最新[公告] 達輝光電:公告本公司115年05月份自結報表之流動比率、速動比率、負債比率、預估未來三個月現金收支情形及銀行可使用融資額度情形熱門台股開盤漲278.83點

更新報價

聯　詠 (3034) 半導體業上市聯電集團

495.00 ▲+6.50 +1.33% 13.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.50	2,782	495.00	5	495.50	12	500.00	501.00	491.50	488.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	495.50	496.00	495.00	+6.50	368	2782
13:24:55	493.00	493.50	493.50	+5.00	1	2414
13:24:51	493.00	493.50	493.00	+4.50	1	2413
13:24:39	493.00	494.00	494.00	+5.50	1	2412
13:24:22	493.00	494.00	493.00	+4.50	1	2411
13:24:16	492.50	494.00	492.50	+4.00	2	2410
13:24:16	493.00	494.00	493.00	+4.50	4	2408
13:24:09	493.00	494.00	493.00	+4.50	1	2404
13:24:05	493.00	494.00	493.00	+4.50	1	2403
13:24:02	493.00	494.00	493.00	+4.50	1	2402
13:24:01	493.00	494.00	493.00	+4.50	1	2401
13:24:00	493.00	493.50	493.50	+5.00	2	2400
13:24:00	493.00	493.50	493.00	+4.50	1	2398
13:24:00	493.00	493.50	493.00	+4.50	2	2397
13:24:00	493.50	494.00	493.50	+5.00	1	2395
13:24:00	493.50	494.00	493.50	+5.00	1	2394
13:23:52	493.50	494.00	493.50	+5.00	2	2393
13:23:48	493.50	494.00	493.50	+5.00	1	2391
13:23:46	493.50	494.00	493.50	+5.00	1	2390
13:23:45	493.50	494.00	493.50	+5.00	1	2389
13:23:44	493.50	494.00	493.50	+5.00	1	2388
13:23:31	493.50	494.00	493.50	+5.00	1	2387
13:23:26	493.50	494.00	493.50	+5.00	1	2386
13:23:24	493.50	494.00	493.50	+5.00	1	2385
13:23:07	493.50	494.00	493.50	+5.00	2	2384
13:22:58	493.50	494.00	493.50	+5.00	1	2382
13:22:58	493.50	494.00	494.00	+5.50	1	2381
13:22:57	493.50	494.00	493.50	+5.00	1	2380
13:22:39	493.50	494.00	494.00	+5.50	1	2379
13:22:37	493.50	494.00	494.00	+5.50	1	2378
13:22:34	493.50	494.00	493.50	+5.00	1	2377
13:22:29	493.50	494.00	494.00	+5.50	1	2376
13:22:25	493.50	494.00	494.00	+5.50	1	2375
13:22:25	493.50	494.00	494.00	+5.50	1	2374
13:22:17	493.50	494.00	494.00	+5.50	1	2373
13:22:04	493.50	494.00	493.50	+5.00	1	2372
13:21:39	493.00	494.00	493.00	+4.50	1	2371
13:21:25	493.00	494.00	493.00	+4.50	1	2370
13:21:21	493.00	494.00	493.00	+4.50	1	2369
13:21:20	493.00	494.00	493.00	+4.50	3	2368
13:20:57	493.00	494.00	493.00	+4.50	1	2365
13:20:34	493.00	494.00	493.00	+4.50	1	2364
13:20:31	493.50	494.00	493.50	+5.00	1	2363
13:20:24	493.00	493.50	493.50	+5.00	1	2362
13:20:24	493.00	493.50	493.00	+4.50	1	2361
13:20:24	493.00	493.50	493.50	+5.00	3	2360
13:20:24	493.50	494.00	493.50	+5.00	1	2357
13:20:22	493.50	494.00	493.50	+5.00	5	2356
13:20:01	493.50	494.00	493.50	+5.00	1	2351
13:20:01	493.50	494.00	493.50	+5.00	2	2350
13:20:00	493.50	494.00	493.50	+5.00	1	2348
13:19:51	493.50	494.00	494.00	+5.50	1	2347
13:19:38	493.50	494.00	493.50	+5.00	1	2346
13:19:38	493.50	494.00	493.50	+5.00	1	2345
13:19:38	493.50	494.00	494.00	+5.50	2	2344
13:19:38	493.50	494.00	494.00	+5.50	4	2342
13:19:27	493.50	494.00	493.50	+5.00	2	2338
13:19:01	493.50	494.00	494.00	+5.50	2	2336
13:18:50	493.50	494.00	493.50	+5.00	1	2334
13:18:50	493.50	494.00	493.50	+5.00	2	2333
13:18:50	493.50	494.00	493.50	+5.00	1	2331
13:18:48	493.50	494.00	493.50	+5.00	1	2330
13:18:35	493.50	494.00	493.50	+5.00	1	2329
13:18:33	493.50	494.00	493.50	+5.00	1	2328
13:18:33	493.50	494.00	493.50	+5.00	2	2327
13:18:15	493.50	494.00	493.50	+5.00	2	2325
13:18:15	493.50	494.00	493.50	+5.00	3	2323
13:18:15	493.50	494.00	493.50	+5.00	1	2320
13:18:09	493.50	494.00	493.50	+5.00	4	2319
13:17:35	493.50	494.00	493.50	+5.00	1	2315
13:17:35	493.50	494.00	493.50	+5.00	3	2314
13:17:17	493.50	494.00	493.50	+5.00	1	2311
13:17:16	493.50	494.00	493.50	+5.00	2	2310
13:17:07	493.50	494.00	494.00	+5.50	1	2308
13:17:04	493.50	494.00	493.50	+5.00	1	2307
13:16:29	493.50	494.00	493.50	+5.00	1	2306
13:16:15	493.50	494.00	494.00	+5.50	1	2305
13:16:15	493.50	494.00	493.50	+5.00	1	2304
13:15:40	493.50	494.00	494.00	+5.50	1	2303
13:15:39	493.50	494.50	493.50	+5.00	1	2302
13:15:39	493.50	494.00	494.00	+5.50	5	2301
13:15:39	493.50	494.00	494.00	+5.50	3	2296
13:15:39	493.50	494.00	494.00	+5.50	4	2293
13:15:39	493.50	494.00	494.00	+5.50	2	2289
13:15:27	493.50	494.00	494.00	+5.50	2	2287
13:15:19	493.50	494.00	493.50	+5.00	1	2285
13:15:16	493.50	494.00	493.50	+5.00	1	2284
13:15:12	493.50	494.00	493.50	+5.00	1	2283
13:15:10	493.50	494.00	493.50	+5.00	1	2282
13:15:03	493.50	494.00	493.50	+5.00	1	2281
13:15:00	494.00	494.50	494.00	+5.50	1	2280
13:14:48	493.50	494.50	493.50	+5.00	1	2279
13:14:36	494.00	494.50	494.00	+5.50	1	2278
13:14:22	494.00	494.50	494.00	+5.50	1	2277
13:14:13	494.00	494.50	494.50	+6.00	6	2276
13:14:07	493.50	494.50	493.50	+5.00	2	2270
13:14:07	494.00	494.50	494.00	+5.50	1	2268
13:14:02	494.00	494.50	494.50	+6.00	2	2267
13:13:40	494.00	494.50	494.00	+5.50	1	2265
13:13:40	494.00	494.50	494.00	+5.50	1	2264
13:13:40	494.00	494.50	494.00	+5.50	1	2263
13:13:25	494.00	494.50	494.00	+5.50	4	2262
13:13:22	494.00	494.50	494.00	+5.50	1	2258
13:13:22	494.00	494.50	494.00	+5.50	2	2257
13:13:20	494.00	494.50	494.00	+5.50	2	2255
13:13:14	494.00	494.50	494.00	+5.50	1	2253
13:12:30	494.00	494.50	494.00	+5.50	1	2252
13:12:29	494.00	494.50	494.00	+5.50	1	2251
13:12:26	494.00	494.50	494.00	+5.50	2	2250
13:12:26	494.00	494.50	494.00	+5.50	1	2248
13:12:17	494.00	494.50	494.00	+5.50	1	2247
13:12:03	494.00	494.50	494.00	+5.50	1	2246
13:11:28	494.00	494.50	494.00	+5.50	1	2245
13:11:16	494.00	494.50	494.00	+5.50	1	2244
13:11:15	494.00	494.50	494.00	+5.50	2	2243
13:11:15	494.00	494.50	494.00	+5.50	1	2241
13:11:05	494.00	494.50	494.00	+5.50	1	2240
13:10:49	494.00	494.50	494.00	+5.50	2	2239
13:10:21	494.00	494.50	494.00	+5.50	4	2237
13:09:46	494.50	495.00	494.50	+6.00	1	2233
13:09:40	494.00	495.00	495.00	+6.50	1	2232
13:09:03	494.00	495.00	495.00	+6.50	2	2231
13:08:30	494.50	495.00	494.50	+6.00	1	2229
13:08:07	494.50	495.00	494.50	+6.00	6	2228
13:08:02	494.50	495.00	495.00	+6.50	1	2222
13:07:08	494.00	495.00	494.00	+5.50	1	2221
13:07:02	494.00	494.50	494.50	+6.00	1	2220
13:07:02	494.00	494.50	494.50	+6.00	1	2219
13:06:59	494.00	494.50	494.50	+6.00	1	2218
13:06:59	494.00	494.50	494.50	+6.00	1	2217
13:06:59	494.00	494.50	494.50	+6.00	3	2216
13:06:59	493.50	494.00	494.00	+5.50	17	2213
13:06:48	493.50	494.00	493.50	+5.00	1	2196
13:06:48	493.50	494.00	493.50	+5.00	1	2195
13:06:47	493.50	494.00	493.50	+5.00	1	2194
13:06:07	493.50	494.00	493.50	+5.00	1	2193
13:06:05	493.50	494.00	493.50	+5.00	2	2192
13:05:59	493.50	494.00	493.50	+5.00	1	2190
13:05:55	493.50	494.00	493.50	+5.00	1	2189
13:05:43	493.50	494.00	493.50	+5.00	1	2188
13:05:43	493.50	494.00	493.50	+5.00	9	2187
13:05:12	493.50	494.00	493.50	+5.00	5	2178
13:05:03	493.50	494.00	493.50	+5.00	1	2173
13:05:03	493.50	494.00	494.00	+5.50	2	2172
13:05:03	493.50	494.00	494.00	+5.50	4	2170
13:05:03	493.50	494.00	494.00	+5.50	2	2166
13:04:04	493.50	494.00	494.00	+5.50	2	2164
13:03:54	493.50	494.00	494.00	+5.50	2	2162
13:03:47	493.50	494.00	493.50	+5.00	1	2160
13:03:42	493.00	494.00	493.00	+4.50	1	2159
13:03:41	493.50	494.00	493.50	+5.00	1	2158
13:03:41	493.00	493.50	493.50	+5.00	1	2157
13:03:41	493.00	493.50	493.50	+5.00	1	2156
13:03:40	493.00	493.50	493.50	+5.00	1	2155
13:03:37	493.00	493.50	493.00	+4.50	1	2154
13:03:35	493.00	493.50	493.50	+5.00	1	2153
13:03:20	493.00	493.50	493.00	+4.50	1	2152
13:02:56	493.00	493.50	493.50	+5.00	1	2151
13:02:33	493.00	493.50	493.50	+5.00	1	2150
