最新元大台灣價值高息成分股調整　英業達等10檔新納入熱門[公告] 藍新資訊:公告本公司115年股東常會決議解除新任董事競業禁止之限制

更新報價

勤　凱 (4760) 其他電子業上櫃

286.50 ▼-17.00 -5.60% 6.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-17.00	2,229	286.50	3	287.00	1	304.00	324.00	284.50	303.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:54:02	286.50	287.00	287.00	-16.50	1	2230
11:49:25	285.50	286.50	286.50	-17.00	2	2229
11:49:24	285.50	286.50	286.50	-17.00	1	2227
11:48:47	285.00	286.50	286.50	-17.00	1	2226
11:47:34	285.50	286.50	285.50	-18.00	1	2225
11:44:19	285.50	286.50	285.50	-18.00	1	2224
11:44:15	285.50	286.50	285.50	-18.00	1	2223
11:43:35	285.00	287.00	285.00	-18.50	5	2222
11:43:29	286.50	287.00	286.50	-17.00	2	2217
11:42:22	286.50	287.50	287.50	-16.00	1	2215
11:42:17	287.00	287.50	287.00	-16.50	1	2214
11:42:17	286.50	287.00	287.00	-16.50	1	2213
11:42:17	286.50	287.00	287.00	-16.50	1	2212
11:42:14	285.00	286.50	286.50	-17.00	2	2211
11:41:27	285.00	285.50	285.50	-18.00	1	2209
11:41:22	285.00	285.50	285.50	-18.00	2	2208
11:41:21	284.50	285.50	284.50	-19.00	2	2206
11:41:17	284.50	285.00	285.00	-18.50	1	2204
11:41:17	284.50	285.50	284.50	-19.00	1	2203
11:41:10	284.50	285.50	284.50	-19.00	1	2202
11:41:09	284.50	285.50	284.50	-19.00	1	2201
11:40:57	284.50	286.00	284.50	-19.00	2	2200
11:40:49	284.50	286.50	284.50	-19.00	1	2198
11:40:46	285.00	286.50	285.00	-18.50	4	2197
11:40:40	285.50	286.50	285.50	-18.00	1	2193
11:40:25	285.50	287.00	285.50	-18.00	1	2192
11:40:14	285.00	286.50	285.00	-18.50	1	2191
11:39:29	285.50	287.00	285.00	-18.50	3	2190
11:39:29	285.50	287.00	285.50	-18.00	1	2187
11:39:02	285.50	287.00	285.50	-18.00	1	2186
11:38:40	285.50	287.00	285.50	-18.00	1	2185
11:37:55	286.00	287.50	287.50	-16.00	1	2184
11:37:53	287.00	288.00	287.00	-16.50	1	2183
11:37:38	285.50	286.50	286.50	-17.00	1	2182
11:37:05	285.50	286.00	286.00	-17.50	1	2181
11:36:46	285.50	286.00	286.00	-17.50	1	2180
11:36:39	285.50	286.00	285.50	-18.00	1	2179
11:36:17	285.00	286.00	286.00	-17.50	1	2178
11:36:17	285.00	285.50	285.50	-18.00	1	2177
11:36:07	285.00	286.00	286.00	-17.50	2	2176
11:36:07	286.00	286.50	286.00	-17.50	1	2174
11:35:57	285.50	286.00	286.00	-17.50	2	2173
11:35:42	285.50	286.00	286.00	-17.50	1	2171
11:35:10	284.50	286.00	286.00	-17.50	1	2170
11:35:04	285.00	286.50	284.50	-19.00	1	2169
11:35:04	285.00	286.50	285.00	-18.50	4	2168
11:35:04	285.00	286.50	285.00	-18.50	5	2164
11:35:04	285.00	286.50	285.00	-18.50	5	2159
11:35:04	286.00	287.00	285.00	-18.50	1	2154
11:35:04	286.00	287.00	285.50	-18.00	1	2153
11:35:04	286.00	287.00	286.00	-17.50	3	2152
11:35:04	286.00	287.00	286.00	-17.50	5	2149
