最新大樂透第115003期頭獎槓龜熱門海外寬頻設備出貨助攻達運光電12月營收月增119%

更新報價

南　電 (8046) 電子零組件業上市台塑集團

240.50 ▲+3.50 +1.48% 10.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.50	4,469	240.00	35	240.50	17	237.50	242.00	235.50	237.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	240.00	240.50	240.50	+3.50	7	4469
13:30:00	240.00	240.50	240.50	+3.50	258	4462
13:24:44	240.00	240.50	240.50	+3.50	1	4204
13:24:44	240.00	240.50	240.00	+3.00	1	4203
13:24:44	240.00	240.50	240.00	+3.00	3	4202
13:24:43	240.00	240.50	240.00	+3.00	1	4199
13:24:37	240.00	240.50	240.50	+3.50	1	4198
13:24:35	240.00	240.50	240.50	+3.50	2	4197
13:24:31	240.00	240.50	240.50	+3.50	1	4195
13:24:31	240.00	240.50	240.50	+3.50	1	4194
13:24:15	240.00	240.50	240.00	+3.00	1	4193
13:24:14	240.00	240.50	240.50	+3.50	1	4192
13:24:14	240.00	240.50	240.00	+3.00	1	4191
13:24:11	240.00	240.50	240.50	+3.50	1	4190
13:24:06	240.00	240.50	240.50	+3.50	5	4189
13:24:06	240.00	240.50	240.50	+3.50	1	4184
13:24:03	240.00	240.50	240.50	+3.50	1	4183
13:23:49	240.00	240.50	240.00	+3.00	1	4182
13:23:40	240.00	240.50	240.00	+3.00	1	4181
13:23:34	240.00	240.50	240.00	+3.00	1	4180
13:23:27	240.50	241.00	240.50	+3.50	2	4179
13:23:27	240.00	240.50	240.50	+3.50	3	4177
13:23:21	240.50	241.00	240.50	+3.50	3	4174
13:23:21	240.50	241.00	240.50	+3.50	3	4171
13:23:16	240.50	241.00	240.50	+3.50	1	4168
13:23:11	240.50	241.00	240.50	+3.50	1	4167
13:23:11	240.50	241.00	240.50	+3.50	6	4166
13:22:53	240.00	241.00	240.00	+3.00	1	4160
13:22:53	240.50	241.00	240.50	+3.50	10	4159
13:22:53	240.50	241.00	241.00	+4.00	1	4149
13:22:41	240.50	241.00	240.50	+3.50	4	4148
13:22:40	240.50	241.00	240.50	+3.50	1	4144
13:22:34	240.00	241.00	241.00	+4.00	1	4143
13:22:31	240.50	241.00	240.50	+3.50	1	4142
13:22:14	240.00	240.50	241.00	+4.00	1	4141
13:22:14	240.00	240.50	240.50	+3.50	2	4140
13:22:02	240.00	241.00	241.00	+4.00	2	4138
13:21:30	240.50	241.00	240.50	+3.50	3	4136
13:21:30	240.00	240.50	240.50	+3.50	2	4133
13:21:27	240.50	241.00	240.50	+3.50	1	4131
13:21:24	240.00	241.00	241.00	+4.00	3	4130
13:21:18	240.00	241.00	241.00	+4.00	6	4127
13:21:16	240.00	240.50	240.50	+3.50	1	4121
13:21:04	240.50	241.00	240.50	+3.50	1	4120
13:20:58	240.00	241.00	240.00	+3.00	1	4119
13:20:44	240.00	241.00	241.00	+4.00	2	4118
13:20:43	240.00	240.50	240.50	+3.50	1	4116
13:20:31	240.00	240.50	240.50	+3.50	1	4115
13:20:25	240.00	241.00	241.00	+4.00	4	4114
13:20:24	240.00	241.00	241.00	+4.00	1	4110
13:20:12	240.00	241.00	241.00	+4.00	1	4109
13:20:04	240.50	241.00	240.50	+3.50	1	4108
13:20:04	240.00	241.00	241.00	+4.00	3	4107
13:20:03	240.50	241.00	240.50	+3.50	12	4104
13:19:46	240.50	241.00	240.50	+3.50	1	4092
13:19:46	240.00	240.50	240.50	+3.50	13	4091
13:19:46	240.00	240.50	240.50	+3.50	2	4078
13:19:43	240.00	240.50	240.50	+3.50	1	4076
13:19:33	240.00	240.50	240.50	+3.50	1	4075
13:19:26	240.00	240.50	240.00	+3.00	2	4074
13:19:17	240.00	240.50	240.00	+3.00	1	4072
13:19:15	240.00	240.50	240.00	+3.00	1	4071
13:18:44	240.00	240.50	240.50	+3.50	3	4070
13:18:21	240.00	240.50	240.00	+3.00	1	4067
13:18:17	240.00	240.50	240.50	+3.50	2	4066
13:17:26	240.00	240.50	240.00	+3.00	1	4064
13:17:03	240.00	240.50	240.50	+3.50	2	4063
13:16:59	240.00	240.50	240.50	+3.50	1	4061
13:16:37	240.50	241.00	240.50	+3.50	1	4060
13:16:28	240.50	241.00	240.50	+3.50	1	4059
13:16:25	240.00	241.00	241.00	+4.00	1	4058
13:16:21	240.00	240.50	240.50	+3.50	1	4057
13:16:14	240.00	241.00	240.00	+3.00	6	4056
13:15:51	240.00	240.50	240.50	+3.50	4	4050
13:15:44	240.50	241.00	240.50	+3.50	2	4046
13:15:26	240.00	240.50	240.50	+3.50	1	4044
13:15:14	240.00	240.50	240.50	+3.50	1	4043
13:15:14	240.00	240.50	240.50	+3.50	6	4042
13:14:54	240.00	240.50	240.50	+3.50	1	4036
13:14:31	240.00	240.50	240.50	+3.50	1	4035
13:14:19	239.50	240.50	240.50	+3.50	5	4034
13:14:18	240.00	240.50	240.00	+3.00	5	4029
13:14:02	240.00	240.50	240.00	+3.00	1	4024
13:14:00	240.00	240.50	240.00	+3.00	1	4023
13:13:42	240.00	240.50	240.00	+3.00	23	4022
13:13:36	240.00	240.50	240.00	+3.00	1	3999
13:13:17	240.00	240.50	240.50	+3.50	1	3998
13:13:17	240.00	240.50	240.50	+3.50	3	3997
13:13:08	240.00	240.50	240.50	+3.50	1	3994
13:13:08	240.00	240.50	240.50	+3.50	2	3993
13:12:40	240.00	240.50	240.50	+3.50	10	3991
13:12:39	240.00	240.50	240.50	+3.50	1	3981
13:12:12	240.00	240.50	240.50	+3.50	1	3980
13:12:08	240.00	240.50	240.50	+3.50	20	3979
13:11:35	240.00	240.50	240.50	+3.50	1	3959
13:11:35	240.00	240.50	240.00	+3.00	1	3958
13:11:27	240.00	240.50	240.50	+3.50	3	3957
13:11:09	240.00	240.50	240.50	+3.50	1	3954
13:10:58	240.00	240.50	240.00	+3.00	1	3953
13:10:42	240.00	240.50	240.00	+3.00	1	3952
13:10:15	240.00	240.50	240.00	+3.00	1	3951
13:10:12	240.00	240.50	240.50	+3.50	1	3950
13:10:01	239.50	240.00	240.00	+3.00	42	3949
13:10:01	239.50	240.00	240.00	+3.00	5	3907
13:09:56	239.50	240.00	240.00	+3.00	3	3902
13:09:08	239.50	240.00	239.50	+2.50	5	3899
13:08:53	239.50	240.00	239.50	+2.50	1	3894
13:08:52	239.50	240.00	240.00	+3.00	1	3893
13:08:23	239.00	239.50	239.50	+2.50	1	3892
13:08:23	239.50	240.00	239.50	+2.50	9	3891
13:08:17	239.50	240.00	239.50	+2.50	1	3882
13:08:17	239.50	240.00	239.50	+2.50	2	3881
13:08:09	239.00	239.50	239.50	+2.50	11	3879
13:07:45	239.00	239.50	239.50	+2.50	5	3868
13:07:35	239.00	239.50	239.00	+2.00	1	3863
13:07:34	239.00	239.50	239.50	+2.50	1	3862
13:07:32	239.50	240.00	239.50	+2.50	5	3861
13:07:08	239.50	240.00	239.50	+2.50	1	3856
13:06:13	239.50	240.00	239.50	+2.50	1	3855
13:06:04	239.50	240.00	239.50	+2.50	7	3854
13:05:31	239.50	240.00	240.00	+3.00	5	3847
13:05:15	239.00	239.50	239.50	+2.50	1	3842
13:05:13	239.00	239.50	239.50	+2.50	1	3841
13:05:08	239.00	239.50	239.50	+2.50	1	3840
13:05:06	239.00	239.50	239.50	+2.50	1	3839
13:04:57	239.00	239.50	239.50	+2.50	1	3838
13:04:32	239.50	240.00	239.50	+2.50	1	3837
13:04:11	239.50	240.00	239.50	+2.50	4	3836
13:04:10	239.50	240.00	239.50	+2.50	1	3832
13:04:09	239.50	240.00	239.50	+2.50	1	3831
13:04:08	239.50	240.00	239.50	+2.50	1	3830
13:04:03	239.50	240.00	239.50	+2.50	1	3829
13:04:02	239.50	240.00	239.50	+2.50	5	3828
13:03:53	239.50	240.00	239.50	+2.50	1	3823
13:03:05	239.50	240.00	239.50	+2.50	3	3822
13:03:04	239.00	239.50	239.50	+2.50	1	3819
13:03:00	239.00	239.50	239.50	+2.50	1	3818
13:02:52	239.50	240.00	239.50	+2.50	7	3817
13:02:52	239.00	240.00	240.00	+3.00	1	3810
13:02:52	239.00	240.00	240.00	+3.00	1	3809
13:02:52	239.00	240.00	240.00	+3.00	1	3808
13:02:52	239.00	240.00	240.00	+3.00	12	3807
13:02:52	239.00	240.00	240.00	+3.00	20	3795
13:02:52	239.00	240.00	240.00	+3.00	16	3775
13:02:22	239.00	239.50	239.50	+2.50	8	3759
13:02:22	239.00	239.50	239.50	+2.50	1	3751
13:02:20	239.00	240.00	239.00	+2.00	1	3750
13:02:14	239.50	240.00	239.50	+2.50	9	3749
13:02:14	239.00	239.50	239.50	+2.50	1	3740
13:02:13	239.50	240.00	239.50	+2.50	9	3739
13:02:13	239.00	239.50	239.50	+2.50	5	3730
13:02:12	239.00	239.50	239.50	+2.50	5	3725
13:02:12	239.50	240.00	239.50	+2.50	1	3720
13:02:12	239.00	239.50	239.50	+2.50	1	3719
13:02:11	239.50	240.00	239.50	+2.50	2	3718
13:02:01	239.00	239.50	239.50	+2.50	3	3716
13:02:01	239.00	239.50	239.50	+2.50	1	3713
13:01:58	239.00	239.50	239.50	+2.50	6	3712
13:01:56	239.50	240.00	239.50	+2.50	2	3706
13:01:56	239.00	239.50	239.50	+2.50	9	3704
13:01:55	239.50	240.00	239.50	+2.50	3	3695
13:01:47	239.50	240.00	239.50	+2.50	2	3692
13:01:47	239.00	239.50	239.50	+2.50	49	3690
13:01:19	239.00	239.50	239.50	+2.50	1	3641
13:01:08	239.00	239.50	239.00	+2.00	1	3640
13:01:02	239.00	239.50	239.00	+2.00	1	3639
13:01:01	239.00	239.50	239.50	+2.50	5	3638
13:00:49	239.00	239.50	239.00	+2.00	1	3633
13:00:01	239.00	239.50	239.00	+2.00	4	3632
13:00:00	239.00	239.50	239.50	+2.50	1	3628
12:59:07	239.00	239.50	239.00	+2.00	1	3627
12:58:57	239.00	239.50	239.00	+2.00	1	3626
