最新【盤前焦點】作帳行情最後衝刺投顧：台股震盪盤堅熱門財部：元旦起無糖飲料免徵貨物稅應主動檢附證明文件

更新報價

高　技 (5439) 電子零組件業上櫃

323.50 ▼-2.00 -0.61% 9.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.00	2,864	323.50	18	324.00	1	328.50	332.00	323.50	325.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	323.50	324.00	323.50	-2.00	7	2864
13:30:00	324.00	324.50	323.50	-2.00	268	2857
13:24:56	324.00	324.50	324.00	-1.50	1	2589
13:24:56	324.00	324.50	324.00	-1.50	1	2588
13:24:52	324.00	324.50	324.00	-1.50	2	2587
13:24:47	324.00	324.50	324.00	-1.50	1	2585
13:24:41	324.00	324.50	324.50	-1.00	2	2584
13:24:35	324.00	324.50	324.50	-1.00	1	2582
13:24:31	324.00	324.50	324.00	-1.50	2	2581
13:24:28	324.00	324.50	324.50	-1.00	1	2579
13:24:24	324.00	324.50	324.00	-1.50	1	2578
13:24:24	324.00	324.50	324.50	-1.00	1	2577
13:24:23	324.00	324.50	324.00	-1.50	2	2576
13:24:22	324.00	324.50	324.00	-1.50	1	2574
13:24:20	324.00	324.50	324.50	-1.00	1	2573
13:24:17	324.00	324.50	324.00	-1.50	1	2572
13:24:16	324.00	324.50	324.00	-1.50	1	2571
13:24:13	324.00	324.50	324.50	-1.00	1	2570
13:24:12	324.00	324.50	324.00	-1.50	1	2569
13:24:02	324.00	324.50	324.00	-1.50	1	2568
13:24:00	324.00	324.50	324.50	-1.00	1	2567
13:24:00	324.00	324.50	324.50	-1.00	3	2566
13:23:56	324.00	324.50	324.00	-1.50	1	2563
13:23:43	324.00	324.50	324.00	-1.50	1	2562
13:23:42	324.00	324.50	324.00	-1.50	1	2561
13:23:42	324.00	324.50	324.00	-1.50	1	2560
13:23:27	324.00	324.50	324.00	-1.50	1	2559
13:23:21	324.00	324.50	324.00	-1.50	1	2558
13:23:12	324.00	324.50	324.00	-1.50	1	2557
13:23:02	324.00	324.50	324.00	-1.50	5	2556
13:23:01	324.00	324.50	324.50	-1.00	1	2551
13:22:44	324.00	324.50	324.50	-1.00	1	2550
13:22:31	324.00	324.50	324.50	-1.00	1	2549
13:22:28	324.00	324.50	324.00	-1.50	1	2548
13:22:23	324.00	324.50	324.00	-1.50	1	2547
13:22:21	324.00	324.50	324.50	-1.00	1	2546
13:22:19	324.00	324.50	324.00	-1.50	1	2545
13:22:18	324.00	324.50	324.50	-1.00	2	2544
13:22:02	324.00	324.50	324.00	-1.50	1	2542
13:22:00	324.00	324.50	324.00	-1.50	1	2541
13:21:50	324.00	324.50	324.00	-1.50	1	2540
13:21:44	324.00	324.50	324.50	-1.00	1	2539
13:21:36	324.00	324.50	324.50	-1.00	1	2538
13:21:34	324.00	324.50	324.00	-1.50	1	2537
13:21:34	324.00	324.50	324.50	-1.00	1	2536
13:21:32	324.00	324.50	324.00	-1.50	1	2535
13:21:29	324.00	324.50	324.00	-1.50	1	2534
13:21:00	324.00	324.50	324.00	-1.50	1	2533
13:20:45	324.00	324.50	324.00	-1.50	1	2532
13:20:36	324.00	324.50	324.00	-1.50	1	2531
13:20:30	324.00	324.50	324.50	-1.00	1	2530
13:20:26	324.00	324.50	324.00	-1.50	1	2529
13:20:22	324.50	325.00	324.50	-1.00	3	2528
13:20:20	324.50	325.00	324.50	-1.00	1	2525
13:20:18	324.00	324.50	324.50	-1.00	2	2524
13:20:18	324.00	324.50	324.50	-1.00	2	2522
13:20:15	324.00	324.50	324.50	-1.00	1	2520
13:20:15	324.00	324.50	324.50	-1.00	7	2519
13:20:13	324.00	324.50	324.50	-1.00	1	2512
13:20:11	324.00	324.50	324.50	-1.00	1	2511
13:20:07	324.00	324.50	324.00	-1.50	3	2510
13:19:45	324.00	324.50	324.50	-1.00	1	2507
13:19:38	324.00	324.50	324.50	-1.00	1	2506
13:19:33	324.00	324.50	324.50	-1.00	1	2505
13:19:27	324.50	325.00	324.50	-1.00	1	2504
13:19:19	324.00	325.00	324.00	-1.50	5	2503
13:19:01	324.00	324.50	324.50	-1.00	1	2498
13:18:53	324.00	324.50	324.50	-1.00	1	2497
13:18:50	324.00	324.50	324.50	-1.00	1	2496
13:18:43	324.00	324.50	324.50	-1.00	1	2495
13:18:33	324.00	325.00	324.00	-1.50	1	2494
13:18:25	324.00	324.50	324.50	-1.00	1	2493
13:18:24	324.50	325.00	324.50	-1.00	1	2492
13:18:20	324.50	325.00	324.50	-1.00	1	2491
13:18:11	324.50	325.00	324.50	-1.00	1	2490
13:18:03	324.50	325.00	324.50	-1.00	2	2489
13:17:43	324.00	324.50	324.50	-1.00	1	2487
13:17:43	324.50	325.00	324.50	-1.00	1	2486
13:17:40	324.00	324.50	324.50	-1.00	1	2485
13:17:34	324.50	325.00	324.50	-1.00	1	2484
13:17:33	324.50	325.00	324.50	-1.00	1	2483
13:17:32	324.50	325.00	324.50	-1.00	4	2482
13:17:30	324.50	325.00	324.50	-1.00	5	2478
13:17:26	324.50	325.00	324.50	-1.00	2	2473
13:17:20	324.50	325.00	324.50	-1.00	1	2471
13:17:19	324.50	325.00	324.50	-1.00	3	2470
13:17:14	324.50	325.00	324.50	-1.00	1	2467
13:17:09	324.50	325.00	324.50	-1.00	1	2466
13:17:07	324.50	325.00	324.50	-1.00	1	2465
13:17:01	324.50	325.00	324.50	-1.00	1	2464
13:17:01	324.50	325.00	324.50	-1.00	1	2463
13:16:55	324.50	325.00	324.50	-1.00	1	2462
13:16:48	324.50	325.00	324.50	-1.00	4	2461
13:16:40	324.50	325.00	324.50	-1.00	1	2457
13:16:22	324.50	325.00	325.00	-0.50	1	2456
13:15:40	324.50	325.00	325.00	-0.50	1	2455
13:15:36	324.50	325.00	324.50	-1.00	1	2454
13:15:28	324.50	325.00	325.00	-0.50	1	2453
13:15:22	324.50	325.00	324.50	-1.00	1	2452
13:15:15	324.50	325.00	325.00	-0.50	1	2451
13:15:00	324.50	325.00	325.00	-0.50	1	2450
13:14:53	324.50	325.00	325.00	-0.50	1	2449
13:14:49	325.00	325.50	325.00	-0.50	1	2448
13:14:48	324.50	325.00	325.00	-0.50	1	2447
13:14:48	324.50	325.00	324.50	-1.00	1	2446
13:14:47	324.50	325.00	325.00	-0.50	1	2445
13:14:44	325.00	325.50	325.00	-0.50	1	2444
13:14:42	325.00	325.50	325.00	-0.50	1	2443
13:14:41	325.00	325.50	325.00	-0.50	1	2442
13:14:40	325.00	325.50	325.00	-0.50	1	2441
13:14:24	324.50	325.50	324.50	-1.00	2	2440
13:14:17	324.50	325.00	325.00	-0.50	1	2438
13:14:17	324.50	325.00	325.00	-0.50	1	2437
13:14:14	325.00	325.50	325.00	-0.50	2	2436
13:14:13	325.00	325.50	325.00	-0.50	1	2434
13:14:10	325.00	325.50	325.00	-0.50	5	2433
13:14:02	325.00	325.50	325.00	-0.50	1	2428
13:13:59	325.00	325.50	325.00	-0.50	1	2427
13:13:55	325.00	325.50	325.00	-0.50	1	2426
13:13:51	325.00	325.50	325.00	-0.50	1	2425
13:13:49	325.00	325.50	325.00	-0.50	1	2424
13:13:42	325.00	325.50	325.00	-0.50	1	2423
13:13:38	325.00	325.50	325.00	-0.50	1	2422
13:13:26	325.00	325.50	325.00	-0.50	2	2421
13:12:57	325.00	325.50	325.00	-0.50	1	2419
13:12:57	325.00	325.50	325.00	-0.50	1	2418
13:12:55	325.00	325.50	325.00	-0.50	1	2417
13:12:52	325.00	325.50	325.00	-0.50	1	2416
13:12:47	325.00	325.50	325.00	-0.50	1	2415
13:12:38	325.00	325.50	325.00	-0.50	1	2414
13:12:38	325.00	325.50	325.00	-0.50	1	2413
13:12:35	325.00	325.50	325.00	-0.50	1	2412
13:12:31	325.00	325.50	325.00	-0.50	2	2411
13:12:16	325.00	325.50	325.00	-0.50	1	2409
13:12:09	325.00	325.50	325.00	-0.50	1	2408
13:12:06	325.00	325.50	325.00	-0.50	1	2407
13:11:28	325.00	325.50	325.50	0	2	2406
13:11:19	325.00	325.50	325.00	-0.50	1	2404
13:11:17	325.00	325.50	325.00	-0.50	1	2403
13:11:11	325.00	325.50	325.00	-0.50	1	2402
13:11:10	325.00	325.50	325.00	-0.50	1	2401
13:11:02	325.00	325.50	325.00	-0.50	1	2400
13:11:01	325.00	325.50	325.00	-0.50	1	2399
13:10:33	325.00	325.50	325.00	-0.50	1	2398
13:10:33	325.00	325.50	325.00	-0.50	1	2397
13:10:24	325.00	325.50	325.00	-0.50	9	2396
13:10:12	325.00	325.50	325.00	-0.50	1	2387
13:10:12	325.00	325.50	325.00	-0.50	1	2386
