最新[公告] 神達:公告本公司名稱由「神達投資控股股份有限公司」更名為「神達控股股份有限公司」，公告期間：113年6月20日至113年9月19日熱門[公告] 華鎂鑫:公告本公司名稱由「華鎂鑫科技股份有限公司」更名為「麗升能源科技股份有限公司」公告期間：113年6月12日至113年9月11日

更新報價

士　電 (1503) 電機機械上市仰德集團

294.00 ▼-2.50 -0.84% 10.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.50	3,420	293.50	15	294.00	4	298.00	298.50	292.50	296.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:44:20	293.50	294.00	294.00	-2.50	1	3423
10:44:14	293.50	294.00	294.00	-2.50	2	3422
10:43:52	293.50	294.00	294.00	-2.50	1	3420
10:42:16	293.50	294.00	294.00	-2.50	5	3419
10:42:03	293.50	294.00	294.00	-2.50	1	3414
10:41:47	293.50	294.00	293.50	-3.00	2	3413
10:41:44	293.50	294.00	293.50	-3.00	1	3411
10:41:31	293.50	294.00	293.50	-3.00	1	3410
10:41:30	293.50	294.00	294.00	-2.50	1	3409
10:41:27	293.50	294.00	293.50	-3.00	1	3408
10:41:20	293.50	294.00	293.50	-3.00	1	3407
10:40:55	293.50	294.00	293.50	-3.00	3	3406
10:40:40	293.50	294.00	293.50	-3.00	1	3403
10:38:45	293.50	294.00	293.50	-3.00	1	3402
10:38:39	293.50	294.00	293.50	-3.00	1	3401
10:38:32	293.50	294.00	293.50	-3.00	1	3400
10:37:33	293.50	294.00	293.50	-3.00	1	3399
10:37:26	293.50	294.00	294.00	-2.50	1	3398
10:37:17	293.00	293.50	293.50	-3.00	1	3397
10:36:54	293.00	293.50	293.50	-3.00	2	3396
10:36:51	293.00	293.50	293.50	-3.00	1	3394
10:36:39	293.00	293.50	293.50	-3.00	1	3393
10:36:34	293.00	293.50	293.50	-3.00	1	3392
10:35:53	293.50	294.00	293.50	-3.00	1	3391
10:35:44	293.50	294.00	293.50	-3.00	2	3390
10:35:44	293.50	294.50	293.50	-3.00	7	3388
10:35:44	293.50	294.50	293.50	-3.00	24	3381
10:35:44	294.00	294.50	294.00	-2.50	62	3357
10:34:12	294.00	294.50	294.50	-2.00	1	3295
10:33:47	294.00	294.50	294.00	-2.50	1	3294
10:33:33	294.00	294.50	294.00	-2.50	1	3293
10:33:15	294.50	295.00	294.50	-2.00	1	3292
10:33:15	294.00	294.50	294.50	-2.00	1	3291
10:32:35	294.50	295.00	294.50	-2.00	1	3290
10:32:30	294.00	294.50	294.50	-2.00	2	3289
10:32:24	294.00	294.50	294.50	-2.00	1	3287
10:32:09	294.00	294.50	294.50	-2.00	1	3286
10:31:51	294.00	294.50	294.50	-2.00	2	3285
10:31:50	294.00	294.50	294.50	-2.00	2	3283
10:31:14	294.00	294.50	294.00	-2.50	1	3281
10:29:08	294.00	294.50	294.50	-2.00	1	3280
10:28:53	294.00	294.50	294.00	-2.50	1	3279
10:28:13	294.00	294.50	294.00	-2.50	1	3278
10:28:13	294.00	294.50	294.50	-2.00	2	3277
10:28:12	294.00	294.50	294.50	-2.00	1	3275
10:27:44	294.00	294.50	294.50	-2.00	1	3274
10:27:43	294.00	294.50	294.50	-2.00	1	3273
10:27:10	294.00	294.50	294.50	-2.00	8	3272
10:27:06	294.00	294.50	294.00	-2.50	1	3264
10:26:53	294.00	294.50	294.50	-2.00	2	3263
10:25:27	294.00	294.50	294.50	-2.00	1	3261
10:25:03	294.00	294.50	294.00	-2.50	1	3260
10:24:35	294.50	295.00	294.50	-2.00	2	3259
10:24:34	294.50	295.00	294.50	-2.00	1	3257
10:24:27	294.50	295.00	294.50	-2.00	4	3256
10:24:25	294.50	295.00	294.50	-2.00	1	3252
10:24:24	294.50	295.00	294.50	-2.00	5	3251
10:24:05	294.50	295.00	294.50	-2.00	2	3246
10:23:58	294.50	295.00	294.50	-2.00	2	3244
10:23:37	294.50	295.00	294.50	-2.00	1	3242
10:22:49	294.50	295.00	294.50	-2.00	1	3241
10:22:46	294.50	295.00	294.50	-2.00	1	3240
10:22:41	294.50	295.00	294.50	-2.00	1	3239
10:22:14	294.50	295.00	294.50	-2.00	1	3238
10:20:59	294.00	294.50	294.50	-2.00	4	3237
10:20:43	294.00	294.50	294.50	-2.00	1	3233
10:20:30	294.00	294.50	294.50	-2.00	1	3232
10:20:28	294.00	294.50	294.50	-2.00	1	3231
10:20:26	294.00	294.50	294.50	-2.00	1	3230
10:20:22	294.00	294.50	294.50	-2.00	1	3229
10:19:39	294.00	294.50	294.00	-2.50	5	3228
10:18:50	294.00	294.50	294.00	-2.50	1	3223
10:18:24	294.00	294.50	294.00	-2.50	6	3222
10:18:09	294.00	294.50	294.00	-2.50	1	3216
10:18:05	294.00	294.50	294.00	-2.50	2	3215
10:17:59	294.00	294.50	294.00	-2.50	2	3213
10:17:47	294.00	294.50	294.50	-2.00	3	3211
10:17:36	294.50	295.00	294.50	-2.00	4	3208
10:17:22	294.50	295.00	294.50	-2.00	3	3204
10:16:15	294.50	295.00	294.50	-2.00	2	3201
10:16:15	294.00	294.50	294.50	-2.00	1	3199
10:16:12	294.00	294.50	294.50	-2.00	1	3198
10:16:09	294.00	294.50	294.50	-2.00	1	3197
10:16:00	294.00	294.50	294.50	-2.00	1	3196
10:15:52	294.00	294.50	294.50	-2.00	1	3195
10:15:41	294.00	294.50	294.50	-2.00	1	3194
10:15:19	294.00	294.50	294.50	-2.00	1	3193
10:15:19	294.00	294.50	294.50	-2.00	1	3192
10:14:56	294.00	294.50	294.50	-2.00	1	3191
10:14:40	294.00	294.50	294.50	-2.00	2	3190
10:14:38	294.00	294.50	294.50	-2.00	4	3188
10:14:36	294.00	294.50	294.50	-2.00	1	3184
10:14:25	294.00	294.50	294.50	-2.00	1	3183
10:14:19	294.00	294.50	294.50	-2.00	1	3182
10:13:59	294.00	294.50	294.50	-2.00	1	3181
10:13:25	294.00	294.50	294.50	-2.00	1	3180
10:13:20	294.00	294.50	294.50	-2.00	1	3179
10:13:06	294.00	294.50	294.00	-2.50	2	3178
10:12:50	294.00	294.50	294.00	-2.50	1	3176
10:12:08	294.00	294.50	294.00	-2.50	1	3175
10:11:53	294.00	295.00	294.00	-2.50	1	3174
10:11:46	294.00	294.50	294.50	-2.00	1	3173
10:11:08	294.00	294.50	294.50	-2.00	1	3172
10:11:07	294.00	294.50	294.50	-2.00	1	3171
10:10:58	294.00	294.50	294.50	-2.00	1	3170
10:10:55	294.00	294.50	294.50	-2.00	1	3169
10:10:45	294.50	295.00	294.50	-2.00	1	3168
10:10:33	294.00	295.00	295.00	-1.50	1	3167
10:10:25	294.50	295.00	294.50	-2.00	1	3166
10:10:25	294.50	295.00	294.50	-2.00	1	3165
10:10:25	294.50	295.00	294.50	-2.00	5	3164
10:10:10	294.50	295.00	294.50	-2.00	1	3159
10:09:49	294.00	294.50	294.50	-2.00	1	3158
10:09:39	294.00	294.50	294.50	-2.00	1	3157
10:09:36	294.00	294.50	294.00	-2.50	1	3156
10:09:35	294.50	295.00	294.50	-2.00	3	3155
10:09:25	294.00	294.50	294.50	-2.00	1	3152
10:09:17	294.00	294.50	294.50	-2.00	2	3151
10:09:17	294.00	294.50	294.50	-2.00	1	3149
10:09:14	294.00	294.50	294.50	-2.00	1	3148
10:09:14	294.00	294.50	294.50	-2.00	1	3147
10:09:12	294.00	294.50	294.50	-2.00	2	3146
10:09:08	294.00	294.50	294.50	-2.00	1	3144
10:08:55	294.00	294.50	294.50	-2.00	1	3143
10:08:51	294.00	294.50	294.50	-2.00	1	3142
10:08:47	294.00	294.50	294.50	-2.00	2	3141
10:08:40	294.00	294.50	294.50	-2.00	1	3139
10:08:38	294.00	294.50	294.50	-2.00	1	3138
10:08:37	294.00	294.50	294.50	-2.00	1	3137
10:08:33	294.00	294.50	294.50	-2.00	5	3136
10:08:09	293.50	294.00	294.00	-2.50	3	3131
10:08:09	293.50	294.00	294.00	-2.50	1	3128
10:08:06	293.50	294.00	294.00	-2.50	1	3127
10:08:03	293.50	294.00	294.00	-2.50	1	3126
10:08:01	293.50	294.00	294.00	-2.50	1	3125
10:07:54	293.50	294.00	294.00	-2.50	1	3124
10:07:51	293.50	294.00	294.00	-2.50	1	3123
10:07:45	293.50	294.00	294.00	-2.50	1	3122
10:07:44	293.50	294.00	294.00	-2.50	1	3121
10:07:35	293.50	294.00	294.00	-2.50	1	3120
10:06:54	293.50	294.00	293.50	-3.00	2	3119
10:06:45	293.50	294.00	293.50	-3.00	1	3117
10:05:50	293.50	294.00	293.50	-3.00	1	3116
10:05:31	293.00	293.50	293.50	-3.00	1	3115
10:05:30	293.00	293.50	293.50	-3.00	1	3114
10:05:30	293.00	293.50	293.50	-3.00	1	3113
10:05:26	293.00	293.50	293.50	-3.00	1	3112
10:05:26	293.00	293.50	293.50	-3.00	1	3111
10:05:21	293.00	293.50	293.50	-3.00	1	3110
10:05:12	293.00	293.50	293.00	-3.50	1	3109
10:04:37	293.00	293.50	293.00	-3.50	1	3108
10:04:05	293.00	293.50	293.00	-3.50	1	3107
10:04:00	293.00	293.50	293.00	-3.50	1	3106