13:02:13	493.00	493.50	493.50	+5.00	1	2149
13:01:47	493.50	494.00	493.50	+5.00	1	2148
13:01:26	493.50	494.00	493.50	+5.00	1	2147
13:01:26	493.50	494.00	493.50	+5.00	1	2146
13:00:45	493.50	494.00	493.50	+5.00	1	2145
13:00:34	493.50	494.00	493.50	+5.00	1	2144
13:00:34	493.50	494.00	494.00	+5.50	1	2143
13:00:29	493.50	494.00	493.50	+5.00	1	2142
13:00:29	493.00	493.50	493.50	+5.00	1	2141
13:00:24	493.00	494.00	494.00	+5.50	1	2140
13:00:05	493.00	494.00	493.00	+4.50	1	2139
13:00:01	493.00	494.00	493.00	+4.50	1	2138
13:00:01	493.00	493.50	493.50	+5.00	3	2137
13:00:01	493.00	493.50	493.00	+4.50	1	2134
12:59:26	493.50	494.00	493.00	+4.50	2	2133
12:59:26	493.50	494.00	493.50	+5.00	3	2131
12:59:10	493.00	494.00	493.00	+4.50	1	2128
12:59:05	493.00	494.00	494.00	+5.50	2	2127
12:59:01	493.00	494.00	493.00	+4.50	2	2125
12:59:00	493.00	493.50	493.50	+5.00	1	2123
12:59:00	493.00	493.50	493.50	+5.00	2	2122
12:58:59	493.00	493.50	493.50	+5.00	1	2120
12:58:55	493.00	493.50	493.00	+4.50	1	2119
12:58:54	493.00	493.50	493.50	+5.00	1	2118
12:58:53	493.00	493.50	493.00	+4.50	3	2117
12:58:52	492.50	493.00	493.00	+4.50	6	2114
12:58:52	492.50	493.00	493.00	+4.50	23	2108
12:58:52	492.50	493.00	493.00	+4.50	4	2085
12:58:52	492.50	493.00	493.00	+4.50	2	2081
12:58:51	492.50	493.00	492.50	+4.00	1	2079
12:58:37	492.50	493.00	492.50	+4.00	1	2078
12:58:12	492.50	493.00	492.50	+4.00	1	2077
12:58:10	492.50	493.00	492.50	+4.00	1	2076
12:58:06	492.50	493.00	492.50	+4.00	1	2075
12:58:02	492.50	493.00	493.00	+4.50	2	2074
12:58:02	492.50	493.00	492.50	+4.00	1	2072
12:58:02	492.50	493.00	492.50	+4.00	1	2071
12:58:02	492.50	493.00	492.50	+4.00	1	2070
12:57:49	492.50	493.00	492.50	+4.00	1	2069
12:57:48	492.50	493.00	492.50	+4.00	1	2068
12:57:40	492.50	493.00	492.50	+4.00	2	2067
12:57:40	492.50	493.00	492.50	+4.00	3	2065
12:57:23	492.50	493.00	493.00	+4.50	1	2062
12:56:16	493.00	493.50	493.00	+4.50	11	2061
12:55:52	493.00	493.50	493.00	+4.50	1	2050
12:55:35	493.00	493.50	493.00	+4.50	1	2049
12:54:06	493.00	493.50	493.50	+5.00	2	2048
12:53:56	493.00	493.50	493.50	+5.00	1	2046
12:53:43	493.00	493.50	493.00	+4.50	1	2045
12:53:10	493.00	494.00	493.00	+4.50	1	2044
12:53:10	493.50	494.00	493.50	+5.00	1	2043
12:53:10	493.50	494.00	493.50	+5.00	1	2042
12:53:10	493.50	494.00	493.50	+5.00	2	2041
12:53:10	493.50	494.00	493.50	+5.00	1	2039
12:53:00	493.50	494.00	493.50	+5.00	1	2038
12:52:17	493.50	494.00	494.00	+5.50	1	2037
12:52:02	493.50	494.00	493.50	+5.00	1	2036
12:51:58	493.50	494.00	494.00	+5.50	2	2035
12:51:58	493.50	494.00	494.00	+5.50	4	2033
12:51:58	493.50	494.00	494.00	+5.50	2	2029
12:51:57	493.50	494.00	493.50	+5.00	1	2027
12:51:57	493.50	494.00	493.50	+5.00	1	2026
12:51:54	493.50	494.00	494.00	+5.50	2	2025
12:51:42	493.50	494.00	493.50	+5.00	1	2023
12:51:19	493.50	494.00	494.00	+5.50	5	2022
12:51:10	493.50	494.00	493.50	+5.00	1	2017
12:51:06	493.50	494.00	493.50	+5.00	1	2016
12:50:26	493.50	494.00	493.50	+5.00	2	2015
12:50:25	493.50	494.00	493.50	+5.00	1	2013
12:50:05	493.50	494.00	493.50	+5.00	1	2012
12:49:30	493.50	494.00	493.50	+5.00	1	2011
12:49:15	493.50	494.00	493.50	+5.00	1	2010
12:49:15	493.50	494.00	494.00	+5.50	3	2009
12:49:08	493.50	494.00	494.00	+5.50	2	2006
12:49:04	493.50	494.00	493.50	+5.00	1	2004
12:48:49	493.50	494.00	493.50	+5.00	1	2003
12:48:48	493.50	494.00	493.50	+5.00	1	2002
12:48:19	493.50	494.00	493.50	+5.00	1	2001
12:48:08	493.50	494.00	494.00	+5.50	1	2000
12:47:50	493.50	494.00	493.50	+5.00	1	1999
12:47:25	493.50	494.00	493.50	+5.00	2	1998
12:46:35	493.50	494.00	494.00	+5.50	1	1996
12:46:20	493.50	494.00	494.00	+5.50	4	1995
12:45:25	493.50	494.00	493.50	+5.00	1	1991
12:45:20	493.50	494.00	494.00	+5.50	5	1990
12:45:19	493.50	494.00	493.50	+5.00	1	1985
12:45:19	493.50	494.00	493.50	+5.00	1	1984
12:45:15	493.50	494.00	493.50	+5.00	1	1983
12:45:14	493.50	494.00	494.00	+5.50	5	1982
12:45:11	493.50	494.00	493.50	+5.00	1	1977
12:45:11	494.00	494.50	494.00	+5.50	11	1976
12:44:31	494.00	494.50	494.00	+5.50	1	1965
12:44:28	494.00	494.50	494.00	+5.50	1	1964
12:44:09	494.00	494.50	494.50	+6.00	2	1963
12:43:38	494.00	494.50	494.00	+5.50	1	1961
12:43:38	494.00	494.50	494.50	+6.00	1	1960
12:42:44	494.00	494.50	494.00	+5.50	1	1959
12:42:40	494.00	494.50	494.00	+5.50	1	1958
12:42:00	494.00	494.50	494.00	+5.50	1	1957
12:41:58	494.00	494.50	494.00	+5.50	1	1956
12:41:28	494.00	494.50	494.00	+5.50	1	1955
12:41:27	494.00	495.00	494.00	+5.50	1	1954
12:41:27	494.50	495.00	494.50	+6.00	14	1953
12:41:27	494.50	495.00	494.50	+6.00	2	1939
12:41:20	495.00	495.50	495.00	+6.50	1	1937
12:41:12	495.00	495.50	495.00	+6.50	1	1936
12:41:05	495.00	495.50	495.00	+6.50	1	1935
12:40:43	495.00	495.50	495.00	+6.50	1	1934
12:40:31	495.00	495.50	495.00	+6.50	3	1933
12:40:31	495.00	495.50	495.00	+6.50	1	1930
12:40:30	495.00	495.50	495.00	+6.50	1	1929
12:40:05	495.00	495.50	495.00	+6.50	1	1928
12:39:52	495.00	495.50	495.00	+6.50	2	1927
12:39:10	495.00	495.50	495.50	+7.00	2	1925
12:38:55	495.00	495.50	495.00	+6.50	1	1923
12:38:55	494.50	495.00	495.00	+6.50	2	1922
12:38:54	494.50	495.00	495.00	+6.50	2	1920
12:38:51	494.50	495.00	494.50	+6.00	1	1918
12:38:51	494.50	495.00	495.00	+6.50	5	1917
12:38:03	494.50	495.00	495.00	+6.50	1	1912
12:37:35	494.50	495.00	494.50	+6.00	1	1911
12:37:30	494.50	495.00	494.50	+6.00	1	1910
12:37:26	494.50	495.00	495.00	+6.50	1	1909
12:35:56	494.50	495.00	495.00	+6.50	1	1908
12:35:49	494.50	495.00	494.50	+6.00	1	1907
12:35:19	494.50	495.00	495.00	+6.50	2	1906
12:34:56	494.50	495.50	494.50	+6.00	1	1904
12:34:17	494.50	495.50	494.50	+6.00	1	1903
12:34:11	494.50	495.50	495.50	+7.00	2	1902
12:33:49	495.00	495.50	495.00	+6.50	1	1900
12:33:40	495.00	495.50	495.00	+6.50	1	1899
12:33:37	495.00	495.50	495.00	+6.50	4	1898
12:33:14	495.00	495.50	495.00	+6.50	1	1894
12:32:22	495.00	496.00	495.00	+6.50	1	1893
12:32:20	495.50	496.00	495.50	+7.00	1	1892
12:32:20	495.50	496.00	495.50	+7.00	6	1891
12:32:20	495.50	496.00	495.50	+7.00	1	1885
12:29:55	495.00	495.50	495.50	+7.00	1	1884
12:29:55	495.00	495.50	495.50	+7.00	2	1883
12:29:48	495.00	495.50	495.00	+6.50	1	1881
12:29:43	495.00	495.50	495.00	+6.50	1	1880
12:29:12	495.00	495.50	495.50	+7.00	2	1879
12:28:41	495.00	495.50	495.00	+6.50	8	1877
12:27:31	495.00	496.00	495.00	+6.50	1	1869
12:27:14	495.00	496.00	495.00	+6.50	1	1868
12:27:05	495.00	495.50	495.50	+7.00	1	1867
12:25:28	495.50	496.00	495.50	+7.00	3	1866
12:25:24	495.50	496.00	495.50	+7.00	1	1863
12:24:56	495.50	496.00	495.50	+7.00	1	1862
12:24:13	495.50	496.00	496.00	+7.50	2	1861
12:23:47	495.50	496.00	496.00	+7.50	1	1859
12:23:16	495.00	496.00	496.00	+7.50	1	1858
12:22:35	495.00	495.50	495.50	+7.00	1	1857
12:22:35	495.00	495.50	495.50	+7.00	1	1856
12:22:07	495.00	495.50	495.50	+7.00	2	1855
12:22:07	495.00	495.50	495.50	+7.00	2	1853
12:20:20	495.50	496.00	495.50	+7.00	3	1851
12:20:20	495.50	496.00	495.50	+7.00	1	1848
12:19:50	495.50	496.00	495.50	+7.00	1	1847
12:19:50	495.50	496.00	495.50	+7.00	3	1846
12:19:48	495.50	496.00	495.50	+7.00	6	1843
12:19:14	495.50	496.00	496.00	+7.50	2	1837
12:19:12	495.50	496.00	495.50	+7.00	1	1835
12:19:09	495.50	496.00	495.50	+7.00	1	1834
12:18:43	495.50	496.00	496.00	+7.50	1	1833
