.00	+11.50	1	543
09:05:35	359.00	360.00	359.00	+11.50	3	542
09:05:32	359.50	360.00	359.50	+12.00	1	539
09:05:23	359.50	360.00	359.50	+12.00	2	538
09:05:21	359.50	360.00	360.00	+12.50	2	536
09:05:21	359.50	360.00	360.00	+12.50	1	534
09:05:21	359.50	360.00	360.00	+12.50	1	533
09:05:21	359.00	359.50	359.50	+12.00	8	532
09:05:21	359.00	359.50	359.50	+12.00	5	524
09:05:19	359.00	359.50	359.00	+11.50	1	519
09:05:16	358.00	359.00	359.00	+11.50	6	518
09:05:15	358.50	359.00	358.50	+11.00	1	512
09:05:15	358.00	359.00	359.00	+11.50	1	511
09:05:14	358.50	359.00	358.50	+11.00	2	510
09:05:07	358.50	359.00	359.00	+11.50	1	508
09:05:01	358.50	359.00	359.00	+11.50	1	507
09:05:00	358.50	359.00	359.00	+11.50	1	506
09:04:58	358.50	359.00	358.50	+11.00	1	505
09:04:55	359.00	359.50	358.50	+11.00	1	504
09:04:55	359.00	359.50	359.00	+11.50	1	503
09:04:54	359.00	359.50	359.00	+11.50	1	502
09:04:49	358.50	359.00	359.00	+11.50	2	501
09:04:49	358.50	359.00	359.00	+11.50	1	499
09:04:43	359.00	359.50	359.00	+11.50	1	498
09:04:42	358.00	359.00	359.00	+11.50	1	497
09:04:40	358.00	359.00	359.00	+11.50	1	496
09:04:36	357.00	358.00	359.00	+11.50	3	495
09:04:36	357.00	358.00	358.50	+11.00	2	492
09:04:36	357.00	358.00	358.00	+10.50	1	490
09:04:36	357.00	358.00	358.00	+10.50	1	489
09:04:36	357.00	358.00	358.00	+10.50	2	488
09:04:35	358.00	358.50	358.00	+10.50	5	486
09:04:35	358.50	359.00	358.50	+11.00	3	481
09:04:33	358.50	359.00	359.00	+11.50	1	478
09:04:29	358.00	359.50	359.50	+12.00	1	477
09:04:28	358.00	359.00	359.00	+11.50	2	476
09:04:26	358.00	359.00	359.00	+11.50	1	474
09:04:24	358.00	358.50	358.50	+11.00	1	473
09:04:24	358.00	358.50	358.50	+11.00	1	472
09:04:20	358.00	358.50	359.50	+12.00	5	471
09:04:20	358.00	358.50	359.00	+11.50	2	466
09:04:20	358.00	358.50	358.50	+11.00	3	464
09:04:19	358.00	358.50	358.50	+11.00	1	461
09:04:17	358.00	358.50	358.00	+10.50	1	460
09:04:16	358.50	359.50	358.50	+11.00	1	459
09:04:13	358.50	359.00	359.00	+11.50	5	458
09:04:13	358.50	359.00	359.00	+11.50	1	453
09:03:57	358.00	359.00	359.00	+11.50	1	452
09:03:57	358.00	359.00	359.00	+11.50	1	451
09:03:53	358.00	359.50	359.50	+12.00	1	450
09:03:52	358.00	359.00	359.00	+11.50	5	449
09:03:52	359.00	359.50	359.00	+11.50	3	444
09:03:51	359.00	359.50	359.50	+12.00	1	441
09:03:49	359.00	360.00	360.00	+12.50	5	440
09:03:45	359.00	360.00	360.00	+12.50	1	435
09:03:45	359.00	360.00	359.00	+11.50	1	434
09:03:43	359.00	360.00	360.00	+12.50	2	433
09:03:43	359.00	360.00	360.00	+12.50	1	431
09:03:42	359.00	360.00	359.00	+11.50	1	430
09:03:42	359.50	360.00	359.50	+12.00	1	429
09:03:41	359.50	360.00	360.00	+12.50	3	428
09:03:41	359.50	360.00	359.50	+12.00	1	425
09:03:41	359.50	360.00	360.00	+12.50	1	424
09:03:40	359.50	360.00	360.00	+12.50	5	423
09:03:37	359.50	360.00	360.00	+12.50	2	418
