最新第一保前3季賺贏2023全年對股利發放正向樂觀熱門泰藝：明年看好車用伺服器、衛星通訊美國內需可期

更新報價

金像電 (2368) 電子零組件業上市

191.50 ▲+6.00 +3.23% 8.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.00	4,218	191.00	16	191.50	56	187.00	193.00	185.00	185.50

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	191.00	191.50	191.50	+6.00	10	4218
13:30:00	191.00	191.50	191.50	+6.00	250	4208
13:24:40	190.50	191.00	191.00	+5.50	1	3958
13:24:34	190.50	191.50	191.50	+6.00	2	3957
13:24:30	191.00	191.50	191.00	+5.50	5	3955
13:24:28	191.00	191.50	191.50	+6.00	1	3950
13:24:24	191.00	191.50	191.00	+5.50	1	3949
13:24:05	191.00	191.50	191.00	+5.50	1	3948
13:24:04	191.00	191.50	191.00	+5.50	4	3947
13:23:55	191.00	191.50	191.00	+5.50	1	3943
13:23:53	191.00	191.50	191.50	+6.00	2	3942
13:23:52	191.00	191.50	191.00	+5.50	1	3940
13:23:50	191.00	191.50	191.00	+5.50	1	3939
13:23:17	190.50	191.00	191.00	+5.50	1	3938
13:23:11	190.50	191.50	191.50	+6.00	1	3937
13:22:59	190.50	191.50	191.50	+6.00	1	3936
13:22:57	190.50	191.00	191.00	+5.50	1	3935
13:22:56	190.50	191.50	191.50	+6.00	3	3934
13:22:54	190.50	191.00	191.00	+5.50	1	3931
13:22:54	191.00	191.50	191.00	+5.50	1	3930
13:22:54	191.00	191.50	191.00	+5.50	2	3929
13:22:54	190.50	191.00	191.00	+5.50	3	3927
13:22:54	190.50	191.00	191.00	+5.50	3	3924
13:22:54	190.50	191.00	191.00	+5.50	30	3921
13:22:48	190.50	191.00	190.50	+5.00	1	3891
13:22:36	190.50	191.00	190.50	+5.00	1	3890
13:22:22	190.50	191.00	190.50	+5.00	1	3889
13:22:12	190.50	191.00	191.00	+5.50	1	3888
13:22:06	190.50	191.00	191.00	+5.50	1	3887
13:21:52	190.50	191.00	191.00	+5.50	1	3886
13:21:43	190.50	191.00	191.00	+5.50	1	3885
13:21:43	190.50	191.00	191.00	+5.50	1	3884
13:21:40	191.00	191.50	191.00	+5.50	1	3883
13:21:38	190.50	191.50	190.50	+5.00	2	3882
13:21:38	191.00	191.50	191.00	+5.50	4	3880
13:21:38	190.50	191.00	191.00	+5.50	5	3876
13:21:38	191.00	191.50	191.00	+5.50	37	3871
13:21:38	191.00	191.50	191.00	+5.50	1	3834
13:21:30	191.00	191.50	191.00	+5.50	1	3833
13:21:30	191.00	191.50	191.00	+5.50	1	3832
13:21:25	191.00	191.50	191.50	+6.00	2	3831
13:21:18	191.00	191.50	191.00	+5.50	1	3829
13:21:14	191.00	191.50	191.00	+5.50	1	3828
13:21:00	191.00	191.50	191.00	+5.50	1	3827
13:20:46	191.00	191.50	191.00	+5.50	1	3826
13:20:39	191.00	191.50	191.00	+5.50	1	3825
13:20:26	191.00	191.50	191.00	+5.50	1	3824
13:20:26	191.00	191.50	191.00	+5.50	1	3823
13:20:22	191.00	191.50	191.00	+5.50	1	3822
13:20:09	191.00	191.50	191.00	+5.50	1	3821
13:20:08	191.00	191.50	191.00	+5.50	1	3820
13:20:04	191.00	191.50	191.00	+5.50	1	3819
13:19:58	191.00	191.50	191.00	+5.50	2	3818
13:19:48	191.00	191.50	191.00	+5.50	3	3816
13:19:43	191.00	191.50	191.00	+5.50	2	3813
13:19:21	191.00	191.50	191.00	+5.50	1	3811
13:19:13	191.00	191.50	191.00	+5.50	1	3810
13:19:12	191.00	191.50	191.00	+5.50	1	3809
13:18:52	191.00	191.50	191.00	+5.50	1	3808
13:18:52	191.00	191.50	191.50	+6.00	1	3807
13:18:51	191.00	191.50	191.00	+5.50	1	3806
13:18:51	190.50	191.00	191.00	+5.50	4	3805
13:18:16	190.50	191.00	190.50	+5.00	1	3801
13:18:16	190.50	191.00	191.00	+5.50	1	3800
13:18:14	190.50	191.00	191.00	+5.50	1	3799
13:18:09	190.50	191.00	191.00	+5.50	1	3798
13:18:06	190.50	191.00	191.00	+5.50	2	3797
13:18:06	190.50	191.00	191.00	+5.50	1	3795
13:18:05	190.50	191.00	190.50	+5.00	1	3794
13:18:04	190.50	191.00	191.00	+5.50	18	3793
13:18:03	190.50	191.00	191.00	+5.50	1	3775
13:17:56	190.50	191.00	190.50	+5.00	1	3774
13:17:44	190.50	191.00	190.50	+5.00	1	3773
13:17:40	190.50	191.00	191.00	+5.50	2	3772
13:17:40	190.50	191.00	190.50	+5.00	1	3770
13:17:39	190.50	191.00	190.50	+5.00	1	3769
13:17:23	190.50	191.00	190.50	+5.00	2	3768
13:17:09	190.50	191.00	190.50	+5.00	1	3766
13:17:09	190.50	191.00	191.00	+5.50	4	3765
13:17:08	190.50	191.00	190.50	+5.00	4	3761
13:17:07	190.50	191.00	190.50	+5.00	1	3757
13:17:07	190.50	191.00	190.50	+5.00	1	3756
13:16:54	190.50	191.00	190.50	+5.00	1	3755
13:16:38	190.50	191.00	191.00	+5.50	2	3754
13:16:20	190.50	191.00	191.00	+5.50	1	3752
13:16:07	190.50	191.00	191.00	+5.50	1	3751
13:16:07	190.50	191.00	191.00	+5.50	1	3750
13:15:55	190.50	191.00	191.00	+5.50	1	3749
13:15:22	190.50	191.00	191.00	+5.50	6	3748
13:15:21	190.50	191.00	191.00	+5.50	1	3742
13:15:20	190.50	191.00	191.00	+5.50	5	3741
13:14:57	190.50	191.00	190.50	+5.00	1	3736
13:14:44	190.50	191.00	190.50	+5.00	1	3735
13:14:31	190.50	191.00	190.50	+5.00	1	3734
13:14:06	190.50	191.00	191.00	+5.50	1	3733
13:13:45	190.50	191.00	191.00	+5.50	1	3732
13:13:03	190.50	191.00	191.00	+5.50	3	3731
13:12:57	190.50	191.00	190.50	+5.00	1	3728
13:12:56	190.50	191.00	190.50	+5.00	2	3727
13:12:56	190.50	191.00	191.00	+5.50	5	3725
13:12:56	190.50	191.00	190.50	+5.00	1	3720
13:12:44	190.50	191.00	190.50	+5.00	1	3719
13:12:33	190.50	191.00	190.50	+5.00	1	3718
13:12:11	190.50	191.00	191.00	+5.50	1	3717
13:11:55	190.50	191.50	190.50	+5.00	1	3716
13:11:08	190.50	191.00	191.00	+5.50	2	3715
13:11:08	190.50	191.00	191.00	+5.50	1	3713
13:11:08	190.50	191.00	191.00	+5.50	19	3712
13:10:46	190.50	191.00	190.50	+5.00	1	3693
13:10:29	190.50	191.00	191.00	+5.50	2	3692
13:10:04	190.50	191.00	191.00	+5.50	14	3690
13:09:46	190.50	191.00	190.50	+5.00	1	3676
13:09:45	190.50	191.00	191.00	+5.50	1	3675
13:09:35	190.50	191.00	190.50	+5.00	1	3674
13:09:15	190.50	191.00	190.50	+5.00	1	3673
13:09:04	190.50	191.00	190.50	+5.00	1	3672
13:08:50	190.50	191.00	191.00	+5.50	4	3671
13:08:50	190.50	191.00	191.00	+5.50	8	3667
13:08:41	190.50	191.00	190.50	+5.00	1	3659
13:08:31	190.50	191.00	190.50	+5.00	1	3658
13:08:16	190.50	191.00	190.50	+5.00	1	3657
13:08:02	190.50	191.00	190.50	+5.00	1	3656
13:08:02	190.50	191.00	190.50	+5.00	1	3655
13:07:36	190.50	191.00	190.50	+5.00	1	3654
13:07:33	190.50	191.00	190.50	+5.00	1	3653
13:07:05	190.00	190.50	190.50	+5.00	1	3652
13:06:53	190.50	191.00	190.50	+5.00	1	3651
13:06:31	190.50	191.00	190.50	+5.00	1	3650
13:06:30	190.50	191.00	190.50	+5.00	1	3649
13:06:26	190.50	191.00	190.50	+5.00	1	3648
13:06:21	190.50	191.00	190.50	+5.00	1	3647
13:06:06	190.50	191.00	190.50	+5.00	3	3646
13:06:00	190.50	191.00	190.50	+5.00	1	3643
13:05:49	190.50	191.00	190.50	+5.00	1	3642
13:05:49	190.50	191.00	190.50	+5.00	1	3641
13:05:49	190.50	191.00	190.50	+5.00	1	3640
13:05:40	190.50	191.00	190.50	+5.00	1	3639
13:05:38	190.50	191.00	190.50	+5.00	1	3638
13:05:25	190.50	191.00	190.50	+5.00	1	3637
13:05:25	190.50	191.00	190.50	+5.00	1	3636
13:05:15	190.50	191.00	190.50	+5.00	1	3635
13:05:04	190.50	191.00	190.50	+5.00	1	3634
13:04:49	190.50	191.00	190.50	+5.00	1	3633
13:04:42	190.50	191.00	190.50	+5.00	1	3632
13:04:31	190.50	191.00	190.50	+5.00	1	3631
13:04:31	190.50	191.00	190.50	+5.00	3	3630
13:04:25	190.50	191.00	190.50	+5.00	1	3627
13:04:22	190.50	191.00	190.50	+5.00	1	3626
13:04:09	190.50	191.00	190.50	+5.00	1	3625
13:03:28	190.50	191.00	191.00	+5.50	4	3624
13:03:25	190.50	191.00	190.50	+5.00	1	3620
13:03:23	190.50	191.00	190.50	+5.00	2	3619
13:03:09	190.50	191.00	191.00	+5.50	1	3617
13:02:17	190.50	191.00	191.00	+5.50	1	3616
13:01:01	190.50	191.00	191.00	+5.50	2	3615
13:00:20	190.50	191.00	190.50	+5.00	1	3613
13:00:20	190.00	190.50	190.50	+5.00	16	3612
13:00:20	190.00	190.50	190.50	+5.00	1	3596
13:00:20	190.00	190.50	190.50	+5.00	1	3595
13:00:20	190.00	190.50	190.50	+5.00	5	3594
13:00:20	190.00	190.50	190.50	+5.00	1	3589
13:00:03	190.00	190.50	190.50	+5.00	1	3588
13:00:02	190.00	190.50	190.00	+4.50	2	3587
12:59:59	190.00	190.50	190.50	+5.00	1	3585
12:59:54	190.00	190.50	190.50	+5.00	1	3584
12:59:51	190.00	190.50	190.00	+4.50	2	3583
12:59:51	190.00	190.50	190.00	+4.50	41	3581
12:59:51	190.00	190.50	190.00	+4.50	1	3540
12:59:41	190.00	190.50	190.50	+5.00	1	3539
12:59:34	190.00	190.50	190.50	+5.00	4	3538
12:58:54	190.00	190.50	190.50	+5.00	1	3534
12:58:54	190.00	190.50	190.50	+5.00	1	3533
12:57:59	190.00	190.50	190.50	+5.00	1	3532
12:57:37	190.00	190.50	190.00	+4.50	1	3531
12:57:24	190.00	190.50	190.50	+5.00	3	3530
12:57:00	190.00	190.50	190.50	+5.00	1	3527
12:56:19	190.00	190.50	190.50	+5.00	1	3526
12:55:55	190.00	190.50	190.00	+4.50	1	3525
12:55:20	190.00	190.50	190.50	+5.00	2	3524
12:55:20	190.00	190.50	190.50	+5.00	2	3522
12:55:18	190.00	190.50	190.50	+5.00	1	3520
12:55:14	190.00	190.50	190.50	+5.00	1	3519
12:55:08	190.00	190.50	190.50	+5.00	1	3518