12:18:01	495.50	496.00	495.50	+7.00	10	1832
12:17:47	495.50	496.00	496.00	+7.50	1	1822
12:17:22	495.50	496.00	496.00	+7.50	1	1821
12:16:35	495.50	496.00	496.00	+7.50	1	1820
12:16:29	495.50	496.00	496.00	+7.50	1	1819
12:16:07	495.50	496.00	496.00	+7.50	1	1818
12:15:05	495.50	496.00	496.00	+7.50	1	1817
12:14:23	495.50	496.00	496.00	+7.50	1	1816
12:14:21	495.50	496.00	496.00	+7.50	5	1815
12:14:16	495.50	496.00	496.00	+7.50	6	1810
12:14:16	495.50	496.00	496.00	+7.50	2	1804
12:14:16	495.50	496.00	496.00	+7.50	2	1802
12:14:03	495.50	496.00	496.00	+7.50	1	1800
12:13:58	495.50	496.00	496.00	+7.50	1	1799
12:13:29	495.50	496.00	496.00	+7.50	1	1798
12:13:00	495.50	496.00	495.50	+7.00	1	1797
12:12:59	495.50	496.00	495.50	+7.00	1	1796
12:11:53	495.50	496.00	496.00	+7.50	1	1795
12:10:48	495.50	496.00	496.00	+7.50	1	1794
12:10:40	495.50	496.00	496.00	+7.50	1	1793
12:10:23	495.50	496.00	496.00	+7.50	1	1792
12:09:17	495.50	496.00	496.00	+7.50	2	1791
12:09:09	495.50	496.00	495.50	+7.00	1	1789
12:08:39	495.50	496.00	495.50	+7.00	1	1788
12:08:27	495.50	496.00	495.50	+7.00	1	1787
12:08:27	495.50	496.00	495.50	+7.00	2	1786
12:08:14	495.50	496.00	495.50	+7.00	1	1784
12:07:54	495.50	496.00	496.00	+7.50	1	1783
12:05:06	495.50	496.00	496.00	+7.50	5	1782
12:04:49	495.50	496.00	495.50	+7.00	1	1777
12:04:35	495.50	496.00	496.00	+7.50	1	1776
12:04:18	495.50	496.00	496.00	+7.50	2	1775
12:03:57	495.50	496.00	495.50	+7.00	1	1773
12:03:48	495.50	496.00	495.50	+7.00	1	1772
12:03:28	495.50	496.00	495.50	+7.00	3	1771
12:03:13	495.50	496.00	496.00	+7.50	1	1768
12:03:04	495.50	496.00	496.00	+7.50	1	1767
12:02:39	496.00	496.50	496.00	+7.50	6	1766
11:59:19	496.00	496.50	496.50	+8.00	2	1760
11:59:12	496.00	496.50	496.00	+7.50	1	1758
11:58:32	496.00	496.50	496.00	+7.50	5	1757
11:58:31	496.00	496.50	496.50	+8.00	1	1752
11:58:29	496.00	496.50	496.50	+8.00	1	1751
11:57:02	496.00	496.50	496.50	+8.00	1	1750
11:54:58	496.00	496.50	496.00	+7.50	1	1749
11:54:32	496.00	496.50	496.00	+7.50	1	1748
11:54:20	496.00	496.50	496.50	+8.00	2	1747
11:54:10	496.00	496.50	496.00	+7.50	1	1745
11:54:08	496.00	497.00	496.00	+7.50	1	1744
11:54:08	496.00	497.00	496.00	+7.50	1	1743
11:53:46	496.50	497.00	496.50	+8.00	1	1742
11:53:46	496.50	497.00	496.50	+8.00	1	1741
11:53:46	496.50	497.00	496.50	+8.00	1	1740
11:52:56	496.50	497.00	496.50	+8.00	3	1739
11:52:34	496.50	497.00	497.00	+8.50	1	1736
11:51:31	496.50	497.00	496.50	+8.00	1	1735
11:51:07	496.50	497.00	497.00	+8.50	1	1734
11:50:21	496.50	497.00	496.50	+8.00	1	1733
11:49:21	496.50	497.00	497.00	+8.50	2	1732
11:47:33	496.50	497.00	496.50	+8.00	1	1730
11:46:54	496.50	497.00	496.50	+8.00	1	1729
11:46:54	496.50	497.00	496.50	+8.00	1	1728
11:46:54	496.00	496.50	496.50	+8.00	3	1727
11:46:53	496.00	496.50	496.00	+7.50	1	1724
11:46:47	496.00	496.50	496.50	+8.00	1	1723
11:46:32	496.00	496.50	496.00	+7.50	1	1722
11:46:06	496.00	496.50	496.00	+7.50	1	1721
11:45:50	496.50	497.00	496.50	+8.00	17	1720
11:45:50	496.50	497.00	496.50	+8.00	1	1703
11:45:50	496.50	497.00	497.00	+8.50	1	1702
11:45:48	496.50	497.00	496.50	+8.00	1	1701
11:45:17	496.50	497.00	497.00	+8.50	1	1700
11:44:22	496.50	497.00	497.00	+8.50	2	1699
11:43:43	496.50	497.00	497.00	+8.50	1	1697
11:42:51	496.50	497.00	497.00	+8.50	1	1696
11:41:26	496.00	496.50	496.50	+8.00	1	1695
11:40:26	496.00	497.00	497.00	+8.50	1	1694
11:40:15	496.00	497.00	497.00	+8.50	1	1693
11:39:35	496.00	497.00	497.00	+8.50	1	1692
11:39:24	496.00	497.00	497.00	+8.50	2	1691
11:39:14	496.50	497.00	496.50	+8.00	16	1689
11:39:10	496.50	497.00	497.00	+8.50	1	1673
11:37:44	496.50	497.00	497.00	+8.50	1	1672
11:37:41	496.50	497.00	496.50	+8.00	1	1671
11:36:37	496.50	497.00	497.00	+8.50	2	1670
11:36:04	496.50	497.00	497.00	+8.50	1	1668
11:34:47	496.50	497.00	497.00	+8.50	1	1667
11:34:25	496.50	497.00	497.00	+8.50	2	1666
11:34:18	496.50	497.00	497.00	+8.50	1	1664
11:33:36	496.50	497.00	497.00	+8.50	1	1663
11:33:29	496.50	497.00	497.00	+8.50	6	1662
11:33:13	496.50	497.00	496.50	+8.00	4	1656
11:33:07	496.50	497.00	497.00	+8.50	1	1652
11:31:44	496.50	497.00	497.00	+8.50	1	1651
11:31:34	496.50	497.00	496.50	+8.00	1	1650
11:29:26	496.50	497.00	497.00	+8.50	2	1649
11:28:56	496.50	497.00	496.50	+8.00	1	1647
11:28:56	496.50	497.00	496.50	+8.00	1	1646
11:28:28	496.50	497.00	496.50	+8.00	4	1645
11:27:26	496.50	497.00	496.50	+8.00	1	1641
11:25:56	496.00	496.50	496.50	+8.00	1	1640
11:25:14	496.50	497.00	496.50	+8.00	1	1639
11:24:27	496.50	497.00	497.00	+8.50	2	1638
11:24:18	496.50	497.00	496.50	+8.00	1	1636
11:23:46	496.00	497.50	496.00	+7.50	1	1635
11:23:31	496.50	497.50	496.50	+8.00	1	1634
11:23:21	497.00	497.50	497.00	+8.50	2	1633
11:23:15	497.00	497.50	497.00	+8.50	1	1631
11:22:03	497.00	497.50	497.00	+8.50	4	1630
11:22:03	497.00	497.50	497.00	+8.50	1	1626
11:20:47	497.50	498.00	497.50	+9.00	1	1625
11:20:47	497.50	498.00	497.50	+9.00	1	1624
11:19:28	497.00	498.00	498.00	+9.50	2	1623
11:18:33	497.50	498.00	497.00	+8.50	6	1621
11:18:33	497.50	498.00	497.50	+9.00	13	1615
11:18:31	498.00	498.50	498.00	+9.50	1	1602
11:18:30	498.00	498.50	498.00	+9.50	1	1601
11:18:28	498.00	498.50	498.00	+9.50	1	1600
11:18:24	498.00	498.50	498.00	+9.50	2	1599
11:18:03	498.00	498.50	498.00	+9.50	2	1597
11:17:53	498.00	498.50	498.00	+9.50	1	1595
11:17:30	498.00	498.50	498.00	+9.50	1	1594
11:16:56	498.00	498.50	498.50	+10.00	1	1593
11:15:50	498.00	498.50	498.00	+9.50	1	1592
11:15:45	498.00	498.50	498.00	+9.50	1	1591
11:15:21	497.50	498.00	498.00	+9.50	4	1590
11:15:21	497.50	498.00	498.00	+9.50	2	1586
11:15:21	497.50	498.00	498.00	+9.50	2	1584
11:15:03	497.50	498.00	498.00	+9.50	2	1582
11:14:29	497.50	498.00	498.00	+9.50	2	1580
11:13:59	497.50	498.00	497.50	+9.00	3	1578
11:13:47	497.50	498.00	497.50	+9.00	1	1575
11:13:32	497.50	498.00	497.50	+9.00	1	1574
11:12:40	497.50	498.00	498.00	+9.50	1	1573
11:11:30	497.50	498.00	498.00	+9.50	2	1572
11:11:11	497.50	498.00	498.00	+9.50	1	1570
11:10:07	497.50	498.00	498.00	+9.50	1	1569
11:10:01	497.50	498.00	497.50	+9.00	1	1568
11:09:55	497.50	498.00	498.00	+9.50	1	1567
11:09:30	497.50	498.00	498.00	+9.50	1	1566
11:09:30	497.50	498.00	498.00	+9.50	2	1565
11:09:06	498.00	498.50	498.00	+9.50	1	1563
11:08:41	498.00	498.50	498.00	+9.50	1	1562
11:08:28	498.00	498.50	498.00	+9.50	1	1561
11:08:19	498.00	498.50	498.00	+9.50	1	1560
11:08:13	498.00	498.50	498.00	+9.50	1	1559
11:08:03	498.00	498.50	498.00	+9.50	1	1558
11:07:27	498.00	498.50	498.00	+9.50	1	1557
11:07:17	498.00	498.50	498.00	+9.50	1	1556
11:07:00	498.00	498.50	498.50	+10.00	1	1555
11:06:56	498.00	498.50	498.00	+9.50	1	1554
11:06:26	498.00	498.50	498.00	+9.50	1	1553
11:06:01	497.50	498.00	498.50	+10.00	2	1552
11:06:01	497.50	498.00	498.00	+9.50	4	1550
11:06:01	497.50	498.00	498.00	+9.50	4	1546
11:05:31	497.50	498.00	498.00	+9.50	1	1542
11:05:29	497.50	498.00	498.00	+9.50	1	1541
11:04:55	497.00	497.50	497.50	+9.00	1	1540
11:04:55	497.00	497.50	497.50	+9.00	2	1539
11:04:32	497.00	497.50	497.50	+9.00	1	1537
11:04:32	497.00	497.50	497.50	+9.00	2	1536
11:04:06	497.00	497.50	497.00	+8.50	1	1534
11:03:33	496.50	497.00	497.00	+8.50	8	1533
11:03:32	496.50	497.00	497.00	+8.50	2	1525
11:03:19	496.50	497.00	496.50	+8.00	1	1523
