最新[公告] 健喬:公告本公司現金及股票股利配發基準日及調整配股配息率熱門[公告] 華南金:代子公司華南商業銀行公告授信資產之轉讓補充說明

更新報價

志　聖 (2467) 電子零組件業上市

658.00 ▲+12.00 +1.86% 14.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+12.00	2,172	658.00	7	660.00	9	634.00	672.00	612.00	646.00

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	658.00	660.00	658.00	+12.00	7	2172
13:30:00	658.00	660.00	658.00	+12.00	83	2165
13:24:41	657.00	658.00	657.00	+11.00	1	2082
13:24:39	657.00	658.00	658.00	+12.00	1	2081
13:24:38	657.00	658.00	658.00	+12.00	1	2080
13:24:34	657.00	658.00	657.00	+11.00	1	2079
13:24:22	657.00	658.00	658.00	+12.00	3	2078
13:24:09	657.00	658.00	657.00	+11.00	1	2075
13:23:52	657.00	658.00	657.00	+11.00	2	2074
13:23:46	657.00	658.00	657.00	+11.00	1	2072
13:23:44	657.00	658.00	657.00	+11.00	1	2071
13:23:44	657.00	658.00	658.00	+12.00	1	2070
13:23:32	657.00	658.00	657.00	+11.00	1	2069
13:23:21	657.00	658.00	658.00	+12.00	1	2068
13:23:13	657.00	658.00	657.00	+11.00	1	2067
13:22:41	657.00	658.00	657.00	+11.00	1	2066
13:22:30	656.00	657.00	657.00	+11.00	1	2065
13:22:25	657.00	658.00	657.00	+11.00	1	2064
13:22:22	657.00	658.00	657.00	+11.00	1	2063
13:22:05	656.00	657.00	657.00	+11.00	1	2062
13:22:02	656.00	657.00	657.00	+11.00	3	2061
13:21:57	656.00	657.00	657.00	+11.00	1	2058
13:21:57	656.00	657.00	657.00	+11.00	1	2057
13:21:55	657.00	658.00	657.00	+11.00	2	2056
13:21:44	657.00	658.00	657.00	+11.00	1	2054
13:21:43	657.00	658.00	657.00	+11.00	1	2053
13:21:41	657.00	658.00	658.00	+12.00	1	2052
13:21:40	657.00	658.00	657.00	+11.00	2	2051
13:21:35	657.00	658.00	657.00	+11.00	1	2049
13:21:20	657.00	658.00	657.00	+11.00	1	2048
13:21:04	657.00	658.00	657.00	+11.00	1	2047
13:20:49	657.00	658.00	657.00	+11.00	1	2046
13:20:37	657.00	658.00	657.00	+11.00	1	2045
13:20:00	657.00	659.00	657.00	+11.00	1	2044
13:19:55	657.00	658.00	658.00	+12.00	1	2043
13:19:47	657.00	658.00	658.00	+12.00	1	2042
13:19:41	657.00	658.00	658.00	+12.00	1	2041
13:19:25	657.00	658.00	658.00	+12.00	2	2040
13:19:17	657.00	659.00	657.00	+11.00	1	2038
13:19:07	658.00	659.00	658.00	+12.00	1	2037
13:19:05	657.00	658.00	658.00	+12.00	1	2036
13:18:45	658.00	659.00	658.00	+12.00	1	2035
13:18:36	658.00	659.00	658.00	+12.00	1	2034
13:18:00	658.00	659.00	658.00	+12.00	1	2033
13:17:38	657.00	658.00	658.00	+12.00	1	2032
13:17:21	657.00	658.00	658.00	+12.00	1	2031
13:16:54	658.00	659.00	658.00	+12.00	1	2030
13:16:28	658.00	659.00	658.00	+12.00	1	2029
13:16:27	658.00	659.00	658.00	+12.00	1	2028
13:16:17	658.00	659.00	658.00	+12.00	1	2027
13:16:08	658.00	659.00	658.00	+12.00	1	2026
13:16:04	658.00	659.00	658.00	+12.00	1	2025
13:15:50	659.00	660.00	659.00	+13.00	1	2024
13:15:32	658.00	659.00	659.00	+13.00	1	2023
13:15:32	658.00	659.00	659.00	+13.00	3	2022
13:15:24	658.00	659.00	658.00	+12.00	1	2019
13:15:11	658.00	659.00	659.00	+13.00	1	2018
13:15:08	659.00	660.00	659.00	+13.00	1	2017
13:15:06	659.00	660.00	659.00	+13.00	1	2016
13:15:06	659.00	660.00	659.00	+13.00	1	2015
13:15:04	659.00	660.00	659.00	+13.00	1	2014
13:14:51	659.00	660.00	659.00	+13.00	3	2013
13:14:32	659.00	660.00	660.00	+14.00	1	2010
13:14:08	659.00	660.00	660.00	+14.00	1	2009
13:13:54	659.00	660.00	660.00	+14.00	1	2008
13:13:42	660.00	661.00	660.00	+14.00	2	2007
13:13:42	660.00	661.00	660.00	+14.00	4	2005
13:13:34	660.00	661.00	660.00	+14.00	1	2001
13:13:26	660.00	661.00	660.00	+14.00	1	2000
13:12:41	660.00	662.00	660.00	+14.00	1	1999
13:12:18	660.00	662.00	662.00	+16.00	1	1998
13:12:08	661.00	662.00	661.00	+15.00	1	1997
13:12:02	660.00	661.00	661.00	+15.00	2	1996
13:12:02	660.00	661.00	661.00	+15.00	1	1994
13:12:02	661.00	662.00	661.00	+15.00	10	1993
13:11:33	661.00	663.00	661.00	+15.00	1	1983
13:11:33	661.00	662.00	662.00	+16.00	1	1982
13:11:32	661.00	662.00	661.00	+15.00	1	1981
13:11:32	661.00	663.00	661.00	+15.00	1	1980
13:11:32	662.00	663.00	662.00	+16.00	1	1979
13:11:32	662.00	663.00	662.00	+16.00	1	1978
13:11:30	661.00	662.00	662.00	+16.00	1	1977
13:11:26	661.00	662.00	662.00	+16.00	1	1976
13:11:25	661.00	662.00	662.00	+16.00	1	1975
13:11:21	661.00	662.00	661.00	+15.00	1	1974
13:11:20	661.00	662.00	662.00	+16.00	1	1973
13:11:19	661.00	662.00	662.00	+16.00	1	1972
13:11:12	660.00	661.00	661.00	+15.00	3	1971
13:11:06	660.00	661.00	660.00	+14.00	1	1968
13:11:04	660.00	661.00	661.00	+15.00	1	1967
13:10:56	660.00	661.00	660.00	+14.00	1	1966
13:10:56	659.00	660.00	660.00	+14.00	1	1965
13:10:56	659.00	660.00	660.00	+14.00	2	1964
13:10:56	659.00	660.00	660.00	+14.00	2	1962
13:10:56	659.00	660.00	660.00	+14.00	2	1960
13:10:56	659.00	660.00	660.00	+14.00	2	1958
13:10:56	659.00	660.00	660.00	+14.00	1	1956
13:10:56	659.00	660.00	660.00	+14.00	3	1955
13:10:56	659.00	660.00	660.00	+14.00	2	1952
13:10:56	659.00	660.00	660.00	+14.00	3	1950
13:10:56	659.00	660.00	660.00	+14.00	1	1947
13:10:55	659.00	660.00	659.00	+13.00	1	1946
13:10:55	659.00	660.00	659.00	+13.00	1	1945
13:10:14	659.00	660.00	659.00	+13.00	1	1944
13:10:13	659.00	660.00	660.00	+14.00	1	1943
13:10:06	659.00	660.00	659.00	+13.00	1	1942
13:10:05	659.00	660.00	660.00	+14.00	1	1941
13:09:06	659.00	660.00	659.00	+13.00	1	1940
13:08:07	659.00	660.00	660.00	+14.00	2	1939
13:07:44	659.00	660.00	660.00	+14.00	1	1937
13:07:44	659.00	660.00	660.00	+14.00	1	1936
13:07:38	659.00	660.00	659.00	+13.00	1	1935
13:07:36	659.00	660.00	660.00	+14.00	1	1934
13:07:24	659.00	660.00	660.00	+14.00	1	1933
13:07:23	659.00	660.00	660.00	+14.00	1	1932
13:07:23	659.00	660.00	660.00	+14.00	1	1931
13:07:01	658.00	660.00	660.00	+14.00	1	1930
13:06:54	658.00	659.00	659.00	+13.00	7	1929
13:06:54	657.00	658.00	658.00	+12.00	11	1922
13:06:33	657.00	658.00	658.00	+12.00	1	1911
13:05:06	656.00	657.00	657.00	+11.00	1	1910
13:05:01	656.00	658.00	658.00	+12.00	2	1909
13:04:22	655.00	657.00	657.00	+11.00	4	1907
13:04:22	655.00	656.00	656.00	+10.00	1	1903
13:03:50	656.00	657.00	656.00	+10.00	1	1902
13:03:00	656.00	658.00	656.00	+10.00	1	1901
13:02:49	656.00	657.00	656.00	+10.00	1	1900
13:02:38	657.00	658.00	657.00	+11.00	1	1899
13:02:38	657.00	658.00	657.00	+11.00	2	1898
13:02:38	657.00	658.00	657.00	+11.00	4	1896
13:02:11	657.00	658.00	657.00	+11.00	1	1892
13:01:41	657.00	658.00	657.00	+11.00	1	1891
13:00:09	656.00	657.00	657.00	+11.00	1	1890
13:00:04	656.00	657.00	657.00	+11.00	2	1889
12:59:36	656.00	657.00	657.00	+11.00	1	1887
12:58:29	655.00	657.00	657.00	+11.00	1	1886
12:57:55	655.00	657.00	657.00	+11.00	1	1885
12:57:48	655.00	657.00	657.00	+11.00	1	1884
12:57:02	655.00	656.00	656.00	+10.00	1	1883
12:56:57	656.00	657.00	656.00	+10.00	1	1882
12:56:31	656.00	657.00	656.00	+10.00	1	1881
12:55:53	655.00	656.00	656.00	+10.00	1	1880
12:55:29	655.00	656.00	655.00	+9.00	1	1879
12:53:38	655.00	657.00	655.00	+9.00	1	1878