13:10:10	325.00	325.50	325.00	-0.50	1	2385
13:10:09	325.00	325.50	325.00	-0.50	2	2384
13:10:04	325.00	325.50	325.00	-0.50	1	2382
13:10:01	325.00	325.50	325.00	-0.50	1	2381
13:09:59	325.00	325.50	325.00	-0.50	1	2380
13:09:08	325.00	325.50	325.00	-0.50	1	2379
13:09:05	325.00	325.50	325.00	-0.50	1	2378
13:08:39	325.00	325.50	325.00	-0.50	1	2377
13:08:30	325.00	325.50	325.00	-0.50	1	2376
13:08:19	325.00	325.50	325.00	-0.50	3	2375
13:08:14	325.00	325.50	325.00	-0.50	1	2372
13:08:01	325.00	325.50	325.00	-0.50	1	2371
13:07:15	325.00	325.50	325.00	-0.50	1	2370
13:07:03	325.00	325.50	325.00	-0.50	1	2369
13:06:49	325.00	325.50	325.00	-0.50	1	2368
13:06:46	325.00	325.50	325.50	0	1	2367
13:06:41	325.00	325.50	325.00	-0.50	10	2366
13:06:38	325.00	325.50	325.50	0	1	2356
13:06:30	325.00	325.50	325.50	0	1	2355
13:06:19	325.00	325.50	325.50	0	1	2354
13:06:17	325.00	325.50	325.50	0	1	2353
13:06:07	325.00	325.50	325.00	-0.50	1	2352
13:06:05	325.00	325.50	325.50	0	4	2351
13:05:56	325.00	325.50	325.50	0	1	2347
13:05:53	325.00	325.50	325.00	-0.50	2	2346
13:05:40	325.00	325.50	325.00	-0.50	3	2344
13:05:40	325.00	325.50	325.00	-0.50	1	2341
13:05:38	325.00	325.50	325.00	-0.50	1	2340
13:05:24	325.00	325.50	325.00	-0.50	2	2339
13:05:22	325.00	325.50	325.00	-0.50	1	2337
13:05:13	325.00	325.50	325.00	-0.50	5	2336
13:05:01	325.00	325.50	325.50	0	1	2331
13:04:59	325.00	325.50	325.50	0	3	2330
13:04:43	325.00	325.50	325.50	0	1	2327
13:04:33	325.00	325.50	325.50	0	1	2326
13:04:15	325.00	325.50	325.50	0	1	2325
13:04:10	325.00	325.50	325.50	0	1	2324
13:04:02	325.00	325.50	325.50	0	1	2323
13:03:29	325.00	325.50	325.00	-0.50	1	2322
13:03:05	325.00	325.50	325.00	-0.50	1	2321
13:02:50	325.00	325.50	325.00	-0.50	1	2320
13:02:18	325.00	325.50	325.00	-0.50	1	2319
13:01:37	325.00	325.50	325.00	-0.50	1	2318
13:00:55	325.00	325.50	325.50	0	1	2317
13:00:33	325.00	325.50	325.50	0	1	2316
13:00:30	325.00	325.50	325.50	0	1	2315
13:00:14	325.00	325.50	325.50	0	1	2314
13:00:11	325.00	325.50	325.50	0	4	2313
13:00:11	325.00	325.50	325.50	0	2	2309
13:00:11	325.00	325.50	325.50	0	2	2307
13:00:01	325.00	325.50	325.00	-0.50	1	2305
12:59:58	325.00	325.50	325.00	-0.50	1	2304
12:59:55	325.00	325.50	325.00	-0.50	1	2303
12:59:44	325.00	325.50	325.00	-0.50	1	2302
12:59:38	325.00	325.50	325.00	-0.50	4	2301
12:59:27	325.00	325.50	325.00	-0.50	1	2297
12:59:07	325.00	325.50	325.00	-0.50	1	2296
12:58:56	325.00	325.50	325.00	-0.50	1	2295
12:58:48	325.00	325.50	325.00	-0.50	1	2294
12:58:46	325.00	325.50	325.00	-0.50	1	2293
12:58:42	325.00	325.50	325.00	-0.50	1	2292
12:58:41	325.00	325.50	325.00	-0.50	1	2291
12:58:34	325.00	325.50	325.00	-0.50	1	2290
12:57:50	325.00	325.50	325.00	-0.50	1	2289
12:57:49	325.00	325.50	325.00	-0.50	2	2288
12:57:03	325.00	325.50	325.00	-0.50	4	2286
12:56:50	325.00	325.50	325.50	0	1	2282
12:56:47	325.00	325.50	325.00	-0.50	1	2281
12:56:10	325.00	325.50	325.00	-0.50	2	2280
12:56:09	325.00	325.50	325.00	-0.50	1	2278
12:56:07	325.00	325.50	325.50	0	1	2277
12:55:57	325.00	325.50	325.00	-0.50	1	2276
12:55:43	325.00	325.50	325.00	-0.50	1	2275
12:55:24	325.00	325.50	325.00	-0.50	1	2274
12:55:09	325.00	325.50	325.00	-0.50	1	2273
12:54:28	325.00	325.50	325.00	-0.50	1	2272
12:54:20	325.00	325.50	325.00	-0.50	2	2271
12:54:04	325.00	325.50	325.00	-0.50	1	2269
12:53:31	325.00	325.50	325.00	-0.50	1	2268
12:53:00	325.00	325.50	325.50	0	1	2267
12:52:43	325.00	325.50	325.50	0	1	2266
12:52:35	325.00	325.50	325.00	-0.50	1	2265
12:52:24	325.00	325.50	325.00	-0.50	1	2264
12:52:11	325.00	325.50	325.00	-0.50	1	2263
12:52:11	325.00	325.50	325.00	-0.50	1	2262
12:51:39	325.00	325.50	325.50	0	2	2261
12:50:43	325.00	325.50	325.50	0	1	2259
12:50:18	325.50	326.00	325.50	0	1	2258
12:50:12	325.50	326.00	325.50	0	1	2257
12:50:12	325.50	326.00	325.50	0	1	2256
12:50:09	325.50	326.00	325.50	0	1	2255
12:50:07	325.50	326.00	325.50	0	1	2254
12:50:03	325.50	326.00	325.50	0	1	2253
12:49:20	325.50	326.00	325.50	0	1	2252
12:49:09	325.50	326.00	325.50	0	3	2251
12:48:59	325.50	326.00	325.50	0	1	2248
12:48:54	325.50	326.00	325.50	0	1	2247
12:48:34	325.50	326.00	325.50	0	1	2246
12:48:29	325.50	326.00	325.50	0	1	2245
12:48:26	325.50	326.00	325.50	0	1	2244
12:47:35	325.50	326.00	325.50	0	1	2243
12:47:27	325.50	326.00	325.50	0	1	2242
12:46:33	325.50	326.00	325.50	0	1	2241
12:46:24	325.50	326.00	326.00	+0.50	1	2240
12:46:19	325.50	326.00	325.50	0	1	2239
12:46:08	325.50	326.00	325.50	0	2	2238
12:45:57	325.50	326.00	325.50	0	1	2236
12:45:46	325.50	326.00	325.50	0	1	2235
12:45:39	325.50	326.00	325.50	0	1	2234
12:45:38	325.50	326.00	325.50	0	1	2233
12:45:13	325.50	326.00	325.50	0	1	2232
12:45:01	325.50	326.00	325.50	0	6	2231
12:44:39	325.50	326.00	325.50	0	1	2225
12:43:55	325.50	326.00	325.50	0	1	2224
12:43:11	325.50	326.00	326.00	+0.50	1	2223
12:42:46	325.50	326.00	325.50	0	1	2222
12:42:03	325.50	326.00	325.50	0	1	2221
12:41:53	325.50	326.00	326.00	+0.50	1	2220
12:41:51	325.50	326.00	325.50	0	1	2219
12:40:53	325.50	326.00	325.50	0	1	2218
12:40:45	325.50	326.00	325.50	0	2	2217
12:39:01	325.50	326.00	325.50	0	1	2215
12:38:44	325.50	326.00	325.50	0	1	2214
12:38:33	325.50	326.00	326.00	+0.50	1	2213
12:36:37	325.50	326.00	325.50	0	1	2212
12:36:03	325.50	326.00	325.50	0	1	2211
12:35:53	325.50	326.00	325.50	0	1	2210
12:33:48	325.50	326.00	325.50	0	1	2209
12:33:47	325.50	326.00	325.50	0	1	2208
12:33:24	325.50	326.00	325.50	0	1	2207
12:33:07	325.50	326.00	325.50	0	1	2206
12:32:54	325.50	326.00	325.50	0	1	2205
12:31:21	325.50	326.00	325.50	0	5	2204
12:31:02	325.50	326.00	325.50	0	1	2199
12:30:51	325.50	326.00	325.50	0	1	2198
12:30:47	325.50	326.00	326.00	+0.50	5	2197
12:30:18	325.50	326.00	325.50	0	1	2192
12:29:55	325.50	326.00	325.50	0	1	2191
12:29:48	325.50	326.00	325.50	0	2	2190
12:28:23	325.50	326.00	325.50	0	2	2188
12:27:49	325.50	326.00	325.50	0	2	2186
12:27:23	325.50	326.00	325.50	0	1	2184
12:27:01	325.50	326.00	325.50	0	1	2183
12:26:35	325.50	326.00	325.50	0	2	2182
12:25:09	325.50	326.00	325.50	0	1	2180
12:24:48	325.50	326.00	325.50	0	1	2179
12:24:43	325.50	326.00	325.50	0	1	2178
12:24:08	325.50	326.00	326.00	+0.50	1	2177
12:23:42	325.50	326.00	325.50	0	1	2176
12:23:25	325.50	326.00	325.50	0	1	2175
12:23:16	325.50	326.00	325.50	0	1	2174
12:19:36	325.50	326.00	326.00	+0.50	1	2173
12:19:29	325.50	326.00	326.00	+0.50	1	2172
12:18:19	325.50	326.00	326.00	+0.50	1	2171
12:18:18	325.50	326.00	325.50	0	1	2170
12:17:38	325.50	326.00	326.00	+0.50	1	2169
12:17:34	325.50	326.00	325.50	0	1	2168
12:16:38	325.50	326.00	326.00	+0.50	1	2167
12:16:04	325.50	326.00	325.50	0	1	2166
12:15:54	325.50	326.00	325.50	0	1	2165
12:15:49	325.50	326.00	325.50	0	1	2164
12:15:31	325.50	326.00	325.50	0	1	2163