10:03:59	293.00	293.50	293.50	-3.00	1	3105
10:03:53	293.00	293.50	293.50	-3.00	1	3104
10:03:10	293.00	293.50	293.00	-3.50	1	3103
10:03:10	293.00	293.50	293.00	-3.50	2	3102
10:03:10	293.00	293.50	293.00	-3.50	3	3100
10:03:10	293.00	293.50	293.00	-3.50	2	3097
10:03:10	293.50	294.00	293.00	-3.50	1	3095
10:03:10	293.50	294.00	293.50	-3.00	1	3094
10:03:10	293.50	294.00	293.50	-3.00	4	3093
10:03:10	293.50	294.00	293.50	-3.00	1	3089
10:03:10	293.50	294.00	293.50	-3.00	3	3088
10:03:10	293.50	294.00	293.50	-3.00	2	3085
10:03:10	293.50	294.00	293.50	-3.00	1	3083
10:03:10	293.50	294.00	293.50	-3.00	2	3082
10:02:55	293.50	294.00	294.00	-2.50	1	3080
10:02:52	293.50	294.00	294.00	-2.50	1	3079
10:02:51	294.00	294.50	294.00	-2.50	1	3078
10:02:47	293.50	294.50	293.50	-3.00	2	3077
10:02:47	293.50	294.00	294.00	-2.50	1	3075
10:02:42	293.50	294.00	294.00	-2.50	1	3074
10:02:40	293.50	294.00	294.00	-2.50	1	3073
10:02:40	293.50	294.00	294.00	-2.50	2	3072
10:02:39	293.50	294.00	294.00	-2.50	4	3070
10:02:35	293.50	294.00	294.00	-2.50	1	3066
10:02:32	293.50	294.00	294.00	-2.50	1	3065
10:02:32	293.50	294.00	294.00	-2.50	1	3064
10:02:30	293.50	294.00	294.00	-2.50	1	3063
10:02:28	293.50	294.00	294.00	-2.50	1	3062
10:02:26	293.50	294.00	294.00	-2.50	2	3061
10:02:24	293.50	294.00	294.00	-2.50	1	3059
10:02:20	293.50	294.00	294.00	-2.50	1	3058
10:02:17	293.50	294.00	294.00	-2.50	5	3057
10:01:59	293.00	293.50	293.50	-3.00	8	3052
10:01:58	293.00	293.50	293.50	-3.00	1	3044
10:01:41	293.00	293.50	293.00	-3.50	1	3043
10:01:31	292.50	293.00	293.00	-3.50	2	3042
10:01:29	293.00	293.50	293.00	-3.50	1	3040
10:01:27	293.00	293.50	293.00	-3.50	1	3039
10:01:26	293.00	293.50	293.00	-3.50	1	3038
10:01:23	293.00	293.50	293.00	-3.50	1	3037
10:01:23	293.00	293.50	293.00	-3.50	5	3036
10:01:23	293.00	293.50	293.00	-3.50	1	3031
10:01:20	292.50	293.00	293.00	-3.50	1	3030
10:01:20	292.50	293.00	293.00	-3.50	10	3029
10:01:15	292.50	293.00	293.00	-3.50	1	3019
10:01:12	292.50	293.00	293.00	-3.50	8	3018
10:01:08	292.50	293.00	293.00	-3.50	1	3010
10:00:56	292.50	293.00	293.00	-3.50	1	3009
10:00:54	292.50	293.00	293.00	-3.50	1	3008
10:00:30	292.50	293.00	293.00	-3.50	1	3007
10:00:25	292.50	293.00	292.50	-4.00	2	3006
10:00:20	292.50	293.00	292.50	-4.00	6	3004
10:00:20	292.50	293.00	292.50	-4.00	1	2998
10:00:16	292.50	293.00	292.50	-4.00	1	2997
10:00:13	292.50	293.00	293.00	-3.50	1	2996
10:00:12	293.00	293.50	293.00	-3.50	1	2995
10:00:11	293.00	293.50	293.00	-3.50	1	2994
10:00:09	293.00	293.50	293.00	-3.50	1	2993
10:00:09	293.00	293.50	293.00	-3.50	10	2992
10:00:07	293.00	293.50	293.00	-3.50	1	2982
10:00:04	293.00	293.50	293.00	-3.50	1	2981
10:00:01	293.00	293.50	293.00	-3.50	2	2980
10:00:01	293.00	293.50	293.00	-3.50	1	2978
09:59:58	293.00	293.50	293.00	-3.50	1	2977
09:59:54	293.00	293.50	293.00	-3.50	1	2976
09:59:41	293.00	293.50	293.00	-3.50	2	2975
09:59:36	293.00	293.50	293.00	-3.50	1	2973
09:59:29	293.00	293.50	293.00	-3.50	1	2972
09:59:19	293.00	293.50	293.00	-3.50	2	2971
09:59:09	293.00	293.50	293.00	-3.50	1	2969
09:59:05	293.00	293.50	293.00	-3.50	1	2968
09:58:56	293.00	293.50	293.00	-3.50	1	2967
09:58:56	293.00	293.50	293.00	-3.50	2	2966
09:58:52	293.00	293.50	293.00	-3.50	2	2964
09:58:50	293.00	293.50	293.00	-3.50	2	2962
09:58:50	293.00	293.50	293.00	-3.50	2	2960
09:58:47	293.00	293.50	293.00	-3.50	2	2958
09:58:43	293.00	293.50	293.00	-3.50	1	2956
09:58:42	293.00	293.50	293.00	-3.50	2	2955
09:58:40	293.00	293.50	293.50	-3.00	1	2953
09:58:33	293.00	293.50	293.00	-3.50	2	2952
09:58:31	293.00	293.50	293.00	-3.50	1	2950
09:58:15	293.00	293.50	293.00	-3.50	1	2949
09:58:12	293.00	293.50	293.00	-3.50	1	2948
09:58:07	293.00	293.50	293.00	-3.50	1	2947
09:58:05	293.00	293.50	293.00	-3.50	1	2946
09:58:01	293.00	293.50	293.50	-3.00	1	2945
09:57:59	293.00	293.50	293.50	-3.00	1	2944
09:57:54	293.00	293.50	293.00	-3.50	2	2943
09:57:54	293.00	293.50	293.00	-3.50	1	2941
09:57:51	293.00	293.50	293.00	-3.50	1	2940
09:57:49	293.00	293.50	293.50	-3.00	1	2939
09:57:48	293.00	293.50	293.00	-3.50	2	2938
09:57:41	293.00	293.50	293.00	-3.50	1	2936
09:57:41	293.00	293.50	293.00	-3.50	1	2935
09:57:36	293.00	293.50	293.00	-3.50	1	2934
09:57:32	293.00	293.50	293.00	-3.50	1	2933
09:57:31	293.00	293.50	293.50	-3.00	1	2932
09:57:30	293.00	293.50	293.00	-3.50	1	2931
09:57:30	293.00	293.50	293.00	-3.50	1	2930
09:57:30	293.00	293.50	293.00	-3.50	2	2929
09:57:29	293.00	293.50	293.00	-3.50	1	2927
09:57:27	293.00	293.50	293.00	-3.50	9	2926
09:57:26	293.00	293.50	293.00	-3.50	5	2917
09:57:26	293.00	293.50	293.50	-3.00	1	2912
09:57:22	293.00	293.50	293.00	-3.50	2	2911
09:57:20	293.00	293.50	293.00	-3.50	1	2909
09:57:17	293.00	293.50	293.00	-3.50	1	2908
09:57:17	293.00	293.50	293.00	-3.50	1	2907
09:57:13	293.00	293.50	293.00	-3.50	1	2906
09:57:12	293.00	293.50	293.00	-3.50	1	2905
09:57:12	293.00	293.50	293.00	-3.50	1	2904
09:57:01	293.00	293.50	293.00	-3.50	1	2903
09:57:00	293.00	293.50	293.50	-3.00	1	2902
09:56:44	293.00	293.50	293.00	-3.50	1	2901
09:56:37	293.00	293.50	293.00	-3.50	10	2900
09:56:25	293.00	293.50	293.50	-3.00	1	2890
09:56:19	293.00	293.50	293.50	-3.00	1	2889
09:56:18	293.50	294.00	293.50	-3.00	16	2888
09:56:18	293.50	294.00	293.50	-3.00	1	2872
09:55:56	293.50	294.00	293.50	-3.00	2	2871
09:55:47	293.50	294.00	293.50	-3.00	1	2869
09:55:40	293.50	294.00	293.50	-3.00	1	2868
09:55:38	293.50	294.00	294.00	-2.50	1	2867
09:55:26	293.50	294.00	293.50	-3.00	1	2866
09:55:24	293.50	294.00	294.00	-2.50	1	2865
09:55:13	293.50	294.00	293.50	-3.00	1	2864
09:55:12	293.50	294.00	293.50	-3.00	1	2863
09:55:10	293.00	293.50	293.50	-3.00	3	2862
09:55:08	293.00	293.50	293.50	-3.00	1	2859
09:55:07	293.00	293.50	293.50	-3.00	1	2858
09:55:06	293.00	293.50	293.50	-3.00	1	2857
09:55:06	293.00	293.50	293.50	-3.00	1	2856
09:55:06	293.00	293.50	293.50	-3.00	1	2855
09:55:04	293.00	293.50	293.50	-3.00	1	2854
09:55:03	293.00	293.50	293.50	-3.00	2	2853
09:55:01	293.00	293.50	293.50	-3.00	1	2851
09:54:52	293.00	293.50	293.50	-3.00	1	2850
09:54:46	293.00	293.50	293.50	-3.00	1	2849
09:54:43	293.00	293.50	293.50	-3.00	1	2848
09:54:36	293.00	293.50	293.00	-3.50	1	2847
09:54:35	293.00	293.50	293.00	-3.50	1	2846
09:54:28	293.00	293.50	293.00	-3.50	1	2845
09:54:28	293.00	293.50	293.00	-3.50	5	2844
09:54:26	293.00	293.50	293.00	-3.50	5	2839
09:54:14	293.00	293.50	293.00	-3.50	1	2834
09:54:00	293.50	294.00	293.50	-3.00	1	2833
09:53:59	293.50	294.00	293.50	-3.00	1	2832
09:53:58	293.50	294.00	293.50	-3.00	1	2831
09:53:47	293.50	294.00	293.50	-3.00	1	2830
09:53:46	293.50	294.00	293.50	-3.00	1	2829
09:53:46	293.50	294.00	293.50	-3.00	1	2828
09:53:42	293.00	293.50	293.50	-3.00	4	2827
09:53:41	293.00	293.50	293.50	-3.00	1	2823
09:53:40	293.00	293.50	293.50	-3.00	1	2822
09:53:39	293.00	293.50	293.50	-3.00	1	2821
09:53:39	293.00	293.50	293.50	-3.00	1	2820
09:53:38	293.00	293.50	293.50	-3.00	2	2819
09:53:36	293.00	293.50	293.50	-3.00	1	2817
09:53:35	293.00	293.50	293.50	-3.00	1	2816
09:53:35	293.00	293.50	293.50	-3.00	1	2815
09:53:34	293.00	293.50	293.50	-3.00	1	2814