11:35:04	286.50	287.00	286.00	-17.50	4	2144
11:35:04	286.50	287.00	286.50	-17.00	1	2140
11:35:02	286.50	287.00	286.50	-17.00	1	2139
11:34:48	286.50	287.50	286.50	-17.00	3	2138
11:34:15	287.00	288.00	287.00	-16.50	1	2135
11:34:11	286.50	288.00	286.50	-17.00	1	2134
11:34:08	286.50	287.00	287.00	-16.50	1	2133
11:34:06	286.50	287.00	287.00	-16.50	2	2132
11:34:03	287.00	288.00	287.00	-16.50	1	2130
11:33:44	287.00	287.50	287.00	-16.50	1	2129
11:33:39	287.00	287.50	287.00	-16.50	3	2128
11:33:30	287.00	287.50	287.00	-16.50	1	2125
11:33:30	287.00	287.50	287.00	-16.50	2	2124
11:33:24	287.50	288.00	287.50	-16.00	3	2122
11:33:24	287.50	288.00	287.50	-16.00	4	2119
11:33:24	287.50	288.00	287.50	-16.00	2	2115
11:32:37	288.00	289.00	288.00	-15.50	1	2113
11:30:58	287.50	288.00	288.00	-15.50	1	2112
11:30:58	287.50	288.00	288.00	-15.50	1	2111
11:30:24	288.00	289.50	288.00	-15.50	3	2110
11:30:08	288.00	289.00	289.00	-14.50	1	2107
11:29:37	288.00	289.00	288.00	-15.50	1	2106
11:29:02	288.00	289.00	289.00	-14.50	1	2105
11:28:32	288.00	289.00	288.00	-15.50	1	2104
11:28:32	288.00	289.00	289.00	-14.50	1	2103
11:28:17	288.00	289.00	289.00	-14.50	1	2102
11:27:58	287.50	288.00	288.00	-15.50	4	2101
11:27:58	287.50	288.00	288.00	-15.50	1	2097
11:27:58	287.50	288.00	288.00	-15.50	9	2096
11:27:55	287.50	288.00	288.00	-15.50	10	2087
11:27:55	288.50	289.00	288.50	-15.00	1	2077
11:27:36	287.50	288.00	288.00	-15.50	10	2076
11:27:23	288.00	289.50	288.00	-15.50	1	2066
11:26:58	288.00	289.00	287.50	-16.00	2	2065
11:26:58	288.00	289.00	288.00	-15.50	3	2063
11:26:34	288.00	289.50	288.00	-15.50	1	2060
11:25:50	287.50	288.00	288.00	-15.50	1	2059
11:25:41	288.00	289.00	288.00	-15.50	1	2058
11:25:29	289.00	290.00	289.00	-14.50	3	2057
11:25:15	289.00	289.50	289.50	-14.00	1	2054
11:23:48	289.50	290.50	289.00	-14.50	1	2053
11:23:48	289.50	290.50	289.50	-14.00	3	2052
11:23:24	289.50	290.50	289.50	-14.00	2	2049
11:22:25	289.00	289.50	289.50	-14.00	1	2047
11:22:22	289.00	289.50	289.00	-14.50	1	2046
11:22:11	289.50	290.00	289.50	-14.00	1	2045
11:21:31	289.50	290.00	289.50	-14.00	1	2044
11:21:10	289.50	290.00	289.50	-14.00	1	2043
11:21:00	290.00	291.00	290.00	-13.50	5	2042
11:21:00	290.50	291.50	290.50	-13.00	2	2037
11:20:17	290.00	290.50	290.50	-13.00	1	2035
11:19:53	290.00	290.50	290.00	-13.50	1	2034
11:19:53	289.00	290.00	290.00	-13.50	1	2033
11:19:53	289.00	290.00	289.00	-14.50	1	2032
11:19:33	289.00	290.50	289.00	-14.50	1	2031
11:19:33	289.00	289.50	289.50	-14.00	3	2030
11:19:33	289.50	290.50	289.50	-14.00	2	2027
11:19:04	288.50	290.00	290.00	-13.50	1	2025