12:15:24	325.50	326.00	325.50	0	5	2162
12:15:17	325.50	326.00	326.00	+0.50	1	2157
12:15:11	325.50	326.00	325.50	0	2	2156
12:15:06	325.50	326.00	326.00	+0.50	1	2154
12:14:53	325.50	326.00	325.50	0	1	2153
12:14:46	325.50	326.00	325.50	0	1	2152
12:14:30	325.50	326.00	325.50	0	3	2151
12:13:49	325.50	326.00	326.00	+0.50	1	2148
12:10:38	325.50	326.00	326.00	+0.50	3	2147
12:09:56	325.50	326.00	326.00	+0.50	1	2144
12:08:48	325.50	326.00	326.00	+0.50	1	2143
12:08:13	326.00	326.50	326.00	+0.50	15	2142
12:08:13	326.00	326.50	326.00	+0.50	10	2127
12:07:57	326.00	326.50	326.00	+0.50	2	2117
12:07:54	326.00	326.50	326.00	+0.50	1	2115
12:06:50	326.00	326.50	326.00	+0.50	1	2114
12:06:29	326.00	326.50	326.00	+0.50	1	2113
12:06:16	326.00	326.50	326.00	+0.50	1	2112
12:06:06	326.00	326.50	326.00	+0.50	1	2111
12:05:25	326.00	326.50	326.00	+0.50	1	2110
12:03:48	326.00	326.50	326.00	+0.50	1	2109
12:03:46	326.00	326.50	326.00	+0.50	1	2108
12:03:46	326.00	326.50	326.00	+0.50	1	2107
12:03:42	326.00	326.50	326.00	+0.50	1	2106
12:03:39	326.00	326.50	326.00	+0.50	10	2105
12:02:54	326.00	326.50	326.00	+0.50	1	2095
12:02:32	326.00	326.50	326.00	+0.50	1	2094
12:02:23	326.00	326.50	326.00	+0.50	1	2093
12:02:02	326.00	326.50	326.00	+0.50	2	2092
12:02:01	326.00	326.50	326.00	+0.50	2	2090
12:02:01	326.00	326.50	326.00	+0.50	2	2088
12:00:38	326.00	326.50	326.50	+1.00	1	2086
12:00:16	326.00	326.50	326.50	+1.00	4	2085
11:58:47	326.50	327.00	326.50	+1.00	17	2081
11:57:19	326.50	327.00	327.00	+1.50	1	2064
11:54:36	326.50	327.00	326.50	+1.00	4	2063
11:53:46	326.50	327.00	326.50	+1.00	1	2059
11:52:12	326.50	327.00	327.00	+1.50	1	2058
11:49:44	326.50	327.00	326.50	+1.00	2	2057
11:47:35	326.00	326.50	326.50	+1.00	2	2055
11:47:29	326.00	326.50	326.50	+1.00	1	2053
11:47:15	326.00	326.50	326.50	+1.00	1	2052
11:47:08	326.00	326.50	326.50	+1.00	2	2051
11:46:53	326.00	326.50	326.50	+1.00	1	2049
11:46:33	326.00	326.50	326.50	+1.00	1	2048
11:46:30	326.00	326.50	326.50	+1.00	1	2047
11:46:14	326.00	326.50	326.50	+1.00	2	2046
11:44:53	326.00	326.50	326.50	+1.00	2	2044
11:44:20	326.00	326.50	326.00	+0.50	1	2042
11:43:08	326.00	326.50	326.00	+0.50	10	2041
11:42:50	326.50	327.00	326.50	+1.00	1	2031
11:42:48	326.50	327.00	326.50	+1.00	1	2030
11:42:38	326.50	327.00	326.50	+1.00	1	2029
11:42:29	326.50	327.00	326.50	+1.00	1	2028
11:42:09	326.50	327.00	326.50	+1.00	1	2027
11:41:55	326.50	327.00	326.50	+1.00	2	2026
11:41:45	326.50	327.00	326.50	+1.00	1	2024
11:41:39	326.50	327.00	326.50	+1.00	1	2023
11:41:08	326.50	327.00	326.50	+1.00	1	2022
11:40:48	326.50	327.00	326.50	+1.00	1	2021
11:39:50	326.50	327.00	326.50	+1.00	1	2020
11:39:12	326.50	327.00	326.50	+1.00	2	2019
11:39:09	326.50	327.00	326.50	+1.00	2	2017
11:36:55	327.00	327.50	327.00	+1.50	1	2015
11:36:54	327.00	327.50	327.00	+1.50	1	2014
11:35:57	326.50	327.00	327.00	+1.50	5	2013
11:35:30	327.00	327.50	327.00	+1.50	2	2008
11:34:43	326.50	327.00	327.00	+1.50	2	2006
11:34:08	326.50	327.00	327.00	+1.50	2	2004
11:33:31	326.50	327.00	327.00	+1.50	1	2002
11:33:28	326.50	327.00	327.00	+1.50	1	2001
11:32:29	327.00	327.50	327.00	+1.50	2	2000
11:32:13	326.50	327.00	327.00	+1.50	8	1998
11:31:26	326.50	327.00	327.00	+1.50	1	1990
11:31:16	326.00	326.50	326.50	+1.00	1	1989
11:31:09	326.00	326.50	326.50	+1.00	1	1988
11:30:48	326.50	327.00	326.50	+1.00	18	1987
11:28:57	327.00	327.50	327.00	+1.50	3	1969
11:26:24	327.00	327.50	327.50	+2.00	1	1966
11:26:12	327.00	327.50	327.00	+1.50	1	1965
11:25:33	326.50	327.00	327.00	+1.50	1	1964
11:25:30	326.50	327.00	327.00	+1.50	2	1963
11:25:20	326.50	327.00	327.00	+1.50	1	1961
11:25:05	326.50	327.00	327.00	+1.50	1	1960
11:24:44	326.50	327.00	327.00	+1.50	1	1959
11:23:43	326.00	326.50	326.50	+1.00	10	1958
11:23:37	326.00	326.50	326.50	+1.00	2	1948
11:23:37	326.00	326.50	326.50	+1.00	2	1946
11:22:57	326.00	326.50	326.00	+0.50	1	1944
11:22:15	326.00	326.50	326.00	+0.50	1	1943
11:22:14	326.00	326.50	326.50	+1.00	1	1942
11:21:10	326.00	326.50	326.00	+0.50	1	1941
11:21:07	326.00	326.50	326.50	+1.00	1	1940
11:21:04	326.00	326.50	326.00	+0.50	1	1939
11:20:59	326.00	326.50	326.50	+1.00	1	1938
11:20:17	326.00	326.50	326.50	+1.00	1	1937
11:20:11	326.00	326.50	326.50	+1.00	1	1936
11:17:54	326.00	326.50	326.50	+1.00	1	1935
11:17:21	326.00	326.50	326.50	+1.00	1	1934
11:15:07	326.00	326.50	326.50	+1.00	1	1933
11:14:12	326.00	326.50	326.50	+1.00	1	1932
11:14:09	326.00	326.50	326.50	+1.00	1	1931
11:13:54	326.00	326.50	326.50	+1.00	1	1930
11:13:21	326.00	326.50	326.00	+0.50	2	1929
11:13:21	325.50	326.00	326.00	+0.50	2	1927
11:13:18	325.50	326.00	326.00	+0.50	1	1925
11:13:05	325.50	326.00	326.00	+0.50	1	1924
11:13:02	325.50	326.00	326.00	+0.50	5	1923
11:13:02	326.00	326.50	326.00	+0.50	7	1918
11:13:02	326.00	326.50	326.00	+0.50	8	1911
11:13:02	326.00	326.50	326.00	+0.50	2	1903
11:13:02	326.00	326.50	326.00	+0.50	15	1901
11:13:02	326.00	326.50	326.00	+0.50	2	1886
11:13:01	326.00	326.50	326.00	+0.50	10	1884
11:12:31	326.00	326.50	326.00	+0.50	1	1874
11:12:21	326.00	326.50	326.00	+0.50	1	1873
11:12:16	326.00	326.50	326.50	+1.00	1	1872
11:12:10	326.00	326.50	326.50	+1.00	2	1871
11:10:57	326.00	326.50	326.00	+0.50	1	1869
11:09:38	326.50	327.00	326.50	+1.00	23	1868
11:07:13	326.50	327.00	327.00	+1.50	1	1845
11:07:03	326.50	327.00	327.00	+1.50	1	1844
11:06:34	326.50	327.00	327.00	+1.50	1	1843
11:06:17	326.50	327.00	327.00	+1.50	1	1842
11:05:04	326.50	327.00	327.00	+1.50	1	1841
11:04:57	327.00	327.50	327.00	+1.50	2	1840
11:04:57	327.00	327.50	327.00	+1.50	10	1838
11:03:53	327.00	327.50	327.00	+1.50	1	1828
11:03:42	327.00	327.50	327.00	+1.50	1	1827
11:01:59	327.50	328.00	327.50	+2.00	11	1826
11:01:13	327.50	328.00	327.50	+2.00	2	1815
11:01:03	327.50	328.00	327.50	+2.00	1	1813
11:00:46	327.50	328.00	328.00	+2.50	1	1812
11:00:09	327.50	328.00	328.00	+2.50	1	1811
10:57:24	327.00	327.50	327.50	+2.00	3	1810
10:56:26	327.50	328.00	327.50	+2.00	1	1807
10:56:11	327.50	328.00	327.50	+2.00	4	1806
10:55:29	327.50	328.00	328.00	+2.50	1	1802
10:54:48	327.00	327.50	327.50	+2.00	3	1801
10:54:39	327.00	327.50	327.50	+2.00	1	1798
10:53:54	327.00	327.50	327.50	+2.00	1	1797
10:53:50	327.00	327.50	327.50	+2.00	1	1796
10:53:17	326.50	327.50	327.50	+2.00	2	1795
10:53:15	326.50	327.00	327.00	+1.50	1	1793
10:53:15	326.50	327.00	327.00	+1.50	1	1792
10:52:56	327.00	327.50	327.00	+1.50	2	1791
10:52:56	326.50	327.00	327.00	+1.50	3	1789
10:52:17	326.50	327.00	327.00	+1.50	1	1786
10:51:31	326.50	327.50	327.50	+2.00	1	1785
10:50:32	327.00	327.50	327.00	+1.50	4	1784
10:50:32	327.00	327.50	327.00	+1.50	1	1780
10:48:21	326.50	327.50	327.50	+2.00	1	1779
10:48:10	326.50	327.00	327.00	+1.50	1	1778
10:48:08	326.50	327.00	327.00	+1.50	1	1777