12:58:01	239.00	239.50	239.00	+2.00	1	3625
12:57:43	239.00	239.50	239.00	+2.00	1	3624
12:57:32	239.00	239.50	239.50	+2.50	1	3623
12:57:24	239.00	239.50	239.00	+2.00	3	3622
12:57:22	239.00	239.50	239.50	+2.50	5	3619
12:56:53	239.00	239.50	239.00	+2.00	1	3614
12:56:31	239.00	239.50	239.50	+2.50	5	3613
12:56:29	239.00	239.50	239.50	+2.50	1	3608
12:55:40	239.00	239.50	239.50	+2.50	1	3607
12:55:31	239.00	239.50	239.50	+2.50	2	3606
12:55:31	239.00	239.50	239.50	+2.50	9	3604
12:55:31	239.00	239.50	239.50	+2.50	1	3595
12:55:23	239.00	239.50	239.00	+2.00	1	3594
12:55:16	239.00	239.50	239.00	+2.00	2	3593
12:54:17	239.00	239.50	239.00	+2.00	2	3591
12:54:09	239.00	239.50	239.00	+2.00	1	3589
12:53:47	239.00	239.50	239.00	+2.00	1	3588
12:53:46	239.00	239.50	239.50	+2.50	1	3587
12:53:40	239.00	239.50	239.00	+2.00	5	3586
12:53:01	239.00	239.50	239.00	+2.00	1	3581
12:53:01	239.00	239.50	239.50	+2.50	1	3580
12:52:55	239.00	239.50	239.00	+2.00	1	3579
12:52:53	239.00	239.50	239.00	+2.00	2	3578
12:52:34	239.00	239.50	239.50	+2.50	1	3576
12:52:25	239.00	239.50	239.00	+2.00	2	3575
12:52:09	239.00	239.50	239.00	+2.00	1	3573
12:52:01	239.00	239.50	239.50	+2.50	5	3572
12:51:58	239.00	239.50	239.00	+2.00	1	3567
12:51:54	239.00	239.50	239.00	+2.00	1	3566
12:51:51	239.00	239.50	239.00	+2.00	1	3565
12:51:39	239.00	239.50	239.00	+2.00	1	3564
12:51:36	239.00	239.50	239.00	+2.00	1	3563
12:51:35	239.00	239.50	239.00	+2.00	1	3562
12:51:34	239.00	239.50	239.00	+2.00	14	3561
12:51:34	239.00	239.50	239.00	+2.00	1	3547
12:51:27	239.00	239.50	239.00	+2.00	3	3546
12:51:25	239.00	239.50	239.00	+2.00	1	3543
12:51:07	239.00	239.50	239.00	+2.00	1	3542
12:50:56	239.00	239.50	239.00	+2.00	1	3541
12:50:52	239.00	239.50	239.00	+2.00	2	3540
12:50:39	239.00	239.50	239.00	+2.00	2	3538
12:50:20	239.00	239.50	239.00	+2.00	1	3536
12:50:14	239.00	239.50	239.00	+2.00	1	3535
12:49:59	239.00	239.50	239.50	+2.50	1	3534
12:49:48	239.00	239.50	239.00	+2.00	1	3533
12:49:34	239.00	240.00	239.00	+2.00	1	3532
12:49:18	239.50	240.00	239.50	+2.50	4	3531
12:49:17	239.50	240.00	239.50	+2.50	2	3527
12:49:17	239.50	240.00	239.50	+2.50	1	3525
12:49:17	239.50	240.00	239.50	+2.50	2	3524
12:49:17	239.00	239.50	239.50	+2.50	2	3522
12:49:17	239.50	240.00	239.50	+2.50	2	3520
12:49:17	239.50	240.00	239.50	+2.50	39	3518
12:49:17	239.50	240.00	239.50	+2.50	7	3479
12:49:17	239.50	240.00	239.50	+2.50	2	3472
12:49:17	239.50	240.00	239.50	+2.50	8	3470
12:49:17	240.00	240.50	240.00	+3.00	33	3462
12:48:30	240.00	240.50	240.00	+3.00	1	3429
12:48:24	240.00	240.50	240.00	+3.00	5	3428
12:47:31	240.00	240.50	240.50	+3.50	5	3423
12:47:27	240.00	240.50	240.00	+3.00	1	3418
12:47:25	240.00	240.50	240.00	+3.00	1	3417
12:47:11	240.00	240.50	240.00	+3.00	1	3416
12:47:01	240.00	240.50	240.50	+3.50	1	3415
12:46:33	240.00	240.50	240.50	+3.50	4	3414
12:46:31	240.50	241.00	240.50	+3.50	45	3410
12:46:31	240.50	241.00	240.50	+3.50	2	3365
12:46:26	240.50	241.00	240.50	+3.50	1	3363
12:46:13	240.50	241.00	241.00	+4.00	1	3362
12:46:09	240.50	241.00	240.50	+3.50	1	3361
12:45:48	240.50	241.00	241.00	+4.00	1	3360
12:44:40	240.50	241.00	241.00	+4.00	3	3359
12:44:34	240.50	241.00	241.00	+4.00	1	3356
12:44:28	240.50	241.00	240.50	+3.50	1	3355
12:43:01	240.50	241.00	241.00	+4.00	5	3354
12:42:45	240.50	241.00	241.00	+4.00	1	3349
12:42:26	240.50	241.00	240.50	+3.50	1	3348
12:42:14	240.50	241.00	240.50	+3.50	1	3347
12:40:19	240.50	241.00	240.50	+3.50	3	3346
12:38:41	240.50	241.00	241.00	+4.00	1	3343
12:38:31	240.50	241.00	241.00	+4.00	5	3342
12:37:47	240.50	241.00	241.00	+4.00	2	3337
12:37:17	241.00	241.50	241.00	+4.00	1	3335
12:37:15	241.00	241.50	241.00	+4.00	1	3334
12:37:15	241.00	241.50	241.00	+4.00	6	3333
12:37:07	241.00	241.50	241.00	+4.00	6	3327
12:36:56	241.00	241.50	241.00	+4.00	1	3321
12:36:48	241.00	241.50	241.00	+4.00	1	3320
12:36:43	241.00	241.50	241.00	+4.00	1	3319
12:36:35	241.00	241.50	241.00	+4.00	1	3318
12:36:16	241.00	241.50	241.00	+4.00	1	3317
12:36:12	241.00	241.50	241.00	+4.00	1	3316
12:36:11	241.00	241.50	241.00	+4.00	1	3315
12:35:58	241.00	241.50	241.00	+4.00	1	3314
12:35:16	241.00	241.50	241.00	+4.00	1	3313
12:34:22	241.00	241.50	241.00	+4.00	1	3312
12:34:01	241.00	241.50	241.50	+4.50	5	3311
12:33:59	241.00	241.50	241.00	+4.00	1	3306
12:33:46	241.00	241.50	241.00	+4.00	1	3305
12:33:41	241.00	241.50	241.00	+4.00	1	3304
12:33:38	241.00	241.50	241.00	+4.00	1	3303
12:33:36	241.00	241.50	241.00	+4.00	10	3302
12:33:32	241.00	241.50	241.00	+4.00	1	3292
12:33:27	241.00	241.50	241.00	+4.00	6	3291
12:33:26	241.00	241.50	241.00	+4.00	1	3285
12:33:10	241.00	241.50	241.00	+4.00	1	3284
12:33:09	241.00	241.50	241.00	+4.00	1	3283
12:33:06	241.00	241.50	241.00	+4.00	1	3282
12:33:00	241.00	241.50	241.00	+4.00	50	3281
12:32:54	241.00	241.50	241.00	+4.00	1	3231
12:32:41	241.00	241.50	241.00	+4.00	1	3230
12:32:04	241.00	241.50	241.00	+4.00	1	3229
12:31:12	241.00	241.50	241.50	+4.50	5	3228
12:30:44	241.00	241.50	241.50	+4.50	1	3223
12:30:20	241.00	241.50	241.50	+4.50	1	3222
12:30:15	241.00	241.50	241.50	+4.50	1	3221
12:29:31	241.00	241.50	241.50	+4.50	5	3220
12:28:29	241.00	241.50	241.00	+4.00	1	3215
12:28:09	241.00	241.50	241.00	+4.00	1	3214
12:28:02	241.00	241.50	241.00	+4.00	5	3213
12:27:58	241.00	241.50	241.00	+4.00	1	3208
12:27:46	241.00	241.50	241.50	+4.50	4	3207
12:27:06	241.00	241.50	241.50	+4.50	5	3203
12:27:01	241.00	241.50	241.00	+4.00	1	3198
12:26:56	241.00	241.50	241.00	+4.00	1	3197
12:26:36	241.00	241.50	241.00	+4.00	1	3196
12:26:25	241.00	241.50	241.00	+4.00	1	3195
12:25:49	241.00	241.50	241.00	+4.00	1	3194
12:25:48	241.00	241.50	241.00	+4.00	10	3193
12:25:12	240.50	241.00	241.00	+4.00	2	3183
12:25:12	240.50	241.00	241.00	+4.00	16	3181
12:25:10	240.50	241.00	241.00	+4.00	15	3165
12:25:10	240.50	241.00	241.00	+4.00	4	3150
12:25:10	240.50	241.00	241.00	+4.00	10	3146
12:25:10	240.50	241.00	241.00	+4.00	1	3136
12:25:02	240.50	241.00	241.00	+4.00	5	3135
12:23:37	240.50	241.00	240.50	+3.50	1	3130
12:22:47	240.50	241.00	240.50	+3.50	1	3129
12:22:28	240.50	241.00	240.50	+3.50	1	3128
12:21:46	240.50	241.00	241.00	+4.00	1	3127
12:21:20	240.50	241.00	241.00	+4.00	1	3126
12:20:33	240.50	241.00	241.00	+4.00	5	3125
12:19:41	240.50	241.00	241.00	+4.00	1	3120
12:17:59	240.50	241.00	241.00	+4.00	2	3119
12:17:05	240.50	241.00	241.00	+4.00	1	3117
12:16:51	240.50	241.00	241.00	+4.00	2	3116
12:16:04	240.50	241.00	241.00	+4.00	5	3114
12:14:46	240.50	241.00	240.50	+3.50	2	3109
12:13:01	240.50	241.00	241.00	+4.00	2	3107
12:12:28	240.50	241.00	240.50	+3.50	1	3105
12:12:11	240.50	241.00	240.50	+3.50	1	3104
12:11:50	240.50	241.00	240.50	+3.50	1	3103
12:11:37	240.50	241.00	240.50	+3.50	1	3102
12:11:35	240.50	241.00	241.00	+4.00	5	3101
12:10:15	240.50	241.00	240.50	+3.50	1	3096
12:09:09	240.50	241.00	240.50	+3.50	1	3095
12:09:02	240.50	241.00	240.50	+3.50	1	3094
12:09:00	240.50	241.00	240.50	+3.50	1	3093
12:08:50	240.50	241.00	240.50	+3.50	1	3092
12:08:45	240.50	241.00	240.50	+3.50	1	3091
12:08:23	240.50	241.00	240.50	+3.50	1	3090
12:07:28	240.50	241.00	240.50	+3.50	1	3089
12:07:25	240.50	241.00	240.50	+3.50	2	3088
12:07:06	240.50	241.00	241.00	+4.00	5	3086
12:06:14	240.50	241.00	240.50	+3.50	5	3081
12:04:42	240.50	241.00	240.50	+3.50	1	3076
12:04:28	240.50	241.00	241.00	+4.00	5	3075
12:03:44	240.50	241.00	240.50	+3.50	4	3070
12:02:37	240.50	241.00	241.00	+4.00	5	3066
12:00:53	240.50	241.00	240.50	+3.50	1	3061
12:00:33	240.50	241.00	240.50	+3.50	4	3060
11:59:47	240.50	241.00	241.00	+4.00	1	3056
11:59:36	240.50	241.00	241.00	+4.00	1	3055
11:58:08	240.50	241.00	241.00	+4.00	5	3054
11:56:03	240.50	241.00	241.00	+4.00	1	3049
11:55:49	240.50	241.00	240.50	+3.50	1	3048
11:53:39	240.50	241.00	241.00	+4.00	5	3047
