最新中國地方財政混亂挪用87億農村學生營養補助還債熱門台積電、鴻海點火台股盤中漲逾150點

更新報價

漢　唐 (2404) 其他電子業上市漢唐集團

373.50 ▲+7.50 +2.05% 8.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+7.50	2,358	373.00	8	373.50	13	367.50	375.00	364.50	366.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	373.00	373.50	373.50	+7.50	3	2358
13:30:00	373.00	373.50	373.50	+7.50	114	2355
13:24:41	372.00	373.00	373.00	+7.00	1	2241
13:24:29	372.00	372.50	372.50	+6.50	2	2240
13:24:29	372.50	373.50	372.50	+6.50	3	2238
13:24:19	372.50	373.50	373.50	+7.50	1	2235
13:24:19	372.50	373.00	373.00	+7.00	1	2234
13:24:16	372.50	373.00	373.00	+7.00	1	2233
13:24:12	372.50	373.00	373.00	+7.00	1	2232
13:24:03	372.50	373.00	373.00	+7.00	1	2231
13:24:00	372.50	373.00	372.50	+6.50	3	2230
13:23:28	372.50	373.00	372.50	+6.50	1	2227
13:23:04	372.00	373.00	373.00	+7.00	1	2226
13:23:03	372.50	373.00	373.00	+7.00	1	2225
13:22:55	372.50	373.00	372.50	+6.50	2	2224
13:22:33	372.50	373.00	373.00	+7.00	1	2222
13:22:26	372.50	373.00	373.00	+7.00	1	2221
13:21:18	372.00	373.00	372.00	+6.00	1	2220
13:21:09	372.00	372.50	372.50	+6.50	2	2219
13:20:54	372.00	372.50	372.50	+6.50	1	2217
13:20:50	372.00	372.50	372.50	+6.50	1	2216
13:20:38	372.00	372.50	372.50	+6.50	1	2215
13:20:01	372.00	373.00	372.00	+6.00	1	2214
13:20:01	372.00	373.00	372.00	+6.00	1	2213
13:20:01	372.00	373.00	372.00	+6.00	1	2212
13:19:52	372.50	373.00	372.50	+6.50	1	2211
13:19:52	372.50	373.00	372.50	+6.50	3	2210
13:19:32	372.50	373.00	372.50	+6.50	1	2207
13:19:07	372.00	373.00	373.00	+7.00	1	2206
13:19:07	372.00	372.50	372.50	+6.50	1	2205
13:19:07	372.00	372.50	372.50	+6.50	1	2204
13:18:55	372.50	373.00	372.50	+6.50	1	2203
13:18:45	372.50	373.00	373.00	+7.00	1	2202
13:18:16	372.00	373.00	372.00	+6.00	1	2201
13:17:39	372.50	373.00	372.50	+6.50	1	2200
13:17:24	372.50	373.00	373.00	+7.00	1	2199
13:17:02	372.50	373.00	372.50	+6.50	1	2198
13:16:37	372.00	373.00	372.00	+6.00	1	2197
13:16:22	372.00	373.00	372.00	+6.00	1	2196
13:16:00	372.00	372.50	372.50	+6.50	1	2195
13:15:45	372.00	373.00	372.00	+6.00	1	2194
13:15:41	372.00	373.00	373.00	+7.00	1	2193
13:15:34	372.50	373.00	372.50	+6.50	1	2192
13:15:21	371.50	372.00	372.00	+6.00	2	2191
13:15:19	371.50	372.00	372.00	+6.00	1	2189
13:15:09	371.50	372.00	371.50	+5.50	1	2188
13:15:09	371.50	372.00	372.00	+6.00	2	2187
13:15:09	372.50	373.50	372.00	+6.00	14	2185
13:15:09	372.50	373.50	372.50	+6.50	3	2171
13:15:08	372.50	373.50	372.50	+6.50	1	2168
13:15:00	373.00	373.50	373.00	+7.00	2	2167
13:14:57	373.00	373.50	373.00	+7.00	2	2165
13:14:47	373.00	373.50	373.00	+7.00	1	2163
13:14:31	372.50	373.50	372.50	+6.50	1	2162
13:13:58	372.50	374.00	374.00	+8.00	1	2161
13:13:52	372.50	374.00	372.50	+6.50	1	2160
13:13:13	372.00	374.00	372.00	+6.00	1	2159
13:13:08	373.00	374.00	373.00	+7.00	5	2158
13:12:35	373.00	374.00	373.00	+7.00	1	2153
13:12:28	373.50	374.00	373.50	+7.50	4	2152
13:12:15	373.00	374.00	374.00	+8.00	1	2148
13:12:09	373.00	374.00	374.00	+8.00	1	2147
13:12:07	373.00	374.00	374.00	+8.00	1	2146
13:11:58	373.50	374.00	373.50	+7.50	4	2145
13:11:58	373.50	374.00	373.50	+7.50	5	2141
13:11:57	373.50	374.00	373.50	+7.50	1	2136
13:11:56	373.50	374.00	373.50	+7.50	1	2135
13:11:54	373.50	374.00	374.00	+8.00	6	2134
13:11:54	373.50	374.00	374.00	+8.00	10	2128
13:11:54	373.50	374.00	374.00	+8.00	3	2118
13:11:54	373.00	374.00	374.00	+8.00	20	2115
13:11:24	373.00	374.00	373.00	+7.00	1	2095
13:11:23	373.50	374.00	373.50	+7.50	9	2094
13:11:23	373.50	374.00	373.50	+7.50	1	2085
13:11:10	373.50	374.00	373.50	+7.50	1	2084
13:11:10	373.00	373.50	373.50	+7.50	10	2083
13:11:04	372.50	373.00	373.00	+7.00	8	2073
13:10:59	372.50	373.00	373.00	+7.00	1	2065
13:10:49	372.00	372.50	373.00	+7.00	1	2064
13:10:49	372.00	372.50	372.50	+6.50	9	2063
13:10:42	371.50	372.50	371.50	+5.50	1	2054
13:10:33	372.00	372.50	371.50	+5.50	13	2053
13:10:33	372.00	372.50	372.00	+6.00	7	2040
13:10:32	372.00	372.50	372.50	+6.50	1	2033
13:10:19	372.00	372.50	372.50	+6.50	5	2032
13:10:04	372.00	372.50	372.00	+6.00	1	2027
13:10:04	372.00	372.50	372.00	+6.00	5	2026
13:09:24	371.50	372.50	371.50	+5.50	1	2021
13:08:49	371.50	372.50	372.50	+6.50	1	2020
13:08:47	372.00	372.50	372.00	+6.00	1	2019
13:08:10	372.00	372.50	372.00	+6.00	1	2018
13:07:35	372.00	372.50	372.00	+6.00	1	2017
13:07:33	372.00	372.50	372.00	+6.00	1	2016
13:07:32	372.00	372.50	372.00	+6.00	1	2015
13:07:23	372.00	372.50	372.50	+6.50	1	2014
13:07:15	372.00	372.50	372.00	+6.00	1	2013
13:07:06	372.00	372.50	372.50	+6.50	1	2012
13:06:58	372.00	372.50	372.00	+6.00	1	2011
13:06:54	372.00	372.50	372.00	+6.00	1	2010
13:06:16	372.00	372.50	372.00	+6.00	1	2009
13:05:38	372.00	372.50	372.00	+6.00	4	2008
13:05:37	372.00	372.50	372.00	+6.00	1	2004
13:05:24	372.00	372.50	372.50	+6.50	1	2003
13:05:23	372.00	372.50	372.50	+6.50	1	2002
13:05:23	371.50	372.00	372.00	+6.00	15	2001
13:05:23	371.50	372.00	371.50	+5.50	1	1986
13:05:23	371.50	372.00	372.00	+6.00	1	1985
13:04:58	371.50	372.00	371.50	+5.50	1	1984
13:04:49	371.50	372.00	371.50	+5.50	1	1983
13:04:47	371.50	372.00	371.50	+5.50	1	1982
13:04:30	371.50	372.00	371.50	+5.50	1	1981
13:04:20	371.00	372.00	371.00	+5.00	1	1980
13:04:08	371.50	372.00	371.50	+5.50	2	1979
13:03:43	371.50	372.00	371.50	+5.50	1	1977
13:03:40	371.50	372.00	372.00	+6.00	1	1976
13:03:04	371.50	372.00	371.50	+5.50	1	1975
13:02:33	371.50	372.00	371.50	+5.50	1	1974
13:02:28	371.50	372.00	371.50	+5.50	1	1973
13:01:57	371.50	372.00	372.00	+6.00	1	1972
13:01:50	371.00	372.00	371.00	+5.00	1	1971
13:01:18	371.50	372.00	371.50	+5.50	1	1970
13:01:12	371.50	372.00	371.50	+5.50	1	1969
13:00:54	371.50	372.00	371.50	+5.50	1	1968
13:00:34	371.50	372.00	371.50	+5.50	1	1967
13:00:14	371.50	372.00	372.00	+6.00	1	1966
12:59:58	371.00	371.50	371.50	+5.50	1	1965
12:59:58	371.50	372.00	371.50	+5.50	2	1964
12:59:55	371.50	372.00	371.50	+5.50	1	1962
12:59:44	371.50	372.00	372.00	+6.00	1	1961
12:59:18	371.00	372.00	371.00	+5.00	1	1960
12:59:09	371.50	372.00	371.50	+5.50	1	1959
12:58:40	371.00	372.00	371.00	+5.00	1	1958
12:58:36	371.50	372.00	371.50	+5.50	6	1957
12:58:30	371.50	372.00	372.00	+6.00	1	1951
12:58:16	371.50	372.00	371.50	+5.50	1	1950
12:58:01	371.50	372.00	371.50	+5.50	1	1949
12:57:52	371.50	372.00	371.50	+5.50	1	1948
12:57:23	371.50	372.00	371.50	+5.50	1	1947
12:57:20	371.50	372.00	372.00	+6.00	1	1946
12:56:47	371.50	372.00	372.00	+6.00	1	1945
12:56:45	371.50	372.00	371.50	+5.50	1	1944
12:56:41	371.50	372.00	371.50	+5.50	1	1943
12:56:15	371.50	372.00	371.50	+5.50	1	1942
12:56:08	371.50	372.00	371.50	+5.50	1	1941
12:55:43	371.50	372.00	371.50	+5.50	2	1940
12:55:28	371.50	372.00	371.50	+5.50	1	1938
12:55:04	371.50	372.00	372.00	+6.00	1	1937
12:54:51	371.00	372.00	371.00	+5.00	1	1936
12:54:31	371.00	372.00	372.00	+6.00	1	1935
12:54:30	371.00	372.00	372.00	+6.00	1	1934
12:54:22	371.00	371.50	371.50	+5.50	7	1933
12:54:22	371.00	371.50	371.50	+5.50	3	1926