12:53:22	654.00	656.00	656.00	+10.00	1	1877
12:53:13	654.00	655.00	655.00	+9.00	4	1876
12:53:13	654.00	655.00	655.00	+9.00	10	1872
12:51:13	653.00	654.00	654.00	+8.00	1	1862
12:50:47	654.00	655.00	654.00	+8.00	1	1861
12:50:39	654.00	655.00	654.00	+8.00	1	1860
12:50:18	654.00	655.00	654.00	+8.00	1	1859
12:50:15	654.00	655.00	654.00	+8.00	1	1858
12:50:06	654.00	655.00	654.00	+8.00	1	1857
12:49:46	654.00	655.00	655.00	+9.00	1	1856
12:49:38	654.00	655.00	654.00	+8.00	1	1855
12:49:26	654.00	655.00	654.00	+8.00	1	1854
12:47:30	653.00	654.00	654.00	+8.00	3	1853
12:46:44	654.00	655.00	654.00	+8.00	1	1850
12:46:01	654.00	655.00	654.00	+8.00	1	1849
12:45:49	654.00	655.00	654.00	+8.00	1	1848
12:45:37	654.00	655.00	654.00	+8.00	1	1847
12:45:06	654.00	655.00	654.00	+8.00	1	1846
12:44:23	654.00	655.00	654.00	+8.00	1	1845
12:44:02	654.00	655.00	654.00	+8.00	1	1844
12:43:57	654.00	655.00	654.00	+8.00	1	1843
12:40:27	654.00	655.00	655.00	+9.00	1	1842
12:40:06	654.00	655.00	654.00	+8.00	1	1841
12:39:56	654.00	655.00	654.00	+8.00	1	1840
12:39:08	654.00	655.00	654.00	+8.00	1	1839
12:39:02	653.00	654.00	654.00	+8.00	1	1838
12:37:41	653.00	655.00	653.00	+7.00	1	1837
12:37:27	654.00	655.00	654.00	+8.00	1	1836
12:35:55	653.00	654.00	654.00	+8.00	1	1835
12:35:14	653.00	654.00	653.00	+7.00	1	1834
12:33:09	653.00	655.00	653.00	+7.00	2	1833
12:32:50	653.00	655.00	653.00	+7.00	5	1831
12:32:31	654.00	655.00	654.00	+8.00	1	1826
12:32:20	654.00	655.00	655.00	+9.00	1	1825
12:32:07	654.00	655.00	654.00	+8.00	1	1824
12:31:40	655.00	657.00	655.00	+9.00	1	1823
12:31:23	656.00	657.00	656.00	+10.00	1	1822
12:30:59	656.00	657.00	657.00	+11.00	1	1821
12:30:23	657.00	658.00	657.00	+11.00	1	1820
12:30:22	657.00	658.00	657.00	+11.00	1	1819
12:28:32	656.00	657.00	657.00	+11.00	2	1818
12:28:32	656.00	657.00	657.00	+11.00	1	1816
12:28:20	656.00	657.00	657.00	+11.00	1	1815
12:26:04	655.00	657.00	655.00	+9.00	1	1814
12:25:18	655.00	656.00	656.00	+10.00	2	1813
12:25:18	655.00	656.00	656.00	+10.00	1	1811
12:25:07	654.00	656.00	654.00	+8.00	1	1810
12:23:57	654.00	655.00	655.00	+9.00	2	1809
12:22:56	655.00	656.00	655.00	+9.00	1	1807
12:22:17	654.00	655.00	655.00	+9.00	2	1806
12:21:59	654.00	655.00	655.00	+9.00	2	1804
12:21:20	653.00	654.00	654.00	+8.00	1	1802
12:21:20	654.00	655.00	654.00	+8.00	1	1801
12:20:23	653.00	654.00	654.00	+8.00	3	1800
12:20:13	653.00	654.00	653.00	+7.00	1	1797
12:19:52	653.00	654.00	653.00	+7.00	1	1796
12:17:45	654.00	655.00	654.00	+8.00	1	1795
12:17:18	654.00	655.00	655.00	+9.00	1	1794
12:17:00	654.00	655.00	655.00	+9.00	1	1793
12:14:40	654.00	655.00	655.00	+9.00	1	1792
12:13:09	655.00	656.00	655.00	+9.00	1	1791
12:13:08	655.00	656.00	656.00	+10.00	1	1790
12:13:07	654.00	656.00	656.00	+10.00	3	1789
12:13:00	653.00	655.00	655.00	+9.00	5	1786
12:12:48	652.00	655.00	655.00	+9.00	1	1781
12:12:43	653.00	655.00	653.00	+7.00	1	1780
12:12:40	653.00	655.00	653.00	+7.00	2	1779
12:11:40	653.00	655.00	653.00	+7.00	1	1777
12:11:09	653.00	655.00	653.00	+7.00	1	1776
12:11:04	653.00	655.00	653.00	+7.00	1	1775
12:10:56	654.00	655.00	653.00	+7.00	2	1774
12:10:56	654.00	655.00	654.00	+8.00	2	1772
12:10:33	654.00	655.00	655.00	+9.00	1	1770
12:10:18	655.00	656.00	655.00	+9.00	2	1769
12:08:25	655.00	656.00	656.00	+10.00	1	1767
12:08:06	655.00	656.00	656.00	+10.00	1	1766
12:08:06	656.00	657.00	656.00	+10.00	1	1765
12:07:40	656.00	657.00	656.00	+10.00	1	1764
12:07:00	656.00	657.00	657.00	+11.00	1	1763
12:06:13	657.00	658.00	657.00	+11.00	1	1762
12:06:12	656.00	657.00	657.00	+11.00	2	1761
12:04:55	656.00	658.00	658.00	+12.00	1	1759
12:04:33	656.00	658.00	658.00	+12.00	1	1758
12:00:30	655.00	657.00	657.00	+11.00	3	1757
12:00:25	656.00	657.00	656.00	+10.00	1	1754
12:00:21	655.00	656.00	656.00	+10.00	1	1753
12:00:04	654.00	655.00	655.00	+9.00	3	1752
12:00:04	655.00	656.00	655.00	+9.00	3	1749
12:00:00	655.00	656.00	656.00	+10.00	1	1746
11:58:59	655.00	656.00	656.00	+10.00	1	1745
11:58:03	656.00	657.00	656.00	+10.00	2	1744
11:58:02	656.00	657.00	656.00	+10.00	1	1742
11:56:27	657.00	658.00	657.00	+11.00	1	1741
11:54:13	657.00	658.00	658.00	+12.00	1	1740
11:53:52	657.00	658.00	658.00	+12.00	1	1739
11:53:12	656.00	657.00	657.00	+11.00	1	1738
11:51:10	657.00	658.00	657.00	+11.00	1	1737
11:51:04	657.00	658.00	658.00	+12.00	1	1736
11:50:35	656.00	657.00	657.00	+11.00	1	1735
11:50:03	656.00	657.00	657.00	+11.00	2	1734
11:50:03	656.00	657.00	657.00	+11.00	1	1732
11:50:03	655.00	657.00	657.00	+11.00	1	1731
11:50:02	655.00	656.00	656.00	+10.00	1	1730
11:49:20	655.00	656.00	656.00	+10.00	1	1729
11:48:11	656.00	657.00	656.00	+10.00	1	1728
11:45:00	655.00	656.00	656.00	+10.00	1	1727
11:45:00	655.00	656.00	655.00	+9.00	1	1726
11:44:41	655.00	656.00	655.00	+9.00	1	1725
11:43:59	655.00	657.00	655.00	+9.00	1	1724
11:42:53	656.00	657.00	656.00	+10.00	2	1723
11:42:29	657.00	658.00	657.00	+11.00	1	1721
11:42:20	657.00	658.00	657.00	+11.00	1	1720
11:41:22	657.00	658.00	657.00	+11.00	1	1719
11:41:15	657.00	658.00	657.00	+11.00	1	1718
11:39:58	658.00	659.00	658.00	+12.00	1	1717
11:39:13	657.00	658.00	657.00	+11.00	1	1716
11:38:53	658.00	659.00	658.00	+12.00	1	1715
11:38:47	658.00	659.00	658.00	+12.00	1	1714
11:38:03	657.00	658.00	658.00	+12.00	1	1713
11:38:02	657.00	658.00	658.00	+12.00	1	1712
11:36:37	658.00	659.00	658.00	+12.00	1	1711
11:36:27	657.00	658.00	658.00	+12.00	1	1710
11:35:29	657.00	658.00	658.00	+12.00	1	1709
11:35:18	657.00	658.00	658.00	+12.00	1	1708
11:35:18	657.00	658.00	658.00	+12.00	1	1707
11:35:13	657.00	658.00	658.00	+12.00	1	1706
11:34:51	657.00	658.00	658.00	+12.00	1	1705
11:33:46	658.00	659.00	658.00	+12.00	1	1704
11:33:46	658.00	659.00	658.00	+12.00	1	1703
11:33:46	658.00	659.00	658.00	+12.00	1	1702
11:33:37	658.00	659.00	659.00	+13.00	1	1701
11:33:03	658.00	659.00	658.00	+12.00	1	1700
11:32:45	659.00	660.00	659.00	+13.00	1	1699
11:32:36	658.00	659.00	659.00	+13.00	1	1698
11:32:05	658.00	659.00	659.00	+13.00	1	1697
11:31:40	656.00	658.00	658.00	+12.00	1	1696
11:31:40	656.00	657.00	657.00	+11.00	2	1695
11:29:42	656.00	657.00	657.00	+11.00	1	1693
11:29:22	657.00	658.00	657.00	+11.00	2	1692
11:29:22	657.00	658.00	657.00	+11.00	1	1690
11:27:31	655.00	657.00	657.00	+11.00	1	1689
11:27:23	655.00	656.00	656.00	+10.00	1	1688
11:25:45	653.00	655.00	655.00	+9.00	1	1687
11:25:43	653.00	654.00	654.00	+8.00	1	1686
11:25:37	653.00	654.00	654.00	+8.00	1	1685
11:25:37	652.00	653.00	653.00	+7.00	6	1684
11:25:36	651.00	652.00	652.00	+6.00	1	1678
11:25:28	652.00	653.00	652.00	+6.00	1	1677
11:25:07	651.00	652.00	652.00	+6.00	2	1676
11:24:57	651.00	652.00	651.00	+5.00	1	1674
11:24:53	651.00	652.00	651.00	+5.00	1	1673
11:24:45	651.00	653.00	651.00	+5.00	1	1672
11:24:37	652.00	653.00	652.00	+6.00	1	1671