09:53:33	293.00	293.50	293.50	-3.00	2	2813
09:53:33	293.00	293.50	293.50	-3.00	1	2811
09:53:31	293.00	293.50	293.00	-3.50	1	2810
09:53:30	293.00	293.50	293.50	-3.00	1	2809
09:53:26	293.00	293.50	293.50	-3.00	4	2808
09:53:21	293.00	293.50	293.00	-3.50	1	2804
09:53:18	293.00	293.50	293.50	-3.00	2	2803
09:53:12	293.00	293.50	293.50	-3.00	1	2801
09:53:10	293.00	293.50	293.50	-3.00	3	2800
09:53:08	293.50	294.00	293.50	-3.00	1	2797
09:53:06	293.50	294.00	293.50	-3.00	12	2796
09:53:06	293.50	294.00	293.50	-3.00	2	2784
09:53:06	293.50	294.00	293.50	-3.00	2	2782
09:53:06	293.50	294.00	293.50	-3.00	1	2780
09:53:06	293.50	294.00	293.50	-3.00	1	2779
09:53:04	293.50	294.00	293.50	-3.00	1	2778
09:53:03	293.50	294.00	293.50	-3.00	3	2777
09:53:02	293.50	294.00	293.50	-3.00	1	2774
09:53:01	293.50	294.00	293.50	-3.00	1	2773
09:53:01	293.50	294.00	293.50	-3.00	1	2772
09:53:01	293.50	294.00	293.50	-3.00	2	2771
09:52:59	293.50	294.00	293.50	-3.00	1	2769
09:52:58	293.50	294.00	293.50	-3.00	1	2768
09:52:56	293.50	294.00	293.50	-3.00	1	2767
09:52:53	293.50	294.00	293.50	-3.00	2	2766
09:52:52	293.50	294.00	293.50	-3.00	1	2764
09:52:50	293.50	294.00	293.50	-3.00	1	2763
09:52:49	293.50	294.00	293.50	-3.00	1	2762
09:52:42	293.50	294.00	293.50	-3.00	1	2761
09:52:42	293.50	294.00	293.50	-3.00	1	2760
09:52:41	293.50	294.00	293.50	-3.00	2	2759
09:52:37	293.50	294.50	293.50	-3.00	1	2757
09:52:35	293.50	294.50	293.50	-3.00	1	2756
09:52:35	293.50	294.00	293.50	-3.00	3	2755
09:52:33	293.50	294.00	293.50	-3.00	2	2752
09:52:33	293.50	294.00	293.50	-3.00	2	2750
09:52:33	293.50	294.00	293.50	-3.00	1	2748
09:52:32	294.00	294.50	294.00	-2.50	1	2747
09:52:29	294.00	294.50	294.00	-2.50	49	2746
09:52:29	294.00	294.50	294.00	-2.50	3	2697
09:52:29	294.00	294.50	294.00	-2.50	8	2694
09:52:29	294.00	294.50	294.00	-2.50	66	2686
09:52:29	294.00	295.00	294.00	-2.50	22	2620
09:52:26	294.50	295.00	294.50	-2.00	1	2598
09:52:22	294.00	294.50	294.50	-2.00	1	2597
09:52:20	294.00	295.00	294.00	-2.50	1	2596
09:52:15	294.00	294.50	294.50	-2.00	3	2595
09:52:13	294.00	294.50	294.50	-2.00	1	2592
09:52:12	294.00	294.50	294.50	-2.00	1	2591
09:52:04	294.00	294.50	294.50	-2.00	1	2590
09:51:56	294.50	295.00	294.50	-2.00	1	2589
09:51:51	294.00	295.00	295.00	-1.50	1	2588
09:51:50	294.00	295.00	295.00	-1.50	3	2587
09:51:43	294.50	295.00	294.50	-2.00	1	2584
09:51:35	294.00	294.50	294.50	-2.00	5	2583
09:51:04	294.50	295.00	294.50	-2.00	5	2578
09:51:02	294.50	295.00	294.50	-2.00	1	2573
09:51:02	294.50	295.00	294.50	-2.00	1	2572
09:51:01	294.00	294.50	294.50	-2.00	1	2571
09:51:01	294.00	294.50	294.50	-2.00	1	2570
09:51:01	294.00	294.50	294.50	-2.00	1	2569
09:51:00	294.00	294.50	294.50	-2.00	1	2568
09:50:58	294.00	294.50	294.50	-2.00	1	2567
09:50:58	294.00	294.50	294.50	-2.00	1	2566
09:50:56	294.00	294.50	294.50	-2.00	1	2565
09:50:55	294.00	294.50	294.50	-2.00	2	2564
09:50:52	294.00	294.50	294.50	-2.00	1	2562
09:50:49	294.00	294.50	294.50	-2.00	1	2561
09:50:44	294.00	294.50	294.50	-2.00	1	2560
09:50:41	294.00	294.50	294.50	-2.00	2	2559
09:50:41	294.00	294.50	294.50	-2.00	1	2557
09:50:39	294.00	294.50	294.50	-2.00	1	2556
09:50:35	294.00	294.50	294.50	-2.00	1	2555
09:50:31	294.00	294.50	294.50	-2.00	1	2554
09:50:27	294.00	294.50	294.50	-2.00	1	2553
09:50:25	294.00	294.50	294.50	-2.00	1	2552
09:50:24	294.00	294.50	294.50	-2.00	1	2551
09:50:23	294.00	294.50	294.50	-2.00	1	2550
09:50:22	294.00	294.50	294.50	-2.00	1	2549
09:50:21	294.00	294.50	294.50	-2.00	3	2548
09:50:18	294.00	294.50	294.50	-2.00	1	2545
09:50:16	294.00	294.50	294.50	-2.00	1	2544
09:50:15	294.00	294.50	294.50	-2.00	1	2543
09:50:11	294.00	294.50	294.50	-2.00	5	2542
09:50:01	294.00	294.50	294.50	-2.00	1	2537
09:49:54	294.00	294.50	294.00	-2.50	1	2536
09:49:50	294.00	294.50	294.50	-2.00	2	2535
09:49:35	294.00	294.50	294.00	-2.50	2	2533
09:49:32	294.00	294.50	294.50	-2.00	2	2531
09:49:26	294.00	294.50	294.00	-2.50	1	2529
09:49:24	294.00	294.50	294.00	-2.50	2	2528
09:49:07	294.00	294.50	294.50	-2.00	2	2526
09:49:00	294.00	294.50	294.50	-2.00	1	2524
09:48:58	294.00	294.50	294.50	-2.00	5	2523
09:48:49	294.00	294.50	294.00	-2.50	1	2518
09:48:44	294.00	294.50	294.00	-2.50	2	2517
09:48:20	294.00	294.50	294.00	-2.50	1	2515
09:48:03	294.00	294.50	294.00	-2.50	1	2514
09:48:03	294.00	294.50	294.50	-2.00	1	2513
09:47:47	294.00	294.50	294.50	-2.00	2	2512
09:47:45	294.00	294.50	294.50	-2.00	1	2510
09:47:43	294.00	294.50	294.50	-2.00	1	2509
09:47:40	294.00	294.50	294.50	-2.00	1	2508
09:47:38	294.00	294.50	294.50	-2.00	1	2507
09:47:36	294.00	294.50	294.00	-2.50	1	2506
09:47:34	294.00	294.50	294.50	-2.00	1	2505
09:47:32	294.00	294.50	294.50	-2.00	1	2504
09:47:26	294.00	294.50	294.50	-2.00	2	2503
09:47:21	294.50	295.00	294.50	-2.00	9	2501
09:47:18	294.50	295.00	294.50	-2.00	1	2492
09:47:18	294.50	295.00	294.50	-2.00	1	2491
09:47:17	294.50	295.00	294.50	-2.00	1	2490
09:47:17	294.50	295.00	294.50	-2.00	1	2489
09:47:15	294.50	295.00	294.50	-2.00	2	2488
09:47:12	294.50	295.00	294.50	-2.00	2	2486
09:47:11	294.50	295.00	294.50	-2.00	1	2484
09:47:09	294.50	295.00	294.50	-2.00	14	2483
09:46:49	294.50	295.00	294.50	-2.00	2	2469
09:46:48	294.50	295.00	294.50	-2.00	1	2467
09:46:42	294.50	295.00	294.50	-2.00	1	2466
09:46:33	294.50	295.00	294.50	-2.00	1	2465
09:46:05	295.00	295.50	295.00	-1.50	1	2464
09:46:00	295.00	295.50	295.00	-1.50	2	2463
09:46:00	295.00	295.50	295.00	-1.50	1	2461
09:45:47	295.00	295.50	295.00	-1.50	2	2460
09:45:47	295.00	295.50	295.00	-1.50	1	2458
09:45:29	294.50	295.00	295.00	-1.50	1	2457
09:45:29	294.50	295.00	295.00	-1.50	1	2456
09:45:19	294.50	295.00	295.00	-1.50	1	2455
09:45:04	295.00	295.50	295.00	-1.50	9	2454
09:45:01	295.00	296.00	296.00	-0.50	2	2445
09:44:58	295.50	296.00	295.50	-1.00	3	2443
09:44:51	295.00	295.50	295.50	-1.00	1	2440
09:44:50	295.00	295.50	295.50	-1.00	1	2439
09:44:47	295.00	295.50	295.50	-1.00	2	2438
09:44:46	295.00	295.50	295.50	-1.00	1	2436
09:44:38	295.00	295.50	295.50	-1.00	1	2435
09:44:14	295.00	295.50	295.00	-1.50	1	2434
09:44:06	294.50	295.50	295.50	-1.00	1	2433
09:44:02	294.50	295.00	295.00	-1.50	1	2432
09:43:59	294.50	295.00	295.00	-1.50	1	2431
09:43:58	294.50	295.00	295.00	-1.50	1	2430
09:43:56	294.50	295.00	295.00	-1.50	1	2429
09:43:54	294.50	295.00	295.00	-1.50	1	2428
09:43:51	294.50	295.00	295.00	-1.50	1	2427
09:43:50	294.50	295.00	295.00	-1.50	1	2426
09:43:40	294.50	295.00	295.00	-1.50	1	2425
09:43:38	294.50	295.00	295.00	-1.50	1	2424
09:43:38	294.50	295.00	294.50	-2.00	1	2423
09:43:36	294.50	295.00	295.00	-1.50	2	2422
09:43:30	294.50	295.00	295.00	-1.50	1	2420
09:43:30	294.50	295.00	295.00	-1.50	2	2419
09:43:28	294.50	295.00	295.00	-1.50	1	2417
09:43:26	294.50	295.00	295.00	-1.50	1	2416
09:43:19	294.50	295.00	295.00	-1.50	1	2415
09:43:19	294.50	295.00	294.50	-2.00	1	2414
09:43:04	294.50	295.00	295.00	-1.50	1	2413
09:42:53	294.50	295.00	294.50	-2.00	1	2412
09:42:52	294.00	294.50	294.50	-2.00	1	2411
09:42:52	294.00	294.50	294.50	-2.00	1	2410
09:42:47	294.00	294.50	294.50	-2.00	1	2409
09:42:47	294.00	294.50	294.50	-2.00	1	2408