12:55:08	190.00	190.50	190.00	+4.50	1	3517
12:54:03	190.00	190.50	190.50	+5.00	5	3516
12:54:03	190.00	190.50	190.00	+4.50	1	3511
12:53:43	190.00	190.50	190.50	+5.00	1	3510
12:53:40	190.00	190.50	190.00	+4.50	1	3509
12:53:26	190.00	190.50	190.00	+4.50	1	3508
12:53:24	190.00	190.50	190.00	+4.50	1	3507
12:53:20	190.00	190.50	190.00	+4.50	1	3506
12:53:10	190.00	190.50	190.50	+5.00	1	3505
12:52:17	190.00	190.50	190.00	+4.50	1	3504
12:51:16	190.00	190.50	190.50	+5.00	1	3503
12:50:53	190.00	190.50	190.00	+4.50	1	3502
12:50:28	190.00	190.50	190.00	+4.50	1	3501
12:50:19	190.00	190.50	190.50	+5.00	3	3500
12:50:19	190.00	190.50	190.50	+5.00	2	3497
12:49:21	190.00	190.50	190.50	+5.00	1	3495
12:49:04	190.00	190.50	190.00	+4.50	1	3494
12:49:02	190.00	190.50	190.00	+4.50	10	3493
12:48:05	190.00	190.50	190.00	+4.50	1	3483
12:47:34	190.00	190.50	190.00	+4.50	2	3482
12:47:28	190.50	191.00	190.50	+5.00	2	3480
12:47:27	190.50	191.00	190.50	+5.00	1	3478
12:46:52	190.00	190.50	190.50	+5.00	1	3477
12:46:24	190.50	191.00	190.50	+5.00	7	3476
12:46:24	190.50	191.00	190.50	+5.00	1	3469
12:46:24	190.50	191.00	190.50	+5.00	13	3468
12:46:09	190.50	191.00	190.50	+5.00	2	3455
12:45:26	190.50	191.00	191.00	+5.50	4	3453
12:45:23	190.50	191.00	191.00	+5.50	1	3449
12:44:03	190.50	191.00	191.00	+5.50	3	3448
12:43:47	190.50	191.00	191.00	+5.50	1	3445
12:42:15	190.50	191.00	191.00	+5.50	2	3444
12:42:08	190.50	191.00	190.50	+5.00	1	3442
12:41:45	190.00	191.00	191.00	+5.50	1	3441
12:41:44	190.50	191.00	190.50	+5.00	1	3440
12:41:44	190.00	190.50	190.50	+5.00	25	3439
12:41:43	190.00	190.50	190.50	+5.00	1	3414
12:41:02	190.00	190.50	190.00	+4.50	1	3413
12:40:51	190.00	190.50	190.00	+4.50	1	3412
12:40:41	190.00	190.50	190.00	+4.50	1	3411
12:40:37	190.00	190.50	190.50	+5.00	1	3410
12:39:49	190.00	190.50	190.50	+5.00	1	3409
12:39:18	190.00	190.50	190.50	+5.00	3	3408
12:39:18	190.00	190.50	190.50	+5.00	2	3405
12:38:15	190.00	190.50	190.00	+4.50	1	3403
12:38:10	190.00	190.50	190.00	+4.50	16	3402
12:38:05	190.00	190.50	190.50	+5.00	3	3386
12:38:05	190.00	190.50	190.50	+5.00	2	3383
12:37:54	190.00	190.50	190.50	+5.00	1	3381
12:37:51	190.00	190.50	190.00	+4.50	1	3380
12:36:55	190.00	190.50	190.00	+4.50	1	3379
12:36:10	190.00	190.50	190.00	+4.50	1	3378
12:36:00	190.00	190.50	190.50	+5.00	1	3377
12:35:48	190.00	190.50	190.50	+5.00	1	3376
12:35:21	190.00	190.50	190.50	+5.00	3	3375
12:35:21	190.00	190.50	190.50	+5.00	2	3372
12:35:13	190.00	190.50	190.00	+4.50	1	3370
12:33:05	190.00	190.50	190.50	+5.00	1	3369
12:33:00	190.00	190.50	190.50	+5.00	1	3368
12:33:00	190.00	190.50	190.50	+5.00	1	3367
12:32:48	190.00	190.50	190.50	+5.00	3	3366
12:32:48	190.00	190.50	190.50	+5.00	3	3363
12:32:18	190.00	190.50	190.00	+4.50	1	3360
12:32:10	190.00	190.50	190.50	+5.00	1	3359
12:31:06	190.00	190.50	190.00	+4.50	4	3358
12:30:48	190.00	190.50	190.00	+4.50	1	3354
12:30:35	190.00	190.50	190.50	+5.00	1	3353
12:30:27	190.00	190.50	190.50	+5.00	1	3352
12:30:16	190.00	190.50	190.50	+5.00	1	3351
12:30:12	190.00	190.50	190.00	+4.50	1	3350
12:29:47	190.00	190.50	190.50	+5.00	3	3349
12:29:47	190.00	190.50	190.50	+5.00	2	3346
12:29:02	190.00	190.50	190.00	+4.50	1	3344
12:29:01	190.00	190.50	190.00	+4.50	4	3343
12:28:43	190.00	190.50	190.00	+4.50	1	3339
12:28:42	190.00	190.50	190.50	+5.00	2	3338
12:28:21	190.00	190.50	190.50	+5.00	1	3336
12:28:20	190.00	190.50	190.00	+4.50	1	3335
12:28:19	190.00	190.50	190.00	+4.50	1	3334
12:28:04	190.00	190.50	190.00	+4.50	1	3333
12:28:03	190.00	190.50	190.00	+4.50	1	3332
12:28:02	190.00	190.50	190.00	+4.50	2	3331
12:28:01	190.00	190.50	190.00	+4.50	1	3329
12:27:55	190.00	190.50	190.00	+4.50	1	3328
12:27:53	190.00	190.50	190.00	+4.50	1	3327
12:27:49	190.00	190.50	190.00	+4.50	1	3326
12:27:20	190.00	190.50	190.00	+4.50	1	3325
12:27:04	190.00	191.00	190.00	+4.50	1	3324
12:27:02	190.00	191.00	190.00	+4.50	2	3323
12:27:00	190.50	191.00	190.50	+5.00	8	3321
12:26:59	190.50	191.00	190.50	+5.00	1	3313
12:26:57	190.50	191.00	190.50	+5.00	1	3312
12:26:54	190.50	191.00	190.50	+5.00	1	3311
12:26:45	190.50	191.00	190.50	+5.00	2	3310
12:26:42	190.50	191.00	190.50	+5.00	4	3308
12:26:27	190.50	191.00	191.00	+5.50	1	3304
12:26:20	190.50	191.00	190.50	+5.00	1	3303
12:25:46	190.50	191.00	190.50	+5.00	1	3302
12:25:45	190.50	191.00	190.50	+5.00	1	3301
12:25:39	190.50	191.00	190.50	+5.00	1	3300
12:25:39	190.50	191.00	190.50	+5.00	2	3299
12:25:38	190.50	191.00	190.50	+5.00	6	3297
12:25:26	190.50	191.00	191.00	+5.50	5	3291
12:24:32	190.50	191.00	191.00	+5.50	1	3286
12:24:14	190.50	191.00	190.50	+5.00	1	3285
12:24:02	190.50	191.00	190.50	+5.00	1	3284
12:23:59	190.50	191.00	190.50	+5.00	1	3283
12:22:53	190.50	191.00	190.50	+5.00	1	3282
12:22:39	190.50	191.00	190.50	+5.00	1	3281
12:22:38	190.50	191.00	191.00	+5.50	1	3280
12:22:28	190.50	191.00	191.00	+5.50	5	3279
12:21:50	190.50	191.00	191.00	+5.50	1	3274
12:20:43	190.50	191.00	191.00	+5.50	1	3273
12:20:23	190.50	191.00	191.00	+5.50	2	3272
12:19:25	190.50	191.00	191.00	+5.50	4	3270
12:19:21	190.50	191.00	190.50	+5.00	1	3266
12:18:49	190.50	191.00	191.00	+5.50	1	3265
12:18:17	190.50	191.00	190.50	+5.00	1	3264
12:18:17	190.50	191.00	190.50	+5.00	1	3263
12:18:12	190.50	191.00	190.50	+5.00	1	3262
12:17:38	190.50	191.00	191.00	+5.50	4	3261
12:16:54	190.50	191.00	191.00	+5.50	1	3257
12:16:53	190.50	191.00	190.50	+5.00	1	3256
12:16:42	190.50	191.00	190.50	+5.00	1	3255
12:15:48	190.50	191.00	190.50	+5.00	1	3254
12:15:23	190.50	191.00	191.00	+5.50	2	3253
12:15:21	190.50	191.00	191.00	+5.50	1	3251
12:14:39	190.50	191.00	191.00	+5.50	4	3250
12:12:19	190.50	191.00	190.50	+5.00	1	3246
12:11:14	191.00	191.50	191.00	+5.50	1	3245
12:11:11	191.00	191.50	191.00	+5.50	1	3244
12:11:08	191.00	191.50	191.00	+5.50	1	3243
12:11:05	190.50	191.00	191.00	+5.50	1	3242
12:11:04	190.50	191.50	191.50	+6.00	4	3241
12:10:55	190.50	191.50	190.50	+5.00	1	3237
12:10:54	191.00	191.50	191.00	+5.50	2	3236
12:10:54	191.00	191.50	191.00	+5.50	7	3234
12:10:53	191.00	191.50	191.00	+5.50	1	3227
12:10:52	191.00	191.50	191.00	+5.50	3	3226
12:10:43	191.00	191.50	191.00	+5.50	1	3223
12:09:20	191.00	191.50	191.00	+5.50	1	3222
12:09:18	191.00	191.50	191.00	+5.50	1	3221
12:09:13	191.00	191.50	191.00	+5.50	1	3220
12:09:11	191.00	191.50	191.50	+6.00	4	3219
12:08:04	191.00	191.50	191.00	+5.50	1	3215
12:08:03	191.00	191.50	191.00	+5.50	1	3214
12:07:14	191.00	191.50	191.50	+6.00	3	3213
12:06:21	191.00	191.50	191.00	+5.50	1	3210
12:05:28	191.00	191.50	191.50	+6.00	2	3209
12:03:45	191.00	191.50	191.00	+5.50	1	3207
12:03:42	191.00	191.50	191.00	+5.50	1	3206
12:03:34	191.00	191.50	191.00	+5.50	1	3205
12:03:32	191.00	191.50	191.50	+6.00	1	3204
12:03:28	191.00	191.50	191.00	+5.50	1	3203
12:03:28	191.00	191.50	191.00	+5.50	20	3202
12:02:10	191.00	191.50	191.50	+6.00	1	3182
12:01:38	191.00	191.50	191.50	+6.00	1	3181
12:01:09	191.00	191.50	191.50	+6.00	1	3180
12:00:31	191.50	192.00	191.50	+6.00	1	3179
12:00:31	191.00	192.00	191.00	+5.50	1	3178
12:00:28	191.00	192.00	191.00	+5.50	1	3177
12:00:26	191.00	192.00	191.00	+5.50	2	3176
12:00:24	191.50	192.00	191.50	+6.00	17	3174
12:00:24	191.50	192.00	191.50	+6.00	1	3157
12:00:23	191.50	192.00	191.50	+6.00	1	3156
12:00:21	191.50	192.00	192.00	+6.50	1	3155
12:00:20	191.50	192.00	192.00	+6.50	3	3154
12:00:12	191.50	192.00	192.00	+6.50	1	3151
11:59:25	191.50	192.00	192.00	+6.50	1	3150
11:58:45	191.50	192.00	191.50	+6.00	2	3149
11:58:41	191.50	192.00	192.00	+6.50	2	3147
11:58:41	191.50	192.00	191.50	+6.00	3	3145
11:58:41	191.00	191.50	191.50	+6.00	4	3142
11:58:12	191.00	191.50	191.50	+6.00	1	3138
11:58:07	191.00	191.50	191.50	+6.00	1	3137
11:57:58	191.00	191.50	191.50	+6.00	1	3136
11:57:49	191.00	191.50	191.50	+6.00	1	3135
11:57:44	191.00	191.50	191.50	+6.00	2	3134
11:57:25	191.00	191.50	191.50	+6.00	1	3132
11:57:21	191.00	191.50	191.50	+6.00	5	3131
11:56:09	191.00	191.50	191.50	+6.00	1	3126
11:55:54	191.00	191.50	191.50	+6.00	1	3125
11:55:42	191.00	191.50	191.00	+5.50	1	3124
11:55:22	191.00	191.50	191.50	+6.00	2	3123
11:54:25	191.00	191.50	191.00	+5.50	1	3121
11:54:16	191.00	191.50	191.50	+6.00	4	3120
11:52:23	191.00	191.50	191.50	+6.00	4	3116
11:51:10	191.00	191.50	191.00	+5.50	1	3112
11:50:28	191.00	191.50	191.50	+6.00	2	3111