10:48:04	327.00	327.50	327.00	+1.50	3	1776
10:47:37	326.50	327.00	327.00	+1.50	2	1773
10:47:17	326.50	327.00	327.00	+1.50	1	1771
10:47:16	326.50	327.00	327.00	+1.50	1	1770
10:47:02	326.50	327.00	327.00	+1.50	1	1769
10:46:58	326.50	327.00	327.00	+1.50	1	1768
10:46:56	326.50	327.00	327.00	+1.50	1	1767
10:46:01	326.50	327.00	327.00	+1.50	1	1766
10:45:33	326.50	327.00	327.00	+1.50	1	1765
10:44:28	326.00	327.00	327.00	+1.50	2	1764
10:44:27	326.50	327.00	326.50	+1.00	1	1762
10:44:27	326.50	327.00	326.50	+1.00	9	1761
10:44:18	326.00	326.50	326.50	+1.00	1	1752
10:43:45	326.50	327.00	326.50	+1.00	1	1751
10:43:19	326.00	326.50	326.50	+1.00	1	1750
10:42:47	326.50	327.00	326.50	+1.00	4	1749
10:42:42	326.00	326.50	326.50	+1.00	1	1745
10:42:37	326.00	326.50	326.50	+1.00	1	1744
10:42:32	326.00	326.50	326.50	+1.00	1	1743
10:42:29	326.00	326.50	326.50	+1.00	2	1742
10:42:20	326.00	326.50	326.50	+1.00	1	1740
10:42:17	326.00	326.50	326.50	+1.00	1	1739
10:42:04	326.00	326.50	326.50	+1.00	1	1738
10:39:50	326.00	326.50	326.00	+0.50	1	1737
10:39:46	326.00	326.50	326.00	+0.50	2	1736
10:39:37	325.50	326.00	326.00	+0.50	3	1734
10:39:02	326.00	327.00	326.00	+0.50	15	1731
10:38:16	326.00	327.00	326.00	+0.50	2	1716
10:37:44	326.00	327.00	326.00	+0.50	1	1714
10:37:41	326.00	327.00	326.00	+0.50	1	1713
10:36:44	326.00	327.00	326.00	+0.50	1	1712
10:36:37	326.00	326.50	326.50	+1.00	1	1711
10:36:30	326.00	327.00	326.00	+0.50	2	1710
10:36:26	326.00	326.50	326.50	+1.00	1	1708
10:35:22	326.00	327.00	326.00	+0.50	1	1707
10:34:37	326.50	327.00	326.50	+1.00	1	1706
10:34:33	326.50	327.00	326.50	+1.00	1	1705
10:34:25	326.50	327.00	326.50	+1.00	2	1704
10:34:19	326.50	327.00	326.50	+1.00	1	1702
10:34:09	326.50	327.00	326.50	+1.00	1	1701
10:34:01	326.50	327.00	326.50	+1.00	1	1700
10:33:56	326.50	327.00	326.50	+1.00	1	1699
10:33:56	326.50	327.00	326.50	+1.00	1	1698
10:33:52	326.00	326.50	326.50	+1.00	1	1697
10:33:50	326.00	326.50	326.50	+1.00	1	1696
10:33:41	326.00	326.50	326.50	+1.00	1	1695
10:33:34	326.00	326.50	326.50	+1.00	1	1694
10:33:25	326.00	326.50	326.50	+1.00	1	1693
10:33:14	326.00	326.50	326.50	+1.00	1	1692
10:32:34	326.00	326.50	326.00	+0.50	1	1691
10:32:19	326.00	326.50	326.00	+0.50	3	1690
10:31:04	326.00	326.50	326.00	+0.50	1	1687
10:30:59	326.00	326.50	326.00	+0.50	1	1686
10:30:20	326.00	326.50	326.00	+0.50	1	1685
10:30:02	326.00	326.50	326.00	+0.50	1	1684
10:30:00	326.00	326.50	326.50	+1.00	1	1683
10:29:38	326.00	326.50	326.00	+0.50	1	1682
10:29:33	326.00	326.50	326.00	+0.50	1	1681
10:29:26	326.00	326.50	326.00	+0.50	5	1680
10:29:21	326.00	326.50	326.00	+0.50	5	1675
10:29:17	326.00	326.50	326.00	+0.50	1	1670
10:28:58	326.00	326.50	326.00	+0.50	3	1669
10:28:58	326.00	326.50	326.00	+0.50	2	1666
10:28:58	326.00	326.50	326.00	+0.50	1	1664
10:28:58	326.00	326.50	326.00	+0.50	1	1663
10:28:58	326.00	326.50	326.00	+0.50	8	1662
10:28:58	326.00	326.50	326.00	+0.50	2	1654
10:28:58	326.00	326.50	326.00	+0.50	3	1652
10:28:58	326.50	327.00	326.50	+1.00	7	1649
10:28:58	326.50	327.00	326.50	+1.00	19	1642
10:28:39	326.50	327.00	327.00	+1.50	1	1623
10:28:24	326.50	327.00	327.00	+1.50	1	1622
10:28:10	326.50	327.00	327.00	+1.50	5	1621
10:28:01	326.50	327.00	327.00	+1.50	1	1616
10:26:44	326.50	327.00	327.00	+1.50	1	1615
10:26:30	326.50	327.00	327.00	+1.50	1	1614
10:26:24	326.50	327.00	327.00	+1.50	1	1613
10:26:06	327.00	327.50	327.00	+1.50	8	1612
10:26:06	327.00	327.50	327.00	+1.50	3	1604
10:26:06	327.00	327.50	327.00	+1.50	1	1601
10:26:06	327.00	327.50	327.00	+1.50	11	1600
10:26:06	327.00	327.50	327.00	+1.50	17	1589
10:26:06	327.00	327.50	327.00	+1.50	5	1572
10:25:49	327.00	327.50	327.50	+2.00	1	1567
10:25:40	327.00	327.50	327.50	+2.00	1	1566
10:25:01	327.00	327.50	327.50	+2.00	1	1565
10:24:50	327.50	328.00	327.50	+2.00	1	1564
10:24:41	327.50	328.00	327.50	+2.00	1	1563
10:23:59	327.00	327.50	327.50	+2.00	1	1562
10:23:46	327.50	328.00	327.50	+2.00	1	1561
10:23:29	327.00	327.50	327.50	+2.00	2	1560
10:23:09	327.00	327.50	327.00	+1.50	1	1558
10:21:51	327.00	327.50	327.00	+1.50	3	1557
10:19:50	327.50	328.00	327.50	+2.00	1	1554
10:18:52	327.50	328.00	327.50	+2.00	1	1553
10:18:32	327.50	328.00	327.50	+2.00	4	1552
10:17:41	327.50	328.00	328.00	+2.50	1	1548
10:17:35	327.50	328.00	328.00	+2.50	1	1547
10:17:26	327.00	327.50	327.50	+2.00	1	1546
10:17:09	327.00	327.50	327.50	+2.00	1	1545
10:17:04	327.00	327.50	327.50	+2.00	1	1544
10:16:53	327.00	327.50	327.50	+2.00	1	1543
10:16:24	327.50	328.00	327.50	+2.00	1	1542
10:16:24	327.50	328.00	328.00	+2.50	1	1541
10:16:12	327.50	328.00	327.50	+2.00	1	1540
10:16:10	327.50	328.00	327.50	+2.00	1	1539
10:16:10	327.50	328.00	327.50	+2.00	1	1538
10:15:43	327.50	328.00	327.50	+2.00	1	1537
10:14:55	327.00	327.50	327.50	+2.00	1	1536
10:14:17	327.50	328.00	327.50	+2.00	1	1535
10:13:33	327.50	328.00	327.50	+2.00	1	1534
10:13:18	327.00	327.50	327.50	+2.00	1	1533
10:13:16	327.50	328.00	327.50	+2.00	8	1532
10:13:16	327.50	328.00	327.50	+2.00	1	1524
10:12:53	327.50	328.00	328.00	+2.50	1	1523
10:11:10	328.00	328.50	328.00	+2.50	1	1522
10:10:45	328.00	328.50	328.00	+2.50	2	1521
10:10:35	328.00	328.50	328.00	+2.50	1	1519
10:10:13	328.00	328.50	328.00	+2.50	1	1518
10:10:04	327.50	328.00	328.00	+2.50	1	1517
10:10:00	327.50	328.00	328.00	+2.50	1	1516
10:09:28	327.50	328.00	328.00	+2.50	1	1515
10:09:25	327.50	328.00	328.00	+2.50	5	1514
10:08:35	327.50	328.00	328.00	+2.50	1	1509
10:08:26	327.50	328.00	328.00	+2.50	1	1508
10:08:00	327.50	328.00	328.00	+2.50	1	1507
10:06:44	327.00	328.00	328.00	+2.50	1	1506
10:06:43	327.00	327.50	327.50	+2.00	1	1505
10:06:40	327.00	327.50	327.50	+2.00	1	1504
10:06:36	327.00	327.50	327.50	+2.00	1	1503
10:06:21	327.00	327.50	327.50	+2.00	1	1502
10:06:01	327.00	327.50	327.00	+1.50	1	1501
10:05:39	327.00	327.50	327.00	+1.50	1	1500
10:05:34	327.00	327.50	327.00	+1.50	1	1499
10:05:34	327.00	327.50	327.00	+1.50	1	1498
10:05:28	327.00	327.50	327.00	+1.50	1	1497
10:05:21	327.00	327.50	327.00	+1.50	2	1496
10:05:18	327.50	328.00	327.50	+2.00	10	1494
10:05:18	327.50	328.00	327.50	+2.00	12	1484
10:05:17	327.50	328.00	327.50	+2.00	2	1472
10:05:09	327.50	328.00	327.50	+2.00	1	1470
10:04:41	328.00	328.50	328.00	+2.50	16	1469
10:04:41	328.00	328.50	328.50	+3.00	1	1453
10:02:24	328.50	329.00	328.50	+3.00	1	1452
10:02:23	328.50	329.00	328.50	+3.00	1	1451
10:02:16	328.00	329.00	328.00	+2.50	5	1450
10:01:26	328.50	329.00	328.50	+3.00	7	1445
10:01:11	328.50	329.00	329.00	+3.50	2	1438
10:00:43	328.50	329.00	328.50	+3.00	1	1436
10:00:34	328.00	329.00	329.00	+3.50	1	1435
10:00:30	328.00	329.00	329.00	+3.50	1	1434
10:00:26	328.00	329.00	329.00	+3.50	1	1433
10:00:25	328.50	329.50	328.50	+3.00	1	1432
10:00:25	328.50	329.50	328.50	+3.00	3	1431