09:42:43	294.00	294.50	294.50	-2.00	1	2407
09:42:39	294.00	294.50	294.50	-2.00	1	2406
09:42:34	294.00	294.50	294.50	-2.00	1	2405
09:42:32	294.00	294.50	294.00	-2.50	1	2404
09:42:32	294.50	295.00	294.50	-2.00	1	2403
09:42:32	294.50	295.00	294.50	-2.00	3	2402
09:42:29	294.00	294.50	294.50	-2.00	1	2399
09:42:29	294.00	294.50	294.50	-2.00	1	2398
09:42:27	294.00	294.50	294.50	-2.00	1	2397
09:42:26	294.00	294.50	294.50	-2.00	1	2396
09:42:25	294.00	294.50	294.50	-2.00	1	2395
09:42:24	294.00	294.50	294.50	-2.00	1	2394
09:42:22	294.00	294.50	294.50	-2.00	1	2393
09:42:20	294.00	294.50	294.50	-2.00	1	2392
09:42:18	294.00	294.50	294.50	-2.00	1	2391
09:42:16	294.00	294.50	294.50	-2.00	1	2390
09:42:14	294.00	294.50	294.50	-2.00	4	2389
09:42:11	294.00	294.50	294.00	-2.50	2	2385
09:42:10	294.00	294.50	294.50	-2.00	1	2383
09:42:03	294.00	294.50	294.50	-2.00	1	2382
09:42:00	294.00	294.50	294.50	-2.00	1	2381
09:42:00	294.00	294.50	294.50	-2.00	3	2380
09:41:51	294.00	294.50	294.00	-2.50	1	2377
09:41:46	294.00	294.50	294.00	-2.50	1	2376
09:41:44	294.00	294.50	294.50	-2.00	1	2375
09:41:40	294.00	294.50	294.00	-2.50	3	2374
09:41:40	294.00	294.50	294.50	-2.00	1	2371
09:41:40	294.00	294.50	294.50	-2.00	1	2370
09:41:36	294.00	294.50	294.00	-2.50	2	2369
09:41:29	294.00	294.50	294.50	-2.00	1	2367
09:41:27	294.50	295.00	294.50	-2.00	11	2366
09:41:27	294.50	295.00	294.50	-2.00	3	2355
09:41:26	294.50	295.00	294.50	-2.00	1	2352
09:41:23	294.50	295.00	294.50	-2.00	1	2351
09:41:11	294.50	295.00	294.50	-2.00	1	2350
09:41:09	294.50	295.00	294.50	-2.00	1	2349
09:41:07	294.50	295.00	294.50	-2.00	1	2348
09:41:06	294.00	294.50	294.50	-2.00	4	2347
09:41:06	294.00	294.50	294.50	-2.00	1	2343
09:41:03	294.00	294.50	294.50	-2.00	2	2342
09:41:02	294.00	294.50	294.50	-2.00	1	2340
09:40:59	294.00	294.50	294.50	-2.00	1	2339
09:40:58	294.00	294.50	294.50	-2.00	2	2338
09:40:55	294.00	294.50	294.50	-2.00	1	2336
09:40:52	294.00	294.50	294.50	-2.00	1	2335
09:40:51	294.00	294.50	294.00	-2.50	1	2334
09:40:49	294.00	294.50	294.00	-2.50	1	2333
09:40:46	294.00	294.50	294.00	-2.50	1	2332
09:40:43	294.00	294.50	294.00	-2.50	1	2331
09:40:40	294.00	294.50	294.50	-2.00	1	2330
09:40:36	294.50	295.00	294.50	-2.00	2	2329
09:40:36	294.50	295.00	294.50	-2.00	2	2327
09:40:35	294.50	295.00	294.50	-2.00	1	2325
09:40:34	294.50	295.00	294.50	-2.00	1	2324
09:40:30	294.50	295.00	294.50	-2.00	1	2323
09:40:29	294.50	295.00	294.50	-2.00	1	2322
09:40:29	294.50	295.00	294.50	-2.00	1	2321
09:40:29	294.50	295.00	294.50	-2.00	5	2320
09:40:29	294.50	295.00	294.50	-2.00	21	2315
09:40:29	294.50	295.00	294.50	-2.00	2	2294
09:40:29	294.50	295.00	294.50	-2.00	1	2292
09:40:29	294.50	295.50	294.50	-2.00	1	2291
09:40:29	295.00	295.50	295.00	-1.50	93	2290
09:40:29	295.00	295.50	295.00	-1.50	5	2197
09:40:24	295.00	295.50	295.00	-1.50	1	2192
09:40:15	295.00	295.50	295.00	-1.50	1	2191
09:39:51	295.50	296.00	295.50	-1.00	5	2190
09:39:50	295.50	296.00	295.50	-1.00	1	2185
09:39:50	295.50	296.00	295.50	-1.00	3	2184
09:39:44	295.50	296.00	295.50	-1.00	1	2181
09:39:38	295.50	296.00	295.50	-1.00	1	2180
09:39:36	295.50	296.00	295.50	-1.00	1	2179
09:39:25	295.50	296.00	295.50	-1.00	2	2178
09:39:23	295.50	296.00	295.50	-1.00	1	2176
09:39:21	295.50	296.00	295.50	-1.00	2	2175
09:39:18	295.50	296.00	295.50	-1.00	10	2173
09:39:03	295.50	296.00	295.50	-1.00	1	2163
09:38:58	295.50	296.00	295.50	-1.00	1	2162
09:38:58	295.50	296.00	295.50	-1.00	1	2161
09:38:58	295.50	296.00	295.50	-1.00	3	2160
09:38:56	295.50	296.00	295.50	-1.00	1	2157
09:38:39	295.50	296.00	295.50	-1.00	1	2156
09:38:30	295.50	296.00	295.50	-1.00	1	2155
09:38:17	295.50	296.00	295.50	-1.00	1	2154
09:38:03	295.50	296.00	295.50	-1.00	1	2153
09:38:00	295.50	296.00	295.50	-1.00	1	2152
09:37:58	295.50	296.00	295.50	-1.00	1	2151
09:37:50	295.50	296.00	295.50	-1.00	1	2150
09:37:47	295.50	296.00	295.50	-1.00	1	2149
09:37:42	295.50	296.00	295.50	-1.00	1	2148
09:37:28	295.50	296.00	295.50	-1.00	1	2147
09:37:16	295.50	296.00	295.50	-1.00	1	2146
09:37:01	295.50	296.00	295.50	-1.00	1	2145
09:36:46	295.50	296.00	295.50	-1.00	1	2144
09:36:38	295.50	296.00	295.50	-1.00	1	2143
09:36:34	295.50	296.00	295.50	-1.00	1	2142
09:36:24	295.50	296.00	295.50	-1.00	1	2141
09:36:08	295.50	296.00	295.50	-1.00	2	2140
09:35:54	295.00	295.50	295.50	-1.00	1	2138
09:35:54	295.00	295.50	295.50	-1.00	1	2137
09:35:53	295.00	295.50	295.50	-1.00	1	2136
09:35:42	295.00	295.50	296.00	-0.50	1	2135
09:35:42	295.00	295.50	295.50	-1.00	1	2134
09:35:38	295.50	296.00	295.50	-1.00	3	2133
09:35:26	295.50	296.00	295.50	-1.00	1	2130
09:35:23	295.50	296.00	295.50	-1.00	1	2129
09:35:22	295.50	296.00	295.50	-1.00	2	2128
09:35:20	295.50	296.00	295.50	-1.00	1	2126
09:35:18	295.50	296.00	295.50	-1.00	10	2125
09:35:17	295.50	296.00	295.50	-1.00	1	2115
09:35:15	295.50	296.00	295.50	-1.00	1	2114
09:35:10	295.50	296.00	295.50	-1.00	2	2113
09:35:05	295.50	296.00	295.50	-1.00	10	2111
09:34:37	295.50	296.00	295.50	-1.00	4	2101
09:34:33	295.50	296.00	295.50	-1.00	1	2097
09:34:30	295.50	296.00	295.50	-1.00	4	2096
09:34:25	295.50	296.00	295.50	-1.00	1	2092
09:34:24	295.50	296.00	295.50	-1.00	1	2091
09:34:21	295.50	296.00	295.50	-1.00	1	2090
09:34:21	295.50	296.00	295.50	-1.00	1	2089
09:34:11	295.50	296.00	295.50	-1.00	1	2088
09:34:10	295.50	296.00	295.50	-1.00	1	2087
09:34:04	295.50	296.00	295.50	-1.00	1	2086
09:34:03	295.50	296.00	295.50	-1.00	2	2085
09:34:02	295.50	296.00	295.50	-1.00	1	2083
09:33:54	295.50	296.00	295.50	-1.00	2	2082
09:33:54	295.50	296.00	295.50	-1.00	5	2080
09:33:53	295.50	296.00	295.50	-1.00	1	2075
09:33:53	295.50	296.00	295.50	-1.00	11	2074
09:33:53	295.50	296.00	295.50	-1.00	1	2063
09:33:53	295.50	296.00	295.50	-1.00	1	2062
09:33:53	295.50	296.00	295.50	-1.00	19	2061
09:33:53	295.50	296.00	295.50	-1.00	9	2042
09:33:44	296.00	296.50	296.00	-0.50	7	2033
09:33:44	296.00	296.50	296.00	-0.50	60	2026
09:33:42	296.00	296.50	296.00	-0.50	1	1966
09:33:25	296.00	296.50	296.00	-0.50	1	1965
09:33:22	296.00	296.50	296.50	0	1	1964
09:32:53	296.00	296.50	296.50	0	1	1963
09:32:43	296.00	296.50	296.50	0	1	1962
09:32:39	296.00	296.50	296.50	0	1	1961
09:32:14	296.00	296.50	296.50	0	3	1960
09:31:53	296.00	296.50	296.00	-0.50	1	1957
09:31:25	296.00	296.50	296.00	-0.50	1	1956
09:31:18	296.00	296.50	296.00	-0.50	1	1955
09:31:08	296.00	296.50	296.00	-0.50	1	1954
09:30:51	296.00	296.50	296.50	0	1	1953
09:30:37	296.00	296.50	296.50	0	1	1952
09:30:34	296.00	296.50	296.50	0	6	1951
09:30:28	296.00	296.50	296.50	0	1	1945
09:30:27	296.00	296.50	296.00	-0.50	1	1944
09:30:27	296.00	296.50	296.00	-0.50	1	1943
09:30:21	296.00	296.50	296.50	0	1	1942
09:30:17	296.00	296.50	296.50	0	1	1941
09:29:57	296.00	296.50	296.00	-0.50	1	1940
09:29:57	296.00	296.50	296.00	-0.50	1	1939
09:29:43	296.00	296.50	296.00	-0.50	1	1938
09:29:39	296.00	296.50	296.00	-0.50	1	1937
09:29:33	296.00	296.50	296.00	-0.50	1	1936
09:29:32	296.00	296.50	296.00	-0.50	1	1935
09:29:30	296.00	296.50	296.00	-0.50	18	1934
09:29:28	296.00	296.50	296.00	-0.50	1	1916