09:03:37	359.50	360.00	359.50	+12.00	1	416
09:03:35	359.50	360.00	360.00	+12.50	2	415
09:03:34	359.50	360.00	360.00	+12.50	1	413
09:03:29	359.00	359.50	359.50	+12.00	1	412
09:03:29	359.00	359.50	359.50	+12.00	1	411
09:03:29	359.00	359.50	359.50	+12.00	1	410
09:03:28	359.00	359.50	359.50	+12.00	1	409
09:03:28	359.00	359.50	359.50	+12.00	1	408
09:03:25	358.50	359.50	359.50	+12.00	1	407
09:03:24	358.50	359.50	359.50	+12.00	1	406
09:03:21	358.50	359.50	359.50	+12.00	1	405
09:03:21	358.50	359.50	358.50	+11.00	1	404
09:03:19	358.50	359.00	359.00	+11.50	1	403
09:03:15	358.50	359.00	359.00	+11.50	1	402
09:03:15	358.50	359.00	359.00	+11.50	1	401
09:03:15	358.50	359.00	359.00	+11.50	4	400
09:03:15	358.00	358.50	359.00	+11.50	4	396
09:03:15	358.00	358.50	358.50	+11.00	1	392
09:03:13	358.00	359.00	359.00	+11.50	1	391
09:03:12	358.00	358.50	358.50	+11.00	1	390
09:03:08	358.00	359.00	358.00	+10.50	1	389
09:03:08	358.50	359.00	358.50	+11.00	1	388
09:03:08	358.50	359.00	358.50	+11.00	1	387
09:03:06	358.50	359.00	358.50	+11.00	1	386
09:03:06	358.50	359.00	358.50	+11.00	1	385
09:03:06	358.50	359.00	358.50	+11.00	1	384
09:03:03	358.00	359.00	358.00	+10.50	1	383
09:03:01	357.50	358.50	358.50	+11.00	1	382
09:03:01	357.50	358.50	358.50	+11.00	2	381
09:03:01	357.00	358.00	358.00	+10.50	21	379
09:03:01	356.50	357.50	357.50	+10.00	13	358
09:03:01	356.00	357.00	357.00	+9.50	2	345
09:03:01	356.00	357.00	357.00	+9.50	1	343
09:03:00	356.00	357.00	357.00	+9.50	1	342
09:03:00	355.50	356.00	356.00	+8.50	1	341
09:03:00	355.50	356.00	356.00	+8.50	1	340
09:03:00	355.00	355.50	355.50	+8.00	2	339
09:03:00	355.00	355.50	355.50	+8.00	1	337
09:02:56	354.50	355.00	355.00	+7.50	1	336
09:02:54	354.50	355.00	355.00	+7.50	1	335
09:02:51	354.50	355.50	354.50	+7.00	2	334
09:02:51	354.50	355.00	355.50	+8.00	1	332
09:02:51	354.50	355.00	355.00	+7.50	1	331
09:02:49	354.50	355.00	354.50	+7.00	1	330
09:02:48	354.50	355.50	355.50	+8.00	1	329
09:02:45	354.50	355.00	355.00	+7.50	1	328
09:02:41	354.50	355.00	355.00	+7.50	1	327
09:02:39	354.50	355.00	354.50	+7.00	1	326
09:02:37	355.00	356.00	355.00	+7.50	1	325
09:02:34	355.00	356.00	355.00	+7.50	1	324
09:02:29	355.50	356.50	355.50	+8.00	2	323
09:02:29	356.00	357.00	356.00	+8.50	6	321
09:02:29	356.00	357.00	356.00	+8.50	1	315
09:02:29	356.50	357.00	356.50	+9.00	1	314
09:02:29	356.50	357.00	356.50	+9.00	2	313
09:02:29	356.50	357.00	357.00	+9.50	1	311
09:02:29	356.50	357.00	356.50	+9.00	7	310
09:02:28	356.50	357.50	356.50	+9.00	1	303
09:02:27	357.00	357.50	357.00	+9.50	1	302
09:02:26	357.00	357.50	357.00	+9.50	1	301
09:02:25	357.00	357.50	357.00	+9.50	1	300
09:02:24	357.00	357.50	357.50	+10.00	1	299
09:02:21	357.00	357.50	357.50	+10.00	1	298
09:02:16	356.50	357.50	357.50	+10.00	2	297
09:02:14	357.00	357.50	357.00	+9.50	1	295
09:02:14	357.00	357.50	357.00	+9.50	1	294