11:53:35	240.50	241.00	240.50	+3.50	1	3042
11:53:31	240.50	241.00	240.50	+3.50	1	3041
11:53:12	240.50	241.00	240.50	+3.50	1	3040
11:51:15	240.50	241.00	240.50	+3.50	7	3039
11:49:09	240.00	240.50	241.00	+4.00	3	3032
11:49:09	240.00	240.50	240.50	+3.50	2	3029
11:46:13	240.00	240.50	240.50	+3.50	2	3027
11:45:48	240.00	240.50	240.50	+3.50	1	3025
11:45:02	240.00	240.50	240.50	+3.50	2	3024
11:44:40	240.00	240.50	240.50	+3.50	5	3022
11:44:40	240.00	240.50	240.50	+3.50	1	3017
11:42:16	240.00	240.50	240.00	+3.00	2	3016
11:40:53	240.00	240.50	240.00	+3.00	1	3014
11:40:12	240.00	240.50	240.50	+3.50	5	3013
11:38:58	240.00	240.50	240.50	+3.50	1	3008
11:37:44	240.00	240.50	240.50	+3.50	2	3007
11:36:36	240.50	241.00	240.50	+3.50	1	3005
11:36:26	240.00	240.50	240.50	+3.50	2	3004
11:35:43	240.00	240.50	240.50	+3.50	5	3002
11:35:41	240.00	240.50	240.00	+3.00	2	2997
11:35:41	239.50	240.00	240.00	+3.00	4	2995
11:35:41	239.50	240.00	240.00	+3.00	3	2991
11:35:41	239.50	240.00	240.00	+3.00	5	2988
11:35:41	239.50	240.00	240.00	+3.00	1	2983
11:35:41	239.50	240.00	240.00	+3.00	22	2982
11:35:07	239.50	240.00	239.50	+2.50	1	2960
11:32:44	239.50	240.00	239.50	+2.50	1	2959
11:32:42	239.50	240.00	240.00	+3.00	1	2958
11:32:10	239.50	240.00	239.50	+2.50	6	2957
11:32:09	239.50	240.00	240.00	+3.00	5	2951
11:32:00	239.50	240.00	239.50	+2.50	2	2946
11:32:00	240.00	240.50	240.00	+3.00	31	2944
11:32:00	240.00	240.50	240.00	+3.00	2	2913
11:32:00	240.00	240.50	240.00	+3.00	14	2911
11:32:00	240.00	240.50	240.00	+3.00	13	2897
11:32:00	240.00	240.50	240.00	+3.00	2	2884
11:31:17	240.00	240.50	240.00	+3.00	2	2882
11:31:14	240.00	240.50	240.50	+3.50	5	2880
11:31:11	240.00	240.50	240.00	+3.00	1	2875
11:31:04	240.00	240.50	240.00	+3.00	1	2874
11:30:57	240.00	240.50	240.00	+3.00	2	2873
11:30:45	240.00	240.50	240.00	+3.00	10	2871
11:30:20	240.00	240.50	240.00	+3.00	1	2861
11:30:15	240.00	240.50	240.00	+3.00	1	2860
11:30:15	240.00	240.50	240.00	+3.00	2	2859
11:30:14	240.00	240.50	240.00	+3.00	2	2857
11:30:05	240.00	240.50	240.00	+3.00	1	2855
11:30:04	240.00	240.50	240.00	+3.00	2	2854
11:30:04	240.00	240.50	240.00	+3.00	1	2852
11:29:06	240.00	240.50	240.00	+3.00	2	2851
11:29:04	240.00	240.50	240.00	+3.00	2	2849
11:29:04	240.50	241.00	240.50	+3.50	1	2847
11:29:04	240.50	241.00	240.50	+3.50	2	2846
11:29:04	240.50	241.00	240.50	+3.50	16	2844
11:29:04	240.50	241.00	240.50	+3.50	3	2828
11:29:02	240.50	241.00	240.50	+3.50	1	2825
11:28:46	240.50	241.00	240.50	+3.50	1	2824
11:27:58	240.50	241.00	241.00	+4.00	1	2823
11:27:02	240.50	241.00	241.00	+4.00	1	2822
11:26:44	240.50	241.00	241.00	+4.00	5	2821
11:25:25	240.50	241.00	240.50	+3.50	1	2816
11:25:20	240.50	241.00	240.50	+3.50	1	2815
11:23:58	240.50	241.00	240.50	+3.50	1	2814
11:23:49	240.50	241.00	240.50	+3.50	1	2813
11:23:46	240.50	241.00	241.00	+4.00	2	2812
11:22:15	240.50	241.00	241.00	+4.00	5	2810
11:21:47	240.00	240.50	240.50	+3.50	6	2805
11:21:47	240.00	240.50	240.50	+3.50	10	2799
11:19:22	240.50	241.00	240.50	+3.50	3	2789
11:19:22	240.50	241.00	240.50	+3.50	5	2786
11:18:59	240.50	241.00	240.50	+3.50	1	2781
11:18:42	240.50	241.00	240.50	+3.50	1	2780
11:17:46	240.50	241.00	241.00	+4.00	5	2779
11:17:24	240.50	241.00	241.00	+4.00	1	2774
11:17:09	240.50	241.00	240.50	+3.50	1	2773
11:17:07	240.50	241.00	240.50	+3.50	3	2772
11:13:57	240.50	241.00	241.00	+4.00	1	2769
11:13:17	240.50	241.00	241.00	+4.00	5	2768
11:13:13	240.50	241.00	240.50	+3.50	1	2763
11:10:28	240.50	241.00	241.00	+4.00	1	2762
11:10:22	240.50	241.00	240.50	+3.50	1	2761
11:08:48	240.50	241.00	241.00	+4.00	5	2760
11:08:16	240.50	241.00	240.50	+3.50	1	2755
11:07:14	240.50	241.00	240.50	+3.50	2	2754
11:07:13	241.00	241.50	241.00	+4.00	19	2752
11:07:10	241.00	241.50	241.00	+4.00	1	2733
11:07:08	241.00	241.50	241.50	+4.50	1	2732
11:05:42	241.00	241.50	241.50	+4.50	1	2731
11:05:20	241.00	241.50	241.00	+4.00	1	2730
11:05:05	241.00	241.50	241.00	+4.00	1	2729
11:04:58	241.00	241.50	241.50	+4.50	1	2728
11:04:20	241.00	241.50	241.00	+4.00	1	2727
11:04:19	241.00	241.50	241.50	+4.50	5	2726
11:02:42	241.00	241.50	241.50	+4.50	1	2721
10:59:55	240.50	241.00	241.00	+4.00	5	2720
10:59:50	240.50	241.00	241.00	+4.00	5	2715
10:58:51	240.00	240.50	240.50	+3.50	14	2710
10:58:35	240.00	240.50	240.00	+3.00	1	2696
10:57:40	240.00	241.00	240.00	+3.00	1	2695
10:57:38	240.50	241.00	240.50	+3.50	1	2694
10:57:38	240.50	241.00	240.50	+3.50	2	2693
10:57:35	240.50	241.00	240.50	+3.50	1	2691
10:57:19	240.50	241.00	240.50	+3.50	1	2690
10:57:14	240.50	241.00	240.50	+3.50	1	2689
10:57:11	240.00	240.50	240.50	+3.50	2	2688
10:57:11	240.50	241.00	240.50	+3.50	8	2686
10:57:06	240.50	241.00	240.50	+3.50	1	2678
10:57:03	240.50	241.00	240.50	+3.50	2	2677
10:57:03	240.50	241.00	240.50	+3.50	1	2675
10:56:46	240.50	241.00	240.50	+3.50	1	2674
10:56:15	241.00	241.50	241.00	+4.00	11	2673
10:56:09	241.00	241.50	241.00	+4.00	1	2662
10:56:06	241.00	241.50	241.00	+4.00	2	2661
10:55:50	241.00	241.50	241.00	+4.00	1	2659
10:55:46	241.00	241.50	241.50	+4.50	1	2658
10:55:32	241.00	241.50	241.00	+4.00	2	2657
10:55:27	241.00	241.50	241.00	+4.00	10	2655
10:55:21	241.00	241.50	241.50	+4.50	5	2645
10:55:08	241.00	241.50	241.00	+4.00	1	2640
10:54:47	241.00	241.50	241.50	+4.50	1	2639
10:54:35	241.00	241.50	241.50	+4.50	1	2638
10:54:29	241.50	242.00	241.50	+4.50	7	2637
10:54:29	241.50	242.00	241.50	+4.50	1	2630
10:54:17	241.50	242.00	241.50	+4.50	1	2629
10:54:11	241.50	242.00	241.50	+4.50	1	2628
10:54:05	241.50	242.00	241.50	+4.50	2	2627
10:54:05	241.50	242.00	241.50	+4.50	1	2625
10:54:03	241.50	242.00	241.50	+4.50	1	2624
10:53:56	241.50	242.00	241.50	+4.50	1	2623
10:53:07	241.50	242.00	241.50	+4.50	5	2622
10:52:48	241.50	242.00	241.50	+4.50	1	2617
10:51:31	241.50	242.00	241.50	+4.50	1	2616
10:51:30	241.50	242.00	242.00	+5.00	9	2615
10:51:28	241.50	242.00	241.50	+4.50	5	2606
10:51:24	241.50	242.00	242.00	+5.00	1	2601
10:50:58	241.50	242.00	242.00	+5.00	2	2600
10:50:52	241.50	242.00	242.00	+5.00	5	2598
10:50:04	241.50	242.00	241.50	+4.50	2	2593
10:50:03	241.50	242.00	241.50	+4.50	1	2591
10:49:49	241.50	242.00	241.50	+4.50	1	2590
10:49:44	241.50	242.00	241.50	+4.50	1	2589
10:49:21	241.50	242.00	241.50	+4.50	1	2588
10:49:15	241.50	242.00	241.50	+4.50	1	2587
10:49:04	241.50	242.00	241.50	+4.50	1	2586
10:48:50	241.50	242.00	241.50	+4.50	1	2585
10:48:42	241.50	242.00	241.50	+4.50	1	2584
10:48:35	241.50	242.00	241.50	+4.50	1	2583
10:48:32	241.50	242.00	241.50	+4.50	1	2582
10:48:28	241.50	242.00	241.50	+4.50	1	2581
10:48:17	241.50	242.00	241.50	+4.50	10	2580
10:47:06	241.50	242.00	241.50	+4.50	1	2570
10:46:25	241.50	242.00	241.50	+4.50	1	2569
10:46:23	241.50	242.00	242.00	+5.00	5	2568
10:46:13	241.50	242.00	242.00	+5.00	1	2563
10:45:58	241.50	242.00	241.50	+4.50	1	2562
10:45:54	241.50	242.00	242.00	+5.00	1	2561
10:45:45	241.50	242.00	242.00	+5.00	1	2560
10:45:38	241.50	242.00	242.00	+5.00	2	2559
10:45:37	241.50	242.00	242.00	+5.00	1	2557
10:45:37	241.50	242.00	242.00	+5.00	2	2556
10:45:37	241.50	242.00	242.00	+5.00	1	2554
10:45:37	241.00	241.50	241.50	+4.50	37	2553
10:45:37	241.00	241.50	241.50	+4.50	23	2516
10:45:37	241.00	241.50	241.50	+4.50	4	2493
10:45:22	241.00	241.50	241.00	+4.00	6	2489
10:44:15	241.00	241.50	241.00	+4.00	1	2483
10:44:10	241.00	241.50	241.00	+4.00	1	2482
10:44:08	241.00	241.50	241.50	+4.50	1	2481
10:44:07	241.00	241.50	241.50	+4.50	1	2480
10:44:07	240.50	241.00	241.00	+4.00	66	2479
10:44:07	240.50	241.00	241.00	+4.00	3	2413
10:43:55	240.00	240.50	240.50	+3.50	9	2410
10:43:02	240.00	240.50	240.50	+3.50	1	2401
10:42:46	240.00	240.50	240.50	+3.50	8	2400
10:42:38	240.00	240.50	240.50	+3.50	1	2392
10:41:56	240.00	240.50	240.00	+3.00	1	2391
10:41:54	240.00	240.50	240.50	+3.50	5	2390
10:40:26	240.50	241.00	240.50	+3.50	3	2385