12:54:19	371.00	371.50	371.50	+5.50	1	1923
12:54:15	371.00	371.50	371.50	+5.50	1	1922
12:54:14	371.00	371.50	371.00	+5.00	1	1921
12:53:56	371.50	372.00	371.50	+5.50	7	1920
12:53:35	371.50	372.00	371.50	+5.50	1	1913
12:53:30	371.50	372.00	371.50	+5.50	1	1912
12:53:23	371.50	372.00	371.50	+5.50	1	1911
12:53:21	371.50	372.00	372.00	+6.00	1	1910
12:53:16	371.50	372.00	371.50	+5.50	1	1909
12:53:11	371.50	372.00	371.50	+5.50	1	1908
12:52:57	371.50	372.00	371.50	+5.50	1	1907
12:52:50	371.50	372.00	372.00	+6.00	1	1906
12:52:48	371.50	372.00	371.50	+5.50	1	1905
12:52:22	371.50	372.00	371.50	+5.50	1	1904
12:52:18	371.50	372.00	371.50	+5.50	1	1903
12:51:41	371.50	372.00	371.50	+5.50	1	1902
12:51:38	371.50	372.00	372.00	+6.00	1	1901
12:51:31	371.50	372.00	371.50	+5.50	1	1900
12:51:03	371.50	372.00	371.50	+5.50	1	1899
12:50:25	371.50	372.00	371.50	+5.50	1	1898
12:50:18	371.50	372.00	372.00	+6.00	1	1897
12:49:55	371.50	372.00	372.00	+6.00	1	1896
12:49:48	371.50	372.00	371.50	+5.50	1	1895
12:49:10	371.50	372.00	371.50	+5.50	1	1894
12:48:31	371.50	372.00	371.50	+5.50	1	1893
12:48:30	371.50	372.00	371.50	+5.50	1	1892
12:48:12	371.50	372.00	372.00	+6.00	1	1891
12:48:12	371.50	372.00	372.00	+6.00	1	1890
12:47:54	371.50	372.00	371.50	+5.50	1	1889
12:47:43	371.50	372.00	372.00	+6.00	1	1888
12:47:22	371.50	372.00	372.00	+6.00	2	1887
12:47:14	371.50	372.00	371.50	+5.50	1	1885
12:47:08	371.50	372.00	372.00	+6.00	1	1884
12:46:38	371.50	372.00	371.50	+5.50	1	1883
12:46:29	371.50	372.00	372.00	+6.00	1	1882
12:46:00	371.50	372.00	371.50	+5.50	1	1881
12:45:20	371.50	372.00	371.50	+5.50	1	1880
12:44:46	371.50	372.00	372.00	+6.00	1	1879
12:44:44	371.50	372.00	371.50	+5.50	1	1878
12:44:06	371.50	372.00	371.50	+5.50	1	1877
12:43:48	371.50	372.00	371.50	+5.50	1	1876
12:43:28	371.50	372.00	371.50	+5.50	1	1875
12:43:03	371.50	372.00	372.00	+6.00	1	1874
12:42:50	371.50	372.00	371.50	+5.50	1	1873
12:42:42	371.50	372.00	371.50	+5.50	1	1872
12:42:25	371.50	372.00	372.00	+6.00	1	1871
12:42:11	371.50	372.00	371.50	+5.50	1	1870
12:41:34	371.50	372.00	371.50	+5.50	1	1869
12:41:20	371.50	372.00	372.00	+6.00	1	1868
12:40:56	371.50	372.00	371.50	+5.50	1	1867
12:40:50	371.50	372.00	371.50	+5.50	1	1866
12:40:17	371.50	372.00	371.50	+5.50	1	1865
12:39:40	371.50	372.00	371.50	+5.50	1	1864
12:39:37	371.50	372.00	372.00	+6.00	1	1863
12:39:07	371.50	372.00	371.50	+5.50	1	1862
12:39:00	371.50	372.00	371.50	+5.50	1	1861
12:38:27	371.50	372.00	372.00	+6.00	1	1860
12:38:25	372.00	372.50	372.00	+6.00	1	1859
12:38:23	372.00	372.50	372.00	+6.00	1	1858
12:38:08	372.00	372.50	372.00	+6.00	1	1857
12:37:54	372.00	372.50	372.50	+6.50	1	1856
12:37:46	372.00	372.50	372.00	+6.00	1	1855
12:37:11	372.00	372.50	372.00	+6.00	1	1854
12:37:06	372.00	372.50	372.00	+6.00	1	1853
12:36:30	372.00	372.50	372.00	+6.00	1	1852
12:36:11	371.50	372.00	372.00	+6.00	1	1851
12:35:52	371.50	372.00	371.50	+5.50	1	1850
12:35:13	371.50	372.00	371.50	+5.50	1	1849
12:34:35	371.50	372.00	371.50	+5.50	1	1848
12:34:28	371.50	372.00	372.00	+6.00	1	1847
12:34:26	371.50	372.00	371.50	+5.50	1	1846
12:33:58	371.50	372.50	371.50	+5.50	1	1845
12:33:19	371.50	372.50	371.50	+5.50	1	1844
12:32:45	371.50	372.50	372.50	+6.50	1	1843
12:32:41	371.50	372.50	371.50	+5.50	1	1842
12:32:12	371.50	372.00	372.00	+6.00	1	1841
12:32:04	371.50	372.50	371.50	+5.50	1	1840
12:31:25	371.50	372.50	371.50	+5.50	1	1839
12:31:02	371.50	372.00	372.00	+6.00	1	1838
12:31:01	371.50	372.50	372.50	+6.50	1	1837
12:30:47	371.50	372.50	371.50	+5.50	1	1836
12:30:09	371.50	372.50	371.50	+5.50	1	1835
12:29:45	372.00	372.50	372.00	+6.00	1	1834
12:29:32	372.00	372.50	372.50	+6.50	1	1833
12:29:31	372.00	372.50	372.00	+6.00	1	1832
12:29:18	372.00	372.50	372.50	+6.50	1	1831
12:28:54	372.00	372.50	372.00	+6.00	1	1830
12:28:15	372.00	372.50	372.00	+6.00	1	1829
12:27:49	371.50	372.00	372.00	+6.00	1	1828
12:27:38	371.50	372.50	371.50	+5.50	1	1827
12:27:35	371.50	372.00	372.00	+6.00	2	1826
12:27:35	371.50	372.00	372.00	+6.00	1	1824
12:26:59	371.50	372.00	371.50	+5.50	1	1823
12:26:21	371.50	372.00	371.50	+5.50	1	1822
12:25:52	371.50	372.00	372.00	+6.00	1	1821
12:25:43	371.50	372.00	371.50	+5.50	1	1820
12:25:06	371.50	372.00	371.50	+5.50	1	1819
12:25:03	371.50	372.00	371.50	+5.50	1	1818
12:24:27	371.50	372.00	371.50	+5.50	1	1817
12:24:09	371.50	372.00	372.00	+6.00	1	1816
12:23:49	371.50	372.00	371.50	+5.50	1	1815
12:23:12	371.50	372.00	371.50	+5.50	1	1814
12:22:33	371.00	372.00	371.00	+5.00	1	1813
12:22:32	371.00	371.50	371.50	+5.50	1	1812
12:22:32	371.50	372.00	371.50	+5.50	2	1811
12:22:26	371.50	372.00	372.00	+6.00	1	1809
12:22:01	371.50	372.00	371.50	+5.50	1	1808
12:21:55	371.50	372.00	371.50	+5.50	1	1807
12:21:18	371.50	372.00	371.50	+5.50	1	1806
12:20:55	371.00	371.50	371.50	+5.50	5	1805
12:20:43	371.00	372.00	372.00	+6.00	1	1800
12:20:39	371.00	372.00	371.00	+5.00	1	1799
12:20:38	371.50	372.00	371.50	+5.50	1	1798
12:20:22	371.50	372.00	371.50	+5.50	1	1797
12:20:02	371.50	372.00	371.50	+5.50	1	1796
12:20:01	371.50	372.00	371.50	+5.50	1	1795
12:19:24	371.50	372.00	371.50	+5.50	1	1794
12:19:00	371.50	372.00	372.00	+6.00	1	1793
12:18:45	371.50	372.00	371.50	+5.50	1	1792
12:18:40	371.50	372.00	371.50	+5.50	1	1791
12:18:08	371.50	372.00	371.50	+5.50	1	1790
12:17:57	371.50	372.00	371.50	+5.50	1	1789
12:17:29	371.50	372.00	371.50	+5.50	1	1788
12:17:17	371.50	372.00	372.00	+6.00	1	1787
12:16:52	371.50	372.00	371.50	+5.50	1	1786
12:16:13	371.50	372.00	371.50	+5.50	1	1785
12:15:41	371.50	372.00	371.50	+5.50	1	1784
12:15:34	371.50	372.00	372.00	+6.00	1	1783
12:15:34	371.50	372.00	371.50	+5.50	1	1782
12:15:20	371.50	372.00	371.50	+5.50	2	1781
12:15:09	371.50	372.00	371.50	+5.50	2	1779
12:14:57	371.50	372.00	371.50	+5.50	1	1777
12:14:20	371.50	372.00	371.50	+5.50	1	1776
12:13:51	371.50	372.00	372.00	+6.00	1	1775
12:13:41	371.50	372.00	371.50	+5.50	1	1774
12:13:04	371.50	373.00	371.50	+5.50	1	1773
12:13:01	372.50	373.00	372.50	+6.50	2	1772
12:13:01	372.00	373.00	372.00	+6.00	1	1770
12:13:01	372.00	373.00	372.00	+6.00	1	1769
12:13:01	372.00	373.00	372.00	+6.00	43	1768
12:12:43	372.00	373.00	372.00	+6.00	1	1725
12:12:25	372.50	373.00	372.50	+6.50	1	1724
12:12:08	372.50	373.00	373.00	+7.00	1	1723
12:11:48	372.50	373.00	372.50	+6.50	1	1722
12:11:40	372.50	373.00	372.50	+6.50	1	1721
12:11:17	372.50	373.00	372.50	+6.50	1	1720
12:11:10	372.50	373.00	372.50	+6.50	1	1719
12:11:10	372.50	373.00	372.50	+6.50	1	1718
12:11:00	372.50	373.00	372.50	+6.50	1	1717
12:10:47	372.50	373.00	373.00	+7.00	1	1716
12:10:31	372.50	373.00	372.50	+6.50	1	1715
12:10:25	372.50	373.00	373.00	+7.00	1	1714
12:09:53	372.50	373.00	372.50	+6.50	1	1713
12:09:16	372.50	373.00	372.50	+6.50	1	1712
12:08:43	372.50	373.00	373.00	+7.00	1	1711
12:08:42	372.50	373.00	372.50	+6.50	1	1710
12:08:38	372.50	373.00	372.50	+6.50	1	1709