11:03:17	496.50	497.00	496.50	+8.00	1	1522
11:02:55	496.50	497.00	497.00	+8.50	2	1521
11:02:11	496.50	497.00	497.00	+8.50	1	1519
11:00:54	496.50	497.00	496.50	+8.00	1	1518
11:00:49	496.50	497.00	497.00	+8.50	1	1517
11:00:13	496.50	497.00	497.00	+8.50	1	1516
10:59:33	496.50	497.00	497.00	+8.50	2	1515
10:58:58	496.50	497.00	497.00	+8.50	6	1513
10:58:58	497.00	498.00	497.00	+8.50	2	1507
10:58:54	497.00	498.00	497.00	+8.50	2	1505
10:58:41	497.00	497.50	497.50	+9.00	1	1503
10:58:19	497.00	498.00	497.00	+8.50	4	1502
10:58:05	497.00	497.50	497.50	+9.00	1	1498
10:57:37	497.00	497.50	497.50	+9.00	1	1497
10:57:37	497.00	497.50	497.50	+9.00	1	1496
10:56:35	497.00	497.50	497.50	+9.00	1	1495
10:55:51	497.50	498.00	497.50	+9.00	1	1494
10:55:51	497.50	498.00	497.50	+9.00	5	1493
10:55:43	497.50	498.00	498.00	+9.50	1	1488
10:55:19	497.50	498.00	498.00	+9.50	1	1487
10:54:34	497.50	498.00	498.00	+9.50	2	1486
10:53:47	497.50	498.00	498.00	+9.50	1	1484
10:53:43	497.50	498.00	498.00	+9.50	1	1483
10:53:08	498.00	498.50	498.00	+9.50	1	1482
10:53:08	498.00	498.50	498.00	+9.50	1	1481
10:52:39	498.00	498.50	498.00	+9.50	1	1480
10:51:35	498.00	498.50	498.50	+10.00	1	1479
10:51:32	498.50	499.00	498.50	+10.00	1	1478
10:51:32	498.50	499.00	498.50	+10.00	2	1477
10:51:32	498.00	498.50	498.50	+10.00	1	1475
10:51:20	498.00	498.50	498.50	+10.00	2	1474
10:50:25	498.00	498.50	498.50	+10.00	6	1472
10:50:25	497.50	498.00	498.50	+10.00	6	1466
10:50:25	497.50	498.00	498.00	+9.50	16	1460
10:50:20	497.50	498.00	497.50	+9.00	1	1444
10:50:05	497.50	498.00	497.50	+9.00	2	1443
10:49:45	497.50	498.00	497.50	+9.00	1	1441
10:49:35	497.50	498.00	498.00	+9.50	2	1440
10:49:10	497.50	498.00	497.50	+9.00	1	1438
10:48:48	497.50	498.00	497.50	+9.00	1	1437
10:48:37	497.50	498.00	497.50	+9.00	1	1436
10:48:15	497.50	498.00	497.50	+9.00	1	1435
10:47:58	497.50	498.00	498.00	+9.50	2	1434
10:47:43	497.50	498.00	497.50	+9.00	1	1432
10:47:38	497.00	497.50	497.50	+9.00	1	1431
10:47:20	497.00	498.00	497.00	+8.50	2	1430
10:46:43	497.00	497.50	497.50	+9.00	3	1428
10:46:31	497.00	497.50	497.00	+8.50	1	1425
10:46:30	497.00	497.50	497.50	+9.00	1	1424
10:46:26	497.00	497.50	497.50	+9.00	1	1423
10:46:20	497.00	497.50	497.00	+8.50	1	1422
10:46:03	497.00	497.50	497.50	+9.00	1	1421
10:44:36	496.50	497.50	497.50	+9.00	2	1420
10:44:15	496.50	497.50	497.50	+9.00	2	1418
10:43:51	497.00	497.50	497.00	+8.50	1	1416
10:43:19	497.00	497.50	497.00	+8.50	1	1415
10:43:19	497.00	497.50	497.00	+8.50	2	1414
10:43:19	497.00	497.50	497.00	+8.50	1	1412
10:43:19	497.00	497.50	497.00	+8.50	1	1411
10:43:19	497.00	497.50	497.00	+8.50	1	1410
10:43:02	497.00	497.50	497.50	+9.00	1	1409
10:42:04	497.00	498.00	498.00	+9.50	1	1408
10:42:03	497.00	498.00	497.00	+8.50	1	1407
10:41:55	497.00	497.50	497.50	+9.00	1	1406
10:40:27	497.00	497.50	497.50	+9.00	1	1405
10:40:17	497.50	498.00	497.50	+9.00	5	1404
10:40:13	497.00	497.50	497.50	+9.00	1	1399
10:40:07	497.00	497.50	497.50	+9.00	1	1398
10:39:56	497.00	497.50	497.50	+9.00	1	1397
10:39:55	497.00	497.50	497.50	+9.00	1	1396
10:39:37	497.00	497.50	497.50	+9.00	2	1395
10:38:33	497.00	497.50	497.00	+8.50	1	1393
10:37:18	497.00	497.50	497.50	+9.00	1	1392
10:37:18	497.00	497.50	497.50	+9.00	1	1391
10:37:16	496.50	497.00	497.00	+8.50	3	1390
10:37:16	496.50	497.00	497.00	+8.50	4	1387
10:37:16	496.50	497.00	497.00	+8.50	3	1383
10:37:16	496.00	496.50	496.50	+8.00	50	1380
10:37:16	496.00	496.50	496.50	+8.00	4	1330
10:37:16	496.00	496.50	496.50	+8.00	6	1326
10:37:10	496.00	496.50	496.50	+8.00	2	1320
10:36:34	495.50	496.00	496.50	+8.00	4	1318
10:36:34	495.50	496.00	496.00	+7.50	2	1314
10:36:34	495.50	496.00	496.00	+7.50	2	1312
10:36:14	495.50	496.00	496.00	+7.50	2	1310
10:35:22	496.00	496.50	496.00	+7.50	1	1308
10:35:17	496.00	496.50	496.00	+7.50	1	1307
10:35:03	496.00	496.50	496.00	+7.50	1	1306
10:34:44	495.50	496.00	496.00	+7.50	2	1305
10:34:38	495.50	496.00	496.00	+7.50	2	1303
10:34:32	496.00	496.50	496.00	+7.50	5	1301
10:34:32	496.00	496.50	496.00	+7.50	1	1296
10:34:28	496.00	496.50	496.00	+7.50	1	1295
10:34:12	496.00	496.50	496.00	+7.50	3	1294
10:33:13	496.50	497.00	496.50	+8.00	1	1291
10:33:03	496.00	496.50	496.50	+8.00	1	1290
10:31:40	496.00	496.50	496.00	+7.50	1	1289
10:31:33	496.00	497.00	496.00	+7.50	1	1288
10:30:13	496.50	497.00	496.50	+8.00	1	1287
10:30:05	496.00	496.50	496.50	+8.00	2	1286
10:29:41	496.50	497.00	496.50	+8.00	4	1284
10:29:40	496.50	497.00	497.00	+8.50	2	1280
10:28:42	496.50	497.00	496.50	+8.00	1	1278
10:28:37	495.50	496.00	496.00	+7.50	4	1277
10:27:37	495.50	496.00	495.50	+7.00	1	1273
10:27:22	495.50	496.00	495.50	+7.00	1	1272
10:27:18	495.50	496.00	495.50	+7.00	2	1271
10:26:51	495.50	496.00	495.50	+7.00	2	1269
10:26:42	495.50	496.00	495.50	+7.00	1	1267
10:25:46	495.50	496.50	495.50	+7.00	1	1266
10:25:31	496.00	497.00	496.00	+7.50	2	1265
10:25:13	496.50	497.00	496.50	+8.00	1	1263
10:25:06	496.50	497.00	496.50	+8.00	1	1262
10:24:41	496.50	497.00	497.00	+8.50	2	1261
10:23:00	497.00	497.50	497.00	+8.50	1	1259
10:23:00	497.00	497.50	497.00	+8.50	1	1258
10:23:00	496.50	497.00	497.00	+8.50	1	1257
10:23:00	496.00	496.50	496.50	+8.00	6	1256
10:23:00	496.00	496.50	496.50	+8.00	2	1250
10:22:21	496.00	496.50	496.00	+7.50	1	1248
10:22:06	496.50	497.00	496.50	+8.00	4	1247
10:21:38	496.50	497.00	496.50	+8.00	1	1243
10:21:14	496.50	497.00	496.50	+8.00	6	1242
10:21:07	496.50	497.00	497.00	+8.50	1	1236
10:21:07	496.50	497.00	497.00	+8.50	1	1235
10:20:21	497.00	497.50	497.00	+8.50	1	1234
10:19:42	497.00	497.50	497.50	+9.00	2	1233
10:18:52	497.00	497.50	497.50	+9.00	2	1231
10:17:51	497.00	497.50	497.50	+9.00	1	1229
10:16:33	497.00	497.50	497.00	+8.50	2	1228
10:16:22	497.00	497.50	497.50	+9.00	1	1226
10:16:17	497.00	497.50	497.50	+9.00	1	1225
10:15:55	497.00	497.50	497.50	+9.00	2	1224
10:15:54	497.00	497.50	497.50	+9.00	1	1222
10:14:43	497.00	497.50	497.50	+9.00	2	1221
10:14:19	497.00	497.50	497.50	+9.00	1	1219
10:13:19	496.00	497.00	497.00	+8.50	1	1218
10:13:17	496.00	496.50	496.50	+8.00	1	1217
10:13:17	496.50	497.00	496.50	+8.00	4	1216
10:12:45	497.00	497.50	497.00	+8.50	5	1212
10:12:31	497.00	497.50	497.50	+9.00	1	1207
10:10:59	497.50	498.00	497.50	+9.00	2	1206
10:10:27	498.00	498.50	498.00	+9.50	2	1204
10:09:44	498.00	498.50	498.50	+10.00	2	1202
10:09:25	498.00	499.00	498.00	+9.50	6	1200
10:09:07	498.00	498.50	498.50	+10.00	1	1194
10:09:04	498.00	498.50	498.50	+10.00	1	1193
10:09:04	498.00	498.50	498.50	+10.00	1	1192
10:08:57	498.00	498.50	498.50	+10.00	1	1191
10:08:56	497.50	498.00	498.00	+9.50	10	1190
10:08:50	497.50	498.00	498.00	+9.50	2	1180
10:08:12	497.50	498.00	497.50	+9.00	1	1178
10:06:36	497.00	497.50	497.50	+9.00	4	1177
10:06:34	496.50	497.00	497.00	+8.50	8	1173
10:06:34	496.00	496.50	496.50	+8.00	2	1165
10:06:34	496.00	496.50	496.50	+8.00	4	1163
10:06:33	495.00	496.00	496.00	+7.50	2	1159
10:06:33	495.00	496.00	496.00	+7.50	4	1157
10:06:32	495.00	495.50	495.50	+7.00	1	1153
10:06:28	495.00	496.00	495.00	+6.50	4	1152
10:06:01	495.00	496.00	495.00	+6.50	1	1148
10:05:52	495.50	496.00	495.50	+7.00	1	1147
10:05:52	495.50	496.00	495.50	+7.00	3	1146
10:05:52	495.50	496.00	495.50	+7.00	2	1143
10:05:52	495.00	495.50	495.50	+7.00	2	1141