11:24:37	651.00	652.00	652.00	+6.00	1	1670
11:24:32	652.00	653.00	652.00	+6.00	2	1669
11:24:19	652.00	653.00	652.00	+6.00	1	1667
11:24:04	652.00	653.00	653.00	+7.00	1	1666
11:23:59	652.00	653.00	653.00	+7.00	1	1665
11:23:07	653.00	654.00	653.00	+7.00	1	1664
11:22:56	653.00	655.00	653.00	+7.00	1	1663
11:22:56	653.00	655.00	653.00	+7.00	1	1662
11:22:56	653.00	655.00	653.00	+7.00	1	1661
11:22:56	653.00	655.00	653.00	+7.00	1	1660
11:22:37	653.00	655.00	653.00	+7.00	1	1659
11:22:36	653.00	654.00	654.00	+8.00	1	1658
11:22:32	653.00	654.00	653.00	+7.00	1	1657
11:22:31	653.00	654.00	653.00	+7.00	1	1656
11:21:49	653.00	655.00	653.00	+7.00	1	1655
11:21:26	653.00	654.00	653.00	+7.00	1	1654
11:20:50	654.00	655.00	654.00	+8.00	1	1653
11:20:27	654.00	655.00	654.00	+8.00	1	1652
11:20:27	654.00	655.00	654.00	+8.00	1	1651
11:20:24	655.00	656.00	655.00	+9.00	3	1650
11:20:08	655.00	656.00	655.00	+9.00	1	1647
11:18:53	656.00	657.00	656.00	+10.00	1	1646
11:18:52	655.00	656.00	656.00	+10.00	1	1645
11:18:39	655.00	656.00	656.00	+10.00	2	1644
11:18:37	655.00	656.00	656.00	+10.00	1	1642
11:16:29	656.00	657.00	656.00	+10.00	4	1641
11:16:25	656.00	657.00	656.00	+10.00	1	1637
11:14:47	656.00	657.00	657.00	+11.00	1	1636
11:13:51	657.00	659.00	657.00	+11.00	1	1635
11:13:25	658.00	659.00	658.00	+12.00	2	1634
11:13:24	658.00	659.00	658.00	+12.00	1	1632
11:13:17	658.00	659.00	658.00	+12.00	1	1631
11:13:12	657.00	659.00	657.00	+11.00	1	1630
11:13:11	657.00	658.00	658.00	+12.00	1	1629
11:13:07	657.00	658.00	658.00	+12.00	1	1628
11:12:26	654.00	657.00	657.00	+11.00	1	1627
11:12:25	654.00	655.00	655.00	+9.00	1	1626
11:12:02	655.00	657.00	655.00	+9.00	1	1625
11:11:40	654.00	655.00	655.00	+9.00	1	1624
11:11:39	654.00	655.00	655.00	+9.00	1	1623
11:11:19	654.00	655.00	655.00	+9.00	1	1622
11:11:13	655.00	657.00	655.00	+9.00	1	1621
11:11:13	654.00	655.00	655.00	+9.00	1	1620
11:11:11	655.00	657.00	655.00	+9.00	1	1619
11:10:58	655.00	657.00	655.00	+9.00	1	1618
11:10:49	655.00	656.00	655.00	+9.00	1	1617
11:10:46	655.00	656.00	655.00	+9.00	1	1616
11:10:45	655.00	656.00	655.00	+9.00	1	1615
11:10:42	655.00	656.00	655.00	+9.00	1	1614
11:10:39	655.00	656.00	655.00	+9.00	1	1613
11:10:33	656.00	658.00	656.00	+10.00	1	1612
11:10:28	656.00	658.00	656.00	+10.00	1	1611
11:10:20	656.00	658.00	656.00	+10.00	1	1610
11:10:19	656.00	658.00	656.00	+10.00	1	1609
11:10:13	656.00	658.00	656.00	+10.00	1	1608
11:10:13	657.00	658.00	657.00	+11.00	1	1607
11:10:12	657.00	658.00	656.00	+10.00	1	1606
11:10:12	657.00	658.00	657.00	+11.00	1	1605
11:09:51	657.00	658.00	657.00	+11.00	1	1604
11:09:51	657.00	658.00	657.00	+11.00	1	1603
11:09:51	657.00	658.00	657.00	+11.00	1	1602
11:09:16	658.00	660.00	658.00	+12.00	1	1601
11:09:11	659.00	660.00	659.00	+13.00	1	1600
11:09:11	659.00	660.00	659.00	+13.00	1	1599
11:08:22	658.00	659.00	659.00	+13.00	1	1598
11:08:07	658.00	659.00	659.00	+13.00	1	1597
11:08:05	658.00	659.00	658.00	+12.00	1	1596
11:07:45	659.00	660.00	659.00	+13.00	1	1595
11:07:23	659.00	660.00	659.00	+13.00	3	1594
11:07:07	659.00	660.00	659.00	+13.00	1	1591
11:07:04	659.00	660.00	659.00	+13.00	1	1590
11:06:52	659.00	660.00	659.00	+13.00	1	1589
11:06:48	659.00	660.00	660.00	+14.00	1	1588
11:06:48	660.00	661.00	660.00	+14.00	4	1587
11:06:33	660.00	661.00	660.00	+14.00	1	1583
11:06:30	660.00	661.00	660.00	+14.00	1	1582
11:06:13	660.00	661.00	661.00	+15.00	1	1581
11:06:07	661.00	662.00	661.00	+15.00	1	1580
11:06:01	661.00	662.00	661.00	+15.00	1	1579
11:05:46	662.00	663.00	662.00	+16.00	1	1578
11:05:45	662.00	663.00	662.00	+16.00	1	1577
11:05:42	662.00	663.00	662.00	+16.00	1	1576
11:05:39	662.00	663.00	662.00	+16.00	1	1575
11:05:28	663.00	664.00	663.00	+17.00	1	1574
11:05:20	663.00	664.00	663.00	+17.00	1	1573
11:05:11	663.00	664.00	663.00	+17.00	1	1572
11:05:09	663.00	664.00	663.00	+17.00	1	1571
11:04:32	664.00	665.00	664.00	+18.00	1	1570
11:04:17	664.00	665.00	664.00	+18.00	1	1569
11:04:16	663.00	664.00	664.00	+18.00	1	1568
11:03:46	665.00	666.00	665.00	+19.00	2	1567
11:03:36	665.00	666.00	666.00	+20.00	1	1565
11:03:22	666.00	668.00	666.00	+20.00	3	1564
11:03:21	667.00	668.00	667.00	+21.00	1	1561
11:02:41	666.00	667.00	667.00	+21.00	1	1560
11:02:28	667.00	668.00	667.00	+21.00	2	1559
11:02:04	667.00	668.00	667.00	+21.00	1	1557
11:01:54	667.00	668.00	668.00	+22.00	1	1556
11:01:42	666.00	667.00	667.00	+21.00	1	1555
11:01:35	666.00	667.00	666.00	+20.00	1	1554
11:01:20	666.00	667.00	666.00	+20.00	1	1553
11:01:13	666.00	668.00	666.00	+20.00	1	1552
11:01:03	666.00	667.00	667.00	+21.00	1	1551
11:00:55	666.00	667.00	667.00	+21.00	1	1550
11:00:45	665.00	667.00	667.00	+21.00	1	1549
11:00:45	666.00	667.00	666.00	+20.00	2	1548
11:00:12	665.00	667.00	667.00	+21.00	1	1546
11:00:12	665.00	667.00	667.00	+21.00	1	1545
11:00:11	666.00	668.00	666.00	+20.00	2	1544
11:00:11	667.00	668.00	667.00	+21.00	2	1542
11:00:11	667.00	668.00	667.00	+21.00	1	1540
11:00:02	668.00	669.00	668.00	+22.00	1	1539
10:59:56	667.00	668.00	668.00	+22.00	1	1538
10:59:52	667.00	668.00	668.00	+22.00	1	1537
10:59:11	669.00	670.00	669.00	+23.00	1	1536
10:59:11	669.00	670.00	669.00	+23.00	1	1535
10:59:11	670.00	671.00	670.00	+24.00	10	1534
10:59:07	670.00	671.00	671.00	+25.00	1	1524
10:59:03	670.00	671.00	671.00	+25.00	1	1523
10:59:00	670.00	671.00	671.00	+25.00	1	1522
10:58:40	670.00	671.00	671.00	+25.00	1	1521
10:58:31	670.00	671.00	671.00	+25.00	1	1520
10:58:26	671.00	672.00	671.00	+25.00	3	1519
10:58:23	670.00	672.00	672.00	+26.00	1	1516
10:58:21	670.00	672.00	672.00	+26.00	1	1515
10:58:21	670.00	672.00	672.00	+26.00	1	1514
10:58:20	670.00	672.00	672.00	+26.00	2	1513
10:58:20	671.00	672.00	671.00	+25.00	1	1511
10:58:20	671.00	672.00	671.00	+25.00	3	1510
10:58:19	671.00	672.00	672.00	+26.00	1	1507
10:58:17	671.00	672.00	672.00	+26.00	1	1506
10:58:15	671.00	672.00	672.00	+26.00	1	1505
10:58:14	671.00	672.00	672.00	+26.00	1	1504
10:58:14	671.00	672.00	672.00	+26.00	1	1503
10:58:12	671.00	672.00	672.00	+26.00	1	1502
10:58:10	670.00	671.00	671.00	+25.00	1	1501
10:58:09	670.00	671.00	671.00	+25.00	1	1500
10:58:04	669.00	670.00	670.00	+24.00	5	1499
10:58:04	669.00	670.00	670.00	+24.00	1	1494
10:58:04	669.00	670.00	670.00	+24.00	1	1493
10:58:04	669.00	670.00	670.00	+24.00	1	1492
10:58:03	669.00	670.00	670.00	+24.00	1	1491
10:58:03	669.00	670.00	670.00	+24.00	1	1490
10:58:01	669.00	670.00	670.00	+24.00	2	1489
10:58:01	669.00	670.00	670.00	+24.00	1	1487
10:58:01	669.00	670.00	670.00	+24.00	1	1486
10:58:01	669.00	670.00	670.00	+24.00	2	1485
10:58:00	669.00	670.00	670.00	+24.00	1	1483
10:57:58	669.00	670.00	670.00	+24.00	1	1482
10:57:56	669.00	670.00	670.00	+24.00	1	1481
10:57:54	669.00	670.00	670.00	+24.00	1	1480
10:57:51	669.00	670.00	670.00	+24.00	1	1479