09:02:11	356.50	357.50	357.50	+10.00	2	293
09:02:10	356.50	357.00	357.00	+9.50	1	291
09:02:09	356.50	357.50	357.50	+10.00	1	290
09:02:07	357.00	357.50	357.00	+9.50	4	289
09:02:07	357.50	358.00	357.50	+10.00	1	285
09:02:07	357.00	357.50	357.50	+10.00	1	284
09:02:06	356.50	357.50	357.50	+10.00	1	283
09:02:04	356.00	356.50	356.50	+9.00	1	282
09:02:04	356.00	356.50	356.50	+9.00	1	281
09:02:03	356.00	357.50	357.50	+10.00	1	280
09:02:02	356.50	357.00	357.00	+9.50	1	279
09:02:02	356.00	357.50	357.50	+10.00	1	278
09:01:59	357.50	358.00	357.50	+10.00	1	277
09:01:59	356.00	357.50	357.50	+10.00	1	276
09:01:59	356.50	357.50	356.50	+9.00	1	275
09:01:58	356.00	357.50	357.50	+10.00	2	274
09:01:55	355.50	357.50	357.50	+10.00	2	272
09:01:54	356.00	357.50	356.00	+8.50	1	270
09:01:52	356.50	357.50	356.50	+9.00	1	269
09:01:52	356.50	357.50	356.50	+9.00	1	268
09:01:51	355.50	356.00	356.00	+8.50	3	267
09:01:50	354.50	355.50	355.50	+8.00	1	264
09:01:50	354.00	355.50	355.50	+8.00	1	263
09:01:46	355.50	356.00	355.50	+8.00	1	262
09:01:46	354.00	355.50	355.50	+8.00	1	261
09:01:45	355.00	356.00	355.00	+7.50	2	260
09:01:45	355.00	356.00	355.00	+7.50	2	258
09:01:45	354.00	355.50	355.50	+8.00	1	256
09:01:44	354.00	355.00	355.00	+7.50	1	255
09:01:44	354.00	355.50	355.50	+8.00	1	254
09:01:43	353.50	355.50	355.50	+8.00	1	253
09:01:41	354.00	355.50	355.50	+8.00	1	252
09:01:40	354.00	356.00	354.00	+6.50	1	251
09:01:39	354.00	355.50	355.50	+8.00	1	250
09:01:39	354.00	355.50	355.50	+8.00	1	249
09:01:39	354.00	355.50	355.50	+8.00	1	248
09:01:39	354.00	355.50	355.50	+8.00	1	247
09:01:37	354.50	356.00	354.50	+7.00	1	246
09:01:37	356.00	356.50	356.00	+8.50	1	245
09:01:36	356.00	356.50	356.00	+8.50	2	244
09:01:35	355.50	356.50	355.50	+8.00	1	242
09:01:35	356.00	357.50	356.00	+8.50	3	241
09:01:35	355.50	356.50	357.50	+10.00	2	238
09:01:35	355.50	356.50	357.00	+9.50	2	236
09:01:35	355.50	356.50	356.50	+9.00	1	234
09:01:33	356.00	356.50	356.00	+8.50	1	233
09:01:33	355.50	356.50	355.50	+8.00	3	232
09:01:33	355.50	356.00	356.00	+8.50	4	229
09:01:33	355.50	356.00	356.00	+8.50	1	225
09:01:33	355.50	356.00	356.00	+8.50	1	224
09:01:31	354.50	355.50	355.50	+8.00	3	223
09:01:30	353.00	355.00	355.00	+7.50	2	220
09:01:30	352.50	355.00	355.00	+7.50	14	218
09:01:30	352.00	353.00	355.00	+7.50	7	204
09:01:30	352.00	353.00	354.50	+7.00	2	197
09:01:30	352.00	353.00	354.00	+6.50	7	195
09:01:30	352.00	353.00	353.50	+6.00	3	188
09:01:30	352.00	353.00	353.00	+5.50	1	185
09:01:30	352.00	353.00	353.00	+5.50	2	184
09:01:28	352.00	353.00	353.00	+5.50	1	182
09:01:27	352.00	353.00	353.00	+5.50	2	181
09:01:27	352.50	353.00	352.50	+5.00	1	179
09:01:26	352.50	353.00	353.00	+5.50	1	178
09:01:23	352.00	353.00	353.00	+5.50	4	177
09:01:23	352.50	353.00	352.50	+5.00	1	173
09:01:22	352.50	353.00	352.50	+5.00	1	172