10:05:52	495.00	495.50	495.50	+7.00	2	1139
10:05:52	494.50	495.00	495.00	+6.50	3	1137
10:05:52	494.50	495.00	495.00	+6.50	4	1134
10:05:03	494.50	495.00	494.50	+6.00	1	1130
10:04:59	494.50	495.00	494.50	+6.00	1	1129
10:04:58	494.50	495.00	494.50	+6.00	2	1128
10:04:52	494.50	495.00	494.50	+6.00	3	1126
10:04:45	494.50	495.00	495.00	+6.50	2	1123
10:04:41	494.50	495.00	494.50	+6.00	1	1121
10:04:20	494.50	495.00	494.50	+6.00	1	1120
10:03:50	494.50	495.00	495.00	+6.50	1	1119
10:02:58	494.50	495.00	494.50	+6.00	2	1118
10:02:02	494.00	494.50	494.50	+6.00	7	1116
10:02:01	494.00	494.50	494.50	+6.00	1	1109
10:01:52	494.00	494.50	494.00	+5.50	5	1108
10:01:49	493.50	494.50	494.50	+6.00	1	1103
10:01:45	493.50	494.00	494.50	+6.00	1	1102
10:01:45	493.50	494.00	494.00	+5.50	1	1101
10:01:17	493.50	494.00	494.00	+5.50	2	1100
09:59:46	493.50	494.50	494.50	+6.00	2	1098
09:59:45	493.50	494.50	493.50	+5.00	1	1096
09:59:45	494.00	494.50	494.00	+5.50	8	1095
09:59:29	494.00	494.50	494.00	+5.50	1	1087
09:58:26	494.50	495.00	494.50	+6.00	1	1086
09:58:23	494.50	495.00	494.50	+6.00	1	1085
09:58:17	494.00	494.50	494.50	+6.00	1	1084
09:58:07	494.00	494.50	494.50	+6.00	1	1083
09:58:01	494.00	494.50	494.50	+6.00	1	1082
09:57:59	494.00	494.50	494.50	+6.00	1	1081
09:57:58	494.00	494.50	494.50	+6.00	1	1080
09:57:13	494.50	495.50	494.50	+6.00	2	1079
09:57:13	495.00	495.50	495.00	+6.50	2	1077
09:57:13	494.50	495.00	495.00	+6.50	2	1075
09:57:12	494.50	495.00	495.00	+6.50	1	1073
09:57:02	494.00	495.00	495.00	+6.50	1	1072
09:57:01	494.00	494.50	494.50	+6.00	1	1071
09:57:01	494.00	494.50	494.50	+6.00	4	1070
09:57:01	494.00	494.50	494.50	+6.00	1	1066
09:57:01	494.00	494.50	494.50	+6.00	1	1065
09:56:12	494.00	494.50	494.00	+5.50	2	1064
09:56:05	494.00	494.50	494.00	+5.50	1	1062
09:56:05	494.00	494.50	494.00	+5.50	4	1061
09:56:05	493.50	494.00	494.00	+5.50	1	1057
09:55:33	493.00	493.50	493.50	+5.00	2	1056
09:55:32	493.00	493.50	493.00	+4.50	2	1054
09:55:25	492.50	493.00	493.00	+4.50	2	1052
09:55:16	492.50	493.00	492.50	+4.00	1	1050
09:55:14	493.00	493.50	493.00	+4.50	2	1049
09:55:07	492.50	493.00	492.50	+4.00	1	1047
09:55:02	492.00	493.50	493.50	+5.00	1	1046
09:54:59	492.00	493.50	492.00	+3.50	2	1045
09:54:56	492.00	493.00	492.00	+3.50	1	1043
09:54:54	492.00	493.00	493.00	+4.50	1	1042
09:54:48	491.50	492.50	493.00	+4.50	1	1041
09:54:48	491.50	492.50	492.50	+4.00	1	1040
09:54:47	491.50	492.00	492.00	+3.50	1	1039
09:54:47	491.50	492.00	492.00	+3.50	1	1038
09:54:46	491.50	492.00	491.50	+3.00	1	1037
09:54:40	491.50	492.00	492.00	+3.50	2	1036
09:54:38	491.50	492.00	491.50	+3.00	1	1034
09:54:34	491.50	492.00	492.00	+3.50	2	1033
09:54:24	491.50	492.00	491.50	+3.00	1	1031
09:54:18	491.50	492.00	491.50	+3.00	1	1030
09:54:09	491.50	492.00	491.50	+3.00	1	1029
09:54:07	491.50	492.00	491.50	+3.00	2	1028
09:53:55	491.50	492.00	491.50	+3.00	1	1026
09:53:53	491.50	492.00	491.50	+3.00	1	1025
09:53:46	491.50	492.00	491.50	+3.00	1	1024
09:53:45	491.50	492.00	491.50	+3.00	1	1023
09:53:45	492.00	492.50	492.00	+3.50	27	1022
09:53:35	492.00	493.00	492.00	+3.50	1	995
09:53:26	492.50	493.00	492.50	+4.00	6	994
09:53:24	492.50	493.00	492.50	+4.00	1	988
09:53:22	492.50	493.00	492.50	+4.00	3	987
09:53:17	492.50	493.00	492.50	+4.00	1	984
09:53:15	493.00	493.50	493.00	+4.50	1	983
09:53:08	493.00	494.00	493.00	+4.50	5	982
09:53:08	493.50	494.00	493.50	+5.00	1	977
09:53:08	493.50	494.00	493.50	+5.00	3	976
09:53:07	494.00	494.50	494.00	+5.50	3	973
09:53:07	494.00	494.50	494.00	+5.50	1	970
09:53:07	494.00	494.50	494.00	+5.50	1	969
09:53:07	494.00	494.50	494.00	+5.50	1	968
09:52:57	494.00	494.50	494.00	+5.50	1	967
09:52:44	494.00	494.50	494.00	+5.50	1	966
09:52:39	494.00	494.50	494.00	+5.50	1	965
09:52:37	494.00	494.50	494.00	+5.50	1	964
09:52:37	494.50	495.00	494.50	+6.00	1	963
09:52:32	494.00	495.00	494.00	+5.50	3	962
09:52:30	494.50	495.50	494.50	+6.00	3	959
09:52:30	494.50	495.50	494.50	+6.00	7	956
09:52:30	495.00	496.00	495.00	+6.50	13	949
09:52:30	495.00	496.00	495.00	+6.50	1	936
09:52:23	495.00	496.00	495.00	+6.50	1	935
09:52:05	495.00	496.50	495.00	+6.50	1	934
09:52:05	495.50	496.50	495.00	+6.50	1	933
09:52:05	495.50	496.50	495.50	+7.00	2	932
09:51:43	496.00	496.50	496.00	+7.50	1	930
09:51:37	495.00	496.00	496.00	+7.50	5	929
09:51:17	495.00	496.00	496.00	+7.50	1	924
09:51:16	495.00	496.00	495.00	+6.50	3	923
09:51:12	495.50	496.00	495.50	+7.00	1	920
09:51:03	495.50	496.00	495.50	+7.00	1	919
09:50:57	495.50	496.00	495.50	+7.00	1	918
09:50:35	495.50	496.00	495.50	+7.00	1	917
09:50:34	495.50	496.00	495.50	+7.00	1	916
09:50:34	495.50	496.00	496.00	+7.50	1	915
09:50:32	495.50	496.00	496.00	+7.50	1	914
09:50:14	495.50	496.50	495.50	+7.00	1	913
09:50:13	495.50	496.50	495.50	+7.00	4	912
09:50:13	495.50	496.50	495.50	+7.00	1	908
09:50:11	496.00	496.50	496.00	+7.50	2	907
09:50:11	496.00	496.50	496.00	+7.50	1	905
09:50:11	496.00	496.50	496.00	+7.50	3	904
09:50:11	496.50	497.00	496.50	+8.00	4	901
09:49:49	496.50	497.50	496.50	+8.00	1	897
09:49:49	496.50	497.00	497.00	+8.50	2	896
09:48:09	496.00	497.00	496.00	+7.50	1	894
09:48:05	496.00	496.50	496.50	+8.00	1	893
09:47:35	495.50	496.50	495.50	+7.00	1	892
09:47:35	495.50	496.50	496.50	+8.00	2	891
09:47:19	496.00	496.50	496.00	+7.50	1	889
09:47:14	496.00	497.00	496.00	+7.50	1	888
09:47:14	496.00	497.00	496.00	+7.50	3	887
09:47:09	495.50	496.00	496.00	+7.50	1	884
09:47:09	495.50	496.00	496.00	+7.50	1	883
09:46:57	495.50	496.00	495.50	+7.00	1	882
09:46:57	495.50	496.00	495.50	+7.00	3	881
09:46:31	495.50	496.00	495.50	+7.00	1	878
09:46:31	495.50	496.00	495.50	+7.00	1	877
09:44:50	494.50	495.00	495.50	+7.00	1	876
09:44:50	494.50	495.00	495.00	+6.50	1	875
09:44:47	494.50	495.00	494.50	+6.00	1	874
09:44:45	495.00	495.50	495.00	+6.50	3	873
09:44:45	495.00	495.50	495.00	+6.50	1	870
09:44:45	495.50	496.00	495.50	+7.00	3	869
09:44:45	495.50	496.00	495.50	+7.00	1	866
09:44:45	495.50	496.00	495.50	+7.00	1	865
09:44:45	495.50	496.00	495.50	+7.00	1	864
09:44:43	496.00	496.50	496.00	+7.50	1	863
09:44:43	496.00	497.00	496.00	+7.50	6	862
09:44:43	496.00	497.00	496.00	+7.50	1	856
09:44:42	496.00	496.50	496.50	+8.00	1	855
09:44:10	496.00	496.50	496.50	+8.00	1	854
09:43:51	496.00	496.50	496.50	+8.00	1	853
09:43:36	496.00	496.50	496.50	+8.00	1	852
09:43:06	496.50	497.00	496.50	+8.00	1	851
09:43:06	497.00	497.50	497.00	+8.50	2	850
09:42:51	497.00	498.00	497.00	+8.50	1	848
09:42:50	497.50	498.00	497.50	+9.00	2	847
09:42:34	497.50	498.00	497.50	+9.00	1	845
09:42:27	497.50	498.00	497.50	+9.00	1	844
09:42:27	497.50	498.00	497.50	+9.00	1	843
09:41:25	498.00	499.00	498.00	+9.50	2	842
09:40:50	498.00	498.50	498.50	+10.00	1	840
09:40:30	498.00	498.50	498.50	+10.00	2	839
09:39:59	498.00	499.00	498.00	+9.50	1	837
09:39:51	498.00	498.50	498.50	+10.00	2	836
09:39:40	498.00	498.50	498.00	+9.50	5	834
09:39:34	498.50	499.50	498.50	+10.00	3	829
09:39:13	499.00	499.50	499.00	+10.50	3	826
09:39:03	499.00	500.00	499.00	+10.50	1	823
09:39:03	499.50	500.00	499.50	+11.00	4	822
09:39:03	500.00	501.00	500.00	+11.50	5	818
09:38:59	500.00	501.00	500.00	+11.50	1	813
09:38:53	500.00	501.00	500.00	+11.50	1	812
09:38:44	500.00	501.00	500.00	+11.50	2	811
09:38:41	500.00	501.00	500.00	+11.50	1	809