10:57:50	669.00	670.00	670.00	+24.00	1	1478
10:57:48	668.00	669.00	669.00	+23.00	11	1477
10:57:48	667.00	668.00	668.00	+22.00	51	1466
10:57:47	666.00	667.00	667.00	+21.00	12	1415
10:57:47	665.00	666.00	666.00	+20.00	27	1403
10:57:47	665.00	666.00	665.00	+19.00	1	1376
10:57:46	664.00	665.00	665.00	+19.00	8	1375
10:57:46	664.00	665.00	665.00	+19.00	4	1367
10:57:44	663.00	665.00	665.00	+19.00	1	1363
10:57:44	664.00	665.00	664.00	+18.00	1	1362
10:57:38	664.00	665.00	664.00	+18.00	1	1361
10:57:12	664.00	665.00	664.00	+18.00	1	1360
10:57:09	664.00	665.00	664.00	+18.00	1	1359
10:57:09	664.00	665.00	664.00	+18.00	1	1358
10:57:02	664.00	665.00	664.00	+18.00	1	1357
10:56:58	664.00	665.00	664.00	+18.00	1	1356
10:56:30	664.00	665.00	665.00	+19.00	1	1355
10:56:25	664.00	665.00	665.00	+19.00	1	1354
10:56:19	664.00	665.00	665.00	+19.00	1	1353
10:56:17	664.00	665.00	664.00	+18.00	2	1352
10:56:08	664.00	665.00	665.00	+19.00	1	1350
10:56:01	664.00	665.00	665.00	+19.00	1	1349
10:55:47	664.00	665.00	665.00	+19.00	3	1348
10:55:44	664.00	665.00	664.00	+18.00	1	1345
10:55:35	664.00	665.00	664.00	+18.00	1	1344
10:55:34	664.00	665.00	665.00	+19.00	1	1343
10:55:17	664.00	665.00	664.00	+18.00	1	1342
10:55:16	664.00	665.00	665.00	+19.00	1	1341
10:55:09	664.00	665.00	665.00	+19.00	1	1340
10:55:09	664.00	665.00	664.00	+18.00	1	1339
10:55:00	664.00	665.00	665.00	+19.00	1	1338
10:54:58	664.00	665.00	665.00	+19.00	1	1337
10:54:57	664.00	665.00	664.00	+18.00	1	1336
10:54:40	663.00	664.00	664.00	+18.00	1	1335
10:54:38	663.00	664.00	664.00	+18.00	1	1334
10:54:37	663.00	664.00	664.00	+18.00	1	1333
10:54:35	663.00	664.00	664.00	+18.00	1	1332
10:54:32	663.00	664.00	664.00	+18.00	1	1331
10:54:32	663.00	664.00	664.00	+18.00	1	1330
10:54:27	663.00	664.00	664.00	+18.00	2	1329
10:54:14	663.00	664.00	664.00	+18.00	1	1327
10:53:54	662.00	663.00	663.00	+17.00	2	1326
10:53:54	662.00	663.00	663.00	+17.00	2	1324
10:53:52	661.00	662.00	662.00	+16.00	1	1322
10:53:51	660.00	661.00	661.00	+15.00	2	1321
10:53:50	660.00	661.00	661.00	+15.00	8	1319
10:53:47	660.00	661.00	660.00	+14.00	1	1311
10:52:38	660.00	661.00	660.00	+14.00	1	1310
10:52:24	660.00	661.00	660.00	+14.00	1	1309
10:52:24	660.00	661.00	661.00	+15.00	2	1308
10:52:24	660.00	661.00	660.00	+14.00	1	1306
10:51:55	660.00	661.00	660.00	+14.00	1	1305
10:51:46	660.00	661.00	661.00	+15.00	1	1304
10:51:38	660.00	661.00	661.00	+15.00	1	1303
10:50:57	661.00	662.00	661.00	+15.00	1	1302
10:49:48	660.00	661.00	661.00	+15.00	1	1301
10:49:30	661.00	662.00	661.00	+15.00	1	1300
10:49:30	661.00	662.00	661.00	+15.00	1	1299
10:49:28	661.00	662.00	661.00	+15.00	1	1298
10:49:09	661.00	662.00	661.00	+15.00	1	1297
10:48:48	660.00	661.00	661.00	+15.00	2	1296
10:48:40	661.00	662.00	661.00	+15.00	2	1294
10:48:19	660.00	661.00	661.00	+15.00	1	1292
10:48:10	661.00	663.00	661.00	+15.00	1	1291
10:47:55	660.00	662.00	662.00	+16.00	2	1290
10:47:35	662.00	663.00	662.00	+16.00	2	1288
10:47:26	662.00	663.00	662.00	+16.00	1	1286
10:46:54	663.00	664.00	663.00	+17.00	7	1285
10:46:45	663.00	664.00	664.00	+18.00	1	1278
10:46:42	663.00	664.00	664.00	+18.00	1	1277
10:46:39	663.00	664.00	664.00	+18.00	1	1276
10:46:38	663.00	664.00	664.00	+18.00	1	1275
10:46:35	663.00	664.00	664.00	+18.00	1	1274
10:46:25	662.00	663.00	663.00	+17.00	8	1273
10:46:21	662.00	663.00	663.00	+17.00	1	1265
10:46:21	661.00	662.00	662.00	+16.00	3	1264
10:46:21	660.00	661.00	661.00	+15.00	12	1261
10:46:21	660.00	661.00	661.00	+15.00	1	1249
10:46:04	660.00	661.00	660.00	+14.00	2	1248
10:45:11	660.00	661.00	660.00	+14.00	1	1246
10:45:10	660.00	661.00	661.00	+15.00	1	1245
10:45:07	660.00	661.00	660.00	+14.00	1	1244
10:45:00	660.00	661.00	660.00	+14.00	3	1243
10:44:59	660.00	661.00	661.00	+15.00	1	1240
10:44:58	660.00	661.00	660.00	+14.00	1	1239
10:44:54	660.00	661.00	661.00	+15.00	1	1238
10:44:49	660.00	661.00	660.00	+14.00	1	1237
10:44:30	659.00	660.00	660.00	+14.00	1	1236
10:44:27	659.00	660.00	660.00	+14.00	1	1235
10:44:25	659.00	660.00	660.00	+14.00	1	1234
10:44:22	659.00	660.00	660.00	+14.00	1	1233
10:44:22	659.00	660.00	660.00	+14.00	1	1232
10:44:19	659.00	660.00	660.00	+14.00	1	1231
10:44:18	659.00	660.00	660.00	+14.00	1	1230
10:44:16	659.00	660.00	660.00	+14.00	1	1229
10:44:12	659.00	660.00	660.00	+14.00	1	1228
10:44:10	659.00	660.00	660.00	+14.00	1	1227
10:44:08	659.00	660.00	660.00	+14.00	1	1226
10:44:00	659.00	660.00	660.00	+14.00	1	1225
10:42:58	658.00	659.00	659.00	+13.00	1	1224
10:42:44	657.00	659.00	659.00	+13.00	1	1223
10:42:35	657.00	659.00	657.00	+11.00	2	1222
10:42:34	657.00	658.00	658.00	+12.00	1	1220
10:42:26	657.00	659.00	657.00	+11.00	1	1219
10:42:15	657.00	659.00	657.00	+11.00	1	1218
10:42:15	657.00	659.00	657.00	+11.00	7	1217
10:42:03	658.00	659.00	658.00	+12.00	2	1210
10:41:56	659.00	660.00	659.00	+13.00	1	1208
10:41:42	660.00	661.00	660.00	+14.00	3	1207
10:41:42	660.00	661.00	660.00	+14.00	1	1204
10:41:11	660.00	661.00	661.00	+15.00	1	1203
10:41:10	661.00	662.00	661.00	+15.00	1	1202
10:41:08	661.00	662.00	661.00	+15.00	1	1201
10:41:01	662.00	663.00	662.00	+16.00	2	1200
10:41:01	662.00	663.00	662.00	+16.00	1	1198
10:40:53	663.00	664.00	663.00	+17.00	1	1197
10:40:52	662.00	664.00	662.00	+16.00	1	1196
10:40:50	663.00	664.00	663.00	+17.00	1	1195
10:40:45	663.00	665.00	663.00	+17.00	3	1194
10:40:45	664.00	665.00	664.00	+18.00	2	1191
10:40:45	664.00	665.00	664.00	+18.00	2	1189
10:40:40	664.00	665.00	664.00	+18.00	1	1187
10:40:40	664.00	665.00	664.00	+18.00	1	1186
10:40:39	664.00	665.00	664.00	+18.00	1	1185
10:40:39	664.00	665.00	664.00	+18.00	1	1184
10:40:33	664.00	665.00	664.00	+18.00	1	1183
10:40:29	664.00	665.00	664.00	+18.00	1	1182
10:40:28	662.00	664.00	664.00	+18.00	4	1181
10:40:27	663.00	664.00	663.00	+17.00	1	1177
10:40:25	663.00	664.00	663.00	+17.00	1	1176
10:40:24	663.00	664.00	663.00	+17.00	1	1175
10:40:23	663.00	664.00	663.00	+17.00	1	1174
10:40:23	663.00	664.00	663.00	+17.00	1	1173
10:40:19	662.00	664.00	664.00	+18.00	2	1172
10:40:19	663.00	664.00	663.00	+17.00	1	1170
10:40:19	663.00	664.00	663.00	+17.00	1	1169
10:40:19	663.00	664.00	663.00	+17.00	1	1168
10:40:17	662.00	663.00	663.00	+17.00	1	1167
10:40:17	663.00	664.00	663.00	+17.00	1	1166
10:40:15	662.00	664.00	662.00	+16.00	1	1165
10:40:15	662.00	664.00	664.00	+18.00	1	1164
10:40:14	662.00	663.00	663.00	+17.00	2	1163
10:40:13	662.00	663.00	663.00	+17.00	1	1161
10:40:08	661.00	663.00	663.00	+17.00	2	1160
10:40:06	661.00	662.00	662.00	+16.00	1	1158
10:40:06	661.00	662.00	662.00	+16.00	1	1157
10:40:06	661.00	662.00	661.00	+15.00	1	1156
10:40:06	661.00	662.00	662.00	+16.00	1	1155
10:40:06	660.00	661.00	661.00	+15.00	1	1154
10:40:02	660.00	662.00	660.00	+14.00	1	1153
10:40:00	660.00	661.00	661.00	+15.00	1	1152