12:08:00	372.50	373.00	372.50	+6.50	1	1708
12:07:32	372.50	373.00	372.50	+6.50	1	1707
12:07:21	372.50	373.00	372.50	+6.50	1	1706
12:06:59	372.50	373.00	373.00	+7.00	1	1705
12:06:56	372.50	373.00	372.50	+6.50	1	1704
12:06:44	372.50	373.00	372.50	+6.50	1	1703
12:06:42	372.50	373.00	372.50	+6.50	1	1702
12:06:05	372.50	373.00	372.50	+6.50	1	1701
12:05:27	372.50	373.50	372.50	+6.50	1	1700
12:05:15	372.50	373.50	373.50	+7.50	1	1699
12:04:49	372.50	373.50	372.50	+6.50	1	1698
12:04:38	372.50	373.00	373.00	+7.00	1	1697
12:04:11	372.50	373.50	372.50	+6.50	1	1696
12:03:33	372.50	373.50	372.50	+6.50	1	1695
12:03:32	372.50	373.00	373.00	+7.00	1	1694
12:02:55	372.50	373.00	372.50	+6.50	1	1693
12:02:36	372.50	373.00	372.50	+6.50	1	1692
12:02:18	372.50	373.00	372.50	+6.50	1	1691
12:01:49	372.50	373.00	373.00	+7.00	1	1690
12:01:38	372.50	373.00	372.50	+6.50	1	1689
12:01:01	372.50	373.00	372.50	+6.50	1	1688
12:00:23	372.50	373.00	372.50	+6.50	1	1687
12:00:06	372.50	373.00	373.00	+7.00	1	1686
11:59:46	372.50	373.00	372.50	+6.50	1	1685
11:59:06	372.50	373.50	372.50	+6.50	1	1684
11:59:00	373.00	373.50	373.00	+7.00	2	1683
11:58:50	373.00	373.50	373.00	+7.00	1	1681
11:58:30	373.00	373.50	373.00	+7.00	1	1680
11:58:23	372.50	373.50	373.50	+7.50	1	1679
11:58:13	372.50	373.00	373.00	+7.00	1	1678
11:58:05	372.50	373.00	373.00	+7.00	1	1677
11:57:52	372.50	373.50	372.50	+6.50	1	1676
11:57:35	372.50	373.50	372.50	+6.50	1	1675
11:57:13	372.50	373.50	372.50	+6.50	1	1674
11:56:40	372.50	373.50	373.50	+7.50	1	1673
11:56:35	372.50	373.50	372.50	+6.50	1	1672
11:56:20	372.50	373.00	373.00	+7.00	1	1671
11:55:58	373.00	373.50	373.00	+7.00	1	1670
11:55:19	373.00	373.50	373.00	+7.00	1	1669
11:54:57	373.00	373.50	373.50	+7.50	1	1668
11:54:40	372.50	373.50	372.50	+6.50	1	1667
11:54:15	372.50	373.00	373.00	+7.00	1	1666
11:54:03	372.50	373.50	372.50	+6.50	1	1665
11:53:41	372.50	373.00	373.00	+7.00	1	1664
11:53:26	373.00	373.50	373.00	+7.00	1	1663
11:53:14	373.00	373.50	373.50	+7.50	1	1662
11:53:06	373.00	373.50	373.00	+7.00	1	1661
11:52:47	373.00	373.50	373.00	+7.00	1	1660
11:52:19	373.00	373.50	373.00	+7.00	1	1659
11:52:10	373.00	373.50	373.00	+7.00	1	1658
11:51:49	373.00	373.50	373.00	+7.00	1	1657
11:51:32	373.00	373.50	373.00	+7.00	1	1656
11:51:31	373.00	373.50	373.50	+7.50	1	1655
11:50:53	373.00	373.50	373.00	+7.00	1	1654
11:50:17	372.50	373.50	373.50	+7.50	3	1653
11:50:16	372.50	373.50	372.50	+6.50	1	1650
11:49:48	372.50	373.50	373.50	+7.50	1	1649
11:49:37	373.00	373.50	373.00	+7.00	1	1648
11:49:15	373.00	373.50	373.00	+7.00	1	1647
11:48:59	373.00	373.50	373.00	+7.00	1	1646
11:48:22	372.50	373.50	372.50	+6.50	1	1645
11:48:09	372.50	373.50	373.50	+7.50	1	1644
11:48:07	372.50	373.50	373.50	+7.50	3	1643
11:48:05	372.50	373.50	373.50	+7.50	1	1640
11:48:05	372.50	373.50	373.50	+7.50	1	1639
11:47:44	373.00	373.50	373.00	+7.00	1	1638
11:47:43	373.00	373.50	373.00	+7.00	1	1637
11:47:22	373.00	373.50	373.00	+7.00	1	1636
11:47:05	373.00	373.50	373.00	+7.00	1	1635
11:47:00	373.00	373.50	373.50	+7.50	1	1634
11:46:27	373.00	373.50	373.00	+7.00	1	1633
11:46:22	373.00	373.50	373.50	+7.50	1	1632
11:46:02	373.00	373.50	373.00	+7.00	1	1631
11:45:49	373.00	373.50	373.00	+7.00	1	1630
11:45:46	373.00	373.50	373.50	+7.50	1	1629
11:45:20	373.00	373.50	373.00	+7.00	1	1628
11:45:12	373.00	373.50	373.00	+7.00	1	1627
11:45:11	373.00	373.50	373.00	+7.00	1	1626
11:44:39	373.00	373.50	373.50	+7.50	1	1625
11:44:33	373.00	374.00	373.00	+7.00	1	1624
11:44:09	373.50	374.00	373.50	+7.50	1	1623
11:44:08	373.50	374.00	373.50	+7.50	1	1622
11:43:55	373.50	374.00	373.50	+7.50	1	1621
11:43:53	373.50	374.00	373.50	+7.50	1	1620
11:43:36	373.50	374.00	373.50	+7.50	1	1619
11:43:17	373.50	374.00	373.50	+7.50	1	1618
11:43:15	373.50	374.00	373.50	+7.50	1	1617
11:43:08	373.50	374.00	374.00	+8.00	1	1616
11:42:56	373.50	374.00	374.00	+8.00	1	1615
11:42:53	373.50	374.00	373.50	+7.50	1	1614
11:42:40	373.50	374.00	373.50	+7.50	1	1613
11:42:30	373.50	374.00	373.50	+7.50	1	1612
11:42:19	373.00	373.50	373.50	+7.50	2	1611
11:42:09	373.00	373.50	373.50	+7.50	1	1609
11:42:09	373.00	373.50	373.50	+7.50	1	1608
11:42:03	373.00	373.50	373.50	+7.50	1	1607
11:42:02	373.00	374.00	373.00	+7.00	1	1606
11:41:54	373.00	373.50	373.50	+7.50	1	1605
11:41:43	373.00	373.50	373.50	+7.50	12	1604
11:41:43	373.00	373.50	373.50	+7.50	10	1592
11:41:34	373.00	373.50	373.00	+7.00	1	1582
11:41:33	373.00	373.50	373.00	+7.00	1	1581
11:41:23	373.00	373.50	373.00	+7.00	1	1580
11:41:13	373.00	373.50	373.50	+7.50	1	1579
11:40:59	373.00	373.50	373.00	+7.00	1	1578
11:40:44	373.00	373.50	373.00	+7.00	1	1577
11:40:10	373.00	373.50	373.50	+7.50	1	1576
11:40:08	373.00	373.50	373.00	+7.00	2	1575
11:40:07	373.00	373.50	373.00	+7.00	1	1573
11:39:31	373.00	373.50	373.50	+7.50	1	1572
11:39:30	373.00	373.50	373.50	+7.50	1	1571
11:39:29	373.00	373.50	373.00	+7.00	1	1570
11:39:10	373.00	373.50	373.00	+7.00	1	1569
11:38:58	373.00	373.50	373.00	+7.00	1	1568
11:38:51	373.00	373.50	373.00	+7.00	1	1567
11:38:13	373.00	373.50	373.00	+7.00	1	1566
11:38:08	373.00	373.50	373.00	+7.00	2	1565
11:37:46	372.50	373.50	373.50	+7.50	1	1563
11:37:35	372.50	373.50	372.50	+6.50	1	1562
11:36:57	372.50	373.50	372.50	+6.50	1	1561
11:36:20	372.50	373.50	372.50	+6.50	1	1560
11:36:18	372.50	373.50	373.50	+7.50	2	1559
11:36:03	372.50	373.50	373.50	+7.50	1	1557
11:35:45	372.50	373.50	373.50	+7.50	1	1556
11:35:40	372.50	373.50	372.50	+6.50	1	1555
11:35:32	372.50	373.00	373.00	+7.00	1	1554
11:35:03	372.50	373.50	372.50	+6.50	1	1553
11:34:34	373.00	373.50	373.00	+7.00	1	1552
11:34:26	373.00	373.50	373.00	+7.00	1	1551
11:34:20	373.00	373.50	373.50	+7.50	1	1550
11:34:17	373.00	373.50	373.00	+7.00	1	1549
11:34:07	373.00	373.50	373.00	+7.00	1	1548
11:33:47	373.00	373.50	373.00	+7.00	1	1547
11:33:10	373.00	373.50	373.00	+7.00	1	1546
11:32:37	372.50	373.50	373.50	+7.50	1	1545
11:32:31	372.50	373.50	372.50	+6.50	1	1544
11:32:28	372.50	373.50	372.50	+6.50	1	1543
11:31:52	373.00	373.50	373.00	+7.00	1	1542
11:31:16	373.00	373.50	373.00	+7.00	1	1541
11:30:57	373.00	373.50	373.00	+7.00	1	1540
11:30:54	373.00	373.50	373.50	+7.50	1	1539
11:30:37	373.00	373.50	373.00	+7.00	1	1538
11:29:59	373.00	373.50	373.00	+7.00	1	1537
11:29:22	373.00	373.50	373.00	+7.00	1	1536
11:29:11	373.00	373.50	373.50	+7.50	1	1535
11:29:08	373.00	373.50	373.00	+7.00	1	1534
11:28:42	373.00	373.50	373.00	+7.00	1	1533
11:28:06	373.00	373.50	373.00	+7.00	1	1532
11:27:28	372.50	373.50	373.50	+7.50	1	1531
11:27:27	372.50	373.50	372.50	+6.50	1	1530
11:27:21	372.50	373.50	372.50	+6.50	1	1529
11:26:48	372.50	373.50	372.50	+6.50	1	1528
11:26:12	372.50	373.50	372.50	+6.50	1	1527
11:25:45	372.50	373.50	373.50	+7.50	1	1526
11:25:34	373.00	373.50	373.00	+7.00	1	1525
11:24:55	373.00	373.50	373.00	+7.00	1	1524
11:24:16	373.00	374.00	373.00	+7.00	1	1523
11:24:02	373.00	373.50	373.50	+7.50	1	1522