10:40:05	240.50	241.00	240.50	+3.50	1	2382
10:39:41	240.50	241.00	240.50	+3.50	1	2381
10:39:39	240.50	241.00	240.50	+3.50	1	2380
10:39:09	240.50	241.00	240.50	+3.50	5	2379
10:39:02	240.50	241.00	240.50	+3.50	1	2374
10:38:39	240.50	241.00	240.50	+3.50	1	2373
10:37:40	240.50	241.00	240.50	+3.50	1	2372
10:37:25	240.50	241.00	241.00	+4.00	5	2371
10:37:00	240.50	241.00	240.50	+3.50	1	2366
10:36:39	240.50	241.00	240.50	+3.50	1	2365
10:36:26	240.50	241.00	240.50	+3.50	2	2364
10:35:48	240.50	241.00	240.50	+3.50	2	2362
10:35:20	240.50	241.00	240.50	+3.50	1	2360
10:34:43	240.50	241.00	240.50	+3.50	1	2359
10:34:09	240.50	241.00	240.50	+3.50	1	2358
10:34:00	240.50	241.00	241.00	+4.00	3	2357
10:33:41	240.50	241.00	240.50	+3.50	5	2354
10:33:38	240.50	241.00	240.50	+3.50	1	2349
10:33:28	240.50	241.00	240.50	+3.50	1	2348
10:32:57	240.50	241.00	240.50	+3.50	2	2347
10:32:56	240.50	241.00	241.00	+4.00	5	2345
10:32:44	240.50	241.00	240.50	+3.50	5	2340
10:32:43	240.50	241.00	240.50	+3.50	1	2335
10:32:34	240.50	241.00	241.00	+4.00	3	2334
10:31:58	240.00	240.50	240.50	+3.50	18	2331
10:31:54	240.50	241.00	240.50	+3.50	5	2313
10:31:25	240.00	240.50	240.50	+3.50	1	2308
10:31:24	240.00	240.50	240.00	+3.00	1	2307
10:30:42	240.00	240.50	240.00	+3.00	1	2306
10:30:40	240.00	240.50	240.50	+3.50	8	2305
10:30:16	240.00	240.50	240.00	+3.00	1	2297
10:29:48	240.00	240.50	240.00	+3.00	1	2296
10:29:44	240.50	241.00	240.50	+3.50	6	2295
10:29:15	240.50	241.00	240.50	+3.50	1	2289
10:28:28	240.00	241.00	240.00	+3.00	1	2288
10:28:27	240.00	241.00	241.00	+4.00	5	2287
10:27:54	240.50	241.00	240.50	+3.50	1	2282
10:27:49	240.50	241.00	240.50	+3.50	1	2281
10:27:48	240.00	240.50	240.50	+3.50	4	2280
10:27:36	240.50	241.00	240.50	+3.50	6	2276
10:27:30	240.50	241.00	240.50	+3.50	1	2270
10:27:26	240.50	241.00	240.50	+3.50	5	2269
10:27:22	240.50	241.00	240.50	+3.50	6	2264
10:26:55	240.50	241.00	241.00	+4.00	1	2258
10:26:53	240.00	240.50	240.50	+3.50	6	2257
10:26:53	240.00	240.50	240.50	+3.50	1	2251
10:26:51	240.00	240.50	240.50	+3.50	2	2250
10:26:17	240.00	240.50	240.50	+3.50	1	2248
10:26:11	240.00	240.50	240.50	+3.50	1	2247
10:25:27	240.00	240.50	240.00	+3.00	1	2246
10:24:54	240.00	240.50	240.00	+3.00	1	2245
10:24:54	240.00	240.50	240.50	+3.50	1	2244
10:24:40	240.00	240.50	240.50	+3.50	2	2243
10:24:28	240.00	240.50	240.50	+3.50	1	2241
10:24:28	240.00	240.50	240.50	+3.50	1	2240
10:24:23	240.00	240.50	240.50	+3.50	1	2239
10:24:19	240.00	240.50	240.50	+3.50	1	2238
10:24:14	240.50	241.00	240.50	+3.50	1	2237
10:24:14	240.50	241.00	240.50	+3.50	1	2236
10:24:09	240.00	240.50	240.50	+3.50	3	2235
10:23:59	240.00	240.50	240.50	+3.50	5	2232
10:23:53	240.00	240.50	240.00	+3.00	1	2227
10:23:52	240.00	240.50	240.50	+3.50	1	2226
10:23:39	240.50	241.00	240.50	+3.50	2	2225
10:23:39	240.50	241.00	240.50	+3.50	5	2223
10:23:27	240.50	241.00	241.00	+4.00	1	2218
10:23:02	240.50	241.00	241.00	+4.00	1	2217
10:22:56	240.50	241.00	240.50	+3.50	1	2216
10:22:54	240.00	240.50	240.50	+3.50	19	2215
10:22:54	240.00	240.50	240.50	+3.50	2	2196
10:22:54	240.00	240.50	240.50	+3.50	2	2194
10:22:54	240.00	240.50	240.50	+3.50	15	2192
10:22:51	240.00	240.50	240.50	+3.50	2	2177
10:21:05	240.00	240.50	240.50	+3.50	5	2175
10:20:37	240.00	240.50	240.00	+3.00	1	2170
10:20:00	240.00	240.50	240.00	+3.00	1	2169
10:19:29	240.00	240.50	240.50	+3.50	5	2168
10:19:28	240.00	240.50	240.00	+3.00	1	2163
10:18:51	240.00	240.50	240.00	+3.00	1	2162
10:18:47	240.00	240.50	240.50	+3.50	2	2161
10:15:26	240.00	240.50	240.50	+3.50	2	2159
10:15:07	240.00	240.50	240.50	+3.50	5	2157
10:15:01	240.00	240.50	240.00	+3.00	1	2152
10:14:47	240.50	241.00	240.50	+3.50	10	2151
10:14:46	240.50	241.00	240.50	+3.50	1	2141
10:14:38	240.50	241.00	240.50	+3.50	1	2140
10:14:01	240.50	241.00	240.50	+3.50	1	2139
10:13:57	240.50	241.00	240.50	+3.50	1	2138
10:13:47	240.50	241.00	240.50	+3.50	3	2137
10:13:15	240.50	241.00	241.00	+4.00	1	2134
10:13:07	240.50	241.00	240.50	+3.50	1	2133
10:12:57	240.50	241.00	240.50	+3.50	1	2132
10:12:53	240.50	241.00	240.50	+3.50	1	2131
10:12:51	240.50	241.00	240.50	+3.50	3	2130
10:12:40	240.50	241.00	240.50	+3.50	1	2127
10:12:39	240.50	241.00	240.50	+3.50	9	2126
10:12:27	240.50	241.00	240.50	+3.50	1	2117
10:12:24	240.50	241.00	240.50	+3.50	1	2116
10:12:16	240.50	241.00	240.50	+3.50	1	2115
10:12:06	240.50	241.00	240.50	+3.50	1	2114
10:11:51	240.50	241.00	240.50	+3.50	1	2113
10:11:30	240.50	241.00	240.50	+3.50	1	2112
10:11:29	240.50	241.00	241.00	+4.00	1	2111
10:11:27	240.50	241.00	241.00	+4.00	1	2110
10:11:26	240.50	241.00	241.00	+4.00	4	2109
10:11:02	240.50	241.00	241.00	+4.00	1	2105
10:10:51	240.50	241.00	241.00	+4.00	5	2104
10:10:40	240.50	241.00	240.50	+3.50	10	2099
10:10:38	240.50	241.00	241.00	+4.00	1	2089
10:10:32	240.50	241.00	240.50	+3.50	1	2088
10:10:29	240.50	241.00	240.50	+3.50	1	2087
10:10:11	240.50	241.00	240.50	+3.50	1	2086
10:10:02	240.50	241.00	241.00	+4.00	1	2085
10:09:27	240.50	241.00	241.00	+4.00	1	2084
10:09:26	240.50	241.00	241.00	+4.00	1	2083
10:09:07	240.50	241.00	241.00	+4.00	1	2082
10:08:52	240.50	241.00	241.00	+4.00	2	2081
10:08:40	240.50	241.00	241.00	+4.00	1	2079
10:08:34	240.50	241.00	241.00	+4.00	1	2078
10:08:32	240.50	241.00	241.00	+4.00	1	2077
10:08:29	240.50	241.00	241.00	+4.00	1	2076
10:08:28	240.50	241.00	241.00	+4.00	1	2075
10:08:23	240.50	241.00	241.00	+4.00	1	2074
10:08:18	240.50	241.00	241.00	+4.00	1	2073
10:08:15	240.50	241.00	241.00	+4.00	1	2072
10:08:12	240.50	241.00	241.00	+4.00	1	2071
10:08:03	240.50	241.00	241.00	+4.00	1	2070
10:08:03	240.50	241.00	241.00	+4.00	5	2069
10:08:01	240.50	241.00	240.50	+3.50	1	2064
10:07:39	240.00	240.50	240.50	+3.50	23	2063
10:07:12	240.00	240.50	240.50	+3.50	1	2040
10:07:10	240.50	241.00	240.50	+3.50	2	2039
10:07:10	240.50	241.00	240.50	+3.50	1	2037
10:07:08	240.50	241.00	240.50	+3.50	7	2036
10:06:52	240.50	241.00	240.50	+3.50	2	2029
10:06:51	240.50	241.00	240.50	+3.50	2	2027
10:06:41	240.50	241.00	240.50	+3.50	1	2025
10:06:37	240.50	241.00	240.50	+3.50	1	2024
10:06:27	241.00	241.50	241.00	+4.00	7	2023
10:06:27	241.00	241.50	241.00	+4.00	2	2016
10:06:25	241.00	241.50	241.00	+4.00	5	2014
10:06:04	241.00	241.50	241.50	+4.50	2	2009
10:05:57	241.00	241.50	241.00	+4.00	3	2007
10:05:51	241.00	241.50	241.00	+4.00	1	2004
10:05:45	241.00	241.50	241.00	+4.00	1	2003
10:05:43	241.00	241.50	241.00	+4.00	1	2002
10:05:40	241.00	241.50	241.00	+4.00	3	2001
10:05:39	241.00	241.50	241.00	+4.00	1	1998
10:05:34	241.00	241.50	241.00	+4.00	1	1997
10:05:34	241.00	241.50	241.50	+4.50	1	1996
10:05:31	241.00	241.50	241.00	+4.00	1	1995
10:05:15	241.00	241.50	241.50	+4.50	1	1994
10:05:14	241.00	241.50	241.50	+4.50	1	1993
10:05:08	241.00	241.50	241.50	+4.50	2	1992
10:05:08	241.00	241.50	241.50	+4.50	1	1990
10:05:07	241.00	241.50	241.50	+4.50	1	1989
10:05:03	240.50	241.00	241.00	+4.00	5	1988
10:05:03	240.50	241.00	241.00	+4.00	8	1983
10:05:02	240.50	241.00	241.00	+4.00	1	1975
10:04:58	240.50	241.00	241.00	+4.00	1	1974
10:04:55	240.50	241.00	241.00	+4.00	2	1973
10:04:49	240.50	241.00	241.00	+4.00	1	1971
10:04:47	240.50	241.00	241.00	+4.00	3	1970
10:04:41	240.50	241.00	241.00	+4.00	1	1967
10:04:39	240.50	241.00	241.00	+4.00	1	1966
10:04:36	240.50	241.00	241.00	+4.00	1	1965
10:04:34	241.00	241.50	241.00	+4.00	17	1964
10:04:32	241.00	241.50	241.00	+4.00	1	1947
10:04:32	241.00	241.50	241.00	+4.00	1	1946
10:04:28	241.00	241.50	241.00	+4.00	1	1945
10:04:19	241.00	241.50	241.50	+4.50	1	1944
10:04:18	241.00	241.50	241.00	+4.00	1	1943
10:04:16	241.00	241.50	241.50	+4.50	1	1942
10:04:13	241.00	241.50	241.50	+4.50	2	1941
10:04:11	241.00	241.50	241.00	+4.00	1	1939
10:04:11	240.50	241.00	241.00	+4.00	35	1938
10:04:11	240.50	241.00	241.00	+4.00	2	1903