09:38:35	500.00	501.00	500.00	+11.50	1	808
09:38:17	500.00	501.00	500.00	+11.50	1	807
09:38:09	500.00	501.00	501.00	+12.50	1	806
09:38:00	500.00	501.00	500.00	+11.50	1	805
09:37:52	500.00	501.00	500.00	+11.50	5	804
09:37:49	500.00	501.00	501.00	+12.50	1	799
09:37:47	500.00	501.00	500.00	+11.50	1	798
09:37:46	500.00	501.00	501.00	+12.50	1	797
09:37:46	500.00	501.00	501.00	+12.50	2	796
09:37:17	500.00	501.00	500.00	+11.50	2	794
09:37:15	500.00	501.00	501.00	+12.50	1	792
09:37:09	500.00	501.00	501.00	+12.50	1	791
09:37:07	500.00	501.00	501.00	+12.50	1	790
09:37:06	500.00	501.00	500.00	+11.50	1	789
09:37:03	500.00	501.00	501.00	+12.50	1	788
09:37:01	500.00	501.00	501.00	+12.50	1	787
09:37:00	500.00	501.00	501.00	+12.50	2	786
09:36:57	500.00	501.00	501.00	+12.50	2	784
09:36:57	500.00	501.00	501.00	+12.50	3	782
09:36:55	500.00	501.00	501.00	+12.50	1	779
09:36:52	500.00	501.00	501.00	+12.50	1	778
09:36:52	500.00	501.00	501.00	+12.50	3	777
09:36:52	500.00	501.00	501.00	+12.50	3	774
09:36:51	500.00	501.00	500.00	+11.50	2	771
09:36:50	500.00	501.00	501.00	+12.50	1	769
09:36:50	499.50	500.00	500.00	+11.50	3	768
09:36:50	499.50	500.00	500.00	+11.50	8	765
09:36:50	499.50	500.00	500.00	+11.50	10	757
09:36:50	499.50	500.00	500.00	+11.50	16	747
09:36:50	499.50	500.00	500.00	+11.50	6	731
09:36:50	499.50	500.00	500.00	+11.50	4	725
09:36:49	499.50	500.00	500.00	+11.50	6	721
09:36:49	499.00	499.50	499.50	+11.00	30	715
09:36:49	498.50	499.00	499.00	+10.50	11	685
09:36:49	498.50	499.00	499.00	+10.50	6	674
09:36:47	498.50	499.00	499.00	+10.50	1	668
09:36:39	498.50	499.00	498.50	+10.00	1	667
09:36:37	498.50	499.00	498.50	+10.00	2	666
09:36:29	498.50	499.00	498.50	+10.00	1	664
09:36:11	498.50	499.00	498.50	+10.00	4	663
09:36:04	498.50	499.00	498.50	+10.00	1	659
09:36:02	498.50	499.00	498.50	+10.00	1	658
09:35:43	498.50	499.00	498.50	+10.00	1	657
09:35:37	498.50	499.00	498.50	+10.00	1	656
09:35:35	498.50	499.00	499.00	+10.50	1	655
09:35:09	498.50	499.00	499.00	+10.50	1	654
09:34:52	498.50	499.00	499.00	+10.50	2	653
09:34:09	498.50	499.00	498.50	+10.00	5	651
09:33:56	498.50	499.00	498.50	+10.00	1	646
09:33:36	498.00	498.50	498.50	+10.00	5	645
09:33:36	498.00	498.50	498.50	+10.00	4	640
09:33:31	498.00	498.50	498.50	+10.00	1	636
09:33:25	498.00	498.50	498.50	+10.00	2	635
09:32:09	498.00	498.50	498.50	+10.00	3	633
09:31:50	498.00	498.50	498.50	+10.00	1	630
09:31:47	498.00	498.50	498.00	+9.50	2	629
09:31:34	498.00	498.50	498.00	+9.50	1	627
09:31:01	497.50	498.00	498.00	+9.50	1	626
09:30:43	497.50	498.50	498.50	+10.00	1	625
09:30:40	498.00	498.50	498.00	+9.50	1	624
09:30:39	498.00	498.50	498.00	+9.50	1	623
09:30:20	498.00	499.00	498.00	+9.50	2	622
09:30:17	498.50	499.00	498.50	+10.00	5	620
09:30:14	498.50	499.00	499.00	+10.50	1	615
09:30:09	498.50	499.00	499.00	+10.50	1	614
09:29:53	498.50	499.00	499.00	+10.50	2	613
09:29:50	498.50	499.00	498.50	+10.00	1	611
09:29:50	498.50	499.00	498.50	+10.00	1	610
09:29:48	498.50	499.00	499.00	+10.50	1	609
09:29:45	498.00	498.50	498.50	+10.00	1	608
09:29:43	498.00	499.00	499.00	+10.50	1	607
09:29:38	498.00	499.00	499.00	+10.50	1	606
09:29:38	498.00	498.50	498.50	+10.00	1	605
09:29:37	498.00	498.50	498.50	+10.00	1	604
09:29:37	498.00	498.50	498.50	+10.00	1	603
09:29:36	497.50	498.00	498.00	+9.50	14	602
09:29:35	497.50	498.00	498.00	+9.50	4	588
09:29:35	497.50	498.00	498.00	+9.50	2	584
09:29:35	497.50	498.00	498.00	+9.50	1	582
09:29:34	497.50	498.00	498.00	+9.50	1	581
09:29:34	497.00	497.50	497.50	+9.00	1	580
09:29:33	497.00	497.50	497.50	+9.00	2	579
09:29:33	497.00	497.50	497.50	+9.00	3	577
09:29:31	496.50	497.00	497.00	+8.50	5	574
09:28:59	496.00	496.50	496.50	+8.00	1	569
09:28:55	496.00	496.50	496.50	+8.00	1	568
09:28:50	495.50	496.00	496.00	+7.50	11	567
09:28:50	495.50	496.00	496.00	+7.50	2	556
09:28:35	495.50	496.00	495.50	+7.00	1	554
09:28:28	495.50	496.00	495.50	+7.00	2	553
09:28:00	495.50	496.00	495.50	+7.00	1	551
09:27:56	495.50	496.00	495.50	+7.00	1	550
09:27:40	495.50	496.00	495.50	+7.00	2	549
09:27:40	495.50	496.00	495.50	+7.00	1	547
09:27:40	495.00	495.50	495.50	+7.00	1	546
09:27:39	495.00	495.50	495.50	+7.00	2	545
09:26:37	495.00	495.50	495.50	+7.00	1	543
09:26:22	495.00	495.50	495.50	+7.00	1	542
09:26:20	495.00	495.50	495.50	+7.00	2	541
09:25:42	495.00	495.50	495.00	+6.50	1	539
09:25:40	495.00	495.50	495.00	+6.50	1	538
09:25:37	495.00	495.50	495.00	+6.50	1	537
09:25:27	495.00	495.50	495.00	+6.50	5	536
09:25:22	494.50	495.00	495.00	+6.50	3	531
09:25:13	494.50	495.00	495.00	+6.50	1	528
09:24:54	494.00	494.50	495.00	+6.50	1	527
09:24:54	494.00	494.50	494.50	+6.00	1	526
09:24:53	494.00	495.50	494.00	+5.50	2	525
09:24:35	494.00	494.50	494.50	+6.00	1	523
09:24:19	494.00	494.50	494.50	+6.00	1	522
09:24:18	494.00	494.50	494.50	+6.00	1	521
09:23:20	494.00	494.50	494.50	+6.00	1	520
09:23:12	494.00	494.50	494.00	+5.50	2	519
09:23:04	494.00	494.50	494.50	+6.00	1	517
09:22:58	494.00	494.50	494.50	+6.00	1	516
09:22:37	494.50	495.00	494.50	+6.00	4	515
09:22:29	494.50	495.00	494.50	+6.00	1	511
09:22:29	494.50	495.00	494.50	+6.00	3	510
09:22:27	494.50	495.00	494.50	+6.00	1	507
09:22:26	494.50	495.00	494.50	+6.00	4	506
09:22:23	494.50	495.00	495.00	+6.50	4	502
09:22:22	494.50	495.00	494.50	+6.00	1	498
09:22:12	494.50	495.00	494.50	+6.00	1	497
09:22:08	494.50	495.00	494.50	+6.00	1	496
09:22:08	494.50	495.00	494.50	+6.00	1	495
09:21:46	494.50	496.00	494.50	+6.00	1	494
09:21:46	495.00	496.00	495.00	+6.50	3	493
09:21:42	495.50	496.00	495.50	+7.00	3	490
09:21:30	495.50	496.00	495.50	+7.00	1	487
09:21:20	495.50	496.00	495.50	+7.00	1	486
09:21:13	495.50	496.00	496.00	+7.50	1	485
09:21:12	495.50	496.00	495.50	+7.00	1	484
09:20:39	495.50	496.00	496.00	+7.50	1	483
09:19:57	495.50	496.00	496.00	+7.50	2	482
09:19:17	496.00	496.50	496.00	+7.50	3	480
09:19:15	496.00	496.50	496.50	+8.00	2	477
09:19:02	496.00	496.50	496.00	+7.50	1	475
09:19:00	496.00	496.50	496.00	+7.50	1	474
09:18:58	496.00	496.50	496.00	+7.50	5	473
09:18:32	496.00	496.50	496.00	+7.50	3	468
09:18:14	496.00	496.50	496.50	+8.00	2	465
09:18:11	496.00	497.00	497.00	+8.50	1	463
09:18:11	496.50	497.00	496.50	+8.00	1	462
09:18:11	497.00	497.50	497.00	+8.50	1	461
09:18:11	497.00	497.50	497.00	+8.50	6	460
09:18:11	497.50	498.00	497.50	+9.00	13	454
09:17:59	497.50	498.00	498.00	+9.50	1	441
09:17:31	497.50	498.00	498.00	+9.50	3	440
09:17:30	497.50	498.00	497.50	+9.00	2	437
09:17:22	497.50	498.00	498.00	+9.50	1	435
09:16:45	497.00	497.50	497.50	+9.00	1	434
09:16:45	497.00	497.50	497.50	+9.00	1	433
09:16:43	497.00	497.50	497.50	+9.00	2	432
09:16:42	497.00	497.50	497.50	+9.00	1	430
09:16:41	497.00	497.50	497.50	+9.00	1	429
09:15:29	497.50	498.00	497.50	+9.00	2	428
09:15:29	497.50	498.00	497.50	+9.00	3	426
09:15:29	497.50	498.00	497.50	+9.00	1	423
09:15:21	497.50	498.00	497.50	+9.00	1	422
09:15:20	497.50	498.00	497.50	+9.00	2	421
09:15:18	497.50	498.00	497.50	+9.00	1	419
09:15:16	497.50	498.00	497.50	+9.00	6	418
09:14:45	497.50	498.00	497.50	+9.00	1	412
09:14:36	498.00	498.50	498.00	+9.50	1	411
09:14:36	498.00	498.50	498.00	+9.50	1	410
09:14:36	498.00	498.50	498.00	+9.50	1	409
09:14:32	497.50	498.00	498.00	+9.50	1	408
09:14:31	497.50	498.00	498.00	+9.50	1	407