11:23:39	373.00	373.50	373.00	+7.00	1	1521
11:23:02	372.50	374.00	372.50	+6.50	1	1520
11:22:34	372.50	373.50	373.50	+7.50	1	1519
11:22:23	372.50	373.50	372.50	+6.50	1	1518
11:22:19	372.50	373.50	373.50	+7.50	1	1517
11:22:15	373.00	373.50	372.50	+6.50	1	1516
11:22:15	373.00	373.50	373.00	+7.00	5	1515
11:22:00	373.00	373.50	373.00	+7.00	6	1510
11:21:46	373.00	374.00	373.00	+7.00	1	1504
11:21:40	373.50	374.00	373.50	+7.50	1	1503
11:21:31	373.50	374.00	373.50	+7.50	1	1502
11:21:07	373.00	374.00	373.00	+7.00	1	1501
11:20:36	373.00	374.00	374.00	+8.00	1	1500
11:20:35	373.00	373.50	373.50	+7.50	1	1499
11:20:28	373.00	373.50	373.00	+7.00	1	1498
11:19:51	373.00	374.00	373.00	+7.00	1	1497
11:19:49	373.00	373.50	373.50	+7.50	1	1496
11:19:34	373.00	373.50	373.50	+7.50	1	1495
11:19:24	373.00	373.50	373.50	+7.50	1	1494
11:19:22	373.00	373.50	373.00	+7.00	2	1493
11:19:14	373.00	373.50	373.50	+7.50	1	1491
11:19:14	373.00	373.50	373.00	+7.00	1	1490
11:19:12	373.00	373.50	373.00	+7.00	1	1489
11:19:12	373.00	373.50	373.00	+7.00	1	1488
11:19:12	373.00	373.50	373.00	+7.00	1	1487
11:18:53	373.00	374.00	374.00	+8.00	1	1486
11:18:36	373.00	374.00	373.00	+7.00	1	1485
11:18:07	373.00	373.50	373.50	+7.50	1	1484
11:17:56	373.50	374.00	373.50	+7.50	1	1483
11:17:47	373.50	374.00	373.50	+7.50	1	1482
11:17:32	373.00	373.50	373.50	+7.50	2	1481
11:17:20	373.00	373.50	373.00	+7.00	1	1479
11:17:11	373.00	373.50	373.50	+7.50	1	1478
11:17:10	373.00	373.50	373.50	+7.50	1	1477
11:17:01	373.00	373.50	373.00	+7.00	1	1476
11:16:49	373.00	373.50	373.00	+7.00	1	1475
11:16:40	373.00	373.50	373.00	+7.00	1	1474
11:16:03	373.00	373.50	373.00	+7.00	1	1473
11:15:51	373.50	374.00	373.50	+7.50	4	1472
11:15:27	373.50	374.00	374.00	+8.00	1	1468
11:15:24	373.50	374.00	373.50	+7.50	1	1467
11:14:57	373.50	374.00	374.00	+8.00	1	1466
11:14:47	373.50	374.00	373.50	+7.50	1	1465
11:14:09	373.50	374.00	373.50	+7.50	1	1464
11:13:48	373.50	374.00	374.00	+8.00	1	1463
11:13:44	373.50	374.00	374.00	+8.00	1	1462
11:13:32	373.50	374.00	373.50	+7.50	1	1461
11:12:53	373.50	374.00	373.50	+7.50	1	1460
11:12:15	373.50	374.00	373.50	+7.50	1	1459
11:12:14	373.50	374.00	373.50	+7.50	1	1458
11:12:03	373.50	374.00	374.00	+8.00	1	1457
11:12:00	373.50	374.00	374.00	+8.00	1	1456
11:11:46	373.50	374.00	373.50	+7.50	1	1455
11:11:38	373.50	374.00	373.50	+7.50	1	1454
11:10:59	373.00	374.00	373.00	+7.00	1	1453
11:10:58	373.50	374.00	373.50	+7.50	1	1452
11:10:54	373.00	373.50	373.50	+7.50	1	1451
11:10:21	373.00	374.00	373.00	+7.00	1	1450
11:10:17	373.00	374.00	374.00	+8.00	1	1449
11:10:13	373.00	373.50	373.50	+7.50	1	1448
11:09:44	373.00	373.50	373.50	+7.50	2	1447
11:09:44	373.00	373.50	373.00	+7.00	1	1445
11:09:25	373.00	374.00	373.00	+7.00	1	1444
11:09:05	373.00	374.00	373.00	+7.00	1	1443
11:08:53	373.50	374.00	373.50	+7.50	1	1442
11:08:36	373.50	374.00	373.50	+7.50	1	1441
11:08:34	373.50	374.00	374.00	+8.00	1	1440
11:08:27	373.50	374.00	373.50	+7.50	1	1439
11:07:48	373.50	374.00	373.50	+7.50	1	1438
11:07:25	373.50	374.00	373.50	+7.50	1	1437
11:07:13	373.50	374.00	373.50	+7.50	1	1436
11:07:12	373.50	374.00	373.50	+7.50	1	1435
11:06:58	373.50	374.00	373.50	+7.50	1	1434
11:06:57	373.50	374.00	373.50	+7.50	1	1433
11:06:53	373.50	374.00	373.50	+7.50	1	1432
11:06:51	373.50	374.00	374.00	+8.00	1	1431
11:06:34	373.50	374.00	373.50	+7.50	1	1430
11:06:34	373.50	374.00	373.50	+7.50	1	1429
11:06:03	373.50	374.00	374.00	+8.00	1	1428
11:05:55	373.50	374.00	373.50	+7.50	1	1427
11:05:35	373.50	374.00	373.50	+7.50	1	1426
11:05:16	373.00	374.00	373.00	+7.00	1	1425
11:05:08	373.00	373.50	373.50	+7.50	1	1424
11:04:40	373.00	374.00	373.00	+7.00	1	1423
11:04:34	373.00	374.00	373.00	+7.00	1	1422
11:04:23	373.00	373.50	373.50	+7.50	2	1421
11:04:01	373.00	374.00	373.00	+7.00	1	1419
11:03:43	373.00	373.50	373.50	+7.50	1	1418
11:03:42	373.00	373.50	373.50	+7.50	5	1417
11:03:35	373.00	373.50	373.50	+7.50	2	1412
11:03:25	373.00	373.50	373.50	+7.50	1	1410
11:03:23	373.00	373.50	373.00	+7.00	1	1409
11:02:45	373.00	373.50	373.00	+7.00	1	1408
11:02:44	373.00	373.50	373.50	+7.50	1	1407
11:02:30	373.00	373.50	373.00	+7.00	1	1406
11:02:08	373.00	373.50	373.50	+7.50	1	1405
11:02:07	373.00	373.50	373.00	+7.00	1	1404
11:01:42	372.50	373.00	373.00	+7.00	1	1403
11:01:29	372.50	373.00	372.50	+6.50	1	1402
11:00:51	372.50	373.50	372.50	+6.50	1	1401
11:00:13	372.50	373.50	372.50	+6.50	1	1400
10:59:59	372.50	373.50	373.50	+7.50	1	1399
10:59:36	372.50	373.50	372.50	+6.50	1	1398
10:58:57	372.50	373.50	372.50	+6.50	1	1397
10:58:19	372.50	373.50	372.50	+6.50	1	1396
10:58:16	372.50	373.50	373.50	+7.50	2	1395
10:58:16	372.50	373.00	373.00	+7.00	11	1393
10:58:16	372.50	373.00	373.00	+7.00	1	1382
10:57:41	372.50	373.00	372.50	+6.50	1	1381
10:57:02	372.50	373.00	372.50	+6.50	1	1380
10:56:33	372.50	373.00	373.00	+7.00	1	1379
10:56:26	372.50	373.00	372.50	+6.50	1	1378
10:55:48	372.50	373.00	372.50	+6.50	1	1377
10:55:09	372.50	373.00	372.50	+6.50	1	1376
10:54:50	372.50	373.00	373.00	+7.00	1	1375
10:54:31	372.50	373.00	372.50	+6.50	1	1374
10:53:53	372.50	373.50	372.50	+6.50	1	1373
10:53:43	372.50	373.00	373.00	+7.00	1	1372
10:53:14	372.50	373.50	372.50	+6.50	1	1371
10:53:07	372.50	373.50	373.50	+7.50	1	1370
10:52:39	372.50	373.00	373.00	+7.00	1	1369
10:52:38	373.00	373.50	373.00	+7.00	1	1368
10:52:32	373.00	373.50	373.00	+7.00	1	1367
10:52:00	373.00	373.50	373.00	+7.00	1	1366
10:51:39	372.00	373.00	373.00	+7.00	8	1365
10:51:24	372.00	373.00	373.00	+7.00	1	1357
10:51:21	372.00	373.00	372.00	+6.00	1	1356
10:51:00	372.00	373.00	373.00	+7.00	1	1355
10:50:43	372.00	373.00	372.00	+6.00	1	1354
10:50:05	372.00	373.00	373.00	+7.00	1	1353
10:50:04	372.00	373.00	372.00	+6.00	1	1352
10:49:41	372.00	373.00	373.00	+7.00	1	1351
10:49:28	372.00	373.00	372.00	+6.00	1	1350
10:49:22	372.00	373.00	373.00	+7.00	1	1349
10:49:10	372.00	372.50	372.50	+6.50	1	1348
10:48:48	372.50	373.00	372.50	+6.50	1	1347
10:48:25	372.00	372.50	372.50	+6.50	1	1346
10:48:25	372.00	372.50	372.50	+6.50	1	1345
10:48:11	372.00	372.50	372.00	+6.00	1	1344
10:47:58	372.00	372.50	372.50	+6.50	1	1343
10:47:34	372.00	372.50	372.00	+6.00	1	1342
10:47:03	372.50	373.00	372.00	+6.00	1	1341
10:47:03	372.50	373.00	372.50	+6.50	1	1340
10:46:55	372.50	373.00	372.50	+6.50	1	1339
10:46:17	372.00	373.00	372.00	+6.00	1	1338
10:46:15	372.00	373.00	373.00	+7.00	1	1337
10:45:40	372.00	373.00	372.00	+6.00	1	1336
10:45:01	372.50	373.00	372.50	+6.50	1	1335
10:44:31	372.50	373.00	373.00	+7.00	1	1334
10:44:24	372.50	373.00	372.50	+6.50	1	1333
10:44:01	372.50	373.00	372.50	+6.50	1	1332
10:43:48	372.50	373.00	372.50	+6.50	1	1331
10:43:45	372.50	373.00	372.50	+6.50	1	1330
10:43:06	372.50	373.00	372.50	+6.50	1	1329
10:42:54	372.50	373.00	373.00	+7.00	2	1328
10:42:48	372.50	373.00	373.00	+7.00	1	1326
10:42:30	372.50	373.00	372.50	+6.50	1	1325