11:50:10	191.00	191.50	191.50	+6.00	1	3109
11:49:26	191.00	191.50	191.50	+6.00	2	3108
11:48:28	191.00	192.00	191.00	+5.50	1	3106
11:48:16	191.00	191.50	191.50	+6.00	1	3105
11:48:00	191.00	191.50	191.50	+6.00	1	3104
11:47:55	191.50	192.00	191.50	+6.00	3	3103
11:47:55	191.50	192.00	191.50	+6.00	2	3100
11:46:49	191.00	191.50	192.00	+6.50	2	3098
11:46:49	191.00	191.50	191.50	+6.00	1	3096
11:45:34	191.00	191.50	191.50	+6.00	1	3095
11:45:23	191.00	191.50	191.50	+6.00	3	3094
11:44:37	191.00	191.50	191.50	+6.00	1	3091
11:44:32	191.00	191.50	191.50	+6.00	1	3090
11:44:31	191.00	191.50	191.50	+6.00	2	3089
11:44:29	191.00	191.50	191.50	+6.00	4	3087
11:44:27	191.00	191.50	191.50	+6.00	1	3083
11:44:25	191.00	191.50	191.50	+6.00	1	3082
11:42:32	191.00	191.50	191.50	+6.00	1	3081
11:42:31	191.00	191.50	191.50	+6.00	4	3080
11:42:30	191.00	191.50	191.00	+5.50	1	3076
11:41:42	191.00	191.50	191.50	+6.00	1	3075
11:40:38	191.00	191.50	191.50	+6.00	1	3074
11:40:34	191.00	191.50	191.50	+6.00	2	3073
11:40:24	191.00	191.50	191.50	+6.00	4	3071
11:38:43	191.00	191.50	191.50	+6.00	1	3067
11:38:42	191.00	191.50	191.00	+5.50	1	3066
11:38:22	191.00	191.50	191.50	+6.00	4	3065
11:38:12	191.00	191.50	191.50	+6.00	1	3061
11:36:49	191.00	191.50	191.50	+6.00	1	3060
11:36:36	191.00	191.50	191.00	+5.50	1	3059
11:36:32	191.00	191.50	191.00	+5.50	1	3058
11:36:22	191.00	191.50	191.50	+6.00	2	3057
11:35:51	191.00	191.50	191.00	+5.50	1	3055
11:35:28	191.00	191.50	191.50	+6.00	2	3054
11:35:28	191.00	191.50	191.50	+6.00	1	3052
11:35:18	191.00	191.50	191.50	+6.00	1	3051
11:35:15	191.00	191.50	191.00	+5.50	1	3050
11:35:13	191.00	191.50	191.50	+6.00	1	3049
11:34:49	191.00	191.50	191.00	+5.50	1	3048
11:34:24	191.00	192.00	191.00	+5.50	1	3047
11:34:22	191.00	192.00	192.00	+6.50	5	3046
11:33:11	191.50	192.00	191.50	+6.00	1	3041
11:32:17	191.00	192.00	192.00	+6.50	4	3040
11:32:00	191.00	192.00	191.00	+5.50	5	3036
11:30:34	191.00	192.00	191.00	+5.50	1	3031
11:30:24	191.00	192.00	192.00	+6.50	1	3030
11:29:51	191.00	191.50	192.00	+6.50	1	3029
11:29:51	191.00	191.50	191.50	+6.00	1	3028
11:29:50	191.50	192.00	191.50	+6.00	2	3027
11:29:50	191.50	192.00	191.50	+6.00	1	3025
11:29:50	191.00	191.50	191.50	+6.00	7	3024
11:29:26	191.00	191.50	191.50	+6.00	1	3017
11:29:17	191.00	191.50	191.50	+6.00	1	3016
11:28:48	191.00	191.50	191.50	+6.00	3	3015
11:28:48	191.00	191.50	191.00	+5.50	4	3012
11:28:20	191.00	191.50	191.50	+6.00	1	3008
11:28:20	191.00	191.50	191.00	+5.50	1	3007
11:28:05	191.00	191.50	191.00	+5.50	1	3006
11:27:44	191.00	191.50	191.00	+5.50	1	3005
11:27:22	191.00	191.50	191.00	+5.50	1	3004
11:27:21	191.00	191.50	191.50	+6.00	3	3003
11:26:47	191.00	191.50	191.00	+5.50	1	3000
11:25:46	191.00	192.00	191.00	+5.50	1	2999
11:25:44	191.00	192.00	191.00	+5.50	2	2998
11:24:54	191.50	192.00	191.50	+6.00	1	2996
11:24:49	191.50	192.00	191.50	+6.00	1	2995
11:24:48	191.50	192.00	191.50	+6.00	1	2994
11:24:40	191.50	192.00	191.50	+6.00	1	2993
11:24:38	191.50	192.00	191.50	+6.00	1	2992
11:24:34	191.50	192.00	191.50	+6.00	2	2991
11:24:30	191.50	192.00	191.50	+6.00	1	2989
11:24:05	191.50	192.00	191.50	+6.00	1	2988
11:22:43	191.50	192.00	191.50	+6.00	1	2987
11:21:57	191.50	192.50	192.50	+7.00	2	2986
11:21:57	192.00	192.50	192.00	+6.50	26	2984
11:21:57	192.00	192.50	192.00	+6.50	2	2958
11:21:57	192.00	192.50	192.00	+6.50	1	2956
11:21:57	192.00	192.50	192.00	+6.50	60	2955
11:21:25	192.00	192.50	192.00	+6.50	1	2895
11:21:08	192.00	192.50	192.00	+6.50	1	2894
11:20:29	192.00	192.50	192.50	+7.00	1	2893
11:20:29	192.00	192.50	192.50	+7.00	1	2892
11:19:43	192.00	192.50	192.00	+6.50	1	2891
11:19:38	192.00	192.50	192.50	+7.00	1	2890
11:19:36	192.00	192.50	192.50	+7.00	1	2889
11:19:36	192.00	192.50	192.50	+7.00	1	2888
11:19:36	192.00	192.50	192.50	+7.00	1	2887
11:19:36	191.50	192.00	192.00	+6.50	19	2886
11:18:51	191.50	192.00	192.00	+6.50	2	2867
11:18:40	191.50	192.00	191.50	+6.00	1	2865
11:18:40	191.50	192.00	191.50	+6.00	1	2864
11:18:30	191.50	192.00	191.50	+6.00	1	2863
11:17:43	191.50	192.00	192.00	+6.50	1	2862
11:17:31	191.50	192.00	192.00	+6.50	1	2861
11:16:07	191.50	192.00	192.00	+6.50	5	2860
11:15:49	191.50	192.00	192.00	+6.50	1	2855
11:15:46	192.00	192.50	192.00	+6.50	61	2854
11:14:57	192.00	192.50	192.50	+7.00	1	2793
11:14:38	192.00	192.50	192.50	+7.00	1	2792
11:14:38	191.50	192.00	192.00	+6.50	46	2791
11:13:54	191.50	192.00	192.00	+6.50	1	2745
11:13:25	191.50	192.00	191.50	+6.00	1	2744
11:13:03	191.50	192.00	191.50	+6.00	2	2743
11:12:43	191.50	192.00	192.00	+6.50	1	2741
11:12:18	191.50	192.00	192.00	+6.50	4	2740
11:12:06	191.50	192.00	192.00	+6.50	1	2736
11:10:28	191.50	192.00	192.00	+6.50	3	2735
11:10:26	191.50	192.00	191.50	+6.00	2	2732
11:09:12	191.50	192.00	192.00	+6.50	4	2730
11:07:54	191.50	192.00	191.50	+6.00	1	2726
11:07:54	191.00	191.50	191.50	+6.00	4	2725
11:07:54	191.00	191.50	191.50	+6.00	1	2721
11:07:54	191.00	191.50	191.50	+6.00	1	2720
11:07:26	191.00	191.50	191.50	+6.00	1	2719
11:07:26	191.00	191.50	191.50	+6.00	1	2718
11:07:24	191.00	191.50	191.50	+6.00	1	2717
11:06:40	191.50	192.00	191.50	+6.00	2	2716
11:06:22	191.50	192.00	191.50	+6.00	1	2714
11:06:21	191.50	192.00	191.50	+6.00	2	2713
11:06:21	191.50	192.00	191.50	+6.00	1	2711
11:05:44	191.50	192.00	191.50	+6.00	2	2710
11:05:27	191.50	192.00	192.00	+6.50	2	2708
11:04:45	191.50	192.00	191.50	+6.00	1	2706
11:04:38	191.50	192.00	192.00	+6.50	5	2705
11:02:16	191.50	192.00	191.50	+6.00	1	2700
11:01:50	191.50	192.00	191.50	+6.00	1	2699
11:01:50	191.50	192.00	191.50	+6.00	1	2698
11:01:46	191.50	192.00	191.50	+6.00	4	2697
11:00:42	191.50	192.00	191.50	+6.00	1	2693
11:00:38	191.50	192.00	192.00	+6.50	1	2692
11:00:22	191.50	192.00	192.00	+6.50	2	2691
11:00:07	191.50	192.00	191.50	+6.00	1	2689
10:59:58	191.50	192.00	191.50	+6.00	1	2688
10:59:58	191.00	191.50	191.50	+6.00	1	2687
10:59:13	191.50	192.00	191.50	+6.00	1	2686
10:59:12	191.00	191.50	192.00	+6.50	1	2685
10:59:12	191.00	191.50	191.50	+6.00	3	2684
10:58:29	191.00	191.50	191.50	+6.00	1	2681
10:57:33	191.00	191.50	191.50	+6.00	2	2680
10:57:09	191.00	191.50	191.50	+6.00	4	2678
10:55:27	191.00	191.50	191.50	+6.00	1	2674
10:55:21	191.00	191.50	191.50	+6.00	2	2673
10:55:05	191.00	191.50	191.50	+6.00	1	2671
10:54:43	191.00	191.50	191.50	+6.00	5	2670
10:54:42	191.00	191.50	191.50	+6.00	1	2665
10:51:13	191.00	191.50	191.50	+6.00	1	2664
10:50:30	191.00	191.50	191.50	+6.00	1	2663
10:50:00	191.50	192.00	191.50	+6.00	23	2662
10:50:00	191.50	192.00	191.50	+6.00	1	2639
10:48:52	191.50	192.00	191.50	+6.00	1	2638
10:48:50	191.00	191.50	191.50	+6.00	10	2637
10:48:49	191.00	191.50	191.50	+6.00	2	2627
10:48:49	191.00	191.50	191.50	+6.00	4	2625
10:46:54	191.00	191.50	191.50	+6.00	2	2621
10:46:12	191.00	191.50	191.00	+5.50	1	2619
10:45:34	191.00	191.50	191.00	+5.50	1	2618
10:45:22	191.00	191.50	191.00	+5.50	1	2617
10:45:21	190.50	191.00	191.00	+5.50	1	2616
10:45:06	190.50	191.00	191.00	+5.50	3	2615
10:44:48	190.50	191.00	191.00	+5.50	1	2612
10:44:45	190.50	191.00	191.00	+5.50	1	2611
10:44:45	190.50	191.00	191.00	+5.50	2	2610
10:44:41	190.50	191.00	191.00	+5.50	1	2608
10:44:16	190.50	191.00	191.00	+5.50	1	2607
10:44:05	190.50	191.00	191.00	+5.50	3	2606
10:44:05	191.00	191.50	191.00	+5.50	15	2603
10:43:27	191.00	191.50	191.00	+5.50	1	2588
10:43:15	191.00	191.50	191.50	+6.00	2	2587
10:42:46	191.00	191.50	191.50	+6.00	3	2585
10:42:31	191.00	191.50	191.00	+5.50	1	2582
10:42:24	191.00	191.50	191.00	+5.50	1	2581
10:41:46	191.00	191.50	191.00	+5.50	1	2580
10:40:26	191.00	191.50	191.50	+6.00	4	2579
10:37:33	191.00	191.50	191.50	+6.00	3	2575
10:37:33	190.50	191.00	191.00	+5.50	2	2572
10:37:33	191.00	191.50	191.00	+5.50	4	2570
10:37:33	191.00	191.50	191.00	+5.50	6	2566
10:37:33	191.00	191.50	191.00	+5.50	1	2560
10:37:23	191.00	191.50	191.00	+5.50	3	2559
10:36:20	191.00	191.50	191.00	+5.50	1	2556
10:36:18	191.00	191.50	191.50	+6.00	1	2555
10:36:01	191.00	191.50	191.50	+6.00	10	2554
10:35:49	191.00	191.50	191.50	+6.00	1	2544
10:35:26	191.00	191.50	191.50	+6.00	1	2543
10:35:08	190.50	191.00	191.00	+5.50	2	2542
10:35:06	190.50	191.00	191.00	+5.50	1	2540
10:35:04	190.50	191.00	191.00	+5.50	1	2539
10:35:02	190.50	191.00	191.00	+5.50	1	2538
10:34:59	190.50	191.00	191.00	+5.50	5	2537