10:40:00	660.00	661.00	661.00	+15.00	1	1151
10:39:59	660.00	661.00	660.00	+14.00	1	1150
10:39:58	660.00	661.00	661.00	+15.00	1	1149
10:39:54	659.00	660.00	660.00	+14.00	3	1148
10:39:54	659.00	660.00	660.00	+14.00	2	1145
10:39:54	659.00	660.00	660.00	+14.00	7	1143
10:39:54	659.00	660.00	660.00	+14.00	4	1136
10:39:54	659.00	660.00	660.00	+14.00	1	1132
10:39:54	659.00	660.00	660.00	+14.00	1	1131
10:39:51	659.00	660.00	660.00	+14.00	8	1130
10:39:51	659.00	660.00	660.00	+14.00	1	1122
10:39:49	659.00	660.00	659.00	+13.00	1	1121
10:39:48	658.00	659.00	659.00	+13.00	1	1120
10:39:48	658.00	659.00	659.00	+13.00	2	1119
10:39:48	658.00	659.00	659.00	+13.00	1	1117
10:39:45	657.00	658.00	658.00	+12.00	9	1116
10:39:45	657.00	658.00	658.00	+12.00	2	1107
10:39:36	657.00	658.00	657.00	+11.00	1	1105
10:39:27	657.00	658.00	657.00	+11.00	1	1104
10:39:15	656.00	657.00	657.00	+11.00	1	1103
10:39:15	655.00	656.00	656.00	+10.00	13	1102
10:39:15	655.00	656.00	656.00	+10.00	5	1089
10:39:09	654.00	655.00	655.00	+9.00	1	1084
10:39:09	654.00	655.00	654.00	+8.00	1	1083
10:38:56	654.00	655.00	654.00	+8.00	1	1082
10:38:53	654.00	655.00	655.00	+9.00	1	1081
10:38:50	654.00	655.00	654.00	+8.00	1	1080
10:38:23	654.00	655.00	655.00	+9.00	1	1079
10:37:55	655.00	656.00	655.00	+9.00	2	1078
10:37:36	655.00	656.00	656.00	+10.00	3	1076
10:37:27	655.00	656.00	655.00	+9.00	2	1073
10:37:05	653.00	655.00	655.00	+9.00	7	1071
10:37:05	653.00	654.00	654.00	+8.00	6	1064
10:37:04	652.00	653.00	653.00	+7.00	2	1058
10:37:04	652.00	653.00	653.00	+7.00	5	1056
10:37:04	651.00	652.00	652.00	+6.00	4	1051
10:36:59	650.00	652.00	650.00	+4.00	1	1047
10:36:37	650.00	651.00	651.00	+5.00	1	1046
10:36:37	650.00	651.00	651.00	+5.00	1	1045
10:36:26	649.00	650.00	651.00	+5.00	2	1044
10:36:26	649.00	650.00	650.00	+4.00	1	1042
10:36:05	649.00	650.00	650.00	+4.00	1	1041
10:35:37	650.00	651.00	650.00	+4.00	1	1040
10:35:24	650.00	651.00	650.00	+4.00	1	1039
10:35:23	650.00	651.00	650.00	+4.00	1	1038
10:35:13	650.00	651.00	650.00	+4.00	3	1037
10:29:39	651.00	653.00	651.00	+5.00	1	1034
10:29:39	652.00	653.00	652.00	+6.00	1	1033
10:28:20	651.00	653.00	651.00	+5.00	1	1032
10:27:09	652.00	653.00	652.00	+6.00	1	1031
10:27:01	651.00	652.00	652.00	+6.00	1	1030
10:27:01	651.00	652.00	652.00	+6.00	1	1029
10:26:49	651.00	652.00	651.00	+5.00	1	1028
10:26:48	651.00	652.00	651.00	+5.00	1	1027
10:26:47	650.00	651.00	651.00	+5.00	1	1026
10:26:42	649.00	650.00	650.00	+4.00	1	1025
10:26:42	651.00	652.00	650.00	+4.00	4	1024
10:26:42	651.00	652.00	651.00	+5.00	2	1020
10:26:19	652.00	653.00	652.00	+6.00	1	1018
10:25:58	653.00	654.00	653.00	+7.00	1	1017
10:25:53	653.00	654.00	653.00	+7.00	1	1016
10:25:47	653.00	654.00	653.00	+7.00	1	1015
10:24:53	653.00	654.00	654.00	+8.00	1	1014
10:24:50	654.00	655.00	654.00	+8.00	1	1013
10:24:34	655.00	656.00	655.00	+9.00	1	1012
10:24:34	654.00	655.00	655.00	+9.00	1	1011
10:24:27	654.00	655.00	655.00	+9.00	1	1010
10:24:21	654.00	655.00	655.00	+9.00	1	1009
10:23:54	654.00	656.00	656.00	+10.00	1	1008
10:23:51	655.00	656.00	655.00	+9.00	1	1007
10:23:51	655.00	656.00	655.00	+9.00	2	1006
10:23:30	655.00	656.00	656.00	+10.00	1	1004
10:23:04	655.00	656.00	655.00	+9.00	1	1003
10:22:59	654.00	655.00	655.00	+9.00	1	1002
10:22:40	654.00	655.00	655.00	+9.00	1	1001
10:22:33	655.00	656.00	655.00	+9.00	4	1000
10:22:33	655.00	656.00	655.00	+9.00	2	996
10:22:13	654.00	655.00	655.00	+9.00	3	994
10:22:13	654.00	655.00	655.00	+9.00	2	991
10:22:13	654.00	655.00	655.00	+9.00	1	989
10:22:13	654.00	655.00	655.00	+9.00	15	988
10:22:13	653.00	654.00	654.00	+8.00	6	973
10:22:13	653.00	654.00	654.00	+8.00	2	967
10:22:13	653.00	654.00	654.00	+8.00	1	965
10:22:13	653.00	654.00	654.00	+8.00	1	964
10:21:38	652.00	653.00	653.00	+7.00	1	963
10:21:31	653.00	654.00	653.00	+7.00	1	962
10:21:30	651.00	653.00	653.00	+7.00	9	961
10:21:30	651.00	652.00	652.00	+6.00	2	952
10:21:29	651.00	652.00	652.00	+6.00	1	950
10:20:27	651.00	652.00	652.00	+6.00	1	949
10:20:10	650.00	652.00	652.00	+6.00	1	948
10:18:42	651.00	653.00	651.00	+5.00	1	947
10:18:11	650.00	652.00	652.00	+6.00	1	946
10:17:37	650.00	652.00	652.00	+6.00	1	945
10:17:36	650.00	652.00	652.00	+6.00	1	944
10:17:31	652.00	653.00	652.00	+6.00	1	943
10:17:26	651.00	652.00	652.00	+6.00	1	942
10:17:23	651.00	652.00	652.00	+6.00	1	941
10:17:21	651.00	652.00	651.00	+5.00	1	940
10:17:17	651.00	652.00	652.00	+6.00	1	939
10:17:02	651.00	652.00	652.00	+6.00	1	938
10:15:39	650.00	651.00	651.00	+5.00	1	937
10:15:12	650.00	651.00	651.00	+5.00	1	936
10:14:55	651.00	652.00	651.00	+5.00	1	935
10:12:45	650.00	651.00	650.00	+4.00	1	934
10:12:03	650.00	651.00	650.00	+4.00	1	933
10:11:51	650.00	651.00	650.00	+4.00	1	932
10:11:02	651.00	652.00	651.00	+5.00	1	931
10:10:43	652.00	653.00	652.00	+6.00	2	930
10:10:20	652.00	653.00	653.00	+7.00	1	928
10:10:11	653.00	654.00	653.00	+7.00	1	927
10:09:48	653.00	654.00	653.00	+7.00	1	926
10:09:46	653.00	654.00	653.00	+7.00	1	925
10:09:40	653.00	654.00	653.00	+7.00	1	924
10:09:35	653.00	654.00	654.00	+8.00	1	923
10:09:21	653.00	654.00	654.00	+8.00	1	922
10:09:02	653.00	654.00	654.00	+8.00	1	921
10:08:50	653.00	654.00	653.00	+7.00	1	920
10:08:50	652.00	653.00	653.00	+7.00	7	919
10:08:47	651.00	652.00	652.00	+6.00	3	912
10:08:47	651.00	652.00	652.00	+6.00	10	909
10:08:19	651.00	652.00	652.00	+6.00	1	899
10:07:56	650.00	652.00	652.00	+6.00	1	898
10:07:41	650.00	651.00	651.00	+5.00	1	897
10:07:35	650.00	651.00	651.00	+5.00	1	896
10:07:18	650.00	651.00	651.00	+5.00	1	895
10:07:18	650.00	651.00	651.00	+5.00	1	894
10:07:16	650.00	651.00	651.00	+5.00	1	893
10:07:07	649.00	650.00	650.00	+4.00	8	892
10:06:50	648.00	649.00	649.00	+3.00	1	884
10:06:31	647.00	648.00	648.00	+2.00	1	883
10:06:07	647.00	648.00	648.00	+2.00	1	882
10:05:36	647.00	648.00	647.00	+1.00	1	881
10:05:00	645.00	646.00	646.00	0	5	880
10:05:00	644.00	646.00	646.00	0	1	875
10:04:47	644.00	646.00	644.00	-2.00	1	874
10:04:35	644.00	645.00	645.00	-1.00	1	873
10:04:35	643.00	644.00	644.00	-2.00	2	872
10:04:00	643.00	645.00	643.00	-3.00	1	870
10:02:18	645.00	646.00	645.00	-1.00	1	869
10:02:02	645.00	646.00	646.00	0	1	868
10:01:27	645.00	646.00	645.00	-1.00	1	867
10:00:50	645.00	646.00	646.00	0	1	866
10:00:45	646.00	647.00	646.00	0	2	865
10:00:16	646.00	647.00	647.00	+1.00	1	863
09:59:08	643.00	644.00	644.00	-2.00	4	862
09:58:58	643.00	644.00	644.00	-2.00	1	858
09:58:44	645.00	647.00	644.00	-2.00	5	857
09:58:44	645.00	647.00	645.00	-1.00	2	852
09:58:41	646.00	648.00	646.00	0	1	850
09:58:02	645.00	646.00	646.00	0	1	849
09:57:58	645.00	646.00	646.00	0	1	848
09:57:22	644.00	645.00	645.00	-1.00	4	847
09:57:12	644.00	645.00	644.00	-2.00	1	843
09:55:38	642.00	644.00	644.00	-2.00	1	842