10:42:14	372.50	373.00	372.50	+6.50	1	1324
10:41:59	372.00	372.50	372.50	+6.50	1	1323
10:41:52	372.00	372.50	372.00	+6.00	1	1322
10:41:26	372.00	372.50	372.50	+6.50	1	1321
10:41:26	372.00	372.50	372.50	+6.50	1	1320
10:41:13	372.00	372.50	372.00	+6.00	1	1319
10:41:10	372.50	373.00	372.50	+6.50	1	1318
10:41:05	372.50	373.00	373.00	+7.00	1	1317
10:40:54	372.50	373.00	372.50	+6.50	1	1316
10:40:34	372.50	373.00	372.50	+6.50	1	1315
10:39:56	372.50	373.00	372.50	+6.50	1	1314
10:39:22	372.00	373.00	373.00	+7.00	1	1313
10:39:20	372.00	373.00	372.00	+6.00	1	1312
10:39:12	372.00	373.00	372.00	+6.00	1	1311
10:39:02	372.00	373.00	372.00	+6.00	1	1310
10:38:41	372.00	373.00	372.00	+6.00	1	1309
10:38:37	372.00	373.00	372.00	+6.00	1	1308
10:38:04	372.00	373.00	372.00	+6.00	1	1307
10:37:39	372.00	373.00	373.00	+7.00	1	1306
10:37:26	372.00	373.00	372.00	+6.00	1	1305
10:37:03	372.00	373.00	372.00	+6.00	1	1304
10:36:47	372.00	373.00	372.00	+6.00	1	1303
10:36:38	372.00	373.00	372.00	+6.00	1	1302
10:36:10	372.00	373.00	372.00	+6.00	1	1301
10:35:56	372.00	373.00	373.00	+7.00	1	1300
10:35:31	372.00	373.00	372.00	+6.00	1	1299
10:35:26	372.00	372.50	372.50	+6.50	1	1298
10:34:53	372.00	372.50	372.00	+6.00	1	1297
10:34:15	372.00	373.00	372.00	+6.00	1	1296
10:34:13	372.00	373.00	373.00	+7.00	1	1295
10:33:38	372.00	373.00	372.00	+6.00	1	1294
10:33:31	372.00	373.00	372.00	+6.00	1	1293
10:32:59	372.00	373.00	372.00	+6.00	1	1292
10:32:30	371.50	373.50	373.50	+7.50	1	1291
10:32:22	371.50	373.50	371.50	+5.50	1	1290
10:32:14	371.50	373.00	373.00	+7.00	1	1289
10:32:14	371.50	373.00	373.00	+7.00	1	1288
10:32:14	371.50	373.00	373.00	+7.00	3	1287
10:32:14	371.50	372.00	372.00	+6.00	1	1284
10:31:43	371.50	373.00	371.50	+5.50	1	1283
10:31:35	371.50	373.00	373.00	+7.00	1	1282
10:31:30	371.50	372.50	372.50	+6.50	4	1281
10:31:06	371.50	372.50	371.50	+5.50	1	1277
10:30:54	371.00	372.00	372.00	+6.00	1	1276
10:30:52	371.00	372.00	372.00	+6.00	2	1275
10:30:47	371.00	372.00	372.00	+6.00	1	1273
10:30:27	371.00	372.00	371.00	+5.00	1	1272
10:29:50	370.50	372.00	370.50	+4.50	1	1271
10:29:21	370.50	371.50	371.50	+5.50	12	1270
10:29:10	370.50	371.50	370.50	+4.50	1	1258
10:29:04	370.50	371.50	371.50	+5.50	1	1257
10:28:55	370.50	371.00	371.00	+5.00	3	1256
10:28:34	370.50	371.50	370.50	+4.50	1	1253
10:28:26	370.50	371.50	371.50	+5.50	1	1252
10:28:10	370.50	371.50	370.50	+4.50	1	1251
10:27:56	370.50	371.50	370.50	+4.50	1	1250
10:27:48	370.50	371.50	370.50	+4.50	1	1249
10:27:21	370.50	371.50	371.50	+5.50	1	1248
10:27:17	370.50	371.50	370.50	+4.50	1	1247
10:27:16	371.00	371.50	371.00	+5.00	1	1246
10:27:05	371.00	371.50	371.00	+5.00	1	1245
10:27:04	371.00	371.50	371.00	+5.00	1	1244
10:26:40	371.00	371.50	371.00	+5.00	1	1243
10:26:18	371.00	371.50	371.00	+5.00	1	1242
10:26:13	371.00	371.50	371.50	+5.50	2	1241
10:26:01	371.00	371.50	371.00	+5.00	1	1239
10:25:38	371.00	371.50	371.50	+5.50	1	1238
10:25:26	371.00	371.50	371.50	+5.50	1	1237
10:25:22	371.00	371.50	371.00	+5.00	1	1236
10:25:05	371.00	371.50	371.50	+5.50	1	1235
10:25:04	371.00	371.50	371.00	+5.00	3	1234
10:25:04	371.00	371.50	371.00	+5.00	2	1231
10:24:59	371.50	372.00	371.50	+5.50	1	1229
10:24:45	371.50	372.00	371.50	+5.50	1	1228
10:24:36	371.00	371.50	371.50	+5.50	3	1227
10:24:08	371.00	372.00	371.00	+5.00	1	1224
10:23:55	371.00	372.00	372.00	+6.00	1	1223
10:23:29	371.00	372.00	371.00	+5.00	1	1222
10:23:07	371.00	371.50	371.50	+5.50	1	1221
10:23:01	370.50	371.00	371.00	+5.00	5	1220
10:23:01	370.50	371.00	371.00	+5.00	10	1215
10:22:52	370.50	371.00	370.50	+4.50	2	1205
10:22:52	370.50	371.00	370.50	+4.50	1	1203
10:22:47	370.50	371.00	371.00	+5.00	1	1202
10:22:22	370.50	371.00	370.50	+4.50	1	1201
10:22:13	370.50	371.00	370.50	+4.50	1	1200
10:22:12	370.50	371.00	371.00	+5.00	1	1199
10:22:12	370.50	371.00	370.50	+4.50	1	1198
10:21:54	370.50	371.50	370.50	+4.50	1	1197
10:21:53	371.00	371.50	371.00	+5.00	1	1196
10:21:36	371.00	371.50	371.00	+5.00	1	1195
10:21:32	371.00	371.50	371.00	+5.00	1	1194
10:21:32	371.00	371.50	371.00	+5.00	1	1193
10:21:21	371.00	371.50	371.00	+5.00	1	1192
10:20:58	371.00	371.50	371.00	+5.00	1	1191
10:20:58	371.00	371.50	371.00	+5.00	1	1190
10:20:57	371.00	371.50	371.50	+5.50	1	1189
10:20:29	371.00	372.00	372.00	+6.00	1	1188
10:20:28	371.00	372.00	371.00	+5.00	1	1187
10:20:20	371.00	372.00	371.00	+5.00	1	1186
10:20:16	371.00	372.00	371.00	+5.00	1	1185
10:20:00	371.00	372.00	371.00	+5.00	2	1184
10:19:41	371.00	372.00	371.00	+5.00	1	1182
10:19:41	371.00	372.00	371.00	+5.00	1	1181
10:19:28	371.00	372.00	371.00	+5.00	1	1180
10:19:13	371.00	372.00	371.00	+5.00	1	1179
10:19:03	371.00	372.00	371.00	+5.00	1	1178
10:18:45	371.00	372.00	372.00	+6.00	1	1177
10:18:37	371.00	372.00	371.00	+5.00	2	1176
10:18:26	371.00	372.00	371.00	+5.00	1	1174
10:18:18	371.00	372.00	371.00	+5.00	1	1173
10:17:51	371.00	372.00	371.00	+5.00	1	1172
10:17:46	371.00	372.00	371.00	+5.00	1	1171
10:17:41	371.00	372.00	371.00	+5.00	1	1170
10:17:21	371.00	372.00	371.00	+5.00	1	1169
10:17:08	371.50	372.00	371.50	+5.50	1	1168
10:17:02	371.00	372.00	372.00	+6.00	1	1167
10:16:52	371.00	372.00	371.00	+5.00	1	1166
10:16:45	371.00	372.00	371.00	+5.00	1	1165
10:16:34	371.00	372.50	371.00	+5.00	1	1164
10:16:31	371.50	372.00	371.50	+5.50	1	1163
10:16:31	371.50	372.50	371.50	+5.50	4	1162
10:16:31	371.50	372.50	371.50	+5.50	1	1158
10:16:19	371.50	372.50	371.50	+5.50	1	1157
10:16:17	371.50	372.50	371.50	+5.50	1	1156
10:15:58	371.50	372.50	371.50	+5.50	1	1155
10:15:53	372.00	372.50	372.00	+6.00	1	1154
10:15:39	372.00	372.50	372.50	+6.50	1	1153
10:15:19	372.00	372.50	372.50	+6.50	1	1152
10:15:15	372.00	372.50	372.00	+6.00	1	1151
10:15:06	372.00	372.50	372.00	+6.00	3	1150
10:14:57	372.00	372.50	372.00	+6.00	1	1147
10:14:39	372.00	372.50	372.00	+6.00	1	1146
10:14:38	372.00	372.50	372.00	+6.00	1	1145
10:14:34	372.00	372.50	372.00	+6.00	1	1144
10:14:32	372.00	372.50	372.00	+6.00	1	1143
10:14:28	372.00	372.50	372.00	+6.00	1	1142
10:14:19	372.00	372.50	372.00	+6.00	1	1141
10:14:12	372.00	372.50	372.00	+6.00	1	1140
10:14:07	372.00	372.50	372.00	+6.00	1	1139
10:13:59	372.00	372.50	372.00	+6.00	1	1138
10:13:53	372.00	372.50	372.00	+6.00	4	1137
10:13:49	372.00	372.50	372.00	+6.00	1	1133
10:13:36	372.00	372.50	372.50	+6.50	1	1132
10:13:26	372.00	372.50	372.50	+6.50	1	1131
10:13:22	372.50	373.00	372.50	+6.50	3	1130
10:13:22	372.50	373.00	372.50	+6.50	1	1127
10:13:20	372.50	373.00	372.50	+6.50	2	1126
10:13:17	372.50	373.00	372.50	+6.50	2	1124
10:12:45	372.50	373.00	372.50	+6.50	1	1122
10:12:43	372.50	373.00	372.50	+6.50	1	1121
10:12:42	372.50	373.00	372.50	+6.50	1	1120
10:12:33	372.50	373.00	372.50	+6.50	2	1119
10:12:05	372.50	373.00	372.50	+6.50	1	1117
10:11:53	372.50	373.00	373.00	+7.00	1	1116
10:11:37	373.00	373.50	373.00	+7.00	1	1115
10:11:31	373.00	373.50	373.00	+7.00	22	1114
10:11:27	373.00	373.50	373.00	+7.00	1	1092