10:34:52	190.50	191.00	191.00	+5.50	1	2532
10:34:49	190.50	191.00	191.00	+5.50	1	2531
10:34:49	190.50	191.00	191.00	+5.50	2	2530
10:34:45	190.50	191.00	191.00	+5.50	1	2528
10:34:14	190.50	191.00	191.00	+5.50	3	2527
10:34:12	190.50	191.00	190.50	+5.00	1	2524
10:33:37	190.50	191.00	190.50	+5.00	1	2523
10:33:18	190.50	191.00	190.50	+5.00	2	2522
10:32:55	190.50	191.00	190.50	+5.00	2	2520
10:32:19	190.50	191.00	190.50	+5.00	1	2518
10:31:06	190.50	191.00	190.50	+5.00	2	2517
10:31:00	190.50	191.00	190.50	+5.00	1	2515
10:30:54	190.50	191.00	190.50	+5.00	3	2514
10:30:24	190.50	191.00	190.50	+5.00	6	2511
10:29:57	190.50	191.00	190.50	+5.00	1	2505
10:29:42	190.50	191.00	190.50	+5.00	8	2504
10:29:37	191.00	191.50	191.00	+5.50	11	2496
10:29:28	191.00	191.50	191.00	+5.50	6	2485
10:29:27	191.00	191.50	191.00	+5.50	1	2479
10:29:13	190.50	191.00	191.00	+5.50	1	2478
10:29:13	190.50	191.00	191.00	+5.50	1	2477
10:29:13	190.50	191.00	191.00	+5.50	2	2476
10:29:13	190.50	191.00	191.00	+5.50	1	2474
10:29:13	190.50	191.00	191.00	+5.50	1	2473
10:29:12	190.50	191.00	191.00	+5.50	1	2472
10:29:12	190.50	191.00	191.00	+5.50	1	2471
10:29:11	190.50	191.00	191.00	+5.50	1	2470
10:29:10	190.50	191.00	191.00	+5.50	1	2469
10:29:09	190.50	191.00	191.00	+5.50	2	2468
10:29:02	190.50	191.00	191.00	+5.50	1	2466
10:28:37	190.50	191.00	191.00	+5.50	2	2465
10:27:59	190.50	191.00	190.50	+5.00	1	2463
10:27:33	190.50	191.00	191.00	+5.50	4	2462
10:26:38	190.50	191.00	190.50	+5.00	1	2458
10:26:08	190.50	191.00	190.50	+5.00	1	2457
10:25:59	190.50	191.00	191.00	+5.50	1	2456
10:25:28	190.50	191.00	191.00	+5.50	2	2455
10:25:22	190.50	191.00	190.50	+5.00	1	2453
10:24:57	190.50	191.00	190.50	+5.00	1	2452
10:23:35	190.50	191.00	190.50	+5.00	1	2451
10:23:21	190.50	191.00	190.50	+5.00	1	2450
10:23:16	190.50	191.00	190.50	+5.00	1	2449
10:22:42	190.50	191.00	190.50	+5.00	1	2448
10:22:42	191.00	191.50	191.00	+5.50	12	2447
10:22:32	191.00	191.50	191.00	+5.50	1	2435
10:22:26	191.00	191.50	191.00	+5.50	1	2434
10:22:12	191.00	191.50	191.00	+5.50	3	2433
10:22:09	191.00	191.50	191.00	+5.50	1	2430
10:22:05	191.00	191.50	191.00	+5.50	1	2429
10:21:57	191.00	191.50	191.00	+5.50	1	2428
10:21:38	191.00	191.50	191.00	+5.50	1	2427
10:21:09	191.00	191.50	191.00	+5.50	5	2426
10:20:52	191.00	191.50	191.50	+6.00	1	2421
10:20:52	191.00	191.50	191.00	+5.50	1	2420
10:20:50	191.00	191.50	191.50	+6.00	1	2419
10:20:50	191.00	191.50	191.50	+6.00	3	2418
10:20:24	191.00	191.50	191.00	+5.50	1	2415
10:20:02	191.00	191.50	191.00	+5.50	1	2414
10:20:01	190.50	191.00	191.00	+5.50	3	2413
10:19:52	190.50	191.00	190.50	+5.00	1	2410
10:19:49	191.00	191.50	191.00	+5.50	12	2409
10:19:38	191.00	191.50	191.50	+6.00	1	2397
10:19:37	191.00	191.50	191.00	+5.50	1	2396
10:19:32	191.00	191.50	191.00	+5.50	40	2395
10:19:27	191.00	191.50	191.50	+6.00	2	2355
10:19:16	191.50	192.00	191.50	+6.00	1	2353
10:19:14	191.50	192.50	191.50	+6.00	15	2352
10:19:01	192.00	192.50	192.00	+6.50	36	2337
10:19:01	192.00	192.50	192.00	+6.50	1	2301
10:18:56	192.00	192.50	192.50	+7.00	1	2300
10:18:00	192.00	192.50	192.50	+7.00	6	2299
10:17:54	192.00	192.50	192.50	+7.00	1	2293
10:17:23	192.00	192.50	192.50	+7.00	2	2292
10:17:19	192.00	192.50	192.50	+7.00	1	2290
10:17:16	192.00	192.50	192.50	+7.00	1	2289
10:17:15	192.00	192.50	192.50	+7.00	6	2288
10:16:31	192.00	192.50	192.50	+7.00	6	2282
10:15:48	192.00	192.50	192.50	+7.00	1	2276
10:15:46	192.00	192.50	192.50	+7.00	6	2275
10:15:41	192.00	192.50	192.00	+6.50	2	2269
10:15:15	192.00	192.50	192.00	+6.50	1	2267
10:15:02	192.00	192.50	192.50	+7.00	6	2266
10:14:39	192.50	193.00	192.50	+7.00	1	2260
10:14:31	192.50	193.00	192.50	+7.00	1	2259
10:14:31	192.50	193.00	192.50	+7.00	1	2258
10:14:26	192.50	193.00	192.50	+7.00	1	2257
10:14:22	192.50	193.00	192.50	+7.00	1	2256
10:14:17	192.00	193.00	193.00	+7.50	6	2255
10:14:14	192.50	193.00	192.50	+7.00	3	2249
10:14:14	192.50	193.00	192.50	+7.00	10	2246
10:14:10	192.50	193.00	192.50	+7.00	1	2236
10:14:05	192.50	193.00	192.50	+7.00	2	2235
10:14:01	192.50	193.00	192.50	+7.00	3	2233
10:13:56	192.50	193.00	193.00	+7.50	2	2230
10:13:33	192.00	192.50	192.50	+7.00	6	2228
10:13:04	192.00	192.50	192.50	+7.00	1	2222
10:12:56	192.00	192.50	192.50	+7.00	1	2221
10:12:56	192.00	192.50	192.50	+7.00	1	2220
10:12:49	192.00	192.50	192.50	+7.00	1	2219
10:12:49	192.00	192.50	192.50	+7.00	3	2218
10:12:48	192.00	192.50	192.50	+7.00	2	2215
10:12:48	192.00	192.50	192.50	+7.00	6	2213
10:12:04	192.00	192.50	192.50	+7.00	6	2207
10:11:20	192.00	192.50	192.50	+7.00	6	2201
10:10:56	192.00	192.50	192.00	+6.50	1	2195
10:10:53	192.00	192.50	192.00	+6.50	1	2194
10:10:41	192.00	192.50	192.00	+6.50	1	2193
10:10:39	192.00	192.50	192.00	+6.50	1	2192
10:10:36	192.00	192.50	192.00	+6.50	1	2191
10:10:35	192.00	192.50	192.50	+7.00	6	2190
10:10:22	192.00	192.50	192.00	+6.50	1	2184
10:10:20	192.00	192.50	192.50	+7.00	3	2183
10:10:04	192.00	192.50	192.50	+7.00	1	2180
10:09:51	192.00	192.50	192.50	+7.00	6	2179
10:09:40	192.00	192.50	192.00	+6.50	2	2173
10:09:06	192.00	192.50	192.50	+7.00	6	2171
10:08:52	192.00	192.50	192.50	+7.00	2	2165
10:08:22	192.00	192.50	192.50	+7.00	6	2163
10:07:59	192.00	192.50	192.50	+7.00	3	2157
10:07:57	192.00	192.50	192.50	+7.00	1	2154
10:07:56	192.00	192.50	192.00	+6.50	2	2153
10:07:50	192.00	192.50	192.50	+7.00	1	2151
10:07:37	192.00	192.50	192.50	+7.00	6	2150
10:07:13	191.50	192.00	192.00	+6.50	1	2144
10:07:08	191.50	192.00	192.00	+6.50	1	2143
10:07:05	191.50	192.00	192.00	+6.50	1	2142
10:07:05	191.50	192.00	192.00	+6.50	3	2141
10:07:03	191.50	192.00	192.00	+6.50	1	2138
10:06:55	191.50	192.00	192.00	+6.50	1	2137
10:06:53	192.00	192.50	192.00	+6.50	3	2136
10:06:53	191.50	192.00	192.00	+6.50	9	2133
10:06:53	191.50	192.00	192.00	+6.50	2	2124
10:06:53	191.50	192.00	192.00	+6.50	6	2122
10:06:32	191.50	192.00	192.00	+6.50	1	2116
10:06:08	191.50	192.00	192.00	+6.50	6	2115
10:05:46	191.50	192.00	192.00	+6.50	1	2109
10:05:42	191.50	192.00	192.00	+6.50	1	2108
10:05:24	191.50	192.00	192.00	+6.50	6	2107
10:05:23	191.50	192.00	192.00	+6.50	2	2101
10:04:40	191.50	192.00	192.00	+6.50	6	2099
10:03:55	191.50	192.00	192.00	+6.50	6	2093
10:03:30	191.50	192.00	191.50	+6.00	1	2087
10:03:19	191.50	192.00	192.00	+6.50	1	2086
10:03:18	192.00	192.50	192.00	+6.50	18	2085
10:03:11	192.00	192.50	192.50	+7.00	6	2067
10:03:11	192.00	192.50	192.00	+6.50	1	2061
10:03:09	192.00	192.50	192.00	+6.50	2	2060
10:03:08	192.00	192.50	192.00	+6.50	1	2058
10:03:07	192.00	192.50	192.00	+6.50	1	2057
10:02:55	192.00	192.50	192.00	+6.50	1	2056
10:02:29	192.00	192.50	192.00	+6.50	1	2055
10:02:26	191.50	192.00	192.50	+7.00	5	2054
10:02:26	191.50	192.00	192.00	+6.50	1	2049
10:02:08	192.00	192.50	192.00	+6.50	1	2048
10:02:05	192.00	192.50	192.00	+6.50	2	2047
10:02:05	192.00	192.50	192.00	+6.50	13	2045
10:01:57	192.00	192.50	192.00	+6.50	1	2032
10:01:56	192.00	192.50	192.00	+6.50	1	2031
10:01:42	192.00	192.50	192.50	+7.00	6	2030
10:01:39	192.00	192.50	192.00	+6.50	1	2024
10:01:36	192.00	192.50	192.00	+6.50	2	2023
10:01:14	192.00	192.50	192.00	+6.50	1	2021
10:00:57	192.00	192.50	192.00	+6.50	1	2020
10:00:57	192.00	192.50	192.50	+7.00	6	2019
10:00:44	192.00	192.50	192.00	+6.50	2	2013
10:00:29	192.00	192.50	192.00	+6.50	2	2011
10:00:20	192.00	192.50	192.00	+6.50	1	2009
10:00:19	192.00	192.50	192.00	+6.50	1	2008
10:00:14	192.00	192.50	192.00	+6.50	1	2007
10:00:13	192.00	192.50	192.50	+7.00	6	2006
10:00:09	192.00	192.50	192.00	+6.50	1	2000
10:00:02	192.00	192.50	192.00	+6.50	1	1999
09:59:28	192.00	192.50	192.50	+7.00	6	1998
09:59:11	191.50	192.00	192.00	+6.50	3	1992
09:58:53	191.50	192.00	192.00	+6.50	1	1989
09:58:44	191.50	192.00	192.00	+6.50	6	1988
09:58:33	191.50	192.00	192.00	+6.50	1	1982
09:58:27	191.50	192.00	192.00	+6.50	1	1981
09:58:27	191.50	192.00	192.00	+6.50	1	1980
09:58:27	192.00	192.50	192.00	+6.50	10	1979
09:58:00	192.00	192.50	192.50	+7.00	6	1969
09:57:54	192.00	192.50	192.00	+6.50	1	1963
09:57:31	191.50	192.00	192.00	+6.50	4	1962
09:57:30	191.50	192.00	191.50	+6.00	1	1958
09:57:24	191.50	192.00	192.00	+6.50	1	1957
09:57:18	191.50	192.00	192.00	+6.50	10	1956
09:57:15	191.50	192.00	192.00	+6.50	6	1946
09:57:06	191.50	192.00	192.00	+6.50	3	1940
09:56:53	191.50	192.00	192.00	+6.50	1	1937