10:00:21	328.50	329.50	329.50	+4.00	1	1428
10:00:20	328.50	329.50	329.50	+4.00	1	1427
10:00:20	329.00	329.50	329.00	+3.50	4	1426
10:00:20	329.00	329.50	329.00	+3.50	1	1422
10:00:11	328.50	329.50	329.50	+4.00	3	1421
10:00:03	329.00	329.50	329.00	+3.50	1	1418
09:59:54	328.50	329.50	329.50	+4.00	1	1417
09:59:53	328.50	329.00	329.00	+3.50	1	1416
09:59:48	328.50	329.00	329.00	+3.50	1	1415
09:59:46	328.50	329.00	329.00	+3.50	10	1414
09:58:44	328.50	329.00	329.00	+3.50	1	1404
09:58:35	328.50	329.00	329.00	+3.50	1	1403
09:58:34	328.50	329.00	329.00	+3.50	1	1402
09:58:34	328.50	329.00	328.50	+3.00	2	1401
09:58:27	328.50	329.00	329.00	+3.50	1	1399
09:58:14	328.00	329.00	329.00	+3.50	1	1398
09:58:08	328.00	329.00	329.00	+3.50	1	1397
09:57:56	328.00	328.50	328.50	+3.00	1	1396
09:57:24	328.00	329.00	328.00	+2.50	1	1395
09:57:13	328.00	328.50	328.50	+3.00	9	1394
09:56:57	328.00	328.50	328.50	+3.00	1	1385
09:56:51	328.00	328.50	328.00	+2.50	1	1384
09:56:27	328.00	328.50	328.00	+2.50	2	1383
09:56:16	328.00	328.50	328.00	+2.50	4	1381
09:56:15	328.00	328.50	328.00	+2.50	1	1377
09:56:11	328.00	328.50	328.50	+3.00	2	1376
09:54:47	328.00	328.50	328.00	+2.50	1	1374
09:54:45	327.50	328.00	328.00	+2.50	1	1373
09:54:45	327.50	328.00	328.00	+2.50	1	1372
09:54:34	328.00	328.50	328.00	+2.50	4	1371
09:54:25	328.00	328.50	328.50	+3.00	1	1367
09:54:02	328.00	328.50	328.50	+3.00	1	1366
09:53:53	328.00	328.50	328.00	+2.50	2	1365
09:53:51	328.00	328.50	328.00	+2.50	1	1363
09:53:35	328.00	328.50	328.00	+2.50	1	1362
09:53:18	327.50	328.00	328.00	+2.50	1	1361
09:53:17	327.50	328.00	328.00	+2.50	1	1360
09:53:10	328.00	328.50	328.00	+2.50	1	1359
09:52:55	328.00	328.50	328.00	+2.50	2	1358
09:52:55	328.00	328.50	328.00	+2.50	1	1356
09:52:47	327.50	328.00	328.00	+2.50	1	1355
09:52:46	327.50	328.00	328.00	+2.50	1	1354
09:52:30	327.50	328.00	328.00	+2.50	1	1353
09:52:23	327.50	328.00	328.00	+2.50	3	1352
09:51:46	327.50	328.00	327.50	+2.00	1	1349
09:51:04	327.50	328.00	327.50	+2.00	1	1348
09:50:21	327.50	328.00	327.50	+2.00	1	1347
09:50:20	327.50	328.00	327.50	+2.00	1	1346
09:50:09	327.50	328.00	327.50	+2.00	1	1345
09:50:07	327.50	328.00	327.50	+2.00	1	1344
09:49:50	327.50	328.00	327.50	+2.00	1	1343
09:49:41	327.50	328.00	327.50	+2.00	1	1342
09:49:40	327.50	328.00	328.00	+2.50	1	1341
09:49:17	327.50	328.00	327.50	+2.00	1	1340
09:48:53	327.50	328.50	327.50	+2.00	1	1339
09:48:37	327.50	328.50	327.50	+2.00	1	1338
09:48:30	327.50	328.50	327.50	+2.00	1	1337
09:48:16	327.50	328.50	327.50	+2.00	5	1336
09:48:12	327.50	328.00	328.00	+2.50	1	1331
09:47:53	328.00	328.50	328.00	+2.50	1	1330
09:47:53	328.00	328.50	328.00	+2.50	1	1329
09:47:50	328.00	328.50	328.00	+2.50	1	1328
09:47:47	328.00	328.50	328.00	+2.50	1	1327
09:47:44	327.50	328.00	328.00	+2.50	1	1326
09:47:34	327.50	328.00	328.00	+2.50	1	1325
09:47:27	327.50	328.00	328.00	+2.50	1	1324
09:47:16	327.50	328.00	327.50	+2.00	2	1323
09:47:10	328.00	328.50	328.00	+2.50	1	1321
09:47:08	328.00	328.50	328.00	+2.50	1	1320
09:47:07	327.50	328.00	328.00	+2.50	1	1319
09:47:05	327.50	328.00	328.00	+2.50	1	1318
09:46:40	328.00	328.50	328.00	+2.50	5	1317
09:46:32	328.00	328.50	328.00	+2.50	1	1312
09:45:34	328.00	328.50	328.00	+2.50	1	1311
09:45:31	328.00	328.50	328.00	+2.50	2	1310
09:45:17	328.00	328.50	328.00	+2.50	1	1308
09:45:06	328.00	328.50	328.00	+2.50	2	1307
09:44:34	328.00	329.00	328.00	+2.50	1	1305
09:44:29	327.50	328.00	328.00	+2.50	4	1304
09:44:29	327.50	328.00	328.00	+2.50	1	1300
09:44:23	327.50	328.00	328.00	+2.50	5	1299
09:44:14	327.50	328.00	327.50	+2.00	1	1294
09:44:14	328.00	328.50	328.00	+2.50	18	1293
09:44:14	328.00	328.50	328.00	+2.50	2	1275
09:43:59	328.00	328.50	328.50	+3.00	1	1273
09:43:36	328.50	329.00	328.50	+3.00	6	1272
09:42:25	328.00	328.50	328.50	+3.00	3	1266
09:42:21	328.00	328.50	328.50	+3.00	1	1263
09:42:20	328.00	328.50	328.50	+3.00	1	1262
09:42:15	328.00	328.50	328.50	+3.00	1	1261
09:42:12	328.00	328.50	328.50	+3.00	1	1260
09:42:10	328.00	328.50	328.50	+3.00	2	1259
09:41:59	328.00	328.50	328.50	+3.00	2	1257
09:41:39	328.00	328.50	328.50	+3.00	1	1255
09:41:38	328.00	328.50	328.50	+3.00	1	1254
09:40:57	328.00	328.50	328.00	+2.50	1	1253
09:40:40	328.00	328.50	328.00	+2.50	1	1252
09:40:36	328.00	328.50	328.00	+2.50	2	1251
09:40:18	328.00	328.50	328.00	+2.50	1	1249
09:40:17	328.00	328.50	328.00	+2.50	1	1248
09:40:15	328.00	328.50	328.00	+2.50	1	1247
09:40:09	328.00	328.50	328.00	+2.50	1	1246
09:39:21	328.00	328.50	328.00	+2.50	1	1245
09:39:16	328.50	329.00	328.50	+3.00	6	1244
09:39:06	328.50	329.00	328.50	+3.00	1	1238
09:39:04	328.50	329.00	328.50	+3.00	1	1237
09:39:03	328.50	329.00	328.50	+3.00	1	1236
09:39:03	328.50	329.00	328.50	+3.00	5	1235
09:39:03	328.50	329.00	328.50	+3.00	1	1230
09:38:51	328.50	329.00	328.50	+3.00	1	1229
09:38:33	329.00	329.50	329.00	+3.50	5	1228
09:38:26	329.50	330.00	329.50	+4.00	1	1223
09:38:14	329.00	330.00	330.00	+4.50	1	1222
09:38:13	329.50	330.00	329.50	+4.00	1	1221
09:37:42	329.50	330.00	329.50	+4.00	1	1220
09:37:16	329.00	329.50	329.50	+4.00	1	1219
09:37:14	329.00	329.50	329.00	+3.50	2	1218
09:37:05	329.00	329.50	329.50	+4.00	1	1216
09:36:54	329.00	329.50	329.00	+3.50	1	1215
09:36:54	329.00	329.50	329.00	+3.50	1	1214
09:36:42	328.50	329.00	329.00	+3.50	1	1213
09:36:34	329.00	329.50	329.00	+3.50	1	1212
09:36:24	328.50	329.00	329.00	+3.50	1	1211
09:36:23	328.50	329.00	329.00	+3.50	1	1210
09:36:22	328.50	329.00	329.00	+3.50	1	1209
09:36:20	328.50	329.00	329.00	+3.50	1	1208
09:36:12	328.50	329.00	329.00	+3.50	1	1207
09:36:10	328.50	329.00	329.00	+3.50	1	1206
09:36:04	328.50	329.00	329.00	+3.50	1	1205
09:35:53	328.50	329.00	329.00	+3.50	2	1204
09:35:36	329.00	329.50	329.00	+3.50	1	1202
09:35:35	329.00	329.50	329.00	+3.50	1	1201
09:35:35	329.00	329.50	329.00	+3.50	1	1200
09:35:32	329.00	329.50	329.00	+3.50	1	1199
09:34:58	329.00	329.50	329.00	+3.50	3	1198
09:34:46	329.00	330.00	329.00	+3.50	1	1195
09:34:33	328.50	329.50	328.50	+3.00	1	1194
09:34:33	328.50	329.00	329.00	+3.50	1	1193
09:34:24	329.00	330.00	328.50	+3.00	9	1192
09:34:24	329.00	330.00	329.00	+3.50	1	1183
09:34:22	328.50	329.00	329.00	+3.50	1	1182
09:34:14	328.50	329.50	328.50	+3.00	3	1181
09:34:06	328.50	329.50	328.50	+3.00	1	1178
09:34:06	328.50	329.00	329.00	+3.50	1	1177
09:34:06	329.50	330.00	329.00	+3.50	15	1176
09:34:06	329.50	330.00	329.50	+4.00	9	1161
09:33:22	329.50	330.00	330.00	+4.50	1	1152
09:33:13	330.00	330.50	330.00	+4.50	1	1151
09:33:13	330.00	330.50	330.00	+4.50	16	1150
09:33:13	330.00	330.50	330.00	+4.50	5	1134
09:32:57	330.00	330.50	330.50	+5.00	5	1129
09:31:56	330.50	331.00	330.50	+5.00	2	1124
09:31:51	330.50	331.00	330.50	+5.00	1	1122
09:31:39	331.00	331.50	331.00	+5.50	1	1121