11:18:25	288.00	290.00	290.00	-13.50	2	2024
11:18:05	287.50	289.00	289.00	-14.50	2	2022
11:18:03	287.00	289.00	287.00	-16.50	1	2020
11:17:20	287.50	289.00	287.00	-16.50	1	2019
11:17:20	287.50	289.00	287.50	-16.00	1	2018
11:17:16	287.00	289.00	289.00	-14.50	2	2017
11:17:16	287.00	289.00	289.00	-14.50	1	2015
11:17:16	288.50	289.00	288.50	-15.00	1	2014
11:17:10	287.00	288.50	288.50	-15.00	1	2013
11:17:04	287.00	289.00	287.00	-16.50	1	2012
11:17:00	287.00	288.50	288.50	-15.00	1	2011
11:17:00	288.00	288.50	288.00	-15.50	1	2010
11:17:00	286.50	288.00	288.00	-15.50	2	2009
11:16:44	286.50	288.00	286.50	-17.00	3	2007
11:16:41	286.50	287.00	287.00	-16.50	1	2004
11:16:40	286.50	288.00	286.50	-17.00	1	2003
11:16:22	287.00	288.50	286.50	-17.00	1	2002
11:16:22	287.00	288.50	287.00	-16.50	1	2001
11:16:15	287.00	288.50	287.00	-16.50	1	2000
11:16:04	286.50	287.00	287.00	-16.50	1	1999
11:16:04	287.00	288.50	287.00	-16.50	1	1998
11:16:01	287.00	288.00	288.00	-15.50	1	1997
11:15:55	287.00	288.00	287.00	-16.50	1	1996
11:15:50	286.50	287.50	287.50	-16.00	1	1995
11:15:50	286.50	287.00	287.00	-16.50	1	1994
11:15:39	286.50	288.00	286.50	-17.00	2	1993
11:15:32	286.50	287.00	287.00	-16.50	1	1991
11:15:23	287.00	288.50	287.00	-16.50	2	1990
11:15:16	287.50	288.50	287.00	-16.50	1	1988
11:15:16	287.50	288.50	287.50	-16.00	1	1987
11:15:11	287.50	289.00	287.50	-16.00	3	1986
11:14:55	288.00	289.00	288.00	-15.50	1	1983
11:14:43	287.00	288.50	288.50	-15.00	1	1982
11:14:27	288.50	289.00	288.50	-15.00	1	1981
11:14:26	287.50	288.50	288.50	-15.00	3	1980
11:14:26	287.00	288.50	288.50	-15.00	4	1977
11:14:20	287.00	288.00	288.00	-15.50	2	1973
11:14:10	287.00	288.50	287.00	-16.50	1	1971
11:14:10	287.00	288.50	287.00	-16.50	2	1970
11:13:55	286.50	288.00	288.00	-15.50	1	1968
11:13:54	286.50	288.00	288.00	-15.50	1	1967
11:13:54	286.00	287.50	287.50	-16.00	6	1966
11:13:51	286.00	287.00	287.00	-16.50	1	1960
11:13:49	286.00	288.00	286.00	-17.50	1	1959
11:13:45	286.00	287.50	287.50	-16.00	1	1958
11:13:41	286.00	287.00	287.00	-16.50	1	1957
11:13:41	285.50	286.50	286.50	-17.00	1	1956
11:13:41	285.00	285.50	285.50	-18.00	6	1955
11:13:41	285.00	285.50	285.50	-18.00	1	1949
11:13:41	286.00	288.50	285.50	-18.00	7	1948
11:13:41	286.00	288.50	286.00	-17.50	6	1941
11:13:39	286.50	288.50	286.50	-17.00	1	1935
11:13:36	286.50	288.00	288.00	-15.50	1	1934
11:13:36	286.00	288.00	288.00	-15.50	1	1933
11:13:36	286.50	289.00	286.00	-17.50	2	1932
11:13:36	286.50	289.00	286.50	-17.00	3	1930
11:13:32	287.50	289.50	287.00	-16.50	4	1927
11:13:32	287.50	289.50	287.50	-16.00	3	1923