10:11:27	373.00	373.50	373.00	+7.00	1	1091
10:10:49	373.00	373.50	373.00	+7.00	1	1090
10:10:11	373.00	373.50	373.00	+7.00	1	1089
10:10:10	373.00	373.50	373.50	+7.50	1	1088
10:09:41	373.00	373.50	373.50	+7.50	1	1087
10:09:33	373.00	373.50	373.00	+7.00	1	1086
10:09:07	373.00	373.50	373.00	+7.00	1	1085
10:08:54	373.00	373.50	373.00	+7.00	1	1084
10:08:38	373.50	374.00	373.50	+7.50	7	1083
10:08:27	373.50	374.00	374.00	+8.00	1	1076
10:08:16	373.50	374.00	373.50	+7.50	1	1075
10:08:10	373.50	374.00	374.00	+8.00	1	1074
10:07:49	373.50	374.00	374.00	+8.00	1	1073
10:07:42	374.00	374.50	374.00	+8.00	3	1072
10:07:40	374.00	374.50	374.00	+8.00	1	1069
10:07:36	374.00	374.50	374.00	+8.00	1	1068
10:07:22	374.00	374.50	374.00	+8.00	1	1067
10:07:21	374.00	374.50	374.00	+8.00	1	1066
10:07:18	374.00	374.50	374.00	+8.00	2	1065
10:07:18	374.00	374.50	374.00	+8.00	4	1063
10:07:09	374.00	374.50	374.50	+8.50	1	1059
10:07:05	374.00	374.50	374.00	+8.00	1	1058
10:07:01	374.00	374.50	374.00	+8.00	1	1057
10:07:00	374.00	374.50	374.50	+8.50	2	1056
10:06:54	374.00	374.50	374.50	+8.50	1	1054
10:06:50	374.00	374.50	374.50	+8.50	1	1053
10:06:44	374.00	374.50	374.50	+8.50	1	1052
10:06:37	374.00	374.50	374.00	+8.00	1	1051
10:06:36	374.00	374.50	374.50	+8.50	4	1050
10:06:23	374.00	374.50	374.00	+8.00	1	1046
10:06:02	374.00	374.50	374.50	+8.50	1	1045
10:06:00	374.00	374.50	374.50	+8.50	3	1044
10:05:54	374.00	374.50	374.00	+8.00	1	1041
10:05:49	374.50	375.00	374.50	+8.50	1	1040
10:05:46	374.50	375.00	374.50	+8.50	1	1039
10:05:42	374.50	375.00	374.50	+8.50	5	1038
10:05:37	374.50	375.00	375.00	+9.00	1	1033
10:05:34	374.50	375.00	375.00	+9.00	1	1032
10:05:33	374.50	375.00	374.50	+8.50	1	1031
10:05:25	374.00	374.50	374.50	+8.50	1	1030
10:05:24	374.50	375.00	374.50	+8.50	1	1029
10:05:23	374.00	374.50	374.50	+8.50	1	1028
10:05:23	374.00	374.50	374.50	+8.50	1	1027
10:05:19	374.00	374.50	374.50	+8.50	1	1026
10:05:17	374.50	375.00	374.50	+8.50	1	1025
10:05:16	374.00	375.00	374.00	+8.00	1	1024
10:05:15	374.50	375.00	374.50	+8.50	2	1023
10:05:08	374.50	375.00	374.50	+8.50	1	1021
10:05:05	374.50	375.00	375.00	+9.00	1	1020
10:05:03	374.50	375.00	374.50	+8.50	1	1019
10:05:02	374.50	375.00	375.00	+9.00	1	1018
10:04:56	374.00	374.50	374.50	+8.50	2	1017
10:04:55	374.00	375.00	375.00	+9.00	1	1015
10:04:53	374.50	375.00	374.50	+8.50	2	1014
10:04:53	374.50	375.00	374.50	+8.50	1	1012
10:04:42	374.50	375.00	374.50	+8.50	1	1011
10:04:42	374.50	375.00	374.50	+8.50	1	1010
10:04:33	374.50	375.00	374.50	+8.50	2	1009
10:04:30	374.50	375.00	374.50	+8.50	1	1007
10:04:29	374.00	374.50	374.50	+8.50	3	1006
10:04:29	374.00	374.50	374.50	+8.50	3	1003
10:04:27	374.00	374.50	374.50	+8.50	2	1000
10:04:25	374.00	374.50	374.50	+8.50	1	998
10:04:25	374.00	374.50	374.50	+8.50	6	997
10:04:23	373.50	374.00	374.00	+8.00	45	991
10:04:21	373.50	374.00	374.00	+8.00	1	946
10:04:21	373.00	373.50	373.50	+7.50	3	945
10:04:21	372.50	373.50	373.50	+7.50	9	942
10:04:20	372.50	373.00	373.00	+7.00	1	933
10:04:20	372.50	373.00	373.00	+7.00	1	932
10:04:18	372.50	373.50	373.50	+7.50	1	931
10:04:17	372.50	373.00	373.00	+7.00	1	930
10:04:15	372.50	373.50	373.50	+7.50	3	929
10:04:15	372.50	373.50	373.50	+7.50	5	926
10:04:13	372.50	373.50	373.50	+7.50	1	921
10:04:12	372.50	373.50	373.50	+7.50	1	920
10:04:11	372.50	373.00	373.00	+7.00	7	919
10:04:11	372.50	373.00	373.00	+7.00	10	912
10:03:51	372.50	373.00	372.50	+6.50	1	902
10:03:33	372.50	373.00	373.00	+7.00	1	901
10:03:28	372.50	373.00	373.00	+7.00	1	900
10:03:18	372.50	373.00	373.00	+7.00	1	899
10:03:14	372.50	373.00	372.50	+6.50	1	898
10:03:06	372.50	373.00	373.00	+7.00	1	897
10:02:55	372.50	373.00	373.00	+7.00	1	896
10:02:42	372.50	373.00	373.00	+7.00	1	895
10:02:39	372.50	373.00	372.50	+6.50	1	894
10:02:36	372.50	373.00	372.50	+6.50	1	893
10:02:13	372.50	373.00	372.50	+6.50	1	892
10:02:03	372.50	373.00	372.50	+6.50	1	891
10:01:57	372.50	373.00	372.50	+6.50	1	890
10:01:35	372.00	372.50	372.50	+6.50	2	889
10:01:35	372.00	372.50	372.50	+6.50	2	887
10:01:35	372.00	372.50	372.50	+6.50	9	885
10:01:35	372.00	372.50	372.50	+6.50	1	876
10:01:20	372.00	372.50	372.00	+6.00	1	875
10:01:18	372.00	372.50	372.50	+6.50	1	874
10:00:41	372.00	372.50	372.00	+6.00	1	873
10:00:37	372.00	372.50	372.00	+6.00	1	872
10:00:35	372.00	372.50	372.00	+6.00	1	871
10:00:27	372.00	372.50	372.00	+6.00	1	870
10:00:05	372.00	372.50	372.00	+6.00	1	869
09:59:52	371.50	372.50	372.50	+6.50	1	868
09:59:43	372.00	372.50	372.00	+6.00	1	867
09:59:40	372.00	372.50	372.00	+6.00	1	866
09:59:26	372.00	372.50	372.00	+6.00	1	865
09:58:48	372.50	373.00	372.50	+6.50	1	864
09:58:35	372.50	373.00	372.50	+6.50	2	863
09:58:34	372.50	373.00	372.50	+6.50	1	861
09:58:26	372.50	373.00	373.00	+7.00	1	860
09:58:20	372.50	373.00	372.50	+6.50	1	859
09:58:16	372.50	373.00	372.50	+6.50	1	858
09:58:10	372.50	373.00	372.50	+6.50	1	857
09:58:09	372.50	373.00	373.00	+7.00	1	856
09:58:05	372.50	373.00	372.50	+6.50	1	855
09:57:53	372.50	373.00	373.00	+7.00	1	854
09:57:43	373.00	373.50	373.00	+7.00	4	853
09:57:43	373.00	373.50	373.00	+7.00	3	849
09:57:43	373.00	373.50	373.00	+7.00	2	846
09:57:39	373.00	373.50	373.00	+7.00	1	844
09:57:38	373.00	373.50	373.00	+7.00	1	843
09:57:35	373.00	373.50	373.00	+7.00	1	842
09:57:32	373.00	373.50	373.00	+7.00	1	841
09:56:54	373.00	373.50	373.00	+7.00	1	840
09:56:45	373.00	373.50	373.50	+7.50	1	839
09:56:38	373.00	373.50	373.50	+7.50	1	838
09:56:38	373.00	373.50	373.50	+7.50	1	837
09:56:36	373.00	373.50	373.50	+7.50	1	836
09:56:33	373.00	373.50	373.50	+7.50	3	835
09:56:32	373.00	373.50	373.50	+7.50	1	832
09:56:31	373.00	373.50	373.50	+7.50	1	831
09:56:27	373.00	373.50	373.50	+7.50	1	830
09:56:27	373.00	373.50	373.50	+7.50	1	829
09:56:27	373.00	373.50	373.50	+7.50	1	828
09:56:26	373.00	373.50	373.50	+7.50	1	827
09:56:17	373.00	373.50	373.00	+7.00	1	826
09:56:15	373.00	373.50	373.50	+7.50	1	825
09:56:14	372.50	373.00	373.00	+7.00	1	824
09:56:13	372.50	373.00	373.00	+7.00	2	823
09:56:13	372.50	373.00	373.00	+7.00	1	821
09:56:12	372.50	373.00	373.00	+7.00	1	820
09:56:10	372.50	373.00	373.00	+7.00	1	819
09:56:10	372.50	373.00	373.00	+7.00	1	818
09:56:09	372.50	373.00	373.00	+7.00	1	817
09:56:08	372.50	373.00	373.00	+7.00	1	816
09:56:08	372.50	373.00	373.00	+7.00	1	815
09:56:03	372.50	373.00	373.00	+7.00	3	814
09:56:00	373.00	373.50	373.00	+7.00	1	811
09:56:00	373.00	373.50	373.00	+7.00	1	810
09:56:00	373.00	373.50	373.00	+7.00	1	809
09:55:56	373.00	373.50	373.50	+7.50	1	808
09:55:44	373.00	373.50	373.50	+7.50	1	807
09:55:38	373.00	373.50	373.00	+7.00	1	806
09:55:37	372.50	373.00	373.00	+7.00	4	805
09:55:37	372.50	373.00	373.00	+7.00	1	801
09:55:37	372.50	373.00	373.00	+7.00	1	800
09:55:37	372.50	373.00	373.00	+7.00	1	799
09:55:35	372.50	373.00	373.00	+7.00	1	798
09:55:33	372.50	373.00	373.00	+7.00	1	797
09:55:33	372.50	373.00	373.00	+7.00	6	796