09:31:39	330.50	331.50	330.50	+5.00	8	1120
09:31:25	330.50	331.00	331.00	+5.50	1	1112
09:31:21	330.50	331.00	331.00	+5.50	1	1111
09:31:14	330.50	331.00	331.00	+5.50	1	1110
09:30:57	330.50	331.00	331.00	+5.50	1	1109
09:30:47	331.50	332.00	331.50	+6.00	2	1108
09:30:47	330.50	331.50	331.50	+6.00	8	1106
09:30:47	330.50	331.00	331.00	+5.50	1	1098
09:30:37	330.50	331.50	331.50	+6.00	1	1097
09:30:36	330.50	331.00	331.00	+5.50	1	1096
09:30:35	331.00	331.50	331.00	+5.50	12	1095
09:30:31	331.00	331.50	331.50	+6.00	1	1083
09:30:31	331.00	331.50	331.50	+6.00	1	1082
09:30:29	331.00	331.50	331.50	+6.00	1	1081
09:30:25	331.00	331.50	331.50	+6.00	1	1080
09:30:21	331.00	331.50	331.50	+6.00	1	1079
09:30:21	331.00	331.50	331.50	+6.00	2	1078
09:30:19	331.00	331.50	331.50	+6.00	1	1076
09:30:19	331.00	331.50	331.50	+6.00	1	1075
09:30:16	331.00	331.50	331.50	+6.00	2	1074
09:30:10	331.00	331.50	331.50	+6.00	1	1072
09:30:05	331.00	331.50	331.50	+6.00	1	1071
09:30:00	331.00	331.50	331.50	+6.00	1	1070
09:29:58	331.00	331.50	331.50	+6.00	1	1069
09:29:53	331.00	331.50	331.00	+5.50	1	1068
09:29:53	331.00	331.50	331.50	+6.00	1	1067
09:29:44	331.00	331.50	331.50	+6.00	1	1066
09:29:34	330.50	331.00	331.00	+5.50	25	1065
09:29:34	330.50	331.00	331.00	+5.50	1	1040
09:29:26	330.00	330.50	330.50	+5.00	5	1039
09:29:26	330.00	330.50	330.50	+5.00	5	1034
09:29:15	330.00	330.50	330.50	+5.00	2	1029
09:29:13	330.00	330.50	330.50	+5.00	1	1027
09:28:35	330.00	330.50	330.50	+5.00	1	1026
09:27:53	330.00	330.50	330.50	+5.00	1	1025
09:27:44	330.00	330.50	330.50	+5.00	1	1024
09:27:40	330.00	330.50	330.50	+5.00	1	1023
09:27:17	330.50	331.00	330.50	+5.00	1	1022
09:26:58	330.50	331.00	330.50	+5.00	1	1021
09:26:57	330.50	331.00	330.50	+5.00	1	1020
09:26:56	330.50	331.00	330.50	+5.00	1	1019
09:26:54	330.50	331.00	330.50	+5.00	1	1018
09:26:50	330.50	331.00	330.50	+5.00	1	1017
09:26:45	330.50	331.00	330.50	+5.00	1	1016
09:26:34	330.50	331.00	330.50	+5.00	1	1015
09:26:07	330.00	330.50	330.50	+5.00	3	1014
09:26:04	330.50	331.00	330.50	+5.00	2	1011
09:25:50	330.50	331.00	330.50	+5.00	2	1009
09:25:38	330.50	331.00	331.00	+5.50	1	1007
09:25:38	330.50	331.00	331.00	+5.50	2	1006
09:25:33	330.50	331.00	331.00	+5.50	1	1004
09:25:24	330.50	331.00	330.50	+5.00	1	1003
09:25:19	330.50	331.00	330.50	+5.00	7	1002
09:24:38	330.50	331.00	331.00	+5.50	1	995
09:24:35	330.50	331.00	331.00	+5.50	1	994
09:24:31	330.50	331.00	330.50	+5.00	1	993
09:24:30	330.50	331.00	330.50	+5.00	1	992
09:24:21	330.50	331.00	330.50	+5.00	1	991
09:24:11	330.50	331.00	330.50	+5.00	1	990
09:23:59	330.50	331.00	330.50	+5.00	1	989
09:23:18	330.50	331.00	330.50	+5.00	1	988
09:23:03	331.00	331.50	331.00	+5.50	1	987
09:23:01	331.00	331.50	331.00	+5.50	3	986
09:22:59	331.00	331.50	331.00	+5.50	1	983
09:22:56	331.00	331.50	331.00	+5.50	1	982
09:22:45	331.00	331.50	331.00	+5.50	1	981
09:22:40	331.00	331.50	331.00	+5.50	1	980
09:22:37	331.00	331.50	331.00	+5.50	1	979
09:22:37	331.00	331.50	331.00	+5.50	1	978
09:22:31	331.00	331.50	331.00	+5.50	1	977
09:22:29	331.00	331.50	331.00	+5.50	1	976
09:22:22	331.00	331.50	331.00	+5.50	1	975
09:22:03	331.00	331.50	331.50	+6.00	1	974
09:22:01	331.00	331.50	331.00	+5.50	1	973
09:22:01	331.50	332.00	331.50	+6.00	23	972
09:21:53	331.50	332.00	332.00	+6.50	1	949
09:21:53	331.50	332.00	332.00	+6.50	1	948
09:21:51	331.50	332.00	332.00	+6.50	1	947
09:21:37	331.50	332.00	332.00	+6.50	1	946
09:21:34	331.50	332.00	331.50	+6.00	1	945
09:21:28	331.50	332.00	332.00	+6.50	1	944
09:21:23	331.50	332.00	332.00	+6.50	1	943
09:21:14	331.50	332.00	332.00	+6.50	1	942
09:20:59	331.50	332.00	331.50	+6.00	1	941
09:20:57	331.50	332.00	331.50	+6.00	1	940
09:20:56	331.50	332.00	332.00	+6.50	1	939
09:20:54	331.50	332.00	331.50	+6.00	1	938
09:20:49	331.50	332.00	331.50	+6.00	1	937
09:20:48	331.50	332.00	331.50	+6.00	1	936
09:20:41	331.50	332.00	331.50	+6.00	1	935
09:20:38	331.50	332.00	331.50	+6.00	1	934
09:20:37	331.50	332.00	331.50	+6.00	1	933
09:20:35	331.50	332.00	331.50	+6.00	1	932
09:20:29	331.50	332.00	331.50	+6.00	1	931
09:20:23	331.50	332.00	331.50	+6.00	1	930
09:20:21	331.50	332.00	332.00	+6.50	3	929
09:20:20	331.50	332.00	332.00	+6.50	1	926
09:20:16	331.50	332.00	332.00	+6.50	1	925
09:20:11	331.50	332.00	332.00	+6.50	1	924
09:20:10	331.50	332.00	332.00	+6.50	4	923
09:20:09	331.50	332.00	331.50	+6.00	4	919
09:19:53	331.00	331.50	331.50	+6.00	20	915
09:19:47	331.00	331.50	331.00	+5.50	1	895
09:19:31	331.00	331.50	331.00	+5.50	1	894
09:19:28	331.00	331.50	331.50	+6.00	1	893
09:19:28	330.50	331.00	331.00	+5.50	13	892
09:18:59	330.50	331.00	330.50	+5.00	1	879
09:18:52	329.50	330.50	330.50	+5.00	6	878
09:18:50	329.50	330.00	330.00	+4.50	9	872
09:18:45	329.00	329.50	329.50	+4.00	5	863
09:18:45	329.00	329.50	329.50	+4.00	1	858
09:18:41	329.00	329.50	329.50	+4.00	2	857
09:18:29	329.00	329.50	329.00	+3.50	1	855
09:18:10	329.00	329.50	329.50	+4.00	1	854
09:18:08	329.00	329.50	329.50	+4.00	1	853
09:18:03	329.00	329.50	329.50	+4.00	1	852
09:17:55	329.00	329.50	329.50	+4.00	1	851
09:17:54	329.50	330.00	329.50	+4.00	5	850
09:17:40	329.50	330.00	329.50	+4.00	1	845
09:17:40	329.50	330.00	329.50	+4.00	1	844
09:17:34	329.50	330.00	329.50	+4.00	1	843
09:17:29	329.50	330.00	329.50	+4.00	1	842
09:17:01	329.50	330.00	330.00	+4.50	1	841
09:16:46	330.00	330.50	330.00	+4.50	1	840
09:16:45	329.50	330.00	330.00	+4.50	2	839
09:16:45	329.50	330.00	330.00	+4.50	4	837
09:16:42	329.50	330.00	329.50	+4.00	1	833
09:16:41	329.50	330.00	329.50	+4.00	1	832
09:16:41	329.50	330.00	330.00	+4.50	2	831
09:16:37	329.00	329.50	329.50	+4.00	1	829
09:16:23	329.50	330.00	329.50	+4.00	1	828
09:16:20	329.50	330.00	329.50	+4.00	1	827
09:16:20	329.00	329.50	329.50	+4.00	1	826
09:16:18	329.50	330.00	329.50	+4.00	1	825
09:16:18	329.50	330.00	329.50	+4.00	3	824
09:16:13	329.50	330.00	329.50	+4.00	5	821
09:16:10	330.00	330.50	330.00	+4.50	1	816
09:16:10	330.00	330.50	330.00	+4.50	10	815
09:16:09	330.00	330.50	330.00	+4.50	3	805
09:16:05	330.00	330.50	330.00	+4.50	1	802
09:15:56	330.00	330.50	330.00	+4.50	1	801
09:15:56	330.00	330.50	330.00	+4.50	1	800
09:15:48	330.00	330.50	330.00	+4.50	1	799
09:15:48	330.00	330.50	330.00	+4.50	3	798
09:15:44	330.00	330.50	330.50	+5.00	1	795
09:15:26	330.50	331.00	330.50	+5.00	15	794
09:15:20	330.50	331.00	330.50	+5.00	1	779
09:14:51	330.50	331.00	331.00	+5.50	1	778
09:14:50	330.50	331.00	330.50	+5.00	1	777
09:14:39	330.50	331.50	330.50	+5.00	1	776
09:14:39	330.50	331.00	331.00	+5.50	1	775
09:14:35	331.00	331.50	331.00	+5.50	1	774
09:14:32	331.00	331.50	331.00	+5.50	3	773
09:14:24	330.50	331.50	331.50	+6.00	1	770
09:14:21	330.50	331.00	331.00	+5.50	3	769
09:14:21	330.50	331.00	331.00	+5.50	1	766