09:56:47	191.50	192.00	191.50	+6.00	1	1936
09:56:31	191.50	192.00	192.00	+6.50	6	1935
09:56:22	191.50	192.00	191.50	+6.00	1	1929
09:56:15	191.50	192.00	191.50	+6.00	2	1928
09:56:00	191.50	192.00	191.50	+6.00	1	1926
09:55:50	191.50	192.00	191.50	+6.00	1	1925
09:55:48	191.50	192.00	191.50	+6.00	1	1924
09:55:46	191.50	192.00	192.00	+6.50	6	1923
09:55:38	191.50	192.00	191.50	+6.00	2	1917
09:55:02	191.50	192.00	192.00	+6.50	6	1915
09:54:36	191.50	192.00	191.50	+6.00	1	1909
09:54:31	191.50	192.00	191.50	+6.00	1	1908
09:54:19	191.50	192.00	191.50	+6.00	1	1907
09:54:17	191.50	192.00	192.00	+6.50	6	1906
09:54:17	191.50	192.00	191.50	+6.00	1	1900
09:54:13	191.50	192.00	191.50	+6.00	1	1899
09:54:13	191.50	192.00	191.50	+6.00	3	1898
09:54:07	191.50	192.00	191.50	+6.00	20	1895
09:53:44	191.50	192.00	191.50	+6.00	1	1875
09:53:33	191.50	192.00	192.00	+6.50	6	1874
09:53:20	191.50	192.00	192.00	+6.50	2	1868
09:52:48	191.50	192.00	192.00	+6.50	6	1866
09:52:47	191.50	192.00	191.50	+6.00	1	1860
09:52:41	191.50	192.00	191.50	+6.00	1	1859
09:52:34	191.50	192.00	191.50	+6.00	1	1858
09:52:33	191.50	192.00	191.50	+6.00	2	1857
09:52:27	191.50	192.00	192.00	+6.50	2	1855
09:52:20	191.50	192.00	192.00	+6.50	1	1853
09:52:19	191.50	192.00	192.00	+6.50	1	1852
09:52:19	192.00	192.50	192.00	+6.50	31	1851
09:52:19	192.00	192.50	192.00	+6.50	8	1820
09:52:04	192.00	192.50	192.50	+7.00	6	1812
09:52:04	192.00	192.50	192.00	+6.50	3	1806
09:51:56	192.00	192.50	192.50	+7.00	1	1803
09:51:50	192.00	192.50	192.50	+7.00	1	1802
09:51:48	192.00	192.50	192.50	+7.00	2	1801
09:51:35	192.00	192.50	192.50	+7.00	5	1799
09:51:29	192.00	192.50	192.50	+7.00	1	1794
09:51:26	192.00	192.50	192.50	+7.00	1	1793
09:51:23	192.00	192.50	192.00	+6.50	2	1792
09:51:20	192.00	192.50	192.50	+7.00	6	1790
09:51:17	192.00	192.50	192.50	+7.00	1	1784
09:51:10	192.00	192.50	192.50	+7.00	1	1783
09:50:54	192.00	192.50	192.50	+7.00	5	1782
09:50:52	192.00	192.50	192.50	+7.00	1	1777
09:50:51	192.00	192.50	192.50	+7.00	1	1776
09:50:43	192.00	192.50	192.50	+7.00	1	1775
09:50:40	192.00	192.50	192.50	+7.00	1	1774
09:50:35	192.00	192.50	192.50	+7.00	1	1773
09:50:35	192.00	192.50	192.50	+7.00	6	1772
09:50:34	192.00	192.50	192.00	+6.50	1	1766
09:50:21	192.00	192.50	192.50	+7.00	1	1765
09:50:20	192.00	192.50	192.50	+7.00	2	1764
09:50:19	192.00	192.50	192.50	+7.00	1	1762
09:50:18	192.00	192.50	192.50	+7.00	1	1761
09:49:51	192.00	192.50	192.50	+7.00	6	1760
09:49:46	192.00	192.50	192.00	+6.50	3	1754
09:49:43	192.00	192.50	192.50	+7.00	1	1751
09:49:42	192.00	192.50	192.50	+7.00	1	1750
09:49:40	192.00	192.50	192.00	+6.50	1	1749
09:49:39	192.00	192.50	192.50	+7.00	1	1748
09:49:32	192.50	193.00	192.50	+7.00	3	1747
09:49:25	192.50	193.00	192.50	+7.00	1	1744
09:49:23	192.50	193.00	192.50	+7.00	1	1743
09:49:23	192.00	192.50	192.50	+7.00	1	1742
09:49:21	192.00	193.00	192.00	+6.50	1	1741
09:49:20	192.00	193.00	192.00	+6.50	1	1740
09:49:16	192.00	193.00	192.00	+6.50	1	1739
09:49:15	192.50	193.00	192.50	+7.00	1	1738
09:49:15	192.50	193.00	192.50	+7.00	1	1737
09:49:15	192.00	192.50	192.50	+7.00	2	1736
09:49:13	192.00	192.50	192.50	+7.00	5	1734
09:49:06	192.00	192.50	192.00	+6.50	2	1729
09:49:06	192.00	192.50	192.50	+7.00	6	1727
09:49:04	192.00	192.50	192.50	+7.00	1	1721
09:49:04	192.00	192.50	192.50	+7.00	1	1720
09:48:44	192.00	192.50	192.50	+7.00	2	1719
09:48:35	192.50	193.00	192.50	+7.00	1	1717
09:48:32	192.50	193.00	192.50	+7.00	1	1716
09:48:30	192.00	192.50	192.50	+7.00	5	1715
09:48:27	192.00	192.50	192.00	+6.50	1	1710
09:48:25	192.50	193.00	192.50	+7.00	2	1709
09:48:25	192.00	192.50	192.50	+7.00	10	1707
09:48:25	192.00	192.50	192.50	+7.00	1	1697
09:48:24	192.00	192.50	192.50	+7.00	1	1696
09:48:22	192.00	192.50	192.50	+7.00	2	1695
09:48:22	192.00	192.50	192.50	+7.00	5	1693
09:48:18	192.00	192.50	192.50	+7.00	1	1688
09:48:17	192.00	192.50	192.50	+7.00	1	1687
09:48:16	192.00	192.50	192.50	+7.00	2	1686
09:48:15	192.00	192.50	192.50	+7.00	5	1684
09:48:12	192.00	192.50	192.50	+7.00	1	1679
09:48:10	192.00	192.50	192.50	+7.00	2	1678
09:48:08	192.00	192.50	192.50	+7.00	1	1676
09:48:07	192.00	192.50	192.50	+7.00	2	1675
09:48:05	192.00	192.50	192.50	+7.00	6	1673
09:48:05	192.00	192.50	192.50	+7.00	2	1667
09:48:05	192.00	192.50	192.50	+7.00	1	1665
09:48:05	192.00	192.50	192.50	+7.00	16	1664
09:48:05	192.00	192.50	192.50	+7.00	8	1648
09:48:05	192.00	192.50	192.50	+7.00	2	1640
09:48:05	192.00	192.50	192.50	+7.00	4	1638
09:48:05	191.50	192.00	192.00	+6.50	95	1634
09:48:04	191.50	192.00	192.00	+6.50	1	1539
09:47:58	191.50	192.00	192.00	+6.50	1	1538
09:47:52	191.50	192.00	192.00	+6.50	2	1537
09:47:42	191.50	192.00	192.00	+6.50	1	1535
09:47:41	191.50	192.00	192.00	+6.50	2	1534
09:47:39	191.50	192.00	192.00	+6.50	1	1532
09:47:37	191.00	191.50	191.50	+6.00	8	1531
09:47:37	191.00	191.50	191.50	+6.00	5	1523
09:47:37	191.00	191.50	191.50	+6.00	6	1518
09:47:34	191.00	191.50	191.50	+6.00	1	1512
09:47:15	191.00	191.50	191.50	+6.00	5	1511
09:47:09	191.00	191.50	191.50	+6.00	1	1506
09:46:53	191.00	191.50	191.50	+6.00	6	1505
09:46:49	191.00	191.50	191.50	+6.00	1	1499
09:46:08	191.00	191.50	191.50	+6.00	6	1498
09:45:49	191.00	191.50	191.50	+6.00	1	1492
09:45:45	191.00	191.50	191.50	+6.00	6	1491
09:45:36	191.00	191.50	191.50	+6.00	1	1485
09:45:27	191.00	191.50	191.50	+6.00	1	1484
09:45:24	191.00	191.50	191.50	+6.00	6	1483
09:45:17	191.00	191.50	191.50	+6.00	1	1477
09:44:59	191.00	191.50	191.50	+6.00	1	1476
09:44:50	191.00	191.50	191.50	+6.00	5	1475
09:44:40	191.00	191.50	191.50	+6.00	6	1470
09:44:36	191.00	191.50	191.50	+6.00	1	1464
09:44:07	191.00	191.50	191.50	+6.00	1	1463
09:44:02	191.00	191.50	191.50	+6.00	2	1462
09:43:55	191.00	191.50	191.50	+6.00	6	1460
09:43:43	191.00	191.50	191.50	+6.00	1	1454
09:43:42	191.50	192.00	191.50	+6.00	1	1453
09:43:25	191.00	191.50	191.50	+6.00	1	1452
09:43:22	191.50	192.00	191.50	+6.00	1	1451
09:43:20	191.50	192.00	191.50	+6.00	1	1450
09:43:15	191.00	191.50	191.50	+6.00	1	1449
09:43:11	191.00	191.50	192.00	+6.50	2	1448
09:43:11	191.00	191.50	191.50	+6.00	4	1446
09:42:58	191.00	191.50	191.50	+6.00	1	1442
09:42:52	191.00	191.50	191.50	+6.00	1	1441
09:42:50	191.00	191.50	191.50	+6.00	1	1440
09:42:47	191.00	191.50	191.50	+6.00	2	1439
09:42:44	191.00	191.50	191.50	+6.00	1	1437
09:42:26	191.00	191.50	191.50	+6.00	6	1436
09:42:09	191.00	191.50	191.50	+6.00	1	1430
09:42:04	191.00	191.50	191.50	+6.00	1	1429
09:41:59	191.00	191.50	191.50	+6.00	2	1428
09:41:42	190.50	191.50	191.50	+6.00	6	1426
09:41:39	190.50	191.00	191.00	+5.50	1	1420
09:41:32	191.00	191.50	191.00	+5.50	5	1419
09:41:24	191.00	191.50	191.50	+6.00	3	1414
09:41:24	191.00	191.50	191.50	+6.00	4	1411
09:41:24	191.00	191.50	191.50	+6.00	4	1407
09:41:24	191.00	191.50	191.50	+6.00	8	1403
09:41:24	191.00	191.50	191.50	+6.00	2	1395
09:41:24	191.00	191.50	191.50	+6.00	2	1393
09:41:13	191.00	191.50	191.00	+5.50	1	1391
09:41:02	191.00	191.50	191.00	+5.50	2	1390
09:41:00	190.50	191.00	191.00	+5.50	1	1388
09:40:57	190.50	191.00	191.00	+5.50	6	1387
09:40:44	190.50	191.00	191.00	+5.50	1	1381
09:40:27	190.50	191.00	191.00	+5.50	4	1380
09:40:18	190.50	191.00	191.00	+5.50	1	1376
09:40:13	190.50	191.00	191.00	+5.50	6	1375
09:40:04	191.00	191.50	191.00	+5.50	12	1369
09:39:59	191.00	191.50	191.00	+5.50	1	1357
09:39:46	191.00	191.50	191.00	+5.50	1	1356
09:39:28	191.50	192.00	191.50	+6.00	1	1355
09:39:28	191.00	191.50	191.50	+6.00	6	1354
09:38:56	191.00	191.50	191.50	+6.00	1	1348
09:38:55	191.00	191.50	191.50	+6.00	1	1347
09:38:53	191.00	191.50	191.50	+6.00	1	1346
09:38:52	191.00	191.50	191.50	+6.00	1	1345
09:38:49	191.00	191.50	191.50	+6.00	1	1344
09:38:48	191.00	191.50	191.50	+6.00	3	1343
09:38:47	191.00	191.50	191.50	+6.00	4	1340
09:38:44	191.00	191.50	191.50	+6.00	6	1336
09:38:44	191.00	191.50	191.50	+6.00	6	1330
09:38:40	191.00	191.50	191.00	+5.50	2	1324
09:38:37	191.00	191.50	191.00	+5.50	1	1322
09:38:25	191.00	191.50	191.00	+5.50	1	1321
09:38:25	191.00	191.50	191.50	+6.00	1	1320
09:38:16	191.00	191.50	191.50	+6.00	2	1319
09:38:00	191.00	191.50	191.50	+6.00	6	1317
09:37:59	191.00	191.50	191.50	+6.00	1	1311
09:37:55	191.00	191.50	191.50	+6.00	2	1310
09:37:15	191.00	191.50	191.50	+6.00	6	1308
09:37:13	191.00	191.50	191.00	+5.50	1	1302