09:55:32	372.50	373.00	373.00	+7.00	1	790
09:55:30	372.50	373.00	373.00	+7.00	4	789
09:55:27	372.50	373.00	373.00	+7.00	9	785
09:55:27	372.50	373.00	373.00	+7.00	1	776
09:55:27	372.50	373.00	373.00	+7.00	1	775
09:55:27	372.00	372.50	372.50	+6.50	18	774
09:55:26	372.00	372.50	372.50	+6.50	1	756
09:55:26	371.50	372.00	372.00	+6.00	22	755
09:55:26	371.50	372.00	372.00	+6.00	9	733
09:55:26	371.50	372.00	372.00	+6.00	4	724
09:55:26	371.50	372.00	372.00	+6.00	1	720
09:55:25	371.00	371.50	371.50	+5.50	12	719
09:55:25	371.00	371.50	371.50	+5.50	6	707
09:55:25	371.00	371.50	371.50	+5.50	1	701
09:55:24	371.00	371.50	371.50	+5.50	1	700
09:55:22	371.00	371.50	371.50	+5.50	1	699
09:55:14	371.00	371.50	371.50	+5.50	1	698
09:55:08	371.00	371.50	371.50	+5.50	1	697
09:55:00	371.00	371.50	371.00	+5.00	1	696
09:54:59	371.00	371.50	371.50	+5.50	1	695
09:54:58	371.00	371.50	371.50	+5.50	1	694
09:54:50	371.00	371.50	371.50	+5.50	1	693
09:54:43	371.00	371.50	371.50	+5.50	1	692
09:54:40	371.00	371.50	371.50	+5.50	1	691
09:54:39	371.00	371.50	371.50	+5.50	1	690
09:54:34	371.00	371.50	371.00	+5.00	1	689
09:54:32	371.00	371.50	371.00	+5.00	1	688
09:54:32	371.00	371.50	371.00	+5.00	1	687
09:54:32	371.00	371.50	371.50	+5.50	1	686
09:54:27	371.00	371.50	371.00	+5.00	1	685
09:54:24	371.00	371.50	371.50	+5.50	1	684
09:54:21	371.00	371.50	371.00	+5.00	1	683
09:54:14	370.00	371.00	371.00	+5.00	1	682
09:54:13	371.00	371.50	371.00	+5.00	4	681
09:54:11	371.00	371.50	371.50	+5.50	1	677
09:54:07	371.00	371.50	371.50	+5.50	2	676
09:54:05	371.00	371.50	371.50	+5.50	1	674
09:54:05	370.00	371.00	371.00	+5.00	15	673
09:53:59	370.50	371.00	370.50	+4.50	1	658
09:53:59	370.50	371.00	370.50	+4.50	4	657
09:53:43	370.50	371.00	370.50	+4.50	1	653
09:53:12	370.00	370.50	370.50	+4.50	1	652
09:53:08	370.00	370.50	370.50	+4.50	1	651
09:53:07	370.00	370.50	370.50	+4.50	5	650
09:53:07	370.00	370.50	370.00	+4.00	1	645
09:53:03	370.00	370.50	370.50	+4.50	1	644
09:53:01	370.00	370.50	370.50	+4.50	1	643
09:52:30	370.00	370.50	370.50	+4.50	1	642
09:52:29	370.00	370.50	370.00	+4.00	1	641
09:52:28	369.50	370.50	370.50	+4.50	1	640
09:52:26	370.00	370.50	370.00	+4.00	1	639
09:52:20	369.50	370.50	370.50	+4.50	3	638
09:52:20	369.50	370.00	370.00	+4.00	4	635
09:52:20	369.00	369.50	369.50	+3.50	3	631
09:52:11	369.00	369.50	369.50	+3.50	1	628
09:51:48	369.00	369.50	369.00	+3.00	1	627
09:51:25	368.50	369.00	369.00	+3.00	1	626
09:51:25	369.00	369.50	369.00	+3.00	3	625
09:51:11	369.00	369.50	369.00	+3.00	1	622
09:50:40	368.50	369.50	369.50	+3.50	1	621
09:50:40	368.50	369.50	369.50	+3.50	1	620
09:50:39	368.50	369.50	369.50	+3.50	1	619
09:50:33	369.00	369.50	369.00	+3.00	1	618
09:49:56	368.50	369.50	368.50	+2.50	1	617
09:49:17	368.50	369.50	368.50	+2.50	1	616
09:48:39	368.50	369.50	368.50	+2.50	1	615
09:48:01	369.00	369.50	369.00	+3.00	1	614
09:47:24	368.50	369.50	368.50	+2.50	1	613
09:46:47	368.00	369.50	368.00	+2.00	1	612
09:46:32	368.00	369.50	369.50	+3.50	2	611
09:46:06	368.00	369.50	368.00	+2.00	1	609
09:45:30	368.00	369.50	368.00	+2.00	1	608
09:45:28	368.00	369.00	369.00	+3.00	3	607
09:45:28	368.00	369.00	369.00	+3.00	3	604
09:45:25	368.00	368.50	368.50	+2.50	3	601
09:45:15	367.50	368.00	368.00	+2.00	20	598
09:44:53	367.50	368.00	367.50	+1.50	1	578
09:44:52	367.50	368.00	367.50	+1.50	1	577
09:44:38	367.50	368.00	367.50	+1.50	1	576
09:44:13	367.50	368.00	367.50	+1.50	1	575
09:44:03	367.50	368.00	367.50	+1.50	1	574
09:43:35	367.50	368.00	367.50	+1.50	1	573
09:43:33	367.50	368.00	367.50	+1.50	1	572
09:43:00	367.50	368.00	368.00	+2.00	1	571
09:42:57	367.50	368.00	367.50	+1.50	1	570
09:42:36	367.50	368.00	368.00	+2.00	1	569
09:42:18	367.50	368.50	367.50	+1.50	1	568
09:42:06	368.00	368.50	368.00	+2.00	1	567
09:42:01	367.50	368.50	367.50	+1.50	1	566
09:41:40	367.50	368.50	367.50	+1.50	1	565
09:41:36	367.50	368.50	368.50	+2.50	2	564
09:41:08	367.50	368.50	368.50	+2.50	1	562
09:41:08	368.00	368.50	368.00	+2.00	1	561
09:41:06	368.00	368.50	368.00	+2.00	1	560
09:41:06	368.00	368.50	368.00	+2.00	12	559
09:41:05	368.00	369.00	368.00	+2.00	1	547
09:41:04	368.50	369.50	368.50	+2.50	11	546
09:41:04	368.50	369.50	368.50	+2.50	5	535
09:41:04	368.50	369.50	368.50	+2.50	1	530
09:40:29	369.00	370.00	369.00	+3.00	12	529
09:40:29	369.00	370.00	369.00	+3.00	2	517
09:40:24	369.00	370.00	369.00	+3.00	1	515
09:40:08	369.50	370.00	369.50	+3.50	9	514
09:39:55	370.00	370.50	370.00	+4.00	1	505
09:39:47	369.50	370.50	369.50	+3.50	1	504
09:39:30	369.50	370.50	369.50	+3.50	1	503
09:39:10	369.50	370.50	369.50	+3.50	1	502
09:39:03	369.50	370.50	369.50	+3.50	2	501
09:39:03	370.00	370.50	370.00	+4.00	1	499
09:38:58	370.00	370.50	370.00	+4.00	2	498
09:38:38	370.00	370.50	370.00	+4.00	1	496
09:38:32	370.00	370.50	370.00	+4.00	1	495
09:37:57	370.00	370.50	370.00	+4.00	2	494
09:37:57	370.00	370.50	370.00	+4.00	2	492
09:37:52	370.00	370.50	370.00	+4.00	1	490
09:37:23	370.00	371.00	370.00	+4.00	2	489
09:37:14	370.00	371.00	370.00	+4.00	1	487
09:36:38	370.00	371.00	370.00	+4.00	1	486
09:36:12	370.00	371.00	370.00	+4.00	2	485
09:35:59	370.00	371.00	370.00	+4.00	1	483
09:35:21	370.00	371.00	370.00	+4.00	1	482
09:34:56	370.00	371.00	370.00	+4.00	1	481
09:34:43	370.00	371.50	370.00	+4.00	1	480
09:34:41	370.00	371.00	371.00	+5.00	6	479
09:34:41	370.00	371.00	371.00	+5.00	3	473
09:34:41	370.00	371.00	371.00	+5.00	20	470
09:34:41	370.00	371.00	371.00	+5.00	1	450
09:34:41	370.00	370.50	370.50	+4.50	3	449
09:34:41	370.00	370.50	370.50	+4.50	28	446
09:34:41	370.00	370.50	370.50	+4.50	1	418
09:34:29	370.00	370.50	370.00	+4.00	10	417
09:34:20	370.00	370.50	370.50	+4.50	1	407
09:34:07	370.00	370.50	370.00	+4.00	1	406
09:34:06	370.00	370.50	370.00	+4.00	1	405
09:33:28	370.00	370.50	370.00	+4.00	1	404
09:33:15	370.00	370.50	370.00	+4.00	1	403
09:32:24	370.00	370.50	370.00	+4.00	1	402
09:32:02	370.00	370.50	370.00	+4.00	1	401
09:31:43	370.00	370.50	370.50	+4.50	1	400
09:31:33	370.00	370.50	370.50	+4.50	1	399
09:31:30	370.00	370.50	370.50	+4.50	1	398
09:30:58	370.00	370.50	370.50	+4.50	1	397
09:30:47	370.00	370.50	370.00	+4.00	1	396
09:30:32	370.00	370.50	370.50	+4.50	1	395
09:30:18	370.00	370.50	370.00	+4.00	5	394
09:29:32	370.00	370.50	370.00	+4.00	1	389
09:29:06	370.00	370.50	370.00	+4.00	3	388
09:29:04	370.00	370.50	370.50	+4.50	1	385
09:28:07	370.50	371.00	370.50	+4.50	2	384
09:27:56	370.50	371.00	370.50	+4.50	1	382
09:27:55	370.50	371.00	370.50	+4.50	1	381
09:27:53	370.50	371.00	370.50	+4.50	1	380
09:27:44	370.50	371.00	370.50	+4.50	5	379
09:27:44	370.50	371.00	371.00	+5.00	1	374
09:27:44	370.50	371.00	370.50	+4.50	1	373
09:27:43	370.50	371.00	370.50	+4.50	1	372
09:27:43	370.50	371.00	371.00	+5.00	1	371
09:27:02	370.50	371.00	371.00	+5.00	1	370
09:26:47	370.50	371.00	370.50	+4.50	2	369
09:26:44	370.50	371.00	370.50	+4.50	1	367
09:25:50	370.50	371.00	371.00	+5.00	1	366