10:04:11	240.50	241.00	241.00	+4.00	11	1901
10:04:10	240.50	241.00	241.00	+4.00	2	1890
10:04:04	240.50	241.00	241.00	+4.00	1	1888
10:03:40	240.50	241.00	241.00	+4.00	7	1887
10:03:31	240.50	241.00	241.00	+4.00	1	1880
10:03:20	240.50	241.00	240.50	+3.50	2	1879
10:03:18	240.50	241.00	241.00	+4.00	1	1877
10:03:15	240.50	241.00	240.50	+3.50	10	1876
10:03:06	240.50	241.00	240.50	+3.50	1	1866
10:02:58	240.50	241.00	240.50	+3.50	1	1865
10:02:49	240.50	241.00	240.50	+3.50	1	1864
10:02:48	240.50	241.00	240.50	+3.50	1	1863
10:02:48	240.50	241.00	240.50	+3.50	1	1862
10:02:44	240.50	241.00	240.50	+3.50	1	1861
10:02:44	240.50	241.00	241.00	+4.00	1	1860
10:02:41	240.50	241.00	240.50	+3.50	1	1859
10:02:32	240.50	241.00	240.50	+3.50	12	1858
10:02:24	240.50	241.00	241.00	+4.00	1	1846
10:02:23	240.50	241.00	241.00	+4.00	1	1845
10:02:18	240.50	241.00	241.00	+4.00	2	1844
10:02:18	240.50	241.00	241.00	+4.00	1	1842
10:02:17	240.50	241.00	241.00	+4.00	1	1841
10:02:17	240.50	241.00	241.00	+4.00	5	1840
10:02:16	240.50	241.00	241.00	+4.00	1	1835
10:02:15	240.50	241.00	241.00	+4.00	1	1834
10:02:14	240.50	241.00	241.00	+4.00	1	1833
10:02:13	240.50	241.00	241.00	+4.00	1	1832
10:02:11	240.50	241.00	241.00	+4.00	1	1831
10:02:11	240.50	241.00	241.00	+4.00	2	1830
10:02:11	240.50	241.00	241.00	+4.00	1	1828
10:02:10	240.50	241.00	241.00	+4.00	1	1827
10:02:09	240.50	241.00	241.00	+4.00	1	1826
10:02:08	240.50	241.00	241.00	+4.00	1	1825
10:02:07	240.50	241.00	241.00	+4.00	6	1824
10:02:06	240.00	240.50	240.50	+3.50	59	1818
10:02:06	240.00	240.50	240.50	+3.50	1	1759
10:02:00	240.00	240.50	240.50	+3.50	4	1758
10:01:59	240.00	240.50	240.50	+3.50	1	1754
10:01:59	240.00	240.50	240.50	+3.50	3	1753
10:01:59	240.00	240.50	240.00	+3.00	1	1750
10:01:59	240.00	240.50	240.50	+3.50	1	1749
10:01:59	239.50	240.00	240.00	+3.00	40	1748
10:01:48	239.50	240.00	239.50	+2.50	1	1708
10:01:48	239.50	240.00	240.00	+3.00	1	1707
10:01:47	239.50	240.00	239.50	+2.50	1	1706
10:01:46	239.50	240.00	240.00	+3.00	2	1705
10:01:45	239.50	240.00	240.00	+3.00	2	1703
10:01:28	239.00	239.50	239.50	+2.50	18	1701
10:01:28	239.00	239.50	239.50	+2.50	1	1683
10:01:17	239.00	239.50	239.50	+2.50	1	1682
10:01:15	239.00	239.50	239.50	+2.50	2	1681
10:01:09	239.00	239.50	239.50	+2.50	1	1679
10:01:07	239.00	239.50	239.50	+2.50	1	1678
10:00:58	239.00	239.50	239.50	+2.50	1	1677
10:00:41	239.00	239.50	239.50	+2.50	1	1676
10:00:17	239.00	239.50	239.00	+2.00	1	1675
10:00:12	239.00	239.50	239.50	+2.50	1	1674
09:59:59	239.00	239.50	239.00	+2.00	1	1673
09:59:12	239.00	239.50	239.00	+2.00	2	1672
09:59:04	239.00	239.50	239.50	+2.50	1	1670
09:59:03	239.00	239.50	239.00	+2.00	1	1669
09:58:45	238.50	239.00	239.00	+2.00	2	1668
09:58:45	238.50	239.00	239.00	+2.00	2	1666
09:58:45	238.50	239.00	239.00	+2.00	3	1664
09:58:13	238.00	238.50	238.50	+1.50	6	1661
09:57:37	238.00	238.50	238.50	+1.50	1	1655
09:56:58	238.00	238.50	238.50	+1.50	1	1654
09:56:58	238.50	239.00	238.50	+1.50	13	1653
09:56:57	238.50	239.00	238.50	+1.50	7	1640
09:56:54	238.50	239.00	239.00	+2.00	1	1633
09:56:34	238.50	239.00	239.00	+2.00	1	1632
09:56:07	239.00	239.50	239.00	+2.00	7	1631
09:56:07	239.00	239.50	239.00	+2.00	4	1624
09:55:47	239.00	239.50	239.50	+2.50	1	1620
09:55:47	239.00	239.50	239.50	+2.50	1	1619
09:55:45	239.00	239.50	239.50	+2.50	2	1618
09:55:43	239.00	239.50	239.50	+2.50	1	1616
09:55:37	239.00	239.50	239.50	+2.50	1	1615
09:55:34	239.00	239.50	239.50	+2.50	1	1614
09:55:28	239.00	239.50	239.50	+2.50	1	1613
09:55:14	239.00	239.50	239.50	+2.50	1	1612
09:55:08	239.00	239.50	239.50	+2.50	1	1611
09:54:37	238.50	239.00	239.00	+2.00	6	1610
09:54:37	238.50	239.00	239.00	+2.00	1	1604
09:54:37	238.50	239.00	239.00	+2.00	5	1603
09:54:36	238.50	239.00	239.00	+2.00	1	1598
09:54:25	238.50	239.00	239.00	+2.00	1	1597
09:54:20	238.50	239.00	239.00	+2.00	1	1596
09:54:20	238.50	239.00	239.00	+2.00	1	1595
09:54:16	238.50	239.00	239.00	+2.00	2	1594
09:54:16	238.50	239.00	239.00	+2.00	4	1592
09:54:16	238.50	239.00	239.00	+2.00	1	1588
09:54:02	238.50	239.00	238.50	+1.50	2	1587
09:54:00	238.50	239.00	238.50	+1.50	1	1585
09:53:56	238.00	238.50	238.50	+1.50	4	1584
09:53:19	238.00	238.50	238.50	+1.50	1	1580
09:53:11	238.50	239.00	238.50	+1.50	1	1579
09:53:04	238.50	239.00	238.50	+1.50	3	1578
09:52:47	238.50	239.00	238.50	+1.50	1	1575
09:52:41	238.50	239.00	239.00	+2.00	1	1574
09:52:14	238.50	239.00	238.50	+1.50	1	1573
09:52:06	238.50	239.00	238.50	+1.50	3	1572
09:52:06	238.00	238.50	238.50	+1.50	9	1569
09:51:34	238.00	238.50	238.50	+1.50	1	1560
09:51:24	238.50	239.00	238.50	+1.50	2	1559
09:51:15	238.50	239.00	238.50	+1.50	1	1557
09:50:58	238.50	239.00	238.50	+1.50	1	1556
09:50:52	238.50	239.00	238.50	+1.50	1	1555
09:50:45	238.50	239.00	238.50	+1.50	1	1554
09:50:40	238.50	239.00	238.50	+1.50	1	1553
09:50:38	238.50	239.00	238.50	+1.50	1	1552
09:50:25	238.50	239.00	238.50	+1.50	1	1551
09:49:39	238.00	238.50	238.50	+1.50	1	1550
09:49:38	238.00	238.50	238.50	+1.50	1	1549
09:49:38	238.00	238.50	238.50	+1.50	3	1548
09:49:33	238.00	238.50	238.50	+1.50	1	1545
09:49:15	238.00	238.50	238.50	+1.50	1	1544
09:48:52	238.00	238.50	238.50	+1.50	1	1543
09:48:39	238.00	238.50	238.50	+1.50	1	1542
09:48:27	238.00	238.50	238.50	+1.50	1	1541
09:48:10	238.00	238.50	238.50	+1.50	1	1540
09:48:02	238.00	238.50	238.50	+1.50	1	1539
09:46:51	238.00	238.50	238.50	+1.50	1	1538
09:46:50	238.00	238.50	238.50	+1.50	1	1537
09:46:32	238.00	238.50	238.50	+1.50	1	1536
09:45:50	238.00	238.50	238.50	+1.50	1	1535
09:45:50	238.00	238.50	238.50	+1.50	1	1534
09:45:30	238.00	238.50	238.50	+1.50	1	1533
09:45:03	238.00	238.50	238.50	+1.50	1	1532
09:45:01	238.00	238.50	238.50	+1.50	1	1531
09:44:41	238.00	238.50	238.50	+1.50	1	1530
09:44:41	238.00	238.50	238.50	+1.50	1	1529
09:44:17	238.00	238.50	238.50	+1.50	1	1528
09:44:11	238.00	238.50	238.50	+1.50	1	1527
09:44:11	238.00	238.50	238.50	+1.50	1	1526
09:43:58	238.00	238.50	238.50	+1.50	2	1525
09:43:46	238.00	238.50	238.50	+1.50	1	1523
09:43:42	237.50	238.00	238.00	+1.00	9	1522
09:43:42	237.50	238.00	238.00	+1.00	1	1513
09:43:41	237.50	238.00	238.00	+1.00	1	1512
09:43:39	237.50	238.00	238.00	+1.00	1	1511
09:43:38	237.50	238.00	238.00	+1.00	1	1510
09:43:36	237.50	238.00	238.00	+1.00	1	1509
09:43:30	237.50	238.00	238.00	+1.00	1	1508
09:43:27	237.50	238.00	238.00	+1.00	1	1507
09:43:23	237.50	238.00	238.00	+1.00	1	1506
09:42:50	237.00	237.50	237.50	+0.50	6	1505
09:42:50	237.00	237.50	237.50	+0.50	2	1499
09:41:40	237.00	237.50	237.00	0	1	1497
09:41:34	236.50	237.00	237.00	0	3	1496
09:41:34	236.50	237.00	237.00	0	1	1493
09:41:33	236.50	237.00	237.00	0	1	1492
09:41:32	236.50	237.00	237.00	0	3	1491
09:41:31	236.50	237.00	237.00	0	1	1488
09:41:28	236.50	237.00	237.00	0	1	1487
09:41:26	236.50	237.00	237.00	0	3	1486
09:41:26	236.50	237.00	237.00	0	1	1483
09:41:26	236.50	237.00	237.00	0	1	1482
09:41:15	236.50	237.00	237.00	0	4	1481
09:39:50	236.00	237.00	237.00	0	1	1477
09:39:43	236.50	237.00	236.50	-0.50	1	1476
09:39:33	236.00	236.50	236.00	-1.00	1	1475
09:39:30	236.00	236.50	236.50	-0.50	1	1474
09:39:13	236.00	236.50	236.50	-0.50	1	1473
09:38:51	236.00	236.50	236.50	-0.50	1	1472
09:38:48	236.00	236.50	236.50	-0.50	3	1471
09:38:47	236.00	236.50	236.50	-0.50	2	1468
09:38:42	236.50	237.00	236.50	-0.50	25	1466
09:38:32	237.00	237.50	237.00	0	9	1441
09:38:32	237.00	237.50	237.00	0	1	1432
09:38:29	237.00	237.50	237.00	0	1	1431
09:38:26	236.50	237.00	237.00	0	3	1430
09:38:05	236.50	237.00	236.50	-0.50	1	1427
09:37:48	236.50	237.00	237.00	0	1	1426
09:37:27	236.50	237.00	236.50	-0.50	2	1425
09:37:26	236.00	236.50	236.50	-0.50	17	1423
09:37:26	236.00	236.50	236.50	-0.50	2	1406
09:36:33	236.00	236.50	236.50	-0.50	1	1404
09:36:27	236.00	236.50	236.50	-0.50	1	1403