09:14:25	497.50	498.50	498.50	+10.00	1	406
09:14:25	498.00	498.50	498.00	+9.50	1	405
09:14:25	498.00	498.50	498.00	+9.50	1	404
09:14:18	498.00	498.50	498.00	+9.50	1	403
09:14:17	497.50	498.50	498.50	+10.00	1	402
09:14:10	498.00	498.50	498.00	+9.50	1	401
09:14:10	497.50	498.50	497.50	+9.00	2	400
09:14:10	498.00	498.50	498.00	+9.50	3	398
09:14:09	498.00	498.50	498.00	+9.50	2	395
09:14:08	498.00	498.50	498.50	+10.00	1	393
09:14:08	497.50	498.00	498.00	+9.50	5	392
09:14:08	497.50	498.00	498.00	+9.50	1	387
09:14:08	497.50	498.00	498.00	+9.50	1	386
09:14:08	497.50	498.00	498.00	+9.50	1	385
09:14:08	497.50	498.00	498.00	+9.50	2	384
09:14:06	497.50	498.00	498.00	+9.50	1	382
09:14:06	497.50	498.00	497.50	+9.00	1	381
09:13:58	497.00	497.50	497.50	+9.00	2	380
09:13:34	496.50	497.00	497.00	+8.50	1	378
09:13:34	496.50	497.00	497.00	+8.50	1	377
09:13:33	496.50	497.00	497.00	+8.50	2	376
09:13:33	496.50	497.00	497.00	+8.50	1	374
09:13:21	496.50	497.00	496.50	+8.00	1	373
09:12:56	496.00	496.50	496.50	+8.00	1	372
09:12:55	496.00	496.50	496.50	+8.00	2	371
09:12:54	495.50	496.00	496.00	+7.50	2	369
09:12:54	495.00	495.50	495.50	+7.00	7	367
09:12:54	494.50	495.00	495.00	+6.50	3	360
09:12:54	494.50	495.00	495.00	+6.50	1	357
09:12:54	494.00	494.50	494.50	+6.00	2	356
09:12:46	494.00	494.50	494.00	+5.50	1	354
09:12:31	494.00	494.50	494.00	+5.50	2	353
09:12:24	494.00	494.50	494.50	+6.00	1	351
09:12:20	494.50	495.00	494.50	+6.00	3	350
09:12:02	494.00	494.50	494.50	+6.00	1	347
09:11:54	494.00	494.50	494.50	+6.00	1	346
09:11:25	494.00	495.00	495.00	+6.50	1	345
09:10:53	494.00	495.00	495.00	+6.50	1	344
09:10:51	494.00	495.00	494.00	+5.50	1	343
09:10:31	494.00	495.00	494.00	+5.50	2	342
09:10:26	494.50	495.00	494.50	+6.00	2	340
09:10:26	494.50	495.00	494.50	+6.00	1	338
09:10:24	494.00	494.50	494.50	+6.00	1	337
09:10:24	493.50	494.00	494.00	+5.50	2	336
09:10:22	493.00	493.50	493.50	+5.00	1	334
09:10:16	493.50	494.00	493.50	+5.00	6	333
09:10:06	493.50	494.00	493.50	+5.00	1	327
09:10:06	493.50	494.00	493.50	+5.00	1	326
09:09:13	493.00	494.00	493.00	+4.50	2	325
09:09:12	493.00	494.00	493.00	+4.50	5	323
09:09:00	493.50	494.00	493.50	+5.00	2	318
09:08:59	493.50	494.00	493.50	+5.00	1	316
09:08:59	493.50	494.00	493.50	+5.00	1	315
09:08:53	493.50	494.00	493.50	+5.00	1	314
09:08:48	494.00	494.50	494.00	+5.50	1	313
09:08:46	494.00	494.50	494.00	+5.50	1	312
09:08:45	494.00	494.50	494.00	+5.50	4	311
09:08:45	494.00	495.00	494.00	+5.50	8	307
09:08:45	494.50	495.00	494.50	+6.00	2	299
09:08:28	495.00	495.50	495.00	+6.50	1	297
09:08:28	495.00	495.50	495.00	+6.50	2	296
09:08:28	495.00	495.50	495.00	+6.50	1	294
09:08:06	495.00	495.50	495.00	+6.50	1	293
09:07:41	495.00	495.50	495.00	+6.50	1	292
09:07:40	495.00	495.50	495.00	+6.50	1	291
09:07:39	495.00	495.50	495.00	+6.50	2	290
09:07:39	495.00	495.50	495.00	+6.50	1	288
09:07:20	495.50	496.00	495.50	+7.00	4	287
09:07:13	495.50	496.00	496.00	+7.50	1	283
09:06:49	496.00	496.50	496.00	+7.50	1	282
09:06:48	496.00	496.50	496.00	+7.50	2	281
09:06:47	496.00	496.50	496.00	+7.50	2	279
09:06:45	495.50	496.00	496.00	+7.50	2	277
09:06:26	495.50	496.00	496.00	+7.50	2	275
09:06:16	495.50	496.00	496.00	+7.50	1	273
09:06:09	495.50	496.00	496.00	+7.50	1	272
09:05:56	495.50	496.00	496.00	+7.50	1	271
09:05:39	496.50	497.00	496.50	+8.00	1	270
09:05:37	496.50	497.00	496.50	+8.00	1	269
09:05:36	496.50	497.00	496.50	+8.00	1	268
09:05:36	496.50	497.50	496.50	+8.00	7	267
09:05:36	496.50	497.50	496.50	+8.00	2	260
09:05:17	496.50	497.50	497.50	+9.00	1	258
09:05:11	496.50	497.50	497.50	+9.00	1	257
09:05:09	496.50	497.50	496.50	+8.00	3	256
09:05:09	496.00	497.00	497.00	+8.50	2	253
09:05:09	496.00	497.00	497.00	+8.50	1	251
09:05:07	495.50	496.50	496.50	+8.00	1	250
09:05:07	495.50	496.50	496.50	+8.00	2	249
09:05:07	495.50	496.00	496.00	+7.50	12	247
09:05:07	494.50	495.50	495.50	+7.00	5	235
09:05:07	494.00	495.50	495.50	+7.00	2	230
09:05:07	494.00	495.50	495.50	+7.00	3	228
09:05:07	494.00	495.00	495.00	+6.50	1	225
09:05:07	494.00	495.00	495.00	+6.50	2	224
09:05:07	494.00	495.00	494.00	+5.50	1	222
09:05:05	494.00	495.00	494.00	+5.50	2	221
09:05:04	494.50	495.00	494.50	+6.00	1	219
09:05:03	494.50	495.00	494.50	+6.00	1	218
09:05:03	494.50	495.00	494.50	+6.00	1	217
09:05:03	494.50	495.50	494.50	+6.00	1	216
09:05:03	494.50	495.50	494.50	+6.00	4	215
09:05:03	494.50	495.50	494.50	+6.00	3	211
09:05:03	495.00	496.00	495.00	+6.50	11	208
09:05:02	495.00	496.00	495.00	+6.50	1	197
09:05:02	495.00	496.00	495.00	+6.50	2	196
09:05:02	495.50	496.00	495.50	+7.00	1	194
09:04:03	495.00	496.50	495.00	+6.50	1	193
09:04:02	495.50	496.50	495.50	+7.00	1	192
09:04:02	495.50	496.50	495.50	+7.00	1	191
09:04:02	496.00	496.50	496.00	+7.50	4	190
09:04:02	496.00	496.50	496.00	+7.50	1	186
09:03:47	496.00	496.50	496.00	+7.50	1	185
09:03:29	496.00	496.50	496.00	+7.50	1	184
09:03:24	496.50	497.00	496.50	+8.00	2	183
09:03:22	496.00	497.00	496.00	+7.50	1	181
09:03:09	496.00	497.00	496.00	+7.50	1	180
09:02:51	495.00	495.50	495.50	+7.00	4	179
09:02:51	496.00	496.50	496.00	+7.50	2	175
09:02:51	496.50	497.50	496.50	+8.00	2	173
09:02:51	497.00	498.00	497.00	+8.50	18	171
09:02:46	497.50	498.00	497.50	+9.00	1	153
09:02:29	497.00	497.50	497.50	+9.00	1	152
09:02:20	497.00	497.50	497.00	+8.50	1	151
09:02:20	497.00	497.50	497.00	+8.50	1	150
09:02:20	497.00	497.50	497.00	+8.50	1	149
09:02:18	497.00	497.50	497.00	+8.50	2	148
09:02:17	496.50	497.00	497.00	+8.50	3	146
09:02:14	496.50	497.00	497.00	+8.50	1	143
09:02:12	496.50	497.00	497.00	+8.50	3	142
09:02:10	496.50	497.00	496.50	+8.00	1	139
09:02:09	496.50	497.00	497.00	+8.50	1	138
09:02:09	496.50	497.00	497.00	+8.50	1	137
09:02:08	496.50	497.00	497.00	+8.50	1	136
09:02:03	496.50	497.00	497.00	+8.50	1	135
09:02:01	496.50	497.00	496.50	+8.00	2	134
09:01:52	496.50	497.00	497.00	+8.50	1	132
09:01:44	496.50	497.50	497.50	+9.00	1	131
09:01:28	496.00	497.00	497.00	+8.50	1	130
09:01:18	495.50	496.00	496.00	+7.50	1	129
09:01:04	496.50	497.00	496.50	+8.00	1	128
09:01:00	497.00	498.00	497.00	+8.50	2	127
09:00:47	496.50	498.00	498.00	+9.50	1	125
09:00:44	497.50	498.00	495.50	+7.00	10	124
09:00:44	497.50	498.00	496.00	+7.50	7	114
09:00:44	497.50	498.00	496.50	+8.00	1	107
09:00:44	497.50	498.00	497.50	+9.00	1	106
09:00:36	497.00	498.50	495.50	+7.00	2	105
09:00:36	497.00	498.50	496.00	+7.50	3	103
09:00:36	497.00	498.50	496.50	+8.00	1	100
09:00:36	497.00	498.50	497.00	+8.50	3	99
09:00:33	497.00	499.00	499.00	+10.50	1	96
09:00:33	497.50	499.50	497.50	+9.00	1	95
09:00:32	498.00	499.50	498.00	+9.50	2	94
09:00:32	498.50	500.00	498.50	+10.00	1	92
09:00:32	499.00	500.00	499.00	+10.50	1	91
09:00:32	499.00	501.00	499.00	+10.50	3	90
09:00:29	499.00	500.00	500.00	+11.50	1	87
09:00:27	499.00	500.00	500.00	+11.50	1	86
09:00:26	500.00	501.00	500.00	+11.50	1	85
09:00:25	499.50	501.00	499.50	+11.00	1	84
09:00:25	500.00	501.00	500.00	+11.50	6	83
09:00:14	500.00	501.00	501.00	+12.50	1	77
09:00:13	499.00	501.00	501.00	+12.50	1	76
09:00:13	499.00	501.00	501.00	+12.50	2	75
09:00:09	499.00	500.00	501.00	+12.50	2	73
09:00:09	499.00	500.00	500.00	+11.50	2	71
09:00:06	499.50	500.00	499.50	+11.00	1	69
09:00:06	--	--	500.00	+11.50	68	68