09:29:24	296.00	296.50	296.00	-0.50	1	1915
09:29:20	296.00	296.50	296.50	0	1	1914
09:29:17	296.00	296.50	296.50	0	1	1913
09:29:11	296.00	296.50	296.50	0	1	1912
09:28:58	296.00	297.00	297.00	+0.50	1	1911
09:28:58	296.50	297.00	296.50	0	62	1910
09:28:43	297.00	297.50	297.00	+0.50	2	1848
09:28:43	297.00	297.50	297.00	+0.50	4	1846
09:28:43	296.50	297.00	297.00	+0.50	1	1842
09:28:35	297.00	297.50	297.00	+0.50	2	1841
09:28:19	296.50	297.00	297.00	+0.50	1	1839
09:28:03	296.50	297.00	297.00	+0.50	1	1838
09:28:03	296.50	297.00	297.00	+0.50	1	1837
09:27:54	296.50	297.00	297.00	+0.50	1	1836
09:27:50	296.50	297.00	297.00	+0.50	1	1835
09:27:42	296.50	297.00	297.00	+0.50	1	1834
09:27:40	297.00	297.50	297.00	+0.50	2	1833
09:27:39	297.00	297.50	297.00	+0.50	2	1831
09:27:39	296.50	297.00	297.00	+0.50	2	1829
09:27:31	296.50	297.00	297.00	+0.50	1	1827
09:27:28	296.50	297.00	296.50	0	1	1826
09:27:17	296.50	297.00	297.00	+0.50	1	1825
09:27:13	296.50	297.00	297.00	+0.50	5	1824
09:27:01	296.50	297.00	297.00	+0.50	1	1819
09:26:49	296.50	297.00	297.00	+0.50	1	1818
09:26:19	296.50	297.00	297.00	+0.50	1	1817
09:26:09	296.50	297.00	296.50	0	1	1816
09:25:59	296.50	297.00	297.00	+0.50	1	1815
09:25:54	296.50	297.00	296.50	0	1	1814
09:25:51	296.50	297.00	297.00	+0.50	1	1813
09:25:46	296.50	297.00	297.00	+0.50	1	1812
09:25:42	296.50	297.00	297.00	+0.50	1	1811
09:25:40	296.50	297.00	297.00	+0.50	1	1810
09:25:30	296.50	297.00	297.00	+0.50	1	1809
09:25:23	296.50	297.00	297.00	+0.50	2	1808
09:25:09	297.00	297.50	297.00	+0.50	1	1806
09:25:08	297.00	297.50	297.00	+0.50	2	1805
09:25:07	297.00	297.50	297.00	+0.50	2	1803
09:25:07	297.00	297.50	297.00	+0.50	1	1801
09:25:07	297.00	297.50	297.00	+0.50	1	1800
09:25:03	297.00	297.50	297.00	+0.50	1	1799
09:25:03	297.00	297.50	297.00	+0.50	1	1798
09:24:47	296.50	297.00	297.00	+0.50	1	1797
09:24:43	296.50	297.00	297.00	+0.50	1	1796
09:24:42	296.50	297.00	297.00	+0.50	1	1795
09:24:22	297.00	297.50	297.00	+0.50	1	1794
09:24:11	296.50	297.50	297.50	+1.00	1	1793
09:24:10	297.00	297.50	297.00	+0.50	18	1792
09:24:04	297.00	297.50	297.50	+1.00	1	1774
09:23:54	297.00	297.50	297.50	+1.00	1	1773
09:23:41	297.00	297.50	297.50	+1.00	1	1772
09:23:36	297.00	297.50	297.50	+1.00	1	1771
09:23:29	297.00	297.50	297.50	+1.00	1	1770
09:23:09	297.00	297.50	297.50	+1.00	3	1769
09:22:55	297.00	297.50	297.00	+0.50	1	1766
09:22:49	296.50	297.00	297.00	+0.50	1	1765
09:22:46	296.50	297.00	297.00	+0.50	1	1764
09:22:42	296.50	297.00	297.00	+0.50	3	1763
09:22:39	296.50	297.00	297.00	+0.50	1	1760
09:22:39	296.50	297.00	297.00	+0.50	1	1759
09:22:34	296.50	297.00	296.50	0	1	1758
09:22:32	296.50	297.00	297.00	+0.50	10	1757
09:22:27	296.50	297.00	297.00	+0.50	1	1747
09:22:15	296.50	297.00	296.50	0	1	1746
09:22:08	296.50	297.00	296.50	0	1	1745
09:22:07	296.50	297.00	296.50	0	1	1744
09:22:00	296.50	297.00	296.50	0	2	1743
09:21:52	296.50	297.00	296.50	0	1	1741
09:21:47	296.50	297.00	296.50	0	1	1740
09:21:37	296.50	297.00	296.50	0	2	1739
09:21:27	296.50	297.00	296.50	0	1	1737
09:21:19	296.50	297.00	296.50	0	2	1736
09:21:19	296.50	297.00	296.50	0	1	1734
09:21:00	296.50	297.00	296.50	0	2	1733
09:20:30	296.50	297.00	297.00	+0.50	1	1731
09:20:30	296.50	297.00	296.50	0	1	1730
09:19:57	297.00	297.50	297.00	+0.50	48	1729
09:19:54	297.00	297.50	297.00	+0.50	1	1681
09:19:54	297.00	297.50	297.00	+0.50	1	1680
09:19:43	297.00	297.50	297.00	+0.50	1	1679
09:19:37	297.00	297.50	297.00	+0.50	1	1678
09:19:36	297.00	297.50	297.00	+0.50	1	1677
09:19:31	297.00	297.50	297.50	+1.00	1	1676
09:19:27	297.00	297.50	297.50	+1.00	1	1675
09:19:26	297.00	297.50	297.50	+1.00	1	1674
09:19:25	297.00	297.50	297.50	+1.00	2	1673
09:19:23	297.00	297.50	297.50	+1.00	5	1671
09:19:09	297.00	297.50	297.50	+1.00	1	1666
09:19:05	297.00	297.50	297.50	+1.00	1	1665
09:19:00	297.50	298.00	297.50	+1.00	14	1664
09:19:00	297.50	298.00	298.00	+1.50	2	1650
09:18:58	297.50	298.00	298.00	+1.50	3	1648
09:18:49	297.50	298.00	298.00	+1.50	1	1645
09:18:48	297.50	298.00	298.00	+1.50	1	1644
09:18:38	297.50	298.00	298.00	+1.50	1	1643
09:18:14	297.50	298.00	298.00	+1.50	1	1642
09:18:14	297.50	298.00	297.50	+1.00	1	1641
09:18:07	297.50	298.00	297.50	+1.00	1	1640
09:18:07	297.50	298.00	297.50	+1.00	1	1639
09:18:01	297.50	298.00	297.50	+1.00	1	1638
09:17:54	297.50	298.00	297.50	+1.00	1	1637
09:17:53	297.50	298.00	297.50	+1.00	1	1636
09:17:52	297.50	298.00	297.50	+1.00	1	1635
09:17:46	297.50	298.00	297.50	+1.00	1	1634
09:17:45	297.50	298.00	297.50	+1.00	1	1633
09:17:38	297.50	298.00	297.50	+1.00	1	1632
09:17:38	297.50	298.00	297.50	+1.00	1	1631
09:17:31	297.50	298.00	297.50	+1.00	1	1630
09:17:29	297.50	298.00	297.50	+1.00	5	1629
09:17:18	297.50	298.00	297.50	+1.00	1	1624
09:17:13	297.00	297.50	298.00	+1.50	13	1623
09:17:13	297.00	297.50	297.50	+1.00	7	1610
09:17:02	297.00	297.50	297.50	+1.00	1	1603
09:17:00	297.00	297.50	297.50	+1.00	3	1602
09:17:00	297.00	297.50	297.50	+1.00	1	1599
09:16:54	297.00	297.50	297.50	+1.00	12	1598
09:16:42	297.00	297.50	297.00	+0.50	2	1586
09:16:40	297.00	297.50	297.00	+0.50	2	1584
09:16:30	297.00	297.50	297.00	+0.50	1	1582
09:16:19	297.00	297.50	297.00	+0.50	1	1581
09:16:15	297.00	297.50	297.50	+1.00	3	1580
09:16:11	297.00	297.50	297.50	+1.00	1	1577
09:16:01	297.00	297.50	297.50	+1.00	1	1576
09:15:51	297.00	297.50	297.50	+1.00	1	1575
09:15:31	297.00	297.50	297.50	+1.00	1	1574
09:15:29	297.00	297.50	297.50	+1.00	1	1573
09:15:28	297.00	297.50	297.50	+1.00	1	1572
09:15:25	297.00	297.50	297.50	+1.00	1	1571
09:15:21	297.00	297.50	297.50	+1.00	2	1570
09:15:19	297.00	297.50	297.50	+1.00	1	1568
09:15:19	297.00	297.50	297.50	+1.00	1	1567
09:15:15	297.00	297.50	297.50	+1.00	2	1566
09:14:57	297.00	297.50	297.50	+1.00	1	1564
09:14:54	297.00	297.50	297.00	+0.50	1	1563
09:14:52	297.00	297.50	297.50	+1.00	4	1562
09:14:51	297.00	297.50	297.50	+1.00	1	1558
09:14:50	297.00	297.50	297.00	+0.50	1	1557
09:14:50	297.00	297.50	297.50	+1.00	1	1556
09:14:25	297.00	297.50	297.50	+1.00	1	1555
09:14:25	297.00	297.50	297.50	+1.00	1	1554
09:14:22	297.00	297.50	297.50	+1.00	1	1553
09:14:20	297.50	298.00	297.50	+1.00	1	1552
09:14:15	297.50	298.00	297.50	+1.00	1	1551
09:14:12	297.50	298.00	297.50	+1.00	15	1550
09:13:58	297.50	298.00	298.00	+1.50	1	1535
09:13:48	297.50	298.00	297.50	+1.00	1	1534
09:13:48	297.00	297.50	297.50	+1.00	1	1533
09:13:45	297.50	298.00	297.50	+1.00	1	1532
09:13:43	297.00	297.50	297.50	+1.00	1	1531
09:13:39	297.00	297.50	297.50	+1.00	1	1530
09:13:39	297.50	298.00	297.50	+1.00	1	1529
09:13:36	297.50	298.00	297.50	+1.00	7	1528
09:13:36	297.00	297.50	297.50	+1.00	1	1521
09:13:34	297.00	297.50	297.00	+0.50	1	1520
09:13:34	297.50	298.00	297.50	+1.00	19	1519
09:13:17	297.50	298.00	298.00	+1.50	1	1500
09:13:13	297.50	298.00	298.00	+1.50	1	1499
09:13:06	297.50	298.00	298.00	+1.50	1	1498
09:13:06	297.50	298.00	298.00	+1.50	1	1497
09:13:03	297.00	297.50	297.50	+1.00	5	1496
09:13:03	297.00	297.50	297.50	+1.00	1	1491
09:13:03	297.50	298.00	297.50	+1.00	2	1490
09:12:57	297.00	297.50	297.50	+1.00	1	1488
09:12:57	297.00	297.50	297.50	+1.00	1	1487