09:36:24	236.00	236.50	236.50	-0.50	1	1402
09:36:19	236.00	236.50	236.50	-0.50	1	1401
09:36:19	236.00	236.50	236.00	-1.00	1	1400
09:36:13	236.00	236.50	236.50	-0.50	1	1399
09:36:03	236.00	236.50	236.50	-0.50	2	1398
09:35:53	236.00	236.50	236.50	-0.50	5	1396
09:35:47	236.00	236.50	236.00	-1.00	1	1391
09:35:47	236.00	236.50	236.50	-0.50	1	1390
09:35:22	236.00	236.50	236.50	-0.50	1	1389
09:35:21	236.00	236.50	236.00	-1.00	1	1388
09:34:49	236.00	236.50	236.00	-1.00	1	1387
09:34:48	236.00	236.50	236.50	-0.50	1	1386
09:34:45	236.00	236.50	236.00	-1.00	1	1385
09:34:21	236.00	236.50	236.00	-1.00	1	1384
09:34:19	236.00	236.50	236.00	-1.00	1	1383
09:34:19	235.50	236.00	236.00	-1.00	4	1382
09:34:16	235.50	236.00	236.00	-1.00	1	1378
09:34:15	235.50	236.00	236.00	-1.00	5	1377
09:34:11	236.00	236.50	236.00	-1.00	9	1372
09:33:55	236.00	236.50	236.00	-1.00	2	1363
09:33:53	236.00	236.50	236.00	-1.00	1	1361
09:33:52	236.00	236.50	236.00	-1.00	1	1360
09:33:38	236.00	236.50	236.00	-1.00	1	1359
09:33:34	236.00	236.50	236.00	-1.00	2	1358
09:33:34	236.00	236.50	236.00	-1.00	7	1356
09:33:32	236.00	236.50	236.00	-1.00	1	1349
09:33:32	236.00	236.50	236.00	-1.00	1	1348
09:33:30	236.00	236.50	236.00	-1.00	2	1347
09:33:29	236.00	236.50	236.00	-1.00	1	1345
09:33:05	236.00	236.50	236.00	-1.00	1	1344
09:33:03	236.00	236.50	236.00	-1.00	1	1343
09:33:03	236.00	236.50	236.00	-1.00	1	1342
09:32:57	236.00	236.50	236.00	-1.00	2	1341
09:32:52	236.00	236.50	236.00	-1.00	1	1339
09:32:46	236.00	236.50	236.00	-1.00	1	1338
09:32:43	236.00	236.50	236.00	-1.00	1	1337
09:32:41	235.50	236.00	236.00	-1.00	4	1336
09:32:35	235.50	236.00	235.50	-1.50	5	1332
09:32:26	236.00	236.50	236.00	-1.00	1	1327
09:32:24	236.00	236.50	236.00	-1.00	1	1326
09:32:22	235.50	236.00	236.00	-1.00	1	1325
09:32:22	235.50	236.00	236.00	-1.00	3	1324
09:32:22	235.50	236.00	236.00	-1.00	12	1321
09:32:22	235.50	236.00	235.50	-1.50	1	1309
09:32:14	235.50	236.00	235.50	-1.50	1	1308
09:32:02	236.00	236.50	236.00	-1.00	30	1307
09:31:53	236.00	236.50	236.50	-0.50	1	1277
09:31:35	236.00	236.50	236.50	-0.50	1	1276
09:31:28	236.00	236.50	236.00	-1.00	1	1275
09:31:27	236.00	236.50	236.50	-0.50	1	1274
09:31:11	236.00	236.50	236.50	-0.50	3	1273
09:31:02	236.00	236.50	236.50	-0.50	1	1270
09:31:00	236.50	237.00	236.50	-0.50	2	1269
09:31:00	236.50	237.00	236.50	-0.50	11	1267
09:30:58	237.00	237.50	237.00	0	1	1256
09:30:52	236.50	237.00	237.00	0	1	1255
09:30:39	236.50	237.00	237.00	0	2	1254
09:30:37	237.00	237.50	237.00	0	2	1252
09:30:29	237.00	237.50	237.00	0	1	1250
09:30:28	237.00	237.50	237.00	0	1	1249
09:30:24	237.00	237.50	237.00	0	1	1248
09:30:24	236.50	237.00	237.00	0	15	1247
09:30:24	236.50	237.00	237.00	0	5	1232
09:30:21	236.50	237.00	236.50	-0.50	1	1227
09:30:20	236.50	237.00	236.50	-0.50	1	1226
09:30:05	236.50	237.00	236.50	-0.50	1	1225
09:30:00	236.00	236.50	236.50	-0.50	9	1224
09:29:53	236.00	236.50	236.50	-0.50	2	1215
09:29:51	236.00	236.50	236.50	-0.50	1	1213
09:29:50	236.00	236.50	236.00	-1.00	1	1212
09:29:41	236.00	236.50	236.50	-0.50	1	1211
09:29:39	236.50	237.00	236.50	-0.50	6	1210
09:29:39	236.00	236.50	236.50	-0.50	4	1204
09:29:38	236.00	236.50	236.00	-1.00	11	1200
09:29:31	236.50	237.00	236.50	-0.50	1	1189
09:29:30	236.00	236.50	236.50	-0.50	1	1188
09:29:23	236.50	237.00	236.50	-0.50	7	1187
09:29:14	236.50	237.00	236.50	-0.50	1	1180
09:29:14	236.50	237.00	236.50	-0.50	1	1179
09:29:14	236.50	237.00	236.50	-0.50	1	1178
09:29:09	236.50	237.00	236.50	-0.50	1	1177
09:29:07	236.50	237.00	236.50	-0.50	1	1176
09:29:05	236.50	237.00	236.50	-0.50	1	1175
09:28:59	236.50	237.00	236.50	-0.50	3	1174
09:28:53	236.50	237.00	236.50	-0.50	1	1171
09:28:53	236.50	237.00	236.50	-0.50	1	1170
09:28:52	236.50	237.00	236.50	-0.50	1	1169
09:28:41	236.50	237.00	236.50	-0.50	2	1168
09:28:38	236.50	237.00	236.50	-0.50	1	1166
09:28:33	236.50	237.00	236.50	-0.50	1	1165
09:28:30	236.50	237.00	237.00	0	1	1164
09:28:29	236.50	237.00	237.00	0	1	1163
09:28:12	237.00	237.50	237.00	0	2	1162
09:28:12	237.00	237.50	237.00	0	8	1160
09:28:12	237.00	237.50	237.00	0	3	1152
09:28:12	237.00	237.50	237.50	+0.50	1	1149
09:28:11	237.00	237.50	237.00	0	1	1148
09:28:09	237.50	238.00	237.50	+0.50	2	1147
09:27:57	237.50	238.00	237.50	+0.50	4	1145
09:27:42	237.50	238.00	237.50	+0.50	1	1141
09:27:35	237.00	237.50	237.50	+0.50	2	1140
09:27:35	237.00	237.50	237.50	+0.50	1	1138
09:27:35	237.00	237.50	237.50	+0.50	1	1137
09:27:32	237.00	237.50	237.50	+0.50	1	1136
09:27:26	237.00	237.50	237.50	+0.50	2	1135
09:27:26	237.00	237.50	237.00	0	1	1133
09:27:22	237.00	237.50	237.00	0	1	1132
09:27:21	236.50	237.00	237.00	0	27	1131
09:26:49	236.50	237.00	237.00	0	1	1104
09:26:42	236.50	237.00	236.50	-0.50	4	1103
09:26:40	236.50	237.00	236.50	-0.50	5	1099
09:26:38	236.50	237.00	236.50	-0.50	1	1094
09:26:33	236.50	237.00	236.50	-0.50	1	1093
09:26:26	236.50	237.00	236.50	-0.50	1	1092
09:26:20	236.50	237.00	236.50	-0.50	1	1091
09:26:18	236.50	237.00	236.50	-0.50	1	1090
09:26:17	236.50	237.00	236.50	-0.50	1	1089
09:26:15	236.00	236.50	236.50	-0.50	1	1088
09:26:11	236.50	237.00	236.50	-0.50	1	1087
09:26:07	236.50	237.00	236.50	-0.50	1	1086
09:26:05	236.00	236.50	236.50	-0.50	1	1085
09:26:05	236.00	236.50	236.50	-0.50	1	1084
09:26:04	236.50	237.00	236.50	-0.50	1	1083
09:26:03	236.50	237.00	236.50	-0.50	1	1082
09:26:03	236.00	236.50	236.50	-0.50	1	1081
09:26:02	236.00	236.50	236.50	-0.50	2	1080
09:25:57	236.50	237.00	236.50	-0.50	1	1078
09:25:56	236.50	237.00	236.50	-0.50	1	1077
09:25:52	236.50	237.00	236.50	-0.50	1	1076
09:25:44	236.50	237.00	236.50	-0.50	1	1075
09:25:43	236.50	237.00	236.50	-0.50	1	1074
09:25:43	236.50	237.00	236.50	-0.50	1	1073
09:25:43	236.50	237.00	236.50	-0.50	1	1072
09:25:42	236.50	237.00	236.50	-0.50	1	1071
09:25:41	236.50	237.00	236.50	-0.50	5	1070
09:25:38	236.50	237.00	236.50	-0.50	1	1065
09:25:38	236.50	237.00	236.50	-0.50	1	1064
09:25:35	236.50	237.00	236.50	-0.50	3	1063
09:25:34	236.50	237.00	236.50	-0.50	1	1060
09:25:31	236.50	237.00	236.50	-0.50	1	1059
09:25:26	236.00	236.50	236.50	-0.50	1	1058
09:25:26	236.50	237.00	236.50	-0.50	4	1057
09:25:25	236.50	237.00	236.50	-0.50	1	1053
09:25:25	236.50	237.00	236.50	-0.50	2	1052
09:25:25	236.50	237.00	236.50	-0.50	1	1050
09:25:23	236.50	237.00	236.50	-0.50	1	1049
09:25:22	236.50	237.00	236.50	-0.50	2	1048
09:25:21	236.50	237.00	236.50	-0.50	1	1046
09:25:19	236.50	237.00	236.50	-0.50	1	1045
09:25:19	236.50	237.00	236.50	-0.50	2	1044
09:25:16	236.50	237.00	236.50	-0.50	1	1042
09:25:15	236.50	237.00	236.50	-0.50	1	1041
09:25:15	237.00	237.50	237.00	0	2	1040
09:25:15	237.00	237.50	237.00	0	6	1038
09:25:15	237.00	237.50	237.00	0	1	1032
09:25:13	237.00	237.50	237.00	0	1	1031
09:25:13	237.00	237.50	237.00	0	1	1030
09:25:11	237.00	237.50	237.00	0	10	1029
09:25:08	237.00	237.50	237.00	0	1	1019
09:25:06	237.00	237.50	237.00	0	1	1018
09:24:57	237.00	237.50	237.50	+0.50	1	1017
09:24:49	237.00	237.50	237.50	+0.50	1	1016
09:24:45	237.00	237.50	237.50	+0.50	3	1015
09:24:33	237.50	238.00	237.50	+0.50	3	1012
09:24:33	237.50	238.00	237.50	+0.50	1	1009
09:24:33	237.50	238.00	237.50	+0.50	8	1008
09:24:32	237.50	238.00	237.50	+0.50	2	1000
09:24:16	237.50	238.00	237.50	+0.50	1	998
09:23:42	237.50	238.00	238.00	+1.00	1	997
09:23:34	237.50	238.00	238.00	+1.00	1	996
09:23:31	237.50	238.00	238.00	+1.00	1	995
09:23:26	238.00	238.50	238.00	+1.00	10	994
09:23:26	238.00	238.50	238.00	+1.00	14	984
09:23:26	238.00	238.50	238.00	+1.00	1	970
09:23:10	238.00	238.50	238.00	+1.00	1	969
09:23:02	238.00	238.50	238.00	+1.00	1	968
09:23:00	238.00	238.50	238.00	+1.00	5	967
09:22:56	238.00	238.50	238.00	+1.00	1	962
09:22:54	238.00	238.50	238.00	+1.00	1	961
09:22:54	238.00	238.50	238.00	+1.00	1	960
09:22:41	238.00	238.50	238.00	+1.00	1	959