09:14:19	330.50	331.00	331.00	+5.50	1	765
09:14:15	330.50	331.00	331.00	+5.50	1	764
09:14:13	330.50	331.00	331.00	+5.50	1	763
09:14:12	331.00	331.50	331.00	+5.50	6	762
09:14:12	330.50	331.00	331.00	+5.50	4	756
09:14:10	331.00	331.50	331.00	+5.50	2	752
09:14:09	331.00	331.50	331.00	+5.50	1	750
09:14:06	331.00	331.50	331.00	+5.50	1	749
09:14:05	330.50	331.00	331.00	+5.50	1	748
09:14:02	331.00	331.50	331.00	+5.50	4	747
09:14:00	331.00	331.50	331.00	+5.50	1	743
09:13:54	331.00	331.50	331.00	+5.50	1	742
09:13:45	331.50	332.00	331.50	+6.00	3	741
09:13:45	331.50	332.00	331.50	+6.00	1	738
09:13:43	331.50	332.00	331.50	+6.00	1	737
09:13:42	331.50	332.00	331.50	+6.00	1	736
09:13:41	331.50	332.00	331.50	+6.00	1	735
09:13:39	331.50	332.00	331.50	+6.00	6	734
09:13:37	331.50	332.00	331.50	+6.00	2	728
09:13:35	331.50	332.00	331.50	+6.00	2	726
09:13:31	331.50	332.00	332.00	+6.50	1	724
09:13:27	331.50	332.00	331.50	+6.00	1	723
09:13:27	331.50	332.00	331.50	+6.00	1	722
09:13:24	331.50	332.00	331.50	+6.00	1	721
09:13:24	331.50	332.00	332.00	+6.50	1	720
09:13:24	331.50	332.00	332.00	+6.50	1	719
09:13:23	331.50	332.00	331.50	+6.00	1	718
09:13:23	331.50	332.00	331.50	+6.00	1	717
09:13:23	331.50	332.00	332.00	+6.50	1	716
09:13:21	331.50	332.00	332.00	+6.50	1	715
09:13:21	331.50	332.00	332.00	+6.50	1	714
09:13:20	331.50	332.00	332.00	+6.50	1	713
09:13:17	331.50	332.00	332.00	+6.50	2	712
09:13:14	331.50	332.00	332.00	+6.50	1	710
09:13:14	331.50	332.00	332.00	+6.50	1	709
09:13:14	331.50	332.00	332.00	+6.50	1	708
09:13:13	331.50	332.00	331.50	+6.00	1	707
09:13:12	331.50	332.00	332.00	+6.50	1	706
09:13:12	331.50	332.00	332.00	+6.50	1	705
09:13:11	331.50	332.00	332.00	+6.50	1	704
09:13:10	331.50	332.00	332.00	+6.50	1	703
09:13:09	331.50	332.00	332.00	+6.50	1	702
09:13:07	331.50	332.00	332.00	+6.50	10	701
09:13:07	331.50	332.00	332.00	+6.50	1	691
09:13:07	331.50	332.00	331.50	+6.00	10	690
09:13:06	331.50	332.00	332.00	+6.50	5	680
09:13:05	331.50	332.00	332.00	+6.50	1	675
09:13:04	331.50	332.00	332.00	+6.50	1	674
09:13:04	331.50	332.00	332.00	+6.50	1	673
09:13:04	331.50	332.00	332.00	+6.50	1	672
09:13:03	331.50	332.00	332.00	+6.50	3	671
09:12:58	331.50	332.00	332.00	+6.50	1	668
09:12:58	331.50	332.00	332.00	+6.50	1	667
09:12:57	331.50	332.00	332.00	+6.50	1	666
09:12:53	331.00	331.50	331.50	+6.00	3	665
09:12:53	331.00	331.50	331.50	+6.00	5	662
09:12:53	331.00	331.50	331.50	+6.00	19	657
09:12:53	330.50	331.00	331.00	+5.50	40	638
09:12:49	330.50	331.00	330.50	+5.00	1	598
09:12:48	330.00	330.50	330.50	+5.00	13	597
09:12:48	330.00	330.50	330.50	+5.00	3	584
09:12:47	330.00	330.50	330.50	+5.00	1	581
09:12:40	330.00	330.50	330.00	+4.50	1	580
09:12:38	330.00	330.50	330.00	+4.50	1	579
09:12:35	330.00	330.50	330.50	+5.00	1	578
09:12:34	330.00	330.50	330.50	+5.00	1	577
09:12:34	330.00	330.50	330.50	+5.00	1	576
09:12:30	330.00	330.50	330.50	+5.00	1	575
09:12:29	330.00	330.50	330.50	+5.00	1	574
09:12:22	330.00	330.50	330.50	+5.00	1	573
09:12:16	330.00	330.50	330.50	+5.00	1	572
09:12:14	330.00	330.50	330.00	+4.50	2	571
09:12:11	330.00	330.50	330.50	+5.00	1	569
09:12:04	330.00	330.50	330.50	+5.00	1	568
09:12:02	330.00	331.00	331.00	+5.50	8	567
09:12:02	330.50	331.00	330.50	+5.00	2	559
09:12:02	330.00	330.50	330.50	+5.00	1	557
09:12:01	330.00	330.50	330.50	+5.00	1	556
09:12:00	330.00	330.50	330.50	+5.00	2	555
09:11:53	330.50	331.00	330.50	+5.00	16	553
09:11:46	330.50	331.00	331.00	+5.50	3	537
09:11:44	330.50	331.00	330.50	+5.00	1	534
09:11:32	330.50	331.00	331.00	+5.50	1	533
09:11:30	330.50	331.00	330.50	+5.00	1	532
09:11:22	330.50	331.00	331.00	+5.50	3	531
09:11:21	330.50	331.00	330.50	+5.00	4	528
09:11:21	330.50	331.00	331.00	+5.50	1	524
09:11:10	331.00	331.50	331.00	+5.50	1	523
09:11:10	331.00	331.50	331.00	+5.50	1	522
09:11:08	331.00	331.50	331.00	+5.50	4	521
09:11:06	331.00	331.50	331.00	+5.50	3	517
09:11:06	331.00	331.50	331.00	+5.50	2	514
09:11:02	331.00	331.50	331.00	+5.50	1	512
09:11:02	331.00	331.50	331.50	+6.00	1	511
09:10:59	331.00	331.50	331.00	+5.50	1	510
09:10:57	331.00	331.50	331.00	+5.50	1	509
09:10:54	331.00	331.50	331.00	+5.50	1	508
09:10:53	331.00	331.50	331.00	+5.50	2	507
09:10:51	331.00	331.50	331.00	+5.50	1	505
09:10:45	331.00	331.50	331.00	+5.50	1	504
09:10:44	331.00	331.50	331.50	+6.00	1	503
09:10:43	331.00	331.50	331.00	+5.50	1	502
09:10:43	331.00	331.50	331.00	+5.50	1	501
09:10:40	330.50	331.00	331.50	+6.00	1	500
09:10:40	330.50	331.00	331.00	+5.50	4	499
09:10:39	330.50	331.00	331.00	+5.50	1	495
09:10:37	330.50	331.00	331.00	+5.50	1	494
09:10:36	330.50	331.00	331.00	+5.50	1	493
09:10:33	330.50	331.50	331.50	+6.00	2	492
09:10:32	331.00	331.50	331.00	+5.50	1	490
09:10:32	330.50	331.00	331.00	+5.50	2	489
09:10:30	330.50	331.00	331.00	+5.50	1	487
09:10:28	331.00	331.50	331.00	+5.50	1	486
09:10:28	331.00	331.50	331.00	+5.50	1	485
09:10:27	331.00	331.50	331.00	+5.50	5	484
09:10:27	331.00	331.50	331.00	+5.50	4	479
09:10:25	331.00	331.50	331.50	+6.00	1	475
09:10:24	331.00	331.50	331.00	+5.50	1	474
09:10:20	331.00	331.50	331.00	+5.50	1	473
09:10:19	331.00	331.50	331.50	+6.00	1	472
09:10:18	331.00	331.50	331.50	+6.00	1	471
09:10:14	331.00	331.50	331.00	+5.50	1	470
09:10:14	331.00	331.50	331.00	+5.50	1	469
09:10:14	331.00	331.50	331.00	+5.50	1	468
09:10:11	330.50	331.00	331.00	+5.50	1	467
09:10:10	331.00	331.50	331.00	+5.50	1	466
09:10:09	330.50	331.00	331.00	+5.50	1	465
09:10:09	330.50	331.00	331.00	+5.50	1	464
09:10:09	330.50	331.00	331.00	+5.50	1	463
09:10:05	331.00	331.50	331.00	+5.50	1	462
09:10:05	330.50	331.00	331.00	+5.50	1	461
09:10:04	330.50	331.50	331.50	+6.00	1	460
09:10:04	331.00	331.50	331.00	+5.50	1	459
09:10:03	330.50	331.50	331.50	+6.00	1	458
09:10:03	331.00	331.50	331.50	+6.00	1	457
09:10:03	331.00	331.50	331.00	+5.50	1	456
09:10:03	331.00	331.50	331.50	+6.00	3	455
09:10:03	330.50	331.00	331.00	+5.50	3	452
09:10:02	330.50	331.00	331.00	+5.50	5	449
09:10:02	330.50	331.00	331.00	+5.50	7	444
09:10:02	330.50	331.00	331.00	+5.50	10	437
09:09:59	330.50	331.00	331.00	+5.50	1	427
09:09:59	330.50	331.00	331.00	+5.50	1	426
09:09:59	330.50	331.00	331.00	+5.50	1	425
09:09:58	330.50	331.00	331.00	+5.50	1	424
09:09:58	330.50	331.00	331.00	+5.50	1	423
09:09:58	330.50	331.00	331.00	+5.50	1	422
09:09:57	330.50	331.00	331.00	+5.50	1	421
09:09:57	330.50	331.00	331.00	+5.50	1	420
09:09:56	330.50	331.00	331.00	+5.50	1	419
09:09:53	330.00	330.50	330.50	+5.00	2	418
09:09:53	330.00	330.50	330.50	+5.00	19	416
09:09:53	330.00	330.50	330.50	+5.00	2	397
09:09:53	329.50	330.00	330.00	+4.50	2	395
09:09:53	329.50	330.00	330.00	+4.50	4	393
09:09:53	329.50	330.00	330.00	+4.50	10	389
09:09:53	329.50	330.00	330.00	+4.50	20	379