　

其他人也逛...

統一超商10000元虛擬商品卡

幫寶適極上守護一級幫拉拉褲/褲型/箱購

大潤發5000元即享券(餘額型)

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

【Hermes 愛馬仕】大地男性淡香水 100ml

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

Samsung Galaxy S26+ (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

POCO F8 Ultra 16GB/512GB

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 10000點虛擬點數卡

MyCard 3000點虛擬點數卡

麥當勞大麥克好禮即享券

Samsung Galaxy Tab S10FE WiFi SM-X520 (8G/128G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

全台水庫估進帳近6億噸　曾文蓄...

國家檔案館助民眾守護記憶　6/3...

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

‧台北市再生醫療公會7月成立　拚...
‧【盤前焦點】川普宣布完成與伊...
‧搶救少子化　群益金融集團：員...

加密貨幣

比特幣BTC	65693.96	1,273.79	1.98%
以太幣ETH	1716.44	36.29	2.16%
瑞波幣XRP	1.18	0.03	2.60%
比特幣現金BCH	211.30	2.57	1.23%
萊特幣LTC	45.37	1.08	2.45%
卡達幣ADA	0.180504	0.01	5.10%
波場幣TRX	0.320376	0.00	1.04%
恆星幣XLM	0.188622	0.00	0.83%

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。