09:22:35	238.00	238.50	238.50	+1.50	1	958
09:22:20	238.00	238.50	238.50	+1.50	1	957
09:22:18	238.50	239.00	238.50	+1.50	14	956
09:22:18	238.50	239.00	238.50	+1.50	2	942
09:22:18	238.50	239.00	238.50	+1.50	47	940
09:22:05	238.50	239.00	238.50	+1.50	1	893
09:21:54	238.50	239.00	239.00	+2.00	1	892
09:21:40	238.50	239.00	239.00	+2.00	1	891
09:21:24	238.50	239.00	238.50	+1.50	1	890
09:21:13	238.50	239.00	239.00	+2.00	1	889
09:21:12	238.50	239.00	239.00	+2.00	2	888
09:21:07	238.50	239.00	238.50	+1.50	1	886
09:21:07	238.50	239.00	238.50	+1.50	1	885
09:20:52	238.50	239.00	238.50	+1.50	1	884
09:20:52	238.50	239.00	238.50	+1.50	1	883
09:20:52	239.00	239.50	239.00	+2.00	28	882
09:20:39	239.00	239.50	239.00	+2.00	1	854
09:20:37	239.00	239.50	239.00	+2.00	1	853
09:20:21	239.00	239.50	239.00	+2.00	2	852
09:20:17	239.00	239.50	239.50	+2.50	1	850
09:20:07	239.50	240.00	239.50	+2.50	1	849
09:20:07	239.50	240.00	239.50	+2.50	1	848
09:20:05	239.50	240.00	239.50	+2.50	1	847
09:20:02	239.50	240.00	239.50	+2.50	1	846
09:20:01	239.50	240.00	239.50	+2.50	1	845
09:19:54	239.50	240.00	239.50	+2.50	1	844
09:19:41	239.50	240.00	239.50	+2.50	1	843
09:19:41	239.50	240.00	239.50	+2.50	1	842
09:19:26	239.50	240.00	239.50	+2.50	1	841
09:19:25	239.50	240.00	239.50	+2.50	1	840
09:19:25	239.50	240.00	240.00	+3.00	1	839
09:19:21	239.50	240.00	239.50	+2.50	1	838
09:19:08	239.50	240.00	239.50	+2.50	1	837
09:19:03	240.00	240.50	240.00	+3.00	4	836
09:19:03	240.00	240.50	240.00	+3.00	10	832
09:18:58	240.00	240.50	240.00	+3.00	1	822
09:18:31	240.50	241.00	240.50	+3.50	1	821
09:18:30	240.50	241.00	240.50	+3.50	4	820
09:18:30	240.50	241.00	240.50	+3.50	1	816
09:18:30	240.50	241.00	240.50	+3.50	1	815
09:18:29	240.50	241.00	240.50	+3.50	1	814
09:18:26	240.50	241.00	240.50	+3.50	1	813
09:18:26	240.50	241.00	240.50	+3.50	1	812
09:18:26	240.50	241.00	240.50	+3.50	1	811
09:18:22	240.50	241.00	240.50	+3.50	3	810
09:18:15	240.50	241.00	240.50	+3.50	2	807
09:18:15	240.50	241.00	240.50	+3.50	1	805
09:18:09	240.50	241.00	240.50	+3.50	1	804
09:18:07	240.50	241.00	240.50	+3.50	1	803
09:17:52	240.50	241.00	240.50	+3.50	1	802
09:17:47	240.50	241.00	240.50	+3.50	1	801
09:17:41	240.50	241.00	240.50	+3.50	2	800
09:17:27	240.50	241.00	240.50	+3.50	1	798
09:17:19	240.50	241.00	240.50	+3.50	1	797
09:17:13	240.50	241.00	240.50	+3.50	1	796
09:16:05	240.50	241.00	240.50	+3.50	3	795
09:16:04	240.50	241.00	241.00	+4.00	1	792
09:15:55	240.50	241.00	240.50	+3.50	1	791
09:15:43	240.50	241.00	241.00	+4.00	1	790
09:15:37	240.50	241.00	240.50	+3.50	2	789
09:15:35	240.50	241.00	240.50	+3.50	1	787
09:15:33	240.50	241.00	240.50	+3.50	1	786
09:15:26	240.50	241.00	240.50	+3.50	10	785
09:15:25	240.50	241.00	240.50	+3.50	5	775
09:15:24	240.50	241.00	240.50	+3.50	2	770
09:15:20	240.50	241.00	240.50	+3.50	2	768
09:15:15	240.50	241.00	240.50	+3.50	2	766
09:15:01	240.50	241.00	240.50	+3.50	1	764
09:14:56	240.50	241.00	240.50	+3.50	1	763
09:14:52	240.00	240.50	240.50	+3.50	1	762
09:14:50	240.50	241.00	240.50	+3.50	1	761
09:14:47	240.50	241.00	240.50	+3.50	1	760
09:14:46	240.50	241.00	240.50	+3.50	1	759
09:14:40	240.50	241.00	240.50	+3.50	1	758
09:14:37	240.50	241.00	240.50	+3.50	1	757
09:14:35	240.50	241.00	240.50	+3.50	3	756
09:14:33	240.50	241.00	240.50	+3.50	1	753
09:14:24	240.50	241.00	240.50	+3.50	1	752
09:14:23	240.50	241.00	240.50	+3.50	1	751
09:14:22	240.50	241.00	240.50	+3.50	1	750
09:14:18	240.50	241.00	240.50	+3.50	1	749
09:14:16	240.50	241.00	241.00	+4.00	4	748
09:14:15	240.50	241.00	240.50	+3.50	5	744
09:13:56	240.50	241.00	241.00	+4.00	1	739
09:13:56	240.50	241.00	240.50	+3.50	2	738
09:13:52	240.50	241.00	241.00	+4.00	2	736
09:13:51	240.50	241.00	241.00	+4.00	3	734
09:13:45	240.50	241.00	241.00	+4.00	4	731
09:13:45	240.50	241.00	241.00	+4.00	1	727
09:13:39	240.50	241.00	240.50	+3.50	1	726
09:13:35	240.50	241.00	241.00	+4.00	1	725
09:13:32	240.00	240.50	240.50	+3.50	9	724
09:13:32	240.00	240.50	240.50	+3.50	2	715
09:13:27	240.00	240.50	240.50	+3.50	1	713
09:13:20	240.00	240.50	240.50	+3.50	1	712
09:13:10	240.50	241.00	240.50	+3.50	1	711
09:13:09	240.00	241.00	241.00	+4.00	1	710
09:13:07	240.50	241.00	240.50	+3.50	1	709
09:13:07	240.50	241.00	240.50	+3.50	1	708
09:13:07	240.50	241.00	240.50	+3.50	1	707
09:13:07	240.50	241.00	240.50	+3.50	2	706
09:13:06	240.50	241.00	240.50	+3.50	2	704
09:13:04	240.50	241.00	240.50	+3.50	1	702
09:13:03	240.50	241.00	240.50	+3.50	1	701
09:13:01	240.50	241.00	240.50	+3.50	1	700
09:13:01	240.50	241.00	240.50	+3.50	1	699
09:12:59	240.50	241.00	240.50	+3.50	1	698
09:12:57	240.50	241.00	240.50	+3.50	1	697
09:12:57	240.50	241.00	240.50	+3.50	1	696
09:12:57	240.50	241.00	240.50	+3.50	10	695
09:12:55	240.50	241.00	240.50	+3.50	1	685
09:12:55	240.50	241.00	240.50	+3.50	1	684
09:12:51	240.50	241.00	240.50	+3.50	3	683
09:12:47	240.50	241.00	240.50	+3.50	2	680
09:12:33	240.50	241.00	240.50	+3.50	1	678
09:12:30	240.50	241.00	241.00	+4.00	1	677
09:12:25	240.50	241.00	240.50	+3.50	1	676
09:12:22	240.50	241.00	240.50	+3.50	1	675
09:12:12	240.50	241.00	241.00	+4.00	2	674
09:12:09	240.50	241.00	241.00	+4.00	10	672
09:11:59	240.50	241.00	241.00	+4.00	1	662
09:11:58	240.50	241.00	241.00	+4.00	1	661
09:11:45	240.50	241.00	241.00	+4.00	1	660
09:11:43	240.50	241.00	240.50	+3.50	8	659
09:11:43	241.00	241.50	241.00	+4.00	9	651
09:11:43	241.00	241.50	241.00	+4.00	2	642
09:11:43	241.00	241.50	241.00	+4.00	1	640
09:11:39	241.00	241.50	241.00	+4.00	1	639
09:11:34	241.00	241.50	241.00	+4.00	1	638
09:11:29	241.00	241.50	241.00	+4.00	3	637
09:11:24	241.00	241.50	241.00	+4.00	1	634
09:11:19	240.50	241.00	241.00	+4.00	6	633
09:11:12	240.50	241.00	241.00	+4.00	22	627
09:11:04	240.00	240.50	240.50	+3.50	1	605
09:11:02	240.00	240.50	240.50	+3.50	1	604
09:11:01	240.00	240.50	240.50	+3.50	1	603
09:10:55	240.00	240.50	240.50	+3.50	1	602
09:10:50	240.00	241.00	241.00	+4.00	1	601
09:10:46	240.00	240.50	240.50	+3.50	1	600
09:10:46	240.00	240.50	240.50	+3.50	1	599
09:10:37	240.00	240.50	240.50	+3.50	4	598
09:10:37	240.00	240.50	240.50	+3.50	2	594
09:10:37	240.00	240.50	240.50	+3.50	8	592
09:10:37	239.50	240.00	240.00	+3.00	43	584
09:10:37	239.50	240.00	240.00	+3.00	1	541
09:10:13	239.50	240.00	239.50	+2.50	1	540
09:10:07	239.00	239.50	239.50	+2.50	1	539
09:10:05	239.50	240.00	239.50	+2.50	3	538
09:10:04	239.50	240.00	239.50	+2.50	1	535
09:10:01	239.50	240.00	239.50	+2.50	1	534
09:09:56	239.50	240.00	239.50	+2.50	1	533
09:09:51	239.50	240.00	239.50	+2.50	1	532
09:09:48	239.50	240.00	239.50	+2.50	1	531
09:09:46	239.50	240.00	240.00	+3.00	1	530
09:09:45	239.50	240.00	239.50	+2.50	1	529
09:09:34	239.50	240.00	240.00	+3.00	1	528
09:09:33	239.50	240.00	239.50	+2.50	1	527
09:09:30	239.50	240.00	239.50	+2.50	1	526
09:09:23	239.00	239.50	239.50	+2.50	16	525
09:09:12	239.00	239.50	239.00	+2.00	1	509
09:09:02	239.00	239.50	239.00	+2.00	1	508
09:08:59	238.50	239.00	239.00	+2.00	10	507
09:08:41	238.50	239.00	238.50	+1.50	1	497
09:08:22	238.50	239.00	238.50	+1.50	1	496
09:08:22	238.50	239.00	238.50	+1.50	1	495
09:08:17	238.50	239.00	238.50	+1.50	1	494
09:08:13	238.50	239.00	238.50	+1.50	1	493
09:08:13	238.50	239.00	238.50	+1.50	11	492
09:08:05	238.50	239.00	238.50	+1.50	1	481
09:08:01	238.50	239.00	238.50	+1.50	1	480
09:07:52	238.50	239.00	238.50	+1.50	2	479
09:07:48	239.00	239.50	239.00	+2.00	4	477
09:07:48	239.00	239.50	239.00	+2.00	2	473
09:07:47	239.00	239.50	239.50	+2.50	1	471
09:07:41	239.00	239.50	239.50	+2.50	1	470
09:07:35	239.50	240.00	239.50	+2.50	1	469
09:07:34	239.50	240.00	239.50	+2.50	1	468
09:07:34	239.50	240.00	240.00	+3.00	1	467
09:07:30	239.00	240.00	240.00	+3.00	1	466
09:07:28	239.50	240.00	239.50	+2.50	1	465
09:07:27	239.50	240.00	239.50	+2.50	1	464
09:07:27	239.00	239.50	239.50	+2.50	2	463