09:37:04	191.00	191.50	191.00	+5.50	1	1301
09:36:59	191.00	191.50	191.00	+5.50	1	1300
09:36:43	191.00	191.50	191.00	+5.50	1	1299
09:36:42	191.00	191.50	191.00	+5.50	2	1298
09:36:36	191.00	191.50	191.50	+6.00	1	1296
09:36:32	191.00	191.50	191.50	+6.00	1	1295
09:36:31	191.00	191.50	191.50	+6.00	6	1294
09:36:25	191.00	191.50	191.00	+5.50	1	1288
09:36:24	191.00	191.50	191.50	+6.00	2	1287
09:36:18	191.00	191.50	191.00	+5.50	1	1285
09:36:10	191.00	191.50	191.00	+5.50	1	1284
09:36:07	191.00	191.50	191.50	+6.00	1	1283
09:36:05	191.00	191.50	191.50	+6.00	1	1282
09:36:04	191.00	191.50	191.50	+6.00	2	1281
09:36:03	191.00	191.50	191.50	+6.00	1	1279
09:36:02	191.00	191.50	191.50	+6.00	1	1278
09:36:00	191.00	191.50	191.50	+6.00	1	1277
09:35:55	191.00	191.50	191.50	+6.00	1	1276
09:35:55	191.00	191.50	191.50	+6.00	1	1275
09:35:50	191.00	191.50	191.50	+6.00	1	1274
09:35:47	191.00	191.50	191.50	+6.00	1	1273
09:35:46	191.00	191.50	191.50	+6.00	6	1272
09:35:44	191.00	191.50	191.50	+6.00	2	1266
09:35:39	191.00	191.50	191.50	+6.00	1	1264
09:35:33	191.00	191.50	191.50	+6.00	1	1263
09:35:23	191.00	191.50	191.50	+6.00	1	1262
09:35:17	191.00	191.50	191.50	+6.00	4	1261
09:35:15	191.00	191.50	191.00	+5.50	1	1257
09:35:13	191.00	191.50	191.00	+5.50	1	1256
09:35:12	191.00	191.50	191.50	+6.00	10	1255
09:35:12	191.00	191.50	191.00	+5.50	1	1245
09:35:10	190.50	191.00	191.00	+5.50	1	1244
09:35:09	190.50	191.00	191.00	+5.50	1	1243
09:35:02	190.50	191.00	191.50	+6.00	2	1242
09:35:02	190.50	191.00	191.00	+5.50	4	1240
09:34:54	190.50	191.00	191.00	+5.50	2	1236
09:34:53	190.50	191.00	191.00	+5.50	2	1234
09:34:49	190.50	191.00	191.00	+5.50	1	1232
09:34:38	190.50	191.00	191.00	+5.50	1	1231
09:34:35	190.50	191.00	191.00	+5.50	1	1230
09:34:31	190.50	191.00	191.00	+5.50	1	1229
09:34:27	190.50	191.00	191.00	+5.50	2	1228
09:34:19	190.00	191.00	191.00	+5.50	10	1226
09:34:17	190.00	191.00	191.00	+5.50	6	1216
09:34:14	190.50	191.00	190.50	+5.00	10	1210
09:34:14	190.50	191.00	190.50	+5.00	1	1200
09:34:12	190.50	191.00	191.00	+5.50	1	1199
09:33:45	190.50	191.00	191.00	+5.50	1	1198
09:33:36	190.50	191.00	191.00	+5.50	2	1197
09:33:34	190.50	191.00	190.50	+5.00	1	1195
09:33:33	190.50	191.00	191.00	+5.50	1	1194
09:33:33	190.50	191.00	191.00	+5.50	6	1193
09:33:33	190.50	191.00	191.00	+5.50	1	1187
09:33:32	190.50	191.00	191.00	+5.50	1	1186
09:33:28	191.00	191.50	191.00	+5.50	3	1185
09:33:28	190.50	191.00	191.00	+5.50	2	1182
09:33:27	191.00	191.50	191.00	+5.50	1	1180
09:33:27	190.50	191.00	191.00	+5.50	1	1179
09:33:27	190.50	191.00	191.00	+5.50	1	1178
09:33:26	190.50	191.00	191.00	+5.50	1	1177
09:33:25	190.50	191.00	191.00	+5.50	1	1176
09:33:22	190.50	191.00	191.00	+5.50	2	1175
09:33:20	190.50	191.00	191.00	+5.50	1	1173
09:33:20	191.00	191.50	191.00	+5.50	1	1172
09:33:20	190.50	191.00	191.00	+5.50	1	1171
09:33:20	190.50	191.00	191.00	+5.50	1	1170
09:33:19	190.50	191.00	191.00	+5.50	2	1169
09:33:18	190.50	191.00	191.00	+5.50	1	1167
09:33:16	190.50	191.00	191.00	+5.50	1	1166
09:33:14	190.50	191.00	191.00	+5.50	5	1165
09:33:14	190.00	191.00	191.00	+5.50	50	1160
09:33:09	190.00	190.50	190.50	+5.00	2	1110
09:33:08	190.50	191.00	190.50	+5.00	2	1108
09:33:08	190.50	191.00	190.50	+5.00	3	1106
09:33:08	190.00	190.50	190.50	+5.00	2	1103
09:33:08	189.50	190.50	190.50	+5.00	50	1101
09:33:06	189.50	190.50	190.50	+5.00	1	1051
09:33:04	190.00	190.50	190.00	+4.50	3	1050
09:33:03	189.50	190.50	190.50	+5.00	1	1047
09:33:00	189.50	190.50	190.50	+5.00	1	1046
09:32:59	190.00	190.50	190.00	+4.50	5	1045
09:32:57	190.00	190.50	190.50	+5.00	1	1040
09:32:51	189.50	190.50	190.50	+5.00	1	1039
09:32:49	190.00	190.50	190.00	+4.50	2	1038
09:32:48	189.50	190.00	190.00	+4.50	2	1036
09:32:48	190.00	190.50	190.00	+4.50	1	1034
09:32:48	190.00	190.50	190.00	+4.50	4	1033
09:32:48	189.00	190.00	190.00	+4.50	24	1029
09:32:48	189.00	189.50	190.00	+4.50	4	1005
09:32:48	189.00	189.50	189.50	+4.00	2	1001
09:32:46	189.00	189.50	189.50	+4.00	2	999
09:32:43	189.00	189.50	189.50	+4.00	1	997
09:32:41	189.00	189.50	189.50	+4.00	1	996
09:32:30	189.50	190.00	189.50	+4.00	6	995
09:32:11	189.00	189.50	189.50	+4.00	1	989
09:32:11	189.00	189.50	189.50	+4.00	2	988
09:32:04	188.50	189.00	189.50	+4.00	5	986
09:32:04	188.50	189.00	189.00	+3.50	1	981
09:32:00	189.00	189.50	189.00	+3.50	6	980
09:32:00	189.00	189.50	189.00	+3.50	1	974
09:31:40	189.00	189.50	189.50	+4.00	1	973
09:31:34	189.00	189.50	189.50	+4.00	2	972
09:31:34	189.00	189.50	189.50	+4.00	1	970
09:31:20	189.00	189.50	189.50	+4.00	6	969
09:30:50	189.00	189.50	189.50	+4.00	1	963
09:30:35	189.00	189.50	189.50	+4.00	6	962
09:30:03	189.00	189.50	189.50	+4.00	10	956
09:29:57	189.00	189.50	189.50	+4.00	1	946
09:29:51	188.50	189.50	189.50	+4.00	6	945
09:29:47	189.00	189.50	189.00	+3.50	3	939
09:29:47	189.00	189.50	189.00	+3.50	1	936
09:29:42	189.00	189.50	189.00	+3.50	9	935
09:29:20	189.00	189.50	189.50	+4.00	1	926
09:29:16	189.00	189.50	189.00	+3.50	1	925
09:29:06	189.00	189.50	189.50	+4.00	6	924
09:28:42	189.00	189.50	189.50	+4.00	1	918
09:28:39	189.00	189.50	189.50	+4.00	1	917
09:28:29	189.00	189.50	189.50	+4.00	1	916
09:28:28	189.50	190.00	189.50	+4.00	1	915
09:28:22	189.50	190.00	189.50	+4.00	9	914
09:28:22	189.50	190.00	190.00	+4.50	6	905
09:28:03	190.00	190.50	190.00	+4.50	1	899
09:28:03	189.50	190.00	190.00	+4.50	1	898
09:28:02	189.50	190.00	190.00	+4.50	1	897
09:27:54	189.50	190.00	190.00	+4.50	1	896
09:27:51	189.50	190.00	189.50	+4.00	1	895
09:27:50	190.00	190.50	190.00	+4.50	2	894
09:27:50	189.50	190.00	190.00	+4.50	1	892
09:27:46	189.50	190.50	189.50	+4.00	1	891
09:27:45	190.00	190.50	190.00	+4.50	3	890
09:27:45	190.00	190.50	190.50	+5.00	1	887
09:27:42	190.00	190.50	190.00	+4.50	1	886
09:27:42	190.00	190.50	190.00	+4.50	1	885
09:27:40	189.50	190.00	190.00	+4.50	1	884
09:27:37	189.50	190.00	190.00	+4.50	2	883
09:27:37	189.50	190.00	190.00	+4.50	1	881
09:27:37	189.50	190.00	190.00	+4.50	6	880
09:27:33	189.50	190.00	190.00	+4.50	1	874
09:27:29	189.00	190.00	190.00	+4.50	2	873
09:27:28	189.00	190.00	190.00	+4.50	1	871
09:27:28	189.00	189.50	189.50	+4.00	1	870
09:27:28	188.50	189.00	189.00	+3.50	1	869
09:27:28	188.50	189.00	190.00	+4.50	42	868
09:27:28	188.50	189.00	189.50	+4.00	26	826
09:27:28	188.50	189.00	189.00	+3.50	7	800
09:27:19	189.00	189.50	189.00	+3.50	1	793
09:27:10	189.00	189.50	189.00	+3.50	4	792
09:27:10	189.00	189.50	189.00	+3.50	1	788
09:27:10	189.00	189.50	189.50	+4.00	2	787
09:27:10	188.50	189.00	189.00	+3.50	2	785
09:27:10	188.50	189.00	189.00	+3.50	4	783
09:27:10	188.50	189.00	189.00	+3.50	4	779
09:27:10	188.50	189.00	189.00	+3.50	2	775
09:27:03	188.50	189.00	189.00	+3.50	1	773
09:26:58	188.50	189.00	189.00	+3.50	1	772
09:26:57	188.50	189.00	189.00	+3.50	1	771
09:26:53	188.50	189.00	189.00	+3.50	6	770
09:26:28	188.50	189.00	189.00	+3.50	1	764
09:26:26	188.50	189.00	188.50	+3.00	1	763
09:26:23	188.50	189.00	189.00	+3.50	1	762
09:26:22	188.50	189.00	189.00	+3.50	1	761
09:26:22	188.50	189.00	189.00	+3.50	2	760
09:26:21	188.50	189.00	189.00	+3.50	5	758
09:26:18	188.50	189.00	189.00	+3.50	1	753
09:26:17	188.50	189.00	189.00	+3.50	1	752
09:26:17	188.50	189.00	189.00	+3.50	2	751
09:26:16	188.50	189.00	189.00	+3.50	2	749
09:26:16	188.50	189.00	189.00	+3.50	1	747
09:26:16	188.50	189.00	189.00	+3.50	1	746
09:26:13	188.50	189.00	189.00	+3.50	2	745
09:26:13	188.50	189.00	189.00	+3.50	4	743
09:26:11	188.50	189.00	189.00	+3.50	1	739
09:26:11	188.50	189.00	189.00	+3.50	1	738
09:26:10	188.50	189.00	189.00	+3.50	2	737
09:26:08	188.50	189.00	189.00	+3.50	1	735
09:26:08	188.50	189.00	189.00	+3.50	6	734
09:26:07	188.50	189.00	189.00	+3.50	1	728
09:26:01	188.50	189.00	189.00	+3.50	2	727
09:25:59	188.50	189.00	189.00	+3.50	2	725
09:25:58	188.00	189.00	189.00	+3.50	2	723
09:25:58	188.00	189.00	189.00	+3.50	2	721
09:25:58	188.00	188.50	189.00	+3.50	3	719
09:25:58	188.00	188.50	188.50	+3.00	1	716
09:25:55	188.50	189.00	188.50	+3.00	1	715
09:25:46	188.50	189.00	188.50	+3.00	1	714
09:25:45	188.50	189.00	188.50	+3.00	1	713
09:25:38	188.50	189.00	188.50	+3.00	2	712
09:25:38	188.50	189.00	188.50	+3.00	3	710
09:25:31	188.50	189.00	188.50	+3.00	1	707
09:25:31	188.00	188.50	188.50	+3.00	1	706
09:25:27	188.00	188.50	188.50	+3.00	1	705
09:25:24	188.00	188.50	188.50	+3.00	6	704