09:55:18	642.00	643.00	643.00	-3.00	1	841
09:55:15	642.00	643.00	642.00	-4.00	1	840
09:55:05	641.00	643.00	643.00	-3.00	1	839
09:55:05	641.00	642.00	642.00	-4.00	1	838
09:55:03	641.00	642.00	642.00	-4.00	2	837
09:54:55	642.00	643.00	642.00	-4.00	1	835
09:54:55	641.00	642.00	642.00	-4.00	1	834
09:54:54	641.00	643.00	641.00	-5.00	1	833
09:54:50	641.00	643.00	641.00	-5.00	1	832
09:54:42	641.00	642.00	642.00	-4.00	1	831
09:54:41	641.00	642.00	642.00	-4.00	1	830
09:54:41	642.00	643.00	642.00	-4.00	1	829
09:54:39	642.00	643.00	642.00	-4.00	1	828
09:54:33	642.00	643.00	642.00	-4.00	1	827
09:54:18	642.00	643.00	642.00	-4.00	1	826
09:54:18	642.00	643.00	642.00	-4.00	1	825
09:54:06	643.00	644.00	643.00	-3.00	1	824
09:53:55	642.00	643.00	643.00	-3.00	1	823
09:53:48	642.00	643.00	643.00	-3.00	1	822
09:53:38	643.00	644.00	643.00	-3.00	1	821
09:53:37	643.00	644.00	643.00	-3.00	1	820
09:53:27	643.00	644.00	643.00	-3.00	2	819
09:53:18	643.00	644.00	643.00	-3.00	1	817
09:52:58	643.00	645.00	643.00	-3.00	2	816
09:52:50	643.00	645.00	643.00	-3.00	5	814
09:52:45	643.00	645.00	643.00	-3.00	1	809
09:52:44	643.00	644.00	644.00	-2.00	1	808
09:52:40	645.00	646.00	645.00	-1.00	5	807
09:52:40	646.00	647.00	646.00	0	4	802
09:52:38	647.00	648.00	647.00	+1.00	1	798
09:52:38	647.00	648.00	647.00	+1.00	1	797
09:52:15	648.00	649.00	648.00	+2.00	2	796
09:51:55	649.00	650.00	649.00	+3.00	1	794
09:51:55	649.00	650.00	649.00	+3.00	1	793
09:51:55	649.00	650.00	649.00	+3.00	1	792
09:51:40	650.00	651.00	650.00	+4.00	6	791
09:50:04	651.00	652.00	651.00	+5.00	1	785
09:49:46	651.00	652.00	651.00	+5.00	1	784
09:49:03	650.00	651.00	651.00	+5.00	1	783
09:49:03	650.00	651.00	651.00	+5.00	4	782
09:48:24	649.00	650.00	650.00	+4.00	1	778
09:48:00	649.00	650.00	650.00	+4.00	1	777
09:47:51	649.00	650.00	650.00	+4.00	1	776
09:47:50	649.00	651.00	651.00	+5.00	1	775
09:47:43	649.00	650.00	650.00	+4.00	1	774
09:47:22	650.00	651.00	650.00	+4.00	1	773
09:47:18	649.00	650.00	650.00	+4.00	1	772
09:47:09	650.00	651.00	650.00	+4.00	1	771
09:47:03	650.00	651.00	651.00	+5.00	1	770
09:46:58	650.00	651.00	650.00	+4.00	1	769
09:46:07	648.00	650.00	650.00	+4.00	1	768
09:45:49	649.00	651.00	649.00	+3.00	1	767
09:45:46	649.00	651.00	648.00	+2.00	1	766
09:45:46	649.00	651.00	649.00	+3.00	2	765
09:45:13	648.00	649.00	649.00	+3.00	3	763
09:45:13	648.00	649.00	649.00	+3.00	1	760
09:44:33	649.00	650.00	649.00	+3.00	1	759
09:44:05	648.00	649.00	649.00	+3.00	1	758
09:44:04	648.00	649.00	649.00	+3.00	1	757
09:43:05	649.00	651.00	649.00	+3.00	1	756
09:43:05	650.00	651.00	650.00	+4.00	2	755
09:43:04	650.00	651.00	650.00	+4.00	1	753
09:42:06	651.00	652.00	651.00	+5.00	1	752
09:42:06	651.00	652.00	651.00	+5.00	1	751
09:42:01	651.00	652.00	651.00	+5.00	1	750
09:41:53	651.00	652.00	651.00	+5.00	1	749
09:41:52	650.00	651.00	651.00	+5.00	1	748
09:41:16	650.00	652.00	652.00	+6.00	1	747
09:41:14	650.00	651.00	651.00	+5.00	1	746
09:41:10	651.00	652.00	651.00	+5.00	1	745
09:41:01	651.00	652.00	651.00	+5.00	1	744
09:40:57	650.00	651.00	651.00	+5.00	1	743
09:40:54	650.00	651.00	651.00	+5.00	1	742
09:40:47	650.00	651.00	651.00	+5.00	2	741
09:40:33	649.00	650.00	650.00	+4.00	1	739
09:40:25	649.00	650.00	650.00	+4.00	1	738
09:40:13	648.00	649.00	649.00	+3.00	2	737
09:40:13	648.00	649.00	649.00	+3.00	2	735
09:39:24	648.00	649.00	649.00	+3.00	1	733
09:39:19	648.00	649.00	648.00	+2.00	1	732
09:39:09	648.00	649.00	648.00	+2.00	1	731
09:39:05	648.00	649.00	648.00	+2.00	1	730
09:38:53	648.00	649.00	649.00	+3.00	1	729
09:38:47	649.00	650.00	649.00	+3.00	1	728
09:38:43	649.00	651.00	649.00	+3.00	1	727
09:38:41	649.00	650.00	650.00	+4.00	1	726
09:38:28	649.00	650.00	650.00	+4.00	1	725
09:38:28	650.00	651.00	650.00	+4.00	4	724
09:37:25	649.00	650.00	650.00	+4.00	1	720
09:37:23	649.00	650.00	650.00	+4.00	1	719
09:37:13	648.00	650.00	650.00	+4.00	1	718
09:37:08	647.00	650.00	650.00	+4.00	1	717
09:37:05	648.00	649.00	649.00	+3.00	1	716
09:37:05	648.00	649.00	649.00	+3.00	1	715
09:36:54	647.00	648.00	648.00	+2.00	7	714
09:36:30	646.00	647.00	647.00	+1.00	1	707
09:36:30	646.00	647.00	646.00	0	1	706
09:36:26	646.00	647.00	646.00	0	1	705
09:36:09	646.00	647.00	646.00	0	1	704
09:35:46	647.00	648.00	647.00	+1.00	3	703
09:34:36	648.00	649.00	648.00	+2.00	1	700
09:34:09	648.00	649.00	648.00	+2.00	1	699
09:33:49	648.00	650.00	648.00	+2.00	1	698
09:32:42	647.00	650.00	647.00	+1.00	1	697
09:32:39	649.00	650.00	649.00	+3.00	1	696
09:32:28	647.00	649.00	649.00	+3.00	1	695
09:32:27	648.00	649.00	648.00	+2.00	1	694
09:32:27	648.00	650.00	648.00	+2.00	2	693
09:32:27	649.00	650.00	649.00	+3.00	1	691
09:32:11	649.00	650.00	650.00	+4.00	1	690
09:31:49	649.00	651.00	649.00	+3.00	1	689
09:31:40	647.00	648.00	649.00	+3.00	2	688
09:31:40	647.00	648.00	648.00	+2.00	1	686
09:31:40	648.00	650.00	648.00	+2.00	5	685
09:31:40	649.00	650.00	649.00	+3.00	1	680
09:31:39	648.00	650.00	650.00	+4.00	1	679
09:31:37	649.00	650.00	649.00	+3.00	1	678
09:31:32	648.00	649.00	649.00	+3.00	1	677
09:31:32	649.00	651.00	649.00	+3.00	1	676
09:31:31	650.00	651.00	650.00	+4.00	1	675
09:31:31	650.00	652.00	650.00	+4.00	2	674
09:31:31	651.00	652.00	651.00	+5.00	1	672
09:31:31	651.00	652.00	651.00	+5.00	1	671
09:31:26	650.00	652.00	652.00	+6.00	1	670
09:31:26	651.00	652.00	651.00	+5.00	1	669
09:31:24	650.00	651.00	651.00	+5.00	1	668
09:31:22	650.00	652.00	650.00	+4.00	1	667
09:31:18	651.00	652.00	651.00	+5.00	1	666
09:31:16	650.00	652.00	650.00	+4.00	1	665
09:31:13	649.00	651.00	651.00	+5.00	2	664
09:31:13	649.00	651.00	651.00	+5.00	1	662
09:31:08	648.00	650.00	650.00	+4.00	10	661
09:31:07	648.00	650.00	650.00	+4.00	1	651
09:31:06	648.00	649.00	649.00	+3.00	1	650
09:29:43	648.00	649.00	648.00	+2.00	1	649
09:29:41	646.00	648.00	648.00	+2.00	1	648
09:29:41	645.00	647.00	647.00	+1.00	3	647
09:29:41	646.00	647.00	646.00	0	1	644
09:29:34	646.00	647.00	646.00	0	1	643
09:29:34	646.00	647.00	646.00	0	1	642
09:29:33	646.00	647.00	646.00	0	1	641
09:29:24	646.00	647.00	646.00	0	1	640
09:29:12	646.00	647.00	646.00	0	1	639
09:29:04	647.00	648.00	647.00	+1.00	2	638
09:29:04	647.00	649.00	647.00	+1.00	1	636
09:28:58	648.00	649.00	648.00	+2.00	3	635
09:28:58	649.00	650.00	649.00	+3.00	12	632
09:28:58	649.00	651.00	649.00	+3.00	3	620
09:28:57	650.00	651.00	650.00	+4.00	1	617
09:28:57	649.00	650.00	650.00	+4.00	1	616
09:28:48	650.00	651.00	650.00	+4.00	2	615
09:28:48	650.00	651.00	650.00	+4.00	1	613
09:28:29	649.00	650.00	650.00	+4.00	1	612
09:28:18	649.00	650.00	650.00	+4.00	1	611
09:28:14	650.00	651.00	650.00	+4.00	1	610
09:28:12	650.00	651.00	650.00	+4.00	1	609
09:27:57	649.00	650.00	650.00	+4.00	1	608
09:27:56	650.00	651.00	650.00	+4.00	1	607
09:27:56	650.00	651.00	650.00	+4.00	2	606