09:07:25	239.00	239.50	239.50	+2.50	1	461
09:07:20	239.50	240.00	239.50	+2.50	5	460
09:07:10	239.50	240.00	240.00	+3.00	1	455
09:07:08	239.50	240.00	240.00	+3.00	1	454
09:07:05	240.00	240.50	240.00	+3.00	1	453
09:07:03	240.00	240.50	240.00	+3.00	1	452
09:07:03	239.00	240.00	240.50	+3.50	1	451
09:07:03	239.00	240.00	240.00	+3.00	4	450
09:07:03	239.00	240.00	240.00	+3.00	1	446
09:07:02	239.00	240.00	240.00	+3.00	2	445
09:07:02	239.50	240.00	239.50	+2.50	4	443
09:07:01	239.50	240.00	240.00	+3.00	1	439
09:07:00	239.50	240.00	240.00	+3.00	1	438
09:06:58	239.50	240.00	240.00	+3.00	1	437
09:06:56	240.00	240.50	240.00	+3.00	1	436
09:06:54	240.00	240.50	240.00	+3.00	2	435
09:06:50	240.00	240.50	240.00	+3.00	1	433
09:06:49	239.50	240.00	240.00	+3.00	15	432
09:06:49	239.50	240.00	240.00	+3.00	7	417
09:06:49	239.50	240.00	240.00	+3.00	1	410
09:06:47	239.50	240.00	240.00	+3.00	1	409
09:06:47	239.50	240.00	239.50	+2.50	1	408
09:06:42	239.50	240.00	239.50	+2.50	1	407
09:06:42	239.00	239.50	239.50	+2.50	1	406
09:06:41	239.00	239.50	239.50	+2.50	2	405
09:06:41	239.00	239.50	239.50	+2.50	5	403
09:06:40	239.50	240.00	239.50	+2.50	1	398
09:06:39	239.50	240.00	239.50	+2.50	1	397
09:06:38	239.50	240.00	239.50	+2.50	1	396
09:06:38	239.50	240.00	239.50	+2.50	1	395
09:06:37	239.50	240.00	239.50	+2.50	1	394
09:06:32	239.50	240.00	239.50	+2.50	1	393
09:06:31	239.50	240.00	239.50	+2.50	3	392
09:06:29	239.50	240.00	239.50	+2.50	4	389
09:06:27	239.50	240.00	239.50	+2.50	1	385
09:06:24	239.50	240.00	239.50	+2.50	1	384
09:06:24	239.50	240.00	240.00	+3.00	1	383
09:06:22	239.50	240.00	239.50	+2.50	1	382
09:06:20	239.50	240.00	239.50	+2.50	1	381
09:06:19	239.50	240.00	240.00	+3.00	1	380
09:06:16	239.50	240.00	239.50	+2.50	1	379
09:06:16	239.50	240.00	239.50	+2.50	1	378
09:06:12	239.50	240.00	239.50	+2.50	4	377
09:06:08	239.00	239.50	239.50	+2.50	11	373
09:06:04	238.50	239.00	239.00	+2.00	1	362
09:06:04	238.50	239.00	239.00	+2.00	6	361
09:06:04	239.00	239.50	239.00	+2.00	3	355
09:06:03	238.50	239.00	239.00	+2.00	4	352
09:06:01	238.50	239.00	239.00	+2.00	1	348
09:06:00	238.50	239.00	239.00	+2.00	1	347
09:05:58	238.50	239.00	239.00	+2.00	5	346
09:05:57	238.50	239.00	238.50	+1.50	1	341
09:05:49	238.50	239.00	239.00	+2.00	1	340
09:05:44	238.50	239.00	238.50	+1.50	1	339
09:05:41	238.50	239.00	238.50	+1.50	1	338
09:05:40	238.50	239.00	239.00	+2.00	3	337
09:05:39	238.50	239.00	238.50	+1.50	5	334
09:05:35	238.50	239.00	238.50	+1.50	1	329
09:05:27	238.50	239.00	238.50	+1.50	1	328
09:05:25	238.50	239.00	238.50	+1.50	1	327
09:05:13	238.50	239.00	238.50	+1.50	4	326
09:05:13	238.00	238.50	238.50	+1.50	2	322
09:05:11	238.00	238.50	238.50	+1.50	1	320
09:05:09	238.00	238.50	238.00	+1.00	1	319
09:05:05	238.00	238.50	238.50	+1.50	3	318
09:04:57	237.50	238.50	238.50	+1.50	3	315
09:04:53	237.50	238.00	238.00	+1.00	1	312
09:04:50	237.50	238.00	238.00	+1.00	2	311
09:04:48	237.50	238.00	238.00	+1.00	1	309
09:04:40	237.50	238.00	238.00	+1.00	1	308
09:04:35	237.50	238.00	238.00	+1.00	2	307
09:04:32	237.50	238.00	238.00	+1.00	1	305
09:04:31	237.50	238.00	238.00	+1.00	1	304
09:04:28	237.50	238.00	238.00	+1.00	1	303
09:04:26	237.50	238.00	238.00	+1.00	1	302
09:04:18	237.00	237.50	237.50	+0.50	2	301
09:04:17	237.00	237.50	237.50	+0.50	1	299
09:04:08	237.00	237.50	237.50	+0.50	2	298
09:04:04	237.00	237.50	237.00	0	1	296
09:04:00	236.50	237.00	237.00	0	3	295
09:04:00	236.50	237.00	237.00	0	6	292
09:04:00	236.50	237.00	237.00	0	1	286
09:03:59	236.50	237.00	237.00	0	14	285
09:03:54	236.50	237.00	237.00	0	1	271
09:03:49	236.50	237.00	237.00	0	1	270
09:03:48	236.50	237.00	237.00	0	1	269
09:03:47	236.50	237.00	237.00	0	1	268
09:03:46	236.50	237.00	237.00	0	1	267
09:03:43	236.50	237.00	237.00	0	2	266
09:03:41	236.50	237.00	237.00	0	1	264
09:03:37	236.50	237.00	237.00	0	1	263
09:03:31	236.50	237.00	237.00	0	1	262
09:03:26	236.50	237.00	237.00	0	1	261
09:03:26	236.50	237.00	237.00	0	1	260
09:03:23	236.50	237.00	236.50	-0.50	2	259
09:03:23	236.50	237.00	237.00	0	8	257
09:03:19	236.50	237.00	237.00	0	1	249
09:03:18	237.00	237.50	237.00	0	10	248
09:03:12	237.00	237.50	237.00	0	1	238
09:03:10	236.50	237.00	237.00	0	1	237
09:03:09	236.50	237.00	237.00	0	1	236
09:03:06	236.50	237.00	236.50	-0.50	1	235
09:03:05	236.50	237.00	237.00	0	1	234
09:03:02	237.00	237.50	237.00	0	1	233
09:03:02	236.50	237.00	237.00	0	1	232
09:02:59	236.50	237.00	237.00	0	1	231
09:02:58	236.50	237.00	237.00	0	1	230
09:02:57	236.50	237.00	237.00	0	1	229
09:02:55	236.50	237.00	237.00	0	1	228
09:02:55	236.50	237.00	237.00	0	1	227
09:02:51	236.50	237.00	237.00	0	1	226
09:02:50	236.50	237.00	237.00	0	1	225
09:02:45	236.50	237.00	237.00	0	3	224
09:02:40	236.50	237.00	237.00	0	1	221
09:02:39	236.50	237.00	236.50	-0.50	2	220
09:02:39	236.50	237.00	236.50	-0.50	2	218
09:02:39	236.00	236.50	236.50	-0.50	5	216
09:02:39	236.00	236.50	236.50	-0.50	3	211
09:02:39	236.00	236.50	236.50	-0.50	1	208
09:02:32	236.00	236.50	236.50	-0.50	1	207
09:02:32	236.00	236.50	236.50	-0.50	1	206
09:02:28	236.00	236.50	236.50	-0.50	2	205
09:02:27	236.00	236.50	236.50	-0.50	1	203
09:02:09	236.00	236.50	236.00	-1.00	1	202
09:02:05	236.00	236.50	236.00	-1.00	4	201
09:02:05	236.00	236.50	236.00	-1.00	1	197
09:02:03	235.50	236.00	236.00	-1.00	10	196
09:02:03	235.50	236.00	236.00	-1.00	1	186
09:02:03	235.50	236.00	236.00	-1.00	1	185
09:01:52	235.50	236.00	236.00	-1.00	1	184
09:01:48	235.50	236.00	235.50	-1.50	1	183
09:01:47	235.50	236.00	236.00	-1.00	1	182
09:01:40	235.50	236.00	236.00	-1.00	1	181
09:01:39	235.50	236.00	235.50	-1.50	1	180
09:01:39	235.50	236.00	236.00	-1.00	1	179
09:01:32	235.50	236.00	235.50	-1.50	1	178
09:01:24	235.00	236.00	236.00	-1.00	1	177
09:01:24	235.00	235.50	235.50	-1.50	1	176
09:01:24	235.50	236.00	235.50	-1.50	1	175
09:01:24	235.00	235.50	235.50	-1.50	1	174
09:01:23	235.00	235.50	235.50	-1.50	1	173
09:01:21	235.00	235.50	235.50	-1.50	1	172
09:01:20	235.50	236.00	235.50	-1.50	12	171
09:01:13	235.50	236.00	235.50	-1.50	1	159
09:00:58	235.50	236.00	235.50	-1.50	1	158
09:00:54	235.50	236.00	235.50	-1.50	2	157
09:00:41	235.50	236.00	235.50	-1.50	1	155
09:00:40	235.50	236.00	236.00	-1.00	1	154
09:00:38	236.50	237.00	236.50	-0.50	4	153
09:00:34	236.50	237.00	237.00	0	1	149
09:00:32	236.50	237.00	237.00	0	3	148
09:00:31	236.50	237.00	237.00	0	1	145
09:00:28	236.00	237.00	237.00	0	1	144
09:00:26	236.50	237.50	235.50	-1.50	7	143
09:00:26	236.50	237.50	236.00	-1.00	13	136
09:00:26	236.50	237.50	236.50	-0.50	3	123
09:00:21	236.50	237.00	237.00	0	11	120
09:00:21	236.50	237.00	237.00	0	1	109
09:00:20	236.50	237.00	236.50	-0.50	1	108
09:00:17	236.50	237.00	236.50	-0.50	1	107
09:00:11	236.00	236.50	236.50	-0.50	1	106
09:00:10	236.50	237.50	236.50	-0.50	17	105
09:00:10	237.00	238.00	237.00	0	35	88
09:00:10	237.50	238.00	237.50	+0.50	22	53
09:00:10	--	--	237.50	+0.50	31	31

　

其他人也逛...

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple iPhone 17 Pro (512G)

Apple iPhone 17 (256G)

PChome 購物儲值50,000元

Office 2024 家用版盒裝

App Store Card $ 6000 - 數位序號

MyCard 5000點虛擬點數卡

麥當勞薯條(大)即享券

雅詩蘭黛特潤超導全方位修護露100ml

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

KIRIN 生茶焙茶組合箱

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

PChome 購物儲值3,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

三大法人賣超台股98.09億元

國際油價下跌下週汽柴油擬降3...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧耕興協助聯發科 Wi-Fi 8平台取...
‧海外寬頻設備出貨助攻達運光電...
‧日月光投控去年第4季營收單季次...

加密貨幣

比特幣BTC	91110.10	-199.54	-0.22%
以太幣ETH	3111.25	-55.67	-1.76%
瑞波幣XRP	2.10	-0.07	-3.10%
比特幣現金BCH	634.55	5.48	0.87%
萊特幣LTC	81.30	-0.33	-0.40%
卡達幣ADA	0.395006	-0.01	-1.71%
波場幣TRX	0.296696	0.00	-0.41%
恆星幣XLM	0.228820	-0.01	-2.22%

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。