09:12:56	297.00	297.50	297.50	+1.00	1	1486
09:12:49	297.00	298.00	297.00	+0.50	1	1485
09:12:49	297.00	298.00	298.00	+1.50	1	1484
09:12:47	297.50	298.00	297.50	+1.00	1	1483
09:12:44	297.00	298.00	298.00	+1.50	1	1482
09:12:44	297.50	298.00	297.50	+1.00	3	1481
09:12:44	297.50	298.00	297.50	+1.00	5	1478
09:12:44	297.50	298.00	297.50	+1.00	1	1473
09:12:41	297.50	298.00	298.00	+1.50	2	1472
09:12:36	297.50	298.00	298.00	+1.50	1	1470
09:12:35	298.00	298.50	298.00	+1.50	11	1469
09:12:35	298.00	298.50	298.00	+1.50	1	1458
09:12:35	298.00	298.50	298.00	+1.50	1	1457
09:12:35	298.00	298.50	298.00	+1.50	13	1456
09:12:35	298.00	298.50	298.00	+1.50	1	1443
09:12:34	298.00	298.50	298.00	+1.50	1	1442
09:12:33	298.00	298.50	298.00	+1.50	1	1441
09:12:32	298.00	298.50	298.00	+1.50	2	1440
09:12:26	298.00	298.50	298.50	+2.00	1	1438
09:12:24	298.00	298.50	298.00	+1.50	1	1437
09:12:22	298.00	298.50	298.50	+2.00	5	1436
09:12:21	298.00	298.50	298.50	+2.00	2	1431
09:12:21	298.00	298.50	298.50	+2.00	1	1429
09:12:19	298.00	298.50	298.50	+2.00	1	1428
09:12:18	298.00	298.50	298.50	+2.00	1	1427
09:12:17	298.00	298.50	298.50	+2.00	1	1426
09:12:13	298.00	298.50	298.50	+2.00	1	1425
09:12:08	298.00	298.50	298.50	+2.00	1	1424
09:12:08	298.00	298.50	298.50	+2.00	1	1423
09:12:06	298.00	298.50	298.00	+1.50	3	1422
09:12:05	298.00	298.50	298.50	+2.00	1	1419
09:12:05	298.00	298.50	298.50	+2.00	1	1418
09:12:03	298.00	298.50	298.50	+2.00	1	1417
09:12:03	298.00	298.50	298.50	+2.00	3	1416
09:12:03	298.00	298.50	298.50	+2.00	1	1413
09:12:02	298.00	298.50	298.50	+2.00	1	1412
09:12:01	298.00	298.50	298.50	+2.00	3	1411
09:11:59	298.00	298.50	298.50	+2.00	1	1408
09:11:59	298.00	298.50	298.50	+2.00	1	1407
09:11:58	298.00	298.50	298.50	+2.00	3	1406
09:11:56	298.00	298.50	298.50	+2.00	1	1403
09:11:52	298.00	298.50	298.50	+2.00	1	1402
09:11:48	298.00	298.50	298.50	+2.00	1	1401
09:11:47	298.00	298.50	298.00	+1.50	1	1400
09:11:47	298.00	298.50	298.50	+2.00	1	1399
09:11:40	297.50	298.00	298.00	+1.50	1	1398
09:11:40	297.50	298.00	298.00	+1.50	3	1397
09:11:38	297.50	298.00	298.00	+1.50	1	1394
09:11:37	297.50	298.00	298.00	+1.50	1	1393
09:11:35	297.50	298.00	298.00	+1.50	1	1392
09:11:34	297.50	298.00	298.00	+1.50	1	1391
09:11:31	297.50	298.00	298.00	+1.50	1	1390
09:11:31	297.50	298.00	298.00	+1.50	1	1389
09:11:30	297.50	298.00	298.00	+1.50	1	1388
09:11:28	297.50	298.00	297.50	+1.00	1	1387
09:11:27	297.50	298.50	297.50	+1.00	1	1386
09:11:26	298.00	298.50	298.00	+1.50	1	1385
09:11:25	297.50	298.00	298.00	+1.50	1	1384
09:11:22	297.50	298.50	297.50	+1.00	1	1383
09:11:21	297.50	298.50	297.50	+1.00	1	1382
09:11:21	297.50	298.00	298.00	+1.50	115	1381
09:11:21	297.00	297.50	297.50	+1.00	1	1266
09:11:18	297.00	297.50	297.50	+1.00	1	1265
09:11:18	297.00	297.50	297.50	+1.00	1	1264
09:11:18	297.00	297.50	297.50	+1.00	2	1263
09:11:18	297.00	297.50	297.50	+1.00	2	1261
09:11:17	297.00	297.50	297.50	+1.00	2	1259
09:11:17	297.00	297.50	297.50	+1.00	1	1257
09:11:15	297.00	297.50	297.50	+1.00	1	1256
09:11:15	297.00	297.50	297.50	+1.00	5	1255
09:11:12	297.00	297.50	297.50	+1.00	1	1250
09:11:12	297.00	297.50	297.50	+1.00	1	1249
09:11:10	297.00	297.50	297.50	+1.00	2	1248
09:11:10	297.00	297.50	297.50	+1.00	2	1246
09:11:08	297.00	297.50	297.50	+1.00	1	1244
09:11:06	297.00	297.50	297.50	+1.00	1	1243
09:11:06	297.00	297.50	297.50	+1.00	1	1242
09:11:04	297.00	297.50	297.50	+1.00	1	1241
09:11:04	297.00	297.50	297.50	+1.00	1	1240
09:11:03	297.00	297.50	297.50	+1.00	1	1239
09:11:00	297.00	297.50	297.50	+1.00	5	1238
09:10:59	297.00	297.50	297.50	+1.00	1	1233
09:10:59	297.00	297.50	297.50	+1.00	1	1232
09:10:57	297.00	297.50	297.50	+1.00	1	1231
09:10:55	297.00	297.50	297.50	+1.00	1	1230
09:10:53	297.00	297.50	297.50	+1.00	4	1229
09:10:31	297.00	297.50	297.00	+0.50	1	1225
09:10:30	296.50	297.00	297.00	+0.50	19	1224
09:10:26	296.50	297.00	296.50	0	1	1205
09:10:21	296.50	297.00	296.50	0	1	1204
09:10:20	296.50	297.00	297.00	+0.50	1	1203
09:10:19	296.00	296.50	296.50	0	3	1202
09:10:18	296.00	296.50	296.50	0	3	1199
09:10:17	296.00	296.50	296.50	0	1	1196
09:10:16	296.00	296.50	296.50	0	1	1195
09:10:15	296.00	296.50	296.50	0	1	1194
09:10:15	296.00	296.50	296.50	0	1	1193
09:10:14	296.00	296.50	296.50	0	1	1192
09:10:10	296.00	296.50	296.50	0	1	1191
09:10:07	296.00	297.00	297.00	+0.50	1	1190
09:10:05	296.50	297.00	296.50	0	1	1189
09:10:03	296.50	297.00	296.50	0	1	1188
09:10:01	296.00	296.50	296.50	0	1	1187
09:10:00	296.00	296.50	296.50	0	1	1186
09:09:54	296.00	296.50	296.50	0	1	1185
09:09:46	296.00	296.50	296.00	-0.50	1	1184
09:09:45	296.50	297.00	296.50	0	2	1183
09:09:41	296.00	296.50	296.50	0	1	1181
09:09:41	296.00	296.50	296.50	0	1	1180
09:09:38	296.00	296.50	296.50	0	1	1179
09:09:38	296.00	296.50	296.50	0	6	1178
09:09:29	296.00	296.50	296.50	0	1	1172
09:09:23	296.00	296.50	296.50	0	1	1171
09:09:15	296.00	296.50	296.00	-0.50	2	1170
09:08:56	296.00	296.50	296.00	-0.50	1	1168
09:08:55	295.50	296.00	296.00	-0.50	7	1167
09:08:51	295.50	296.00	296.00	-0.50	5	1160
09:08:47	295.50	296.00	296.00	-0.50	2	1155
09:08:47	295.50	296.00	296.00	-0.50	1	1153
09:08:46	295.50	296.00	295.50	-1.00	1	1152
09:08:37	295.50	296.00	296.00	-0.50	1	1151
09:08:37	296.00	296.50	296.00	-0.50	5	1150
09:08:34	296.00	296.50	296.00	-0.50	1	1145
09:08:31	296.00	296.50	296.00	-0.50	1	1144
09:08:30	295.50	296.00	296.00	-0.50	1	1143
09:08:29	295.50	296.00	296.00	-0.50	1	1142
09:08:26	295.50	296.50	296.50	0	4	1141
09:08:25	295.50	296.50	296.50	0	5	1137
09:08:25	296.00	296.50	296.00	-0.50	7	1132
09:08:25	296.00	296.50	296.00	-0.50	18	1125
09:08:25	296.00	296.50	296.00	-0.50	2	1107
09:08:24	296.00	296.50	296.50	0	1	1105
09:08:13	296.00	296.50	296.50	0	1	1104
09:08:10	296.00	296.50	296.00	-0.50	1	1103
09:08:08	296.00	296.50	296.50	0	1	1102
09:08:02	296.00	296.50	296.50	0	1	1101
09:07:47	296.00	296.50	296.00	-0.50	1	1100
09:07:45	296.00	296.50	296.00	-0.50	1	1099
09:07:45	296.00	296.50	296.00	-0.50	1	1098
09:07:45	296.00	296.50	296.50	0	1	1097
09:07:41	296.50	297.00	296.50	0	1	1096
09:07:40	296.00	297.00	297.00	+0.50	7	1095
09:07:39	296.00	296.50	296.50	0	1	1088
09:07:37	296.00	296.50	296.50	0	1	1087
09:07:37	296.00	297.00	296.00	-0.50	1	1086
09:07:34	296.00	296.50	296.50	0	1	1085
09:07:31	296.00	296.50	296.50	0	1	1084
09:07:25	296.00	296.50	296.50	0	1	1083
09:07:21	296.00	296.50	296.50	0	1	1082
09:07:21	296.00	296.50	296.50	0	2	1081
09:07:20	296.50	297.00	296.50	0	19	1079
09:07:19	296.50	297.00	296.50	0	5	1060
09:07:19	296.50	297.00	297.00	+0.50	1	1055
09:07:19	296.50	297.00	297.00	+0.50	1	1054
09:07:16	296.50	297.00	297.00	+0.50	1	1053
09:07:10	297.00	297.50	297.00	+0.50	1	1052
09:07:10	296.50	297.00	297.00	+0.50	4	1051
09:07:09	296.50	297.00	297.00	+0.50	1	1047
09:07:08	296.50	297.00	297.00	+0.50	2	1046
09:07:08	296.50	297.00	297.00	+0.50	2	1044
09:07:06	296.50	297.00	297.00	+0.50	2	1042
09:07:05	296.50	297.00	297.00	+0.50	1	1040
09:07:04	297.00	297.50	297.00	+0.50	4	1039
09:07:04	296.50	297.00	297.00	+0.50	2	1035
09:07:04	296.50	297.00	297.00	+0.50	3	1033