09:25:49	370.50	371.00	370.50	+4.50	1	365
09:25:41	370.50	371.00	370.50	+4.50	1	364
09:25:22	370.50	371.00	370.50	+4.50	1	363
09:25:10	370.50	371.00	370.50	+4.50	1	362
09:24:39	370.50	371.00	371.00	+5.00	1	361
09:24:05	370.50	371.00	371.00	+5.00	1	360
09:24:01	370.50	371.00	371.00	+5.00	1	359
09:23:57	370.50	371.00	371.00	+5.00	1	358
09:23:53	370.50	371.00	371.00	+5.00	1	357
09:22:57	370.50	371.00	371.00	+5.00	1	356
09:22:54	370.50	371.00	370.50	+4.50	1	355
09:22:53	370.50	371.00	370.50	+4.50	1	354
09:22:47	370.50	371.00	370.50	+4.50	1	353
09:22:46	370.50	371.00	370.50	+4.50	1	352
09:22:36	370.50	371.00	370.50	+4.50	1	351
09:22:17	370.00	370.50	370.50	+4.50	9	350
09:22:16	370.00	370.50	370.50	+4.50	1	341
09:22:12	370.00	370.50	370.50	+4.50	1	340
09:21:30	369.50	370.00	370.00	+4.00	13	339
09:21:30	369.50	370.00	370.00	+4.00	5	326
09:21:27	369.50	370.00	370.00	+4.00	1	321
09:20:29	369.50	370.00	370.00	+4.00	1	320
09:19:13	369.50	370.00	370.00	+4.00	1	319
09:19:02	369.50	370.00	370.00	+4.00	1	318
09:18:48	369.50	370.00	369.50	+3.50	2	317
09:18:27	369.50	370.00	369.50	+3.50	1	315
09:18:27	369.50	370.00	369.50	+3.50	1	314
09:16:51	369.50	370.00	369.50	+3.50	1	313
09:16:44	369.50	370.00	369.50	+3.50	1	312
09:16:31	369.50	370.00	369.50	+3.50	1	311
09:16:24	369.50	370.00	370.00	+4.00	1	310
09:16:20	370.00	370.50	370.00	+4.00	3	309
09:16:14	370.00	370.50	370.00	+4.00	1	306
09:16:09	370.00	370.50	370.50	+4.50	1	305
09:15:56	370.00	370.50	370.50	+4.50	4	304
09:15:14	369.50	371.00	371.00	+5.00	1	300
09:15:14	370.00	370.50	370.00	+4.00	5	299
09:15:03	370.50	371.00	370.50	+4.50	1	294
09:15:03	370.50	371.00	370.50	+4.50	2	293
09:15:03	370.50	371.00	370.50	+4.50	1	291
09:15:01	370.50	371.00	370.50	+4.50	2	290
09:15:01	370.50	371.00	370.50	+4.50	1	288
09:14:18	370.50	371.00	371.00	+5.00	1	287
09:14:10	370.50	371.00	371.00	+5.00	1	286
09:13:56	370.50	371.00	371.00	+5.00	1	285
09:13:45	370.50	371.00	371.00	+5.00	1	284
09:13:35	370.50	371.00	371.00	+5.00	1	283
09:13:30	370.50	371.00	371.00	+5.00	3	282
09:13:26	370.50	371.00	371.00	+5.00	1	279
09:13:22	370.50	371.00	371.00	+5.00	1	278
09:13:16	370.50	371.00	371.00	+5.00	3	277
09:13:15	370.50	371.00	371.00	+5.00	1	274
09:13:13	370.50	371.00	371.00	+5.00	1	273
09:13:08	370.50	371.00	371.00	+5.00	1	272
09:13:07	371.50	372.00	371.50	+5.50	1	271
09:13:05	369.50	371.50	371.50	+5.50	3	270
09:13:02	369.50	371.50	371.50	+5.50	3	267
09:13:01	371.00	371.50	370.50	+4.50	2	264
09:13:01	371.00	371.50	371.00	+5.00	6	262
09:13:00	371.00	371.50	371.50	+5.50	1	256
09:12:54	371.00	371.50	371.00	+5.00	1	255
09:12:50	371.00	371.50	371.00	+5.00	1	254
09:12:47	371.00	371.50	371.50	+5.50	1	253
09:12:47	371.00	371.50	371.50	+5.50	1	252
09:12:46	371.00	371.50	371.50	+5.50	5	251
09:12:41	370.50	371.00	371.00	+5.00	2	246
09:12:41	370.50	371.00	371.00	+5.00	2	244
09:12:40	370.00	370.50	370.50	+4.50	15	242
09:12:40	369.50	370.00	370.00	+4.00	1	227
09:12:40	369.50	370.00	370.00	+4.00	1	226
09:12:40	369.50	370.00	370.00	+4.00	2	225
09:12:40	369.50	370.00	370.00	+4.00	1	223
09:12:40	369.50	370.00	370.00	+4.00	42	222
09:12:33	369.00	370.00	370.00	+4.00	1	180
09:12:32	369.00	369.50	369.50	+3.50	13	179
09:12:32	369.00	369.50	369.50	+3.50	2	166
09:12:29	368.50	369.50	369.50	+3.50	1	164
09:12:23	368.50	369.50	369.50	+3.50	1	163
09:12:22	368.50	369.50	368.50	+2.50	1	162
09:12:12	368.00	370.00	370.00	+4.00	1	161
09:12:01	368.00	370.00	368.00	+2.00	1	160
09:11:52	368.00	369.50	369.50	+3.50	4	159
09:11:52	368.00	369.50	369.50	+3.50	1	155
09:11:52	368.00	369.50	369.50	+3.50	6	154
09:11:52	368.00	368.50	368.50	+2.50	1	148
09:11:48	368.00	369.00	369.00	+3.00	8	147
09:11:48	368.00	369.00	369.00	+3.00	1	139
09:11:43	367.50	368.50	368.50	+2.50	4	138
09:11:43	367.50	368.50	368.50	+2.50	1	134
09:11:43	367.50	368.50	368.50	+2.50	1	133
09:11:42	367.50	368.00	368.00	+2.00	3	132
09:11:40	367.50	368.00	368.00	+2.00	1	129
09:11:28	367.50	368.00	368.00	+2.00	1	128
09:11:12	367.50	368.00	368.00	+2.00	2	127
09:11:05	367.50	368.00	368.00	+2.00	1	125
09:10:54	367.50	368.00	368.00	+2.00	2	124
09:10:50	367.50	368.00	368.00	+2.00	1	122
09:10:43	367.50	368.00	368.00	+2.00	1	121
09:10:24	367.50	368.00	368.00	+2.00	1	120
09:10:22	367.50	368.00	368.00	+2.00	2	119
09:10:15	367.50	368.00	368.00	+2.00	1	117
09:09:55	367.50	368.00	367.50	+1.50	1	116
09:09:55	367.00	368.00	368.00	+2.00	1	115
09:09:48	367.50	368.00	367.50	+1.50	1	114
09:09:36	367.50	368.00	367.50	+1.50	1	113
09:09:14	367.50	368.00	367.50	+1.50	1	112
09:09:14	367.50	368.00	367.50	+1.50	1	111
09:08:54	367.00	368.00	368.00	+2.00	1	110
09:08:45	366.50	368.00	368.00	+2.00	1	109
09:08:45	366.50	368.00	368.00	+2.00	1	108
09:08:44	366.50	367.50	367.50	+1.50	12	107
09:08:27	366.50	367.00	367.00	+1.00	9	95
09:06:59	366.00	367.00	366.00	0	1	86
09:06:52	366.00	367.00	366.00	0	1	85
09:06:31	366.00	367.00	367.00	+1.00	1	84
09:06:10	366.00	366.50	366.50	+0.50	7	83
09:05:58	365.00	366.00	366.00	0	5	76
09:05:47	365.00	365.50	365.50	-0.50	5	71
09:04:44	365.00	365.50	365.00	-1.00	1	66
09:04:10	365.00	365.50	365.50	-0.50	1	65
09:04:03	364.50	365.50	365.50	-0.50	3	64
09:03:54	364.50	365.50	364.50	-1.50	1	61
09:03:53	364.50	365.50	364.50	-1.50	1	60
09:03:53	365.00	365.50	365.00	-1.00	1	59
09:03:53	365.00	365.50	365.00	-1.00	5	58
09:03:46	365.50	366.00	365.50	-0.50	1	53
09:03:14	365.50	366.50	365.50	-0.50	2	52
09:03:14	366.00	366.50	366.00	0	1	50
09:03:14	366.00	366.50	366.00	0	1	49
09:02:29	365.50	366.00	366.00	0	2	48
09:02:29	365.50	366.00	366.00	0	1	46
09:02:29	365.50	366.00	366.00	0	1	45
09:02:27	366.00	366.50	366.00	0	4	44
09:02:01	366.00	367.00	366.00	0	2	40
09:01:59	366.00	367.00	367.00	+1.00	1	38
09:01:29	365.00	366.00	366.00	0	1	37
09:01:24	365.00	366.00	366.00	0	1	36
09:01:19	365.00	366.00	366.00	0	1	35
09:01:12	365.00	366.00	366.00	0	1	34
09:00:54	365.00	366.00	365.00	-1.00	1	33
09:00:33	365.50	366.00	365.50	-0.50	3	32
09:00:09	365.50	367.00	365.50	-0.50	1	29
09:00:09	366.00	367.50	366.00	0	5	28
09:00:08	366.50	367.50	366.50	+0.50	3	23
09:00:08	366.50	367.50	366.50	+0.50	1	20
09:00:08	366.50	367.50	366.50	+0.50	1	19
09:00:08	367.00	367.50	367.00	+1.00	3	18
09:00:08	367.00	367.50	367.00	+1.00	1	15
09:00:07	--	--	367.50	+1.50	14	14

　

其他人也逛...

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

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

本月限定-儲值3, 000最高回饋150P幣

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 3290點虛擬點數卡

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值6, 000元

Apple Pencil Pro

OPPO Reno11 (12G+256G)

PChome 購物儲值2, 000元

統一超商10000元虛擬商品卡

MyCard 2000點虛擬點數卡

本月限定-儲值5, 000最高回饋10%

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 10000點虛擬點數卡

企業開發AI繁中開源模型學測、...

三大法人賣超台股43.96億元

我的自選股

即時重大訊息

‧產業復甦不同調 5月製造業燈號...
‧鋼鐵業度小月豐興續開平盤
‧退撫基金前5月獲利897.87億元 ...

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。