09:25:22	188.00	188.50	188.50	+3.00	1	698
09:25:09	188.50	189.00	188.50	+3.00	2	697
09:25:07	188.00	189.00	188.00	+2.50	1	695
09:25:03	188.50	189.00	188.00	+2.50	1	694
09:25:03	188.50	189.00	188.50	+3.00	2	693
09:25:01	188.50	189.00	188.50	+3.00	1	691
09:25:01	188.50	189.00	188.50	+3.00	4	690
09:25:01	188.00	188.50	188.50	+3.00	23	686
09:25:01	188.00	188.50	188.50	+3.00	2	663
09:25:01	188.00	188.50	188.50	+3.00	2	661
09:25:01	188.00	188.50	188.50	+3.00	1	659
09:24:56	188.00	188.50	188.50	+3.00	2	658
09:24:56	188.00	188.50	188.50	+3.00	2	656
09:24:56	188.00	188.50	188.50	+3.00	2	654
09:24:56	188.00	188.50	188.50	+3.00	4	652
09:24:52	188.00	188.50	188.50	+3.00	1	648
09:24:40	187.50	188.50	188.50	+3.00	6	647
09:24:19	188.00	188.50	188.00	+2.50	1	641
09:24:15	188.00	188.50	188.00	+2.50	5	640
09:24:15	188.00	188.50	188.00	+2.50	4	635
09:24:15	187.50	188.00	188.00	+2.50	6	631
09:24:14	187.50	188.00	188.00	+2.50	1	625
09:24:06	187.50	188.00	188.00	+2.50	1	624
09:24:00	187.50	188.00	188.00	+2.50	1	623
09:23:59	187.50	188.00	188.00	+2.50	1	622
09:23:59	187.50	188.00	188.00	+2.50	1	621
09:23:56	187.50	188.00	188.00	+2.50	1	620
09:23:55	187.50	188.00	188.00	+2.50	6	619
09:23:46	187.00	188.00	188.00	+2.50	1	613
09:23:44	187.50	188.50	187.50	+2.00	4	612
09:23:42	187.50	188.50	188.50	+3.00	5	608
09:23:42	187.50	188.50	188.50	+3.00	1	603
09:23:40	188.00	188.50	188.00	+2.50	6	602
09:23:40	187.50	188.00	188.00	+2.50	11	596
09:23:40	187.50	188.00	188.00	+2.50	6	585
09:23:40	187.50	188.00	188.00	+2.50	8	579
09:23:40	187.50	188.00	188.00	+2.50	2	571
09:23:40	187.50	188.00	188.00	+2.50	70	569
09:23:40	187.50	188.00	188.00	+2.50	4	499
09:23:40	187.50	188.00	188.00	+2.50	5	495
09:23:36	187.50	188.00	187.50	+2.00	4	490
09:23:36	187.50	188.00	188.00	+2.50	4	486
09:23:36	187.00	187.50	187.50	+2.00	28	482
09:23:36	187.00	187.50	187.50	+2.00	4	454
09:23:30	187.00	187.50	187.50	+2.00	1	450
09:23:20	187.00	187.50	187.50	+2.00	1	449
09:23:15	187.00	187.50	187.50	+2.00	1	448
09:23:13	187.00	187.50	187.50	+2.00	5	447
09:23:11	187.00	187.50	187.50	+2.00	6	442
09:22:45	187.00	187.50	187.50	+2.00	2	436
09:22:39	186.50	187.00	187.00	+1.50	3	434
09:22:39	187.00	187.50	187.00	+1.50	7	431
09:22:38	187.00	187.50	187.50	+2.00	1	424
09:22:26	187.00	187.50	187.00	+1.50	4	423
09:22:26	186.50	187.00	187.00	+1.50	24	419
09:22:26	186.50	187.00	187.00	+1.50	6	395
09:22:04	186.50	187.00	186.50	+1.00	1	389
09:21:55	186.50	187.00	186.50	+1.00	1	388
09:21:42	186.50	187.00	187.00	+1.50	6	387
09:21:22	186.50	187.00	186.50	+1.00	2	381
09:21:18	186.50	187.00	186.50	+1.00	1	379
09:21:16	186.50	187.00	187.00	+1.50	1	378
09:21:15	186.50	187.00	187.00	+1.50	1	377
09:20:57	186.50	187.00	187.00	+1.50	6	376
09:20:44	186.00	186.50	186.50	+1.00	1	370
09:20:43	186.50	187.00	186.50	+1.00	2	369
09:20:19	186.00	186.50	186.50	+1.00	4	367
09:20:13	186.00	186.50	186.50	+1.00	6	363
09:19:49	186.00	186.50	186.50	+1.00	1	357
09:19:28	186.00	186.50	186.50	+1.00	6	356
09:19:12	186.00	186.50	186.50	+1.00	1	350
09:19:09	186.00	186.50	186.50	+1.00	1	349
09:19:00	186.00	186.50	186.50	+1.00	5	348
09:19:00	186.00	186.50	186.50	+1.00	2	343
09:18:44	186.00	186.50	186.50	+1.00	6	341
09:18:00	185.50	186.00	186.50	+1.00	2	335
09:18:00	185.50	186.00	186.00	+0.50	3	333
09:17:18	185.50	186.00	186.00	+0.50	5	330
09:16:54	186.00	186.50	186.00	+0.50	1	325
09:16:54	186.00	186.50	186.00	+0.50	3	324
09:16:54	186.00	186.50	186.00	+0.50	1	321
09:16:54	186.00	186.50	186.00	+0.50	1	320
09:16:54	186.00	186.50	186.00	+0.50	4	319
09:16:02	186.00	186.50	186.00	+0.50	1	315
09:15:39	186.50	187.00	186.50	+1.00	1	314
09:15:39	186.50	187.00	186.50	+1.00	5	313
09:15:20	186.00	186.50	186.50	+1.00	1	308
09:15:18	186.00	186.50	186.50	+1.00	1	307
09:15:08	186.00	186.50	186.50	+1.00	1	306
09:14:57	186.00	186.50	186.50	+1.00	1	305
09:14:52	186.00	186.50	186.50	+1.00	5	304
09:13:44	186.00	186.50	186.00	+0.50	5	299
09:13:39	186.00	186.50	186.50	+1.00	1	294
09:13:36	186.00	186.50	186.50	+1.00	1	293
09:13:31	186.00	186.50	186.50	+1.00	1	292
09:13:27	186.50	187.00	186.50	+1.00	1	291
09:13:22	186.50	187.00	186.50	+1.00	1	290
09:13:22	186.50	187.00	186.50	+1.00	1	289
09:13:17	186.50	187.00	186.50	+1.00	1	288
09:13:14	186.50	187.00	186.50	+1.00	1	287
09:13:12	186.50	187.00	186.50	+1.00	1	286
09:12:56	186.50	187.00	186.50	+1.00	1	285
09:12:53	186.00	186.50	186.50	+1.00	10	284
09:12:31	185.50	186.00	186.00	+0.50	9	274
09:12:26	185.50	186.00	186.00	+0.50	1	265
09:11:58	185.50	186.00	186.00	+0.50	1	264
09:11:45	185.50	186.00	186.00	+0.50	1	263
09:10:03	185.00	185.50	185.50	0	5	262
09:09:58	185.00	185.50	185.50	0	4	257
09:09:54	185.00	185.50	185.50	0	2	253
09:09:46	185.00	185.50	185.50	0	1	251
09:09:42	185.00	185.50	185.50	0	1	250
09:09:42	185.00	185.50	185.50	0	1	249
09:08:51	185.00	185.50	185.50	0	1	248
09:08:37	185.00	185.50	185.50	0	1	247
09:08:21	185.00	185.50	185.50	0	1	246
09:08:21	185.00	185.50	185.50	0	1	245
09:08:19	185.00	185.50	185.50	0	1	244
09:08:16	185.00	185.50	185.50	0	1	243
09:08:10	185.00	185.50	185.50	0	1	242
09:08:06	185.00	185.50	185.50	0	1	241
09:08:05	185.00	185.50	185.50	0	3	240
09:08:01	185.00	185.50	185.50	0	10	237
09:07:58	185.00	185.50	185.50	0	1	227
09:07:56	185.00	185.50	185.50	0	1	226
09:07:46	185.00	185.50	185.50	0	1	225
09:07:38	185.00	185.50	185.50	0	1	224
09:07:07	185.00	185.50	185.50	0	1	223
09:07:03	185.00	185.50	185.50	0	1	222
09:06:53	185.00	185.50	185.50	0	1	221
09:06:31	185.00	185.50	185.50	0	1	220
09:06:28	185.00	185.50	185.50	0	1	219
09:06:24	185.00	185.50	185.50	0	1	218
09:06:13	185.00	185.50	185.50	0	1	217
09:06:09	185.00	185.50	185.00	-0.50	2	216
09:05:59	185.00	185.50	185.50	0	2	214
09:05:54	185.00	185.50	185.00	-0.50	1	212
09:05:37	185.00	185.50	185.50	0	2	211
09:05:27	185.00	185.50	185.50	0	1	209
09:05:21	185.00	185.50	185.50	0	1	208
09:05:12	185.00	185.50	185.50	0	2	207
09:05:11	185.50	186.00	185.50	0	11	205
09:05:11	185.50	186.00	185.50	0	5	194
09:05:09	185.50	186.00	185.50	0	1	189
09:04:58	185.50	186.00	185.50	0	2	188
09:04:45	185.50	186.00	185.50	0	1	186
09:04:41	185.50	186.00	185.50	0	1	185
09:04:41	185.50	186.00	185.50	0	2	184
09:04:41	186.00	186.50	186.00	+0.50	3	182
09:04:41	186.00	186.50	186.00	+0.50	47	179
09:04:41	186.00	186.50	186.00	+0.50	4	132
09:04:41	186.00	186.50	186.00	+0.50	3	128
09:04:41	186.00	186.50	186.50	+1.00	1	125
09:04:28	186.00	186.50	186.00	+0.50	1	124
09:03:34	186.00	186.50	186.00	+0.50	1	123
09:03:23	186.00	186.50	186.50	+1.00	4	122
09:03:11	186.00	186.50	186.00	+0.50	1	118
09:03:08	186.00	186.50	186.00	+0.50	1	117
09:02:59	186.00	186.50	186.00	+0.50	1	116
09:02:59	186.00	186.50	186.50	+1.00	2	115
09:02:48	186.50	187.00	186.50	+1.00	12	113
09:02:36	186.50	187.00	187.00	+1.50	1	101
09:02:35	187.00	187.50	187.00	+1.50	1	100
09:02:34	186.50	187.00	187.00	+1.50	1	99
09:02:33	186.50	187.00	187.00	+1.50	2	98
09:02:31	186.50	187.00	187.00	+1.50	1	96
09:02:29	186.50	187.00	187.00	+1.50	2	95
09:02:29	186.50	187.00	187.00	+1.50	1	93
09:02:26	186.50	187.00	187.00	+1.50	1	92
09:02:16	186.50	187.00	187.00	+1.50	10	91
09:02:06	186.50	187.00	187.00	+1.50	1	81
09:01:55	186.50	187.00	187.00	+1.50	1	80
09:01:51	186.50	187.00	187.00	+1.50	2	79
09:01:44	186.50	187.00	186.50	+1.00	1	77
09:01:42	186.50	187.00	187.00	+1.50	1	76
09:01:37	187.00	187.50	187.00	+1.50	2	75
09:01:37	187.00	187.50	187.50	+2.00	1	73
09:01:36	187.00	187.50	187.00	+1.50	1	72
09:01:30	187.00	187.50	187.00	+1.50	1	71
09:01:29	187.00	187.50	187.00	+1.50	1	70
09:01:22	187.00	187.50	187.00	+1.50	2	69
09:01:22	186.50	187.00	187.50	+2.00	5	67
09:01:22	186.50	187.00	187.00	+1.50	5	62
09:01:21	187.00	187.50	187.00	+1.50	8	57
09:01:21	187.00	187.50	187.00	+1.50	1	49
09:01:19	187.50	188.00	187.50	+2.00	1	48
09:01:13	187.00	188.00	188.00	+2.50	1	47
09:01:08	187.00	188.00	188.00	+2.50	3	46
09:01:04	187.00	188.00	188.00	+2.50	1	43
09:01:04	187.00	188.00	188.00	+2.50	2	42
09:00:52	187.00	188.00	188.00	+2.50	1	40
09:00:49	187.00	188.00	188.00	+2.50	2	39
09:00:49	187.50	188.00	187.50	+2.00	6	37
09:00:49	187.50	188.00	188.00	+2.50	2	31
09:00:15	187.50	188.00	187.50	+2.00	1	29
09:00:06	187.00	187.50	187.50	+2.00	1	28
09:00:06	187.00	187.50	187.50	+2.00	5	27
09:00:03	--	--	187.00	+1.50	22	22