09:09:52	329.50	330.00	330.00	+4.50	2	359
09:09:48	329.50	330.00	330.00	+4.50	2	357
09:09:48	329.50	330.00	330.00	+4.50	1	355
09:09:48	329.00	329.50	329.50	+4.00	27	354
09:09:48	328.50	329.00	329.00	+3.50	13	327
09:09:46	328.50	329.00	328.50	+3.00	1	314
09:09:41	328.50	329.00	328.50	+3.00	1	313
09:09:31	328.50	329.00	328.50	+3.00	2	312
09:09:21	328.50	329.00	329.00	+3.50	1	310
09:09:07	328.50	329.00	329.00	+3.50	2	309
09:08:35	328.00	328.50	328.50	+3.00	1	307
09:08:31	328.00	328.50	328.50	+3.00	1	306
09:08:16	327.50	328.50	328.50	+3.00	1	305
09:08:09	327.50	328.50	328.50	+3.00	1	304
09:07:57	327.50	328.50	328.50	+3.00	6	303
09:07:56	328.00	328.50	328.00	+2.50	1	297
09:07:56	327.50	328.00	328.00	+2.50	1	296
09:07:53	327.50	328.00	328.00	+2.50	1	295
09:07:47	328.00	328.50	328.00	+2.50	9	294
09:07:15	328.00	328.50	328.50	+3.00	1	285
09:07:14	328.00	328.50	328.00	+2.50	1	284
09:07:06	328.00	328.50	328.50	+3.00	1	283
09:06:59	328.00	328.50	328.50	+3.00	1	282
09:06:47	328.00	328.50	328.50	+3.00	1	281
09:06:43	328.00	328.50	328.50	+3.00	1	280
09:06:43	328.00	328.50	328.50	+3.00	1	279
09:06:37	328.50	329.00	328.50	+3.00	1	278
09:06:36	328.50	329.00	328.50	+3.00	1	277
09:06:34	328.50	329.00	328.50	+3.00	1	276
09:06:33	328.50	329.00	328.50	+3.00	1	275
09:06:32	328.50	329.00	328.50	+3.00	1	274
09:06:31	328.50	329.00	328.50	+3.00	1	273
09:06:31	328.00	328.50	328.50	+3.00	1	272
09:06:31	328.50	329.00	328.50	+3.00	6	271
09:06:30	328.50	329.00	328.50	+3.00	1	265
09:06:30	328.50	329.00	329.00	+3.50	1	264
09:06:28	328.50	329.00	328.50	+3.00	1	263
09:06:22	328.50	329.00	329.00	+3.50	1	262
09:06:19	328.50	329.00	329.00	+3.50	1	261
09:06:13	328.50	329.00	329.00	+3.50	1	260
09:06:12	328.50	329.00	328.50	+3.00	1	259
09:06:12	328.00	328.50	328.50	+3.00	1	258
09:06:02	328.00	328.50	328.50	+3.00	1	257
09:06:00	328.00	328.50	328.50	+3.00	1	256
09:05:58	328.00	328.50	328.50	+3.00	1	255
09:05:57	328.00	328.50	328.50	+3.00	1	254
09:05:55	328.00	328.50	328.50	+3.00	1	253
09:05:54	328.00	328.50	328.50	+3.00	1	252
09:05:49	328.00	328.50	328.50	+3.00	1	251
09:05:41	327.50	328.00	328.00	+2.50	12	250
09:05:41	327.00	327.50	327.50	+2.00	12	238
09:05:40	327.00	327.50	327.50	+2.00	1	226
09:05:40	327.00	327.50	327.00	+1.50	1	225
09:05:23	326.50	327.00	327.00	+1.50	5	224
09:05:08	326.00	326.50	326.50	+1.00	1	219
09:05:06	326.00	326.50	326.50	+1.00	1	218
09:04:55	326.50	327.00	326.50	+1.00	1	217
09:04:55	326.00	326.50	326.50	+1.00	13	216
09:04:55	326.00	326.50	326.50	+1.00	1	203
09:04:54	326.00	326.50	326.50	+1.00	3	202
09:04:53	326.00	326.50	326.50	+1.00	1	199
09:04:49	326.50	327.00	326.50	+1.00	9	198
09:04:31	326.50	327.00	326.50	+1.00	1	189
09:04:22	326.50	327.00	327.00	+1.50	1	188
09:04:12	327.00	327.50	327.00	+1.50	2	187
09:04:12	327.00	327.50	327.00	+1.50	10	185
09:04:10	327.00	327.50	327.00	+1.50	1	175
09:04:06	327.00	327.50	327.00	+1.50	1	174
09:03:48	327.00	327.50	327.00	+1.50	1	173
09:03:36	327.00	327.50	327.50	+2.00	1	172
09:03:31	327.00	327.50	327.00	+1.50	1	171
09:03:22	327.50	328.00	327.00	+1.50	14	170
09:03:22	327.50	328.00	327.50	+2.00	2	156
09:03:22	327.00	327.50	327.50	+2.00	1	154
09:03:21	327.00	327.50	327.50	+2.00	1	153
09:03:14	327.50	328.00	327.50	+2.00	1	152
09:03:13	327.50	328.00	327.50	+2.00	3	151
09:03:09	327.00	327.50	327.50	+2.00	1	148
09:03:07	327.00	327.50	327.50	+2.00	1	147
09:03:03	327.00	328.00	327.00	+1.50	1	146
09:03:01	327.50	328.00	327.50	+2.00	3	145
09:02:59	327.00	328.00	327.00	+1.50	1	142
09:02:58	327.00	327.50	327.50	+2.00	1	141
09:02:50	327.50	328.00	327.50	+2.00	5	140
09:02:50	327.50	328.00	327.50	+2.00	1	135
09:02:34	327.50	328.00	327.50	+2.00	1	134
09:02:32	327.50	328.00	327.50	+2.00	3	133
09:02:26	327.50	328.00	328.00	+2.50	1	130
09:02:16	327.00	327.50	328.00	+2.50	2	129
09:02:16	327.00	327.50	327.50	+2.00	1	127
09:02:14	327.00	328.00	328.00	+2.50	1	126
09:02:13	327.50	328.00	327.50	+2.00	2	125
09:02:13	327.50	328.00	327.50	+2.00	5	123
09:02:01	327.50	328.50	327.50	+2.00	3	118
09:02:01	328.00	328.50	328.00	+2.50	1	115
09:01:54	327.50	328.00	328.00	+2.50	3	114
09:01:47	327.50	328.00	327.50	+2.00	1	111
09:01:46	327.50	328.00	327.50	+2.00	1	110
09:01:43	327.50	328.00	327.50	+2.00	1	109
09:01:39	327.50	328.00	327.50	+2.00	1	108
09:01:35	327.50	328.00	328.00	+2.50	1	107
09:01:33	327.50	328.00	327.50	+2.00	1	106
09:01:30	327.50	328.00	328.00	+2.50	1	105
09:01:26	327.50	328.00	328.00	+2.50	1	104
09:01:26	327.50	328.00	328.00	+2.50	1	103
09:01:19	327.50	328.00	328.00	+2.50	1	102
09:01:18	328.00	328.50	328.00	+2.50	1	101
09:01:16	328.00	328.50	328.50	+3.00	1	100
09:01:15	327.50	328.00	328.00	+2.50	1	99
09:01:15	327.50	328.50	328.50	+3.00	1	98
09:01:15	327.50	328.00	328.00	+2.50	1	97
09:01:15	327.50	328.00	328.00	+2.50	1	96
09:01:11	327.50	328.50	328.50	+3.00	1	95
09:01:11	327.50	328.00	328.00	+2.50	1	94
09:01:10	327.50	328.00	328.00	+2.50	1	93
09:01:08	327.50	328.00	328.00	+2.50	1	92
09:01:03	328.00	328.50	328.00	+2.50	7	91
09:01:01	328.00	328.50	328.50	+3.00	1	84
09:01:01	328.00	328.50	328.50	+3.00	1	83
09:00:50	328.00	328.50	328.50	+3.00	1	82
09:00:43	327.50	328.50	328.50	+3.00	1	81
09:00:43	327.50	328.00	328.00	+2.50	1	80
09:00:39	328.50	329.00	328.00	+2.50	3	79
09:00:39	328.50	329.00	328.50	+3.00	1	76
09:00:37	328.00	329.00	329.00	+3.50	3	75
09:00:37	328.00	329.00	329.00	+3.50	1	72
09:00:37	328.50	329.00	328.50	+3.00	1	71
09:00:36	328.00	329.00	328.00	+2.50	5	70
09:00:36	328.50	329.00	328.50	+3.00	1	65
09:00:36	328.50	329.00	328.50	+3.00	1	64
09:00:36	328.50	329.00	329.00	+3.50	1	63
09:00:35	328.50	329.00	329.00	+3.50	3	62
09:00:31	328.50	329.00	329.00	+3.50	1	59
09:00:29	328.00	328.50	328.50	+3.00	2	58
09:00:29	328.00	328.50	328.50	+3.00	1	56
09:00:27	328.00	328.50	328.50	+3.00	1	55
09:00:22	328.00	328.50	328.50	+3.00	1	54
09:00:21	328.00	328.50	328.50	+3.00	1	53
09:00:18	--	--	328.50	+3.00	52	52

　

其他人也逛...

MyCard 5000點虛擬點數卡

Apple iPhone 17 (256G)

Office 2024 家用版盒裝

Dyson SV18 Digital Slim Origin輕量無線吸塵器

POCO X7 Pro 5G 12G/256GB

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

Apple iPhone 17 Pro (512G)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Office 2024 家用版盒裝

MyCard 1000點虛擬點數卡

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

新台幣午盤升3.5分暫收31.445元

【台股盤後】盤中、收盤指數同...

台積電鴻海國巨南亞科南亞力積電台玻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

‧首檔條件式平衡型ETF掛牌依股...
‧11月製造業測驗點連5升台經院...
‧【盤前焦點】作帳行情最後衝刺 ...

加密貨幣

比特幣BTC	89027.34	1,419.02	1.62%
以太幣ETH	2976.12	30.70	1.04%
瑞波幣XRP	1.87	0.01	0.47%
比特幣現金BCH	606.76	38.67	6.81%
萊特幣LTC	77.87	2.13	2.81%
卡達幣ADA	0.356184	0.00	-0.06%
波場幣TRX	0.279693	0.00	-0.17%
恆星幣XLM	0.214606	0.00	1.13%

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。