09:27:53	651.00	652.00	651.00	+5.00	1	604
09:27:51	650.00	651.00	651.00	+5.00	1	603
09:27:47	650.00	651.00	651.00	+5.00	1	602
09:27:45	650.00	651.00	651.00	+5.00	1	601
09:27:42	650.00	651.00	650.00	+4.00	1	600
09:27:19	650.00	651.00	650.00	+4.00	1	599
09:27:14	650.00	651.00	650.00	+4.00	1	598
09:27:12	650.00	651.00	650.00	+4.00	1	597
09:27:03	649.00	650.00	650.00	+4.00	1	596
09:27:03	649.00	650.00	650.00	+4.00	1	595
09:26:59	649.00	650.00	650.00	+4.00	1	594
09:26:57	648.00	649.00	649.00	+3.00	1	593
09:26:38	648.00	649.00	649.00	+3.00	1	592
09:26:37	648.00	649.00	648.00	+2.00	1	591
09:26:34	648.00	649.00	648.00	+2.00	1	590
09:26:32	648.00	649.00	648.00	+2.00	1	589
09:26:32	648.00	649.00	649.00	+3.00	1	588
09:26:15	649.00	650.00	649.00	+3.00	3	587
09:26:15	649.00	650.00	649.00	+3.00	7	584
09:26:12	650.00	651.00	650.00	+4.00	1	577
09:26:11	650.00	651.00	650.00	+4.00	1	576
09:26:10	650.00	651.00	650.00	+4.00	1	575
09:26:09	650.00	651.00	650.00	+4.00	1	574
09:26:04	649.00	652.00	652.00	+6.00	1	573
09:26:03	651.00	652.00	651.00	+5.00	1	572
09:25:58	651.00	653.00	651.00	+5.00	2	571
09:25:58	651.00	653.00	651.00	+5.00	4	569
09:25:57	651.00	654.00	651.00	+5.00	1	565
09:25:57	652.00	654.00	652.00	+6.00	1	564
09:25:57	652.00	654.00	652.00	+6.00	2	563
09:25:54	652.00	654.00	654.00	+8.00	1	561
09:25:54	651.00	653.00	653.00	+7.00	1	560
09:25:51	651.00	653.00	651.00	+5.00	1	559
09:25:50	651.00	652.00	652.00	+6.00	1	558
09:25:45	650.00	651.00	651.00	+5.00	1	557
09:25:40	650.00	651.00	651.00	+5.00	1	556
09:25:40	650.00	651.00	651.00	+5.00	1	555
09:25:40	649.00	650.00	650.00	+4.00	13	554
09:25:28	648.00	649.00	649.00	+3.00	1	541
09:25:26	648.00	649.00	649.00	+3.00	1	540
09:25:23	648.00	649.00	648.00	+2.00	1	539
09:25:22	648.00	649.00	649.00	+3.00	1	538
09:25:17	647.00	648.00	648.00	+2.00	1	537
09:25:16	646.00	648.00	648.00	+2.00	1	536
09:25:15	646.00	648.00	648.00	+2.00	1	535
09:25:15	646.00	648.00	648.00	+2.00	1	534
09:25:12	646.00	648.00	648.00	+2.00	1	533
09:25:10	646.00	647.00	647.00	+1.00	1	532
09:24:57	646.00	648.00	646.00	0	1	531
09:24:53	646.00	648.00	646.00	0	2	530
09:24:52	646.00	647.00	647.00	+1.00	1	528
09:24:47	645.00	646.00	646.00	0	6	527
09:24:47	644.00	645.00	645.00	-1.00	2	521
09:24:39	644.00	645.00	645.00	-1.00	1	519
09:24:02	645.00	646.00	645.00	-1.00	1	518
09:24:02	645.00	646.00	645.00	-1.00	1	517
09:24:02	645.00	646.00	645.00	-1.00	2	516
09:23:46	644.00	645.00	646.00	0	1	514
09:23:46	644.00	645.00	645.00	-1.00	1	513
09:23:45	645.00	646.00	645.00	-1.00	1	512
09:23:40	645.00	646.00	646.00	0	1	511
09:23:35	644.00	646.00	646.00	0	1	510
09:23:33	644.00	646.00	646.00	0	1	509
09:23:31	644.00	646.00	646.00	0	1	508
09:23:25	645.00	646.00	645.00	-1.00	1	507
09:23:25	645.00	646.00	645.00	-1.00	1	506
09:23:18	645.00	646.00	645.00	-1.00	1	505
09:23:03	643.00	645.00	645.00	-1.00	3	504
09:22:53	643.00	645.00	643.00	-3.00	1	501
09:22:46	642.00	643.00	643.00	-3.00	2	500
09:22:45	641.00	643.00	643.00	-3.00	2	498
09:22:33	642.00	643.00	642.00	-4.00	1	496
09:22:32	642.00	643.00	643.00	-3.00	1	495
09:22:21	641.00	643.00	643.00	-3.00	1	494
09:22:14	641.00	644.00	644.00	-2.00	1	493
09:22:14	641.00	643.00	643.00	-3.00	1	492
09:22:12	643.00	644.00	643.00	-3.00	1	491
09:21:59	641.00	643.00	643.00	-3.00	1	490
09:21:52	643.00	645.00	643.00	-3.00	3	489
09:21:50	642.00	644.00	644.00	-2.00	1	486
09:21:50	641.00	643.00	643.00	-3.00	2	485
09:21:50	641.00	642.00	642.00	-4.00	2	483
09:21:49	639.00	640.00	640.00	-6.00	2	481
09:21:46	638.00	639.00	639.00	-7.00	1	479
09:21:45	638.00	639.00	639.00	-7.00	1	478
09:21:38	637.00	638.00	638.00	-8.00	2	477
09:21:29	638.00	639.00	638.00	-8.00	1	475
09:21:27	638.00	639.00	638.00	-8.00	1	474
09:21:27	638.00	639.00	638.00	-8.00	1	473
09:21:12	639.00	640.00	639.00	-7.00	1	472
09:21:12	639.00	640.00	639.00	-7.00	1	471
09:20:59	637.00	639.00	639.00	-7.00	1	470
09:20:58	637.00	639.00	639.00	-7.00	2	469
09:20:13	638.00	639.00	638.00	-8.00	1	467
09:20:12	638.00	639.00	638.00	-8.00	1	466
09:20:08	637.00	638.00	638.00	-8.00	1	465
09:20:04	637.00	638.00	638.00	-8.00	1	464
09:19:57	638.00	639.00	638.00	-8.00	1	463
09:19:53	638.00	639.00	638.00	-8.00	1	462
09:19:52	638.00	639.00	638.00	-8.00	1	461
09:19:51	638.00	639.00	638.00	-8.00	1	460
09:19:46	638.00	639.00	638.00	-8.00	1	459
09:19:31	637.00	639.00	637.00	-9.00	1	458
09:19:30	638.00	639.00	638.00	-8.00	1	457
09:19:28	637.00	638.00	638.00	-8.00	3	456
09:19:28	637.00	638.00	638.00	-8.00	1	453
09:19:28	637.00	638.00	638.00	-8.00	4	452
09:19:28	636.00	637.00	637.00	-9.00	4	448
09:19:22	634.00	636.00	636.00	-10.00	1	444
09:19:22	634.00	635.00	635.00	-11.00	2	443
09:19:17	634.00	635.00	635.00	-11.00	1	441
09:19:15	634.00	635.00	634.00	-12.00	1	440
09:19:11	635.00	636.00	635.00	-11.00	1	439
09:19:08	635.00	636.00	635.00	-11.00	1	438
09:18:56	635.00	637.00	635.00	-11.00	6	437
09:18:41	635.00	637.00	635.00	-11.00	2	431
09:18:36	636.00	637.00	636.00	-10.00	2	429
09:18:29	635.00	636.00	636.00	-10.00	1	427
09:18:28	634.00	635.00	635.00	-11.00	2	426
09:18:28	633.00	635.00	635.00	-11.00	1	424
09:18:06	633.00	634.00	634.00	-12.00	1	423
09:17:47	633.00	634.00	634.00	-12.00	1	422
09:17:45	633.00	634.00	634.00	-12.00	1	421
09:17:41	633.00	634.00	634.00	-12.00	1	420
09:17:39	633.00	635.00	635.00	-11.00	1	419
09:17:16	634.00	635.00	634.00	-12.00	1	418
09:17:00	635.00	637.00	635.00	-11.00	2	417
09:16:55	635.00	638.00	635.00	-11.00	3	415
09:16:53	635.00	637.00	637.00	-9.00	2	412
09:16:52	634.00	636.00	636.00	-10.00	1	410
09:16:52	633.00	635.00	635.00	-11.00	6	409
09:16:51	631.00	633.00	633.00	-13.00	2	403
09:16:45	631.00	633.00	631.00	-15.00	2	401
09:16:36	629.00	630.00	630.00	-16.00	1	399
09:15:52	626.00	627.00	626.00	-20.00	1	398
09:15:45	627.00	628.00	627.00	-19.00	3	397
09:15:00	628.00	630.00	628.00	-18.00	1	394
09:14:50	627.00	628.00	628.00	-18.00	1	393
09:14:49	627.00	628.00	627.00	-19.00	1	392
09:14:39	627.00	628.00	627.00	-19.00	1	391
09:14:26	626.00	627.00	627.00	-19.00	2	390
09:14:09	626.00	627.00	626.00	-20.00	1	388
09:14:09	626.00	628.00	626.00	-20.00	2	387
09:14:07	627.00	628.00	627.00	-19.00	1	385
09:14:01	628.00	629.00	628.00	-18.00	1	384
09:13:31	628.00	629.00	628.00	-18.00	1	383
09:13:10	628.00	629.00	628.00	-18.00	1	382
09:12:57	628.00	631.00	628.00	-18.00	2	381
09:12:47	629.00	631.00	629.00	-17.00	1	379
09:12:43	629.00	630.00	630.00	-16.00	4	378
09:12:42	628.00	630.00	628.00	-18.00	5	374
09:12:40	628.00	630.00	628.00	-18.00	1	369
09:12:37	627.00	629.00	629.00	-17.00	4	368
09:12:37	628.00	629.00	628.00	-18.00	1	364
09:12:37	628.00	629.00	629.00	-17.00	1	363
09:12:33	626.00	628.00	628.00	-18.00	2	362
09:12:20	626.00	628.00	625.00	-21.00	1	360