　

其他人也逛...

MyCard 3000點虛擬點數卡

GARMIN Forerunner 955 太陽能高階鐵人運動錶

LANCOME蘭蔻超未來肌因賦活露 100ml

揪愛儲值-儲值5,000元送50加碼金

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

羅技 MX Master 3s 無線滑鼠-石墨灰

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

追覓dreame L10s Pro Ultra AI仿生全能掃地機

PChome 購物儲值1, 000元

青森農協青連希望蘋果汁 (1Lx6入)

揪愛儲值-儲值3,500元送35加碼金

Apple iPhone 16 (128G)

SAMSUNG Galaxy S24 Ultra (12G/256G)

羅技 G304 電競滑鼠-黑

北基：油品營建綠能3大引擎今...

太空人若田光一：台灣科技將因...

鴻海緯創神達鴻準廣達台積電統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧調查：台灣財務脆弱者比率下降 ...
‧【台股盤中】台積電領軍反攻大...
‧反Uber Eats併foodpanda 外送員...

加密貨幣

比特幣BTC	95233.77	-1,227.57	-1.27%
以太幣ETH	3590.72	-115.90	-3.13%
瑞波幣XRP	2.69	0.75	38.37%
比特幣現金BCH	510.04	-15.22	-2.90%
萊特幣LTC	125.14	22.47	21.89%
卡達幣ADA	1.18	0.10	9.37%
波場幣TRX	0.212361	0.01	3.51%
恆星幣XLM	0.534943	0.01	2.06%

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。