09:07:02	296.50	297.00	297.00	+0.50	1	1030
09:07:02	296.50	297.00	297.00	+0.50	1	1029
09:07:02	296.50	297.00	297.00	+0.50	2	1028
09:07:00	296.50	297.00	297.00	+0.50	1	1026
09:06:59	297.00	297.50	297.00	+0.50	1	1025
09:06:59	296.50	297.00	297.00	+0.50	1	1024
09:06:52	296.50	297.00	297.00	+0.50	1	1023
09:06:51	296.50	297.00	297.00	+0.50	1	1022
09:06:51	296.50	297.00	297.00	+0.50	1	1021
09:06:51	296.50	297.00	297.00	+0.50	5	1020
09:06:50	296.50	297.00	297.00	+0.50	1	1015
09:06:49	296.50	297.00	297.00	+0.50	10	1014
09:06:48	296.50	297.00	297.00	+0.50	1	1004
09:06:47	296.50	297.00	297.00	+0.50	1	1003
09:06:47	296.50	297.00	297.00	+0.50	2	1002
09:06:47	296.50	297.00	296.50	0	1	1000
09:06:46	296.50	297.00	297.00	+0.50	2	999
09:06:44	296.50	297.00	297.00	+0.50	1	997
09:06:44	296.50	297.00	297.00	+0.50	1	996
09:06:42	296.50	297.00	297.00	+0.50	1	995
09:06:42	296.50	297.00	297.00	+0.50	10	994
09:06:39	296.50	297.00	297.00	+0.50	1	984
09:06:37	296.50	297.00	297.00	+0.50	1	983
09:06:36	296.50	297.00	296.50	0	1	982
09:06:20	296.00	296.50	296.50	0	1	981
09:06:18	296.00	296.50	296.50	0	2	980
09:06:18	296.00	296.50	296.50	0	1	978
09:06:17	296.00	296.50	296.50	0	5	977
09:06:17	296.00	296.50	296.50	0	1	972
09:06:16	296.00	296.50	296.50	0	1	971
09:06:16	296.00	296.50	296.50	0	1	970
09:06:15	296.00	296.50	296.50	0	1	969
09:06:10	296.00	296.50	296.50	0	10	968
09:06:07	296.00	296.50	296.50	0	1	958
09:06:06	296.00	296.50	296.00	-0.50	1	957
09:06:02	295.50	296.00	296.00	-0.50	10	956
09:05:57	295.50	296.00	296.00	-0.50	2	946
09:05:55	295.50	296.00	295.50	-1.00	2	944
09:05:54	295.50	296.00	295.50	-1.00	1	942
09:05:43	295.50	296.00	295.50	-1.00	1	941
09:05:38	295.50	296.00	296.00	-0.50	1	940
09:05:34	295.50	296.00	295.50	-1.00	1	939
09:05:24	295.50	296.00	296.00	-0.50	1	938
09:05:18	295.00	295.50	295.50	-1.00	1	937
09:05:12	295.00	296.00	295.00	-1.50	1	936
09:05:10	295.00	296.00	295.00	-1.50	1	935
09:05:07	295.00	296.00	295.00	-1.50	1	934
09:05:05	295.00	296.00	296.00	-0.50	2	933
09:05:02	295.00	296.00	295.00	-1.50	1	931
09:04:56	296.00	297.00	295.00	-1.50	25	930
09:04:56	296.00	297.00	295.50	-1.00	42	905
09:04:56	296.00	297.00	296.00	-0.50	33	863
09:04:55	296.50	297.00	296.50	0	2	830
09:04:54	296.50	297.00	296.50	0	1	828
09:04:53	296.50	297.00	296.50	0	1	827
09:04:51	296.50	297.00	296.50	0	1	826
09:04:49	296.50	297.00	296.50	0	2	825
09:04:45	296.50	297.00	296.50	0	1	823
09:04:43	296.50	297.00	296.50	0	1	822
09:04:43	296.50	297.00	296.50	0	3	821
09:04:43	296.50	297.00	296.50	0	2	818
09:04:37	296.50	297.00	296.50	0	5	816
09:04:34	296.00	296.50	296.50	0	1	811
09:04:33	296.00	296.50	296.50	0	1	810
09:04:30	296.00	296.50	296.50	0	1	809
09:04:20	296.00	296.50	296.50	0	2	808
09:04:19	296.00	296.50	296.00	-0.50	2	806
09:04:12	296.00	296.50	296.00	-0.50	1	804
09:04:11	296.00	296.50	296.00	-0.50	1	803
09:04:04	296.00	296.50	296.00	-0.50	1	802
09:04:04	295.50	296.00	296.50	0	1	801
09:04:04	295.50	296.00	296.00	-0.50	8	800
09:04:02	295.50	296.00	295.50	-1.00	1	792
09:04:02	295.50	296.00	296.00	-0.50	1	791
09:04:00	295.50	296.00	296.00	-0.50	1	790
09:03:57	295.50	296.00	295.50	-1.00	1	789
09:03:55	295.50	296.00	295.50	-1.00	1	788
09:03:51	295.50	296.00	295.50	-1.00	2	787
09:03:50	295.50	296.00	296.00	-0.50	1	785
09:03:43	295.50	296.00	295.50	-1.00	1	784
09:03:40	295.50	296.00	296.00	-0.50	1	783
09:03:37	295.50	296.00	295.50	-1.00	1	782
09:03:36	295.50	296.00	296.00	-0.50	2	781
09:03:35	295.50	296.00	296.00	-0.50	1	779
09:03:29	295.50	296.00	295.50	-1.00	1	778
09:03:24	296.00	296.50	296.00	-0.50	1	777
09:03:20	296.00	296.50	296.00	-0.50	4	776
09:03:20	295.50	296.00	296.50	0	3	772
09:03:20	295.50	296.00	296.00	-0.50	2	769
09:03:17	296.00	297.00	296.00	-0.50	28	767
09:03:17	296.50	297.00	296.50	0	1	739
09:03:08	296.00	296.50	296.50	0	1	738
09:03:08	296.00	296.50	296.00	-0.50	1	737
09:03:06	296.00	297.00	297.00	+0.50	1	736
09:03:06	296.00	297.00	297.00	+0.50	1	735
09:03:02	296.00	297.00	297.00	+0.50	2	734
09:03:02	296.50	297.00	296.50	0	52	732
09:03:01	297.00	297.50	297.00	+0.50	1	680
09:03:00	296.50	297.00	297.00	+0.50	1	679
09:02:54	297.00	297.50	297.00	+0.50	1	678
09:02:54	297.00	297.50	297.50	+1.00	1	677
09:02:52	297.00	297.50	297.00	+0.50	1	676
09:02:50	297.00	297.50	297.00	+0.50	2	675
09:02:49	296.50	297.00	297.00	+0.50	1	673
09:02:46	297.00	297.50	297.00	+0.50	4	672
09:02:46	296.50	297.00	297.00	+0.50	1	668
09:02:44	297.00	297.50	297.00	+0.50	1	667
09:02:44	297.00	297.50	297.00	+0.50	1	666
09:02:44	297.00	297.50	297.00	+0.50	1	665
09:02:42	296.50	297.00	297.00	+0.50	1	664
09:02:41	296.50	297.00	297.00	+0.50	1	663
09:02:40	296.50	297.00	297.00	+0.50	1	662
09:02:39	296.50	297.00	297.00	+0.50	1	661
09:02:35	296.50	297.50	297.50	+1.00	1	660
09:02:34	297.00	297.50	297.00	+0.50	1	659
09:02:32	296.50	297.00	297.00	+0.50	1	658
09:02:31	296.50	297.50	297.50	+1.00	1	657
09:02:31	297.00	297.50	297.00	+0.50	1	656
09:02:30	296.50	297.50	297.50	+1.00	1	655
09:02:30	297.00	297.50	297.00	+0.50	1	654
09:02:30	296.50	297.00	297.00	+0.50	1	653
09:02:29	296.50	297.00	297.00	+0.50	1	652
09:02:29	296.50	297.00	297.00	+0.50	1	651
09:02:28	297.00	297.50	297.00	+0.50	1	650
09:02:27	296.50	297.50	297.50	+1.00	1	649
09:02:25	296.50	297.50	297.50	+1.00	1	648
09:02:25	296.50	297.50	297.50	+1.00	1	647
09:02:25	296.50	297.50	297.50	+1.00	1	646
09:02:24	297.00	297.50	297.00	+0.50	6	645
09:02:24	297.00	297.50	297.00	+0.50	12	639
09:02:22	297.00	297.50	297.50	+1.00	1	627
09:02:20	297.00	297.50	297.50	+1.00	1	626
09:02:17	297.00	297.50	297.00	+0.50	1	625
09:02:14	297.00	297.50	297.50	+1.00	2	624
09:02:11	297.00	297.50	297.00	+0.50	1	622
09:02:09	297.00	298.00	297.00	+0.50	1	621
09:02:09	297.50	298.00	297.50	+1.00	1	620
09:02:08	297.00	297.50	297.50	+1.00	1	619
09:02:08	297.00	297.50	297.50	+1.00	2	618
09:02:04	297.00	298.00	297.00	+0.50	1	616
09:02:04	297.50	298.00	297.50	+1.00	1	615
09:02:04	297.50	298.00	297.50	+1.00	1	614
09:02:04	297.00	297.50	298.00	+1.50	5	613
09:02:04	297.00	297.50	297.50	+1.00	5	608
09:02:04	297.00	297.50	297.50	+1.00	1	603
09:02:04	297.00	297.50	297.00	+0.50	1	602
09:02:03	296.50	297.00	297.50	+1.00	1	601
09:02:03	296.50	297.00	297.00	+0.50	3	600
09:02:02	296.50	297.00	297.00	+0.50	2	597
09:02:02	296.50	297.00	297.00	+0.50	1	595
09:02:02	297.00	297.50	297.00	+0.50	3	594
09:02:01	297.00	297.50	297.00	+0.50	12	591
09:02:01	297.50	298.00	297.50	+1.00	1	579
09:02:00	297.00	297.50	297.50	+1.00	1	578
09:02:00	297.00	297.50	297.50	+1.00	1	577
09:01:59	297.00	297.50	297.50	+1.00	1	576
09:01:55	296.50	297.50	297.50	+1.00	1	575
09:01:53	297.00	297.50	297.00	+0.50	1	574
09:01:53	297.00	297.50	297.50	+1.00	1	573
09:01:50	296.50	297.50	297.50	+1.00	1	572
09:01:49	296.50	297.50	297.50	+1.00	1	571
09:01:49	297.00	298.00	297.00	+0.50	22	570
09:01:49	297.50	298.00	297.50	+1.00	1	548
09:01:49	297.50	298.00	297.50	+1.00	1	547
09:01:46	297.00	297.50	297.50	+1.00	1	546
09:01:46	297.00	297.50	297.50	+1.00	1	545
09:01:45	297.00	297.50	297.50	+1.00	1	544
09:01:45	297.00	297.50	297.50	+1.00	1	543