09:12:20	626.00	628.00	626.00	-20.00	1	359
09:12:08	626.00	628.00	626.00	-20.00	1	358
09:12:07	626.00	628.00	626.00	-20.00	3	357
09:12:02	625.00	626.00	626.00	-20.00	1	354
09:11:59	625.00	626.00	625.00	-21.00	1	353
09:11:43	625.00	626.00	626.00	-20.00	1	352
09:11:33	626.00	627.00	626.00	-20.00	3	351
09:11:33	626.00	628.00	626.00	-20.00	1	348
09:11:14	627.00	628.00	627.00	-19.00	1	347
09:11:14	626.00	628.00	626.00	-20.00	1	346
09:11:14	626.00	628.00	626.00	-20.00	2	345
09:11:02	628.00	629.00	628.00	-18.00	5	343
09:09:59	629.00	630.00	630.00	-16.00	1	338
09:09:55	630.00	631.00	630.00	-16.00	1	337
09:09:52	630.00	631.00	630.00	-16.00	1	336
09:09:46	629.00	630.00	630.00	-16.00	2	335
09:09:43	628.00	629.00	629.00	-17.00	1	333
09:09:39	628.00	629.00	629.00	-17.00	2	332
09:09:28	629.00	630.00	629.00	-17.00	5	330
09:09:27	630.00	631.00	630.00	-16.00	1	325
09:09:27	630.00	631.00	630.00	-16.00	1	324
09:09:13	630.00	631.00	630.00	-16.00	1	323
09:09:08	630.00	631.00	630.00	-16.00	1	322
09:08:59	629.00	630.00	630.00	-16.00	1	321
09:08:55	629.00	630.00	630.00	-16.00	2	320
09:07:51	630.00	631.00	630.00	-16.00	1	318
09:07:45	630.00	631.00	630.00	-16.00	1	317
09:07:35	628.00	629.00	629.00	-17.00	1	316
09:07:33	628.00	629.00	629.00	-17.00	1	315
09:07:33	628.00	629.00	629.00	-17.00	1	314
09:07:33	628.00	629.00	629.00	-17.00	1	313
09:07:29	628.00	629.00	629.00	-17.00	1	312
09:07:24	628.00	629.00	629.00	-17.00	1	311
09:07:11	626.00	627.00	629.00	-17.00	1	310
09:06:34	625.00	626.00	626.00	-20.00	2	309
09:06:32	625.00	626.00	626.00	-20.00	1	307
09:06:29	625.00	626.00	626.00	-20.00	1	306
09:06:29	625.00	626.00	626.00	-20.00	1	305
09:06:22	625.00	626.00	626.00	-20.00	1	304
09:05:24	617.00	618.00	618.00	-28.00	1	303
09:05:16	616.00	617.00	617.00	-29.00	2	302
09:05:16	616.00	617.00	617.00	-29.00	2	300
09:05:07	616.00	617.00	616.00	-30.00	1	298
09:05:07	616.00	617.00	617.00	-29.00	1	297
09:04:35	616.00	617.00	616.00	-30.00	1	296
09:03:57	616.00	617.00	616.00	-30.00	1	295
09:03:54	615.00	616.00	616.00	-30.00	1	294
09:03:44	615.00	617.00	615.00	-31.00	1	293
09:03:43	615.00	617.00	615.00	-31.00	1	292
09:03:36	615.00	617.00	615.00	-31.00	2	291
09:03:32	614.00	617.00	614.00	-32.00	1	289
09:03:32	614.00	615.00	615.00	-31.00	1	288
09:03:22	614.00	617.00	614.00	-32.00	1	287
09:03:19	613.00	617.00	617.00	-29.00	1	286
09:03:17	611.00	613.00	613.00	-33.00	1	285
09:03:15	613.00	615.00	612.00	-34.00	3	284
09:03:15	613.00	615.00	613.00	-33.00	1	281
09:03:09	614.00	616.00	614.00	-32.00	1	280
09:03:09	614.00	616.00	614.00	-32.00	1	279
09:03:08	615.00	617.00	615.00	-31.00	2	278
09:03:08	615.00	617.00	617.00	-29.00	1	276
09:03:08	616.00	618.00	616.00	-30.00	1	275
09:03:08	617.00	619.00	617.00	-29.00	5	274
09:03:07	618.00	620.00	618.00	-28.00	4	269
09:03:07	620.00	622.00	620.00	-26.00	7	265
09:02:59	621.00	623.00	621.00	-25.00	1	258
09:02:54	620.00	621.00	621.00	-25.00	1	257
09:02:54	620.00	621.00	621.00	-25.00	1	256
09:02:53	620.00	621.00	621.00	-25.00	1	255
09:02:53	621.00	623.00	621.00	-25.00	4	254
09:02:46	621.00	623.00	621.00	-25.00	1	250
09:02:45	621.00	623.00	621.00	-25.00	1	249
09:02:34	620.00	621.00	621.00	-25.00	2	248
09:02:34	621.00	623.00	621.00	-25.00	3	246
09:02:31	621.00	623.00	621.00	-25.00	1	243
09:02:25	620.00	621.00	621.00	-25.00	2	242
09:02:24	619.00	622.00	622.00	-24.00	1	240
09:02:22	619.00	622.00	619.00	-27.00	1	239
09:02:21	620.00	623.00	620.00	-26.00	1	238
09:02:15	618.00	622.00	618.00	-28.00	1	237
09:02:15	619.00	622.00	619.00	-27.00	1	236
09:02:11	620.00	623.00	620.00	-26.00	1	235
09:02:07	620.00	623.00	620.00	-26.00	1	234
09:02:04	620.00	621.00	621.00	-25.00	1	233
09:02:03	621.00	623.00	621.00	-25.00	1	232
09:01:59	621.00	623.00	621.00	-25.00	1	231
09:01:52	620.00	623.00	620.00	-26.00	1	230
09:01:51	618.00	620.00	620.00	-26.00	4	229
09:01:51	622.00	623.00	620.00	-26.00	6	225
09:01:51	622.00	623.00	621.00	-25.00	1	219
09:01:51	622.00	623.00	622.00	-24.00	1	218
09:01:49	622.00	623.00	623.00	-23.00	1	217
09:01:47	622.00	623.00	623.00	-23.00	1	216
09:01:45	623.00	624.00	623.00	-23.00	1	215
09:01:45	623.00	624.00	623.00	-23.00	2	214
09:01:45	623.00	625.00	623.00	-23.00	1	212
09:01:34	623.00	625.00	623.00	-23.00	2	211
09:01:29	623.00	625.00	625.00	-21.00	1	209
09:01:27	624.00	625.00	624.00	-22.00	1	208
09:01:27	626.00	627.00	625.00	-21.00	7	207
09:01:27	626.00	627.00	626.00	-20.00	1	200
09:01:24	626.00	627.00	626.00	-20.00	1	199
09:01:19	626.00	627.00	626.00	-20.00	1	198
09:01:14	626.00	627.00	626.00	-20.00	1	197
09:01:09	626.00	627.00	626.00	-20.00	4	196
09:01:09	626.00	627.00	626.00	-20.00	1	192
09:01:09	626.00	627.00	626.00	-20.00	1	191
09:01:08	626.00	627.00	627.00	-19.00	1	190
09:01:07	627.00	628.00	627.00	-19.00	1	189
09:01:04	627.00	628.00	627.00	-19.00	1	188
09:01:00	628.00	629.00	628.00	-18.00	1	187
09:01:00	629.00	630.00	629.00	-17.00	1	186
09:00:57	629.00	630.00	630.00	-16.00	1	185
09:00:54	629.00	630.00	630.00	-16.00	1	184
09:00:54	630.00	631.00	630.00	-16.00	3	183
09:00:49	630.00	632.00	630.00	-16.00	1	180
09:00:49	630.00	633.00	630.00	-16.00	1	179
09:00:45	632.00	633.00	632.00	-14.00	1	178
09:00:35	631.00	633.00	631.00	-15.00	3	177
09:00:35	630.00	631.00	631.00	-15.00	1	174
09:00:34	631.00	633.00	631.00	-15.00	1	173
09:00:31	630.00	632.00	632.00	-14.00	1	172
09:00:28	631.00	633.00	631.00	-15.00	1	171
09:00:28	631.00	633.00	631.00	-15.00	3	170
09:00:23	632.00	634.00	632.00	-14.00	1	167
09:00:23	632.00	635.00	632.00	-14.00	1	166
09:00:20	632.00	635.00	632.00	-14.00	1	165
09:00:11	632.00	635.00	632.00	-14.00	1	164
09:00:11	631.00	635.00	635.00	-11.00	1	163
09:00:11	632.00	635.00	632.00	-14.00	1	162
09:00:11	631.00	634.00	634.00	-12.00	1	161
09:00:11	633.00	634.00	631.00	-15.00	1	160
09:00:11	633.00	634.00	632.00	-14.00	1	159
09:00:11	633.00	634.00	633.00	-13.00	1	158
09:00:11	--	--	634.00	-12.00	32	157

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

PChome 購物儲值50,000元

PChome 購物儲值3,000元

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

App Store Card $ 6000 - 數位序號

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Apple iPhone 17 (256G)

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

App Store Card $ 1000 - 數位序號

App Store Card $ 1000 - 數位序號

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

台灣機車6月掛牌數年增11.7%　...

經部核准台積電增資美子公司200...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧金融時報：OpenAI籲政府持股5%...
‧台股延長交易時間？　金管會：...
‧台灣學用落差大　半導體業協會...

加密貨幣

比特幣BTC	61666.29	3,103.85	5.30%
以太幣ETH	1704.53	134.62	8.58%
瑞波幣XRP	1.10	0.06	5.93%
比特幣現金BCH	215.28	15.79	7.91%
萊特幣LTC	43.59	1.71	4.09%
卡達幣ADA	0.160317	0.02	11.21%
波場幣TRX	0.318444	0.00	1.10%
恆星幣XLM	0.199299	0.01	5.63%

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。