09:01:22	352.50	353.00	353.00	+5.50	1	171
09:01:20	352.50	353.00	353.00	+5.50	1	170
09:01:20	352.50	353.00	352.50	+5.00	2	169
09:01:19	352.50	353.00	353.00	+5.50	1	167
09:01:18	352.50	353.00	353.00	+5.50	1	166
09:01:17	352.50	353.00	353.00	+5.50	1	165
09:01:15	352.50	353.00	353.00	+5.50	1	164
09:01:14	352.00	353.00	353.00	+5.50	1	163
09:01:13	352.00	352.50	352.50	+5.00	1	162
09:01:12	352.00	352.50	352.50	+5.00	1	161
09:01:08	351.50	352.50	352.50	+5.00	1	160
09:01:08	351.50	352.00	352.00	+4.50	1	159
09:01:08	351.50	352.00	352.00	+4.50	2	158
09:01:07	351.50	352.00	352.00	+4.50	2	156
09:01:06	351.00	351.50	351.50	+4.00	1	154
09:01:04	350.50	351.50	351.50	+4.00	1	153
09:01:00	350.50	351.50	351.50	+4.00	1	152
09:01:00	349.50	350.50	350.50	+3.00	6	151
09:00:58	349.50	350.00	350.00	+2.50	1	145
09:00:58	349.50	350.00	350.00	+2.50	3	144
09:00:58	349.50	350.00	350.00	+2.50	12	141
09:00:58	349.50	350.00	350.00	+2.50	2	129
09:00:58	349.50	350.00	350.00	+2.50	1	127
09:00:58	349.00	349.50	349.50	+2.00	4	126
09:00:49	348.50	350.00	348.50	+1.00	2	122
09:00:49	347.50	348.00	350.00	+2.50	2	120
09:00:49	347.50	348.00	349.50	+2.00	2	118
09:00:49	347.50	348.00	349.00	+1.50	4	116
09:00:49	347.50	348.00	348.00	+0.50	2	112
09:00:46	347.00	348.00	348.00	+0.50	1	110
09:00:36	346.50	347.50	347.50	0	1	109
09:00:36	346.50	347.00	347.00	-0.50	2	108
09:00:36	346.00	346.50	346.50	-1.00	1	106
09:00:33	346.00	347.00	346.00	-1.50	1	105
09:00:27	346.50	347.50	346.50	-1.00	2	104
09:00:25	347.00	348.00	347.00	-0.50	2	102
09:00:25	347.00	348.00	347.00	-0.50	2	100
09:00:25	347.50	348.50	347.50	0	5	98
09:00:25	347.50	348.50	347.50	0	6	93
09:00:25	348.00	349.00	348.00	+0.50	15	87
09:00:25	348.50	349.00	348.50	+1.00	1	72
09:00:22	348.50	349.50	348.50	+1.00	1	71
09:00:22	349.00	349.50	349.00	+1.50	1	70
09:00:18	349.00	349.50	349.00	+1.50	1	69
09:00:17	348.00	349.00	349.00	+1.50	1	68
09:00:13	349.00	350.00	349.00	+1.50	1	67
09:00:13	348.00	349.50	349.50	+2.00	1	66
09:00:13	--	--	349.00	+1.50	35	65

　

其他人也逛...

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【法國皇家】泌尿道保健成貓UC33 10KG

【點睛品】貳台錢黃金金條_計價黃金

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

家樂福5075元好禮即享券(餘額型)

GARMIN VENU 4 45mm

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

【享樂券】統一超商50元虛擬商品卡_電子憑證

【小米】紅米Redmi 14C 4G/128G(三入組)

大潤發5000元即享券(餘額型)

Xiaomi 小米掃拖機器人X20 Pro

矽力：下半年業績可望優於上半...

美利達去年轉盈每股賺4.01元擬...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧國銀1月稅前盈餘首破600億元衝...
‧三大法人賣超台股811.67億元
‧戰爭開銷曝光紐時：美打擊伊朗...

加密貨幣

比特幣BTC	69850.21	-81.04	-0.12%
以太幣ETH	2049.75	12.63	0.62%
瑞波幣XRP	1.37	-0.02	-1.18%
比特幣現金BCH	455.34	8.46	1.89%
萊特幣LTC	54.14	0.29	0.54%
卡達幣ADA	0.261069	0.00	-0.36%
波場幣TRX	0.288899	0.00	1.08%
恆星幣XLM	0.158973	0.00	0.25%

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。