09:01:45	297.00	297.50	297.50	+1.00	1	542
09:01:45	297.00	297.50	297.00	+0.50	1	541
09:01:45	297.50	298.00	297.50	+1.00	13	540
09:01:44	297.50	298.00	298.00	+1.50	1	527
09:01:41	297.50	298.00	298.00	+1.50	1	526
09:01:40	297.50	298.00	298.00	+1.50	2	525
09:01:33	297.00	297.50	297.50	+1.00	2	523
09:01:32	297.00	297.50	297.50	+1.00	10	521
09:01:32	297.00	297.50	297.00	+0.50	1	511
09:01:30	297.00	297.50	297.50	+1.00	1	510
09:01:27	297.00	297.50	297.50	+1.00	1	509
09:01:27	297.00	297.50	297.00	+0.50	1	508
09:01:26	297.00	297.50	297.00	+0.50	1	507
09:01:24	297.00	297.50	297.50	+1.00	1	506
09:01:24	297.00	297.50	297.50	+1.00	1	505
09:01:23	297.00	297.50	297.50	+1.00	1	504
09:01:20	297.00	297.50	297.50	+1.00	2	503
09:01:17	296.50	297.50	297.50	+1.00	1	501
09:01:17	296.50	297.00	297.00	+0.50	1	500
09:01:14	296.50	297.00	297.00	+0.50	5	499
09:01:13	296.50	297.00	296.50	0	2	494
09:01:12	296.50	297.00	296.50	0	2	492
09:01:09	296.50	297.00	296.50	0	2	490
09:01:09	296.50	297.00	297.00	+0.50	2	488
09:01:09	296.50	297.00	296.50	0	1	486
09:01:09	296.50	297.00	296.50	0	1	485
09:01:09	296.50	297.00	296.50	0	1	484
09:01:08	296.50	297.00	296.50	0	1	483
09:01:08	296.50	297.00	296.50	0	2	482
09:01:08	296.50	297.00	297.00	+0.50	1	480
09:01:07	296.50	297.00	296.50	0	2	479
09:01:07	296.50	297.00	296.50	0	1	477
09:01:07	296.50	297.00	296.50	0	2	476
09:01:07	296.50	297.00	296.50	0	1	474
09:01:06	296.50	297.00	296.50	0	1	473
09:01:06	296.50	297.00	296.50	0	1	472
09:01:06	296.50	297.00	296.50	0	2	471
09:01:06	296.50	297.00	296.50	0	1	469
09:01:06	296.50	297.00	296.50	0	1	468
09:01:06	296.50	297.00	296.50	0	2	467
09:01:04	297.00	297.50	297.00	+0.50	1	465
09:01:03	297.00	297.50	297.00	+0.50	2	464
09:01:03	296.50	297.50	297.50	+1.00	1	462
09:01:03	296.50	297.50	297.50	+1.00	1	461
09:01:02	296.50	297.50	297.50	+1.00	1	460
09:01:02	296.50	297.50	296.50	0	1	459
09:01:01	296.50	297.00	297.00	+0.50	1	458
09:01:00	296.50	297.00	297.00	+0.50	1	457
09:00:59	297.00	297.50	297.00	+0.50	10	456
09:00:59	297.00	297.50	297.00	+0.50	1	446
09:00:57	296.50	297.50	297.50	+1.00	6	445
09:00:56	296.50	297.50	297.50	+1.00	1	439
09:00:56	297.00	297.50	297.00	+0.50	1	438
09:00:55	296.50	297.50	297.50	+1.00	1	437
09:00:55	296.50	297.50	297.50	+1.00	2	436
09:00:53	297.00	297.50	297.00	+0.50	1	434
09:00:53	297.50	298.00	297.00	+0.50	68	433
09:00:53	297.50	298.00	297.50	+1.00	1	365
09:00:52	297.00	297.50	297.50	+1.00	1	364
09:00:51	297.00	297.50	297.50	+1.00	3	363
09:00:51	297.00	298.00	297.00	+0.50	1	360
09:00:51	297.00	297.50	297.50	+1.00	1	359
09:00:49	297.00	297.50	297.50	+1.00	1	358
09:00:48	297.00	297.50	297.50	+1.00	1	357
09:00:48	297.00	297.50	297.50	+1.00	1	356
09:00:47	297.00	297.50	297.50	+1.00	1	355
09:00:47	297.00	297.50	297.50	+1.00	1	354
09:00:46	297.00	297.50	298.00	+1.50	6	353
09:00:46	297.00	297.50	297.50	+1.00	4	347
09:00:46	297.00	297.50	297.50	+1.00	2	343
09:00:46	297.00	297.50	297.50	+1.00	1	341
09:00:45	297.00	297.50	297.50	+1.00	1	340
09:00:45	297.50	298.00	297.50	+1.00	9	339
09:00:45	297.50	298.00	297.50	+1.00	35	330
09:00:45	297.50	298.00	297.50	+1.00	1	295
09:00:45	297.50	298.00	297.50	+1.00	1	294
09:00:45	297.50	298.00	297.50	+1.00	1	293
09:00:44	297.50	298.00	298.00	+1.50	1	292
09:00:44	297.50	298.00	298.00	+1.50	1	291
09:00:43	297.50	298.00	298.00	+1.50	6	290
09:00:42	297.50	298.00	298.00	+1.50	1	284
09:00:42	297.50	298.00	297.50	+1.00	2	283
09:00:41	297.50	298.00	298.00	+1.50	1	281
09:00:40	297.50	298.00	298.00	+1.50	1	280
09:00:40	297.50	298.00	298.00	+1.50	1	279
09:00:40	297.50	298.00	298.00	+1.50	1	278
09:00:40	297.50	298.00	297.50	+1.00	1	277
09:00:40	297.50	298.00	297.50	+1.00	1	276
09:00:39	297.50	298.50	297.50	+1.00	2	275
09:00:39	297.50	298.50	297.50	+1.00	1	273
09:00:39	297.50	298.50	298.50	+2.00	2	272
09:00:39	297.50	298.00	298.00	+1.50	1	270
09:00:38	297.50	298.00	297.50	+1.00	2	269
09:00:38	298.00	298.50	298.00	+1.50	1	267
09:00:38	298.00	298.50	298.00	+1.50	1	266
09:00:37	297.50	298.50	297.50	+1.00	2	265
09:00:37	297.50	298.00	298.00	+1.50	2	263
09:00:37	297.50	298.00	298.00	+1.50	1	261
09:00:36	297.50	298.00	298.00	+1.50	3	260
09:00:36	297.50	298.00	298.00	+1.50	1	257
09:00:36	297.50	298.00	297.50	+1.00	1	256
09:00:36	297.50	298.00	298.00	+1.50	1	255
09:00:36	297.50	298.00	298.00	+1.50	1	254
09:00:35	297.50	298.00	298.00	+1.50	1	253
09:00:35	297.50	298.00	298.00	+1.50	1	252
09:00:34	297.50	298.00	298.00	+1.50	1	251
09:00:34	297.50	298.00	298.00	+1.50	1	250
09:00:34	297.50	298.00	298.00	+1.50	1	249
09:00:34	297.50	298.00	298.00	+1.50	1	248
09:00:34	298.00	298.50	298.00	+1.50	2	247
09:00:34	297.50	298.00	298.00	+1.50	3	245
09:00:34	297.50	298.00	298.00	+1.50	1	242
09:00:34	297.50	298.00	298.00	+1.50	2	241
09:00:34	297.50	298.00	298.00	+1.50	1	239
09:00:34	297.50	298.00	298.00	+1.50	1	238
09:00:34	298.00	298.50	298.00	+1.50	1	237
09:00:34	298.00	298.50	298.00	+1.50	1	236
09:00:34	298.00	298.50	298.00	+1.50	4	235
09:00:34	297.50	298.00	298.00	+1.50	5	231
09:00:33	297.50	298.00	298.00	+1.50	1	226
09:00:33	297.50	298.00	298.00	+1.50	1	225
09:00:32	297.50	298.00	298.00	+1.50	1	224
09:00:32	297.50	298.00	298.00	+1.50	1	223
09:00:32	298.00	298.50	298.00	+1.50	4	222
09:00:32	297.50	298.00	298.00	+1.50	6	218
09:00:31	297.50	298.00	298.00	+1.50	6	212
09:00:31	297.50	298.00	298.00	+1.50	1	206
09:00:31	297.50	298.00	298.00	+1.50	1	205
09:00:30	297.50	298.00	298.00	+1.50	1	204
09:00:30	297.50	298.00	298.00	+1.50	1	203
09:00:29	297.50	298.00	298.00	+1.50	2	202
09:00:29	297.50	298.00	298.00	+1.50	1	200
09:00:29	297.50	298.00	298.00	+1.50	1	199
09:00:27	297.50	298.00	298.00	+1.50	1	198
09:00:27	297.50	298.00	298.00	+1.50	1	197
09:00:26	297.50	298.00	298.00	+1.50	1	196
09:00:26	297.50	298.00	298.00	+1.50	1	195
09:00:25	297.50	298.00	297.50	+1.00	1	194
09:00:24	297.50	298.00	298.00	+1.50	1	193
09:00:24	297.50	298.00	298.00	+1.50	1	192
09:00:24	297.50	298.00	298.00	+1.50	1	191
09:00:23	297.50	298.00	297.50	+1.00	1	190
09:00:23	297.50	298.00	298.00	+1.50	1	189
09:00:22	297.50	298.00	298.00	+1.50	1	188
09:00:22	297.50	298.00	298.00	+1.50	1	187
09:00:21	297.50	298.00	298.00	+1.50	1	186
09:00:20	297.50	298.00	297.50	+1.00	3	185
09:00:20	297.50	298.00	298.00	+1.50	3	182
09:00:20	297.50	298.00	298.00	+1.50	1	179
09:00:20	297.50	298.00	298.00	+1.50	1	178
09:00:19	297.50	298.00	298.00	+1.50	1	177
09:00:19	297.50	298.00	298.00	+1.50	1	176
09:00:19	297.50	298.00	298.00	+1.50	10	175
09:00:18	297.50	298.00	298.00	+1.50	1	165
09:00:16	297.50	298.00	298.00	+1.50	1	164
09:00:16	297.50	298.00	298.00	+1.50	1	163
09:00:15	--	--	298.00	+1.50	162	162

　

其他人也逛...

Apple iPhone 15 Pro (256G)

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值50, 000元

Apple iPhone 15 Pro Max (256G)

MyCard 3000點虛擬點數卡

PChome 購物儲值2, 000元

KIRIN–生茶525ml(24入/箱)

HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟

全家5000元虛擬禮物卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

我的自選股

即時重大訊息

‧【台股盤前】台股創高後震盪擺...
‧泰福獲美FDA上市許可和迅首次...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。