11:13:31	287.00	288.00	288.00	-15.50	1	1920
11:13:29	286.50	288.50	288.50	-15.00	2	1919
11:13:29	287.00	288.50	286.50	-17.00	3	1917
11:13:29	287.00	288.50	287.00	-16.50	2	1914
11:13:25	286.50	288.00	288.00	-15.50	1	1912
11:13:23	286.00	288.00	288.00	-15.50	2	1911
11:13:22	286.00	288.00	286.00	-17.50	1	1909
11:13:20	285.50	286.00	286.00	-17.50	2	1908
11:13:20	286.50	288.50	286.00	-17.50	1	1906
11:13:20	286.50	288.50	286.50	-17.00	2	1905
11:13:20	288.00	288.50	288.00	-15.50	1	1903
11:13:19	286.50	288.00	288.00	-15.50	3	1902
11:13:18	286.50	288.00	286.50	-17.00	2	1899
11:13:16	286.50	288.00	286.50	-17.00	1	1897
11:13:12	286.00	288.50	286.00	-17.50	1	1896
11:13:12	286.50	288.50	286.50	-17.00	1	1895
11:13:08	285.50	287.50	287.50	-16.00	1	1894
11:13:08	285.50	287.50	285.50	-18.00	1	1893
11:13:08	287.00	288.00	287.00	-16.50	1	1892
11:13:08	287.00	288.00	287.00	-16.50	2	1891
11:13:07	288.00	289.00	288.00	-15.50	3	1889
11:13:07	288.50	289.00	288.50	-15.00	1	1886
11:13:07	288.50	289.00	288.50	-15.00	1	1885
11:13:07	289.00	289.50	289.00	-14.50	7	1884
11:13:07	289.00	289.50	289.00	-14.50	4	1877
11:13:00	289.50	291.00	289.50	-14.00	1	1873
11:12:58	289.50	290.50	290.50	-13.00	1	1872
11:12:55	289.00	289.50	289.50	-14.00	1	1871
11:12:54	289.00	289.50	289.50	-14.00	1	1870
11:12:54	289.00	289.50	289.50	-14.00	1	1869
11:12:44	289.50	290.50	289.50	-14.00	1	1868
11:12:33	289.50	290.50	289.50	-14.00	1	1867
11:12:26	290.00	290.50	290.00	-13.50	1	1866
11:12:26	289.00	290.00	290.00	-13.50	1	1865
11:12:12	289.50	290.50	289.50	-14.00	2	1864
11:12:07	289.50	290.00	290.00	-13.50	2	1862
11:12:07	289.00	289.50	289.50	-14.00	10	1860
11:12:00	289.00	289.50	289.00	-14.50	1	1850
11:11:57	289.00	290.00	289.00	-14.50	1	1849
11:11:51	290.00	290.50	289.00	-14.50	16	1848
11:11:51	290.00	290.50	289.50	-14.00	2	1832
11:11:51	290.00	290.50	290.00	-13.50	2	1830
11:11:40	290.00	291.00	290.00	-13.50	3	1828
11:11:16	289.50	290.00	290.00	-13.50	1	1825
11:11:12	289.50	290.00	290.00	-13.50	1	1824
11:11:12	290.00	291.00	290.00	-13.50	1	1823
11:11:04	289.50	291.00	289.50	-14.00	1	1822
11:11:02	289.50	290.00	290.00	-13.50	1	1821
11:11:01	289.50	290.00	290.00	-13.50	4	1820
11:10:52	290.00	291.50	290.00	-13.50	2	1816
11:10:42	289.50	290.00	290.00	-13.50	1	1814
11:10:41	289.00	290.00	290.00	-13.50	2	1813
11:10:35	290.00	290.50	290.00	-13.50	1	1811
11:10:33	289.00	290.00	290.00	-13.50	1	1810
11:10:32	289.00	290.00	290.00	-13.50	1	1809
11:10:30	289.00	290.00	289.00	-14.50	1	1808
11:10:30	289.50	290.00	289.50	-14.00	2	1807
11:10:27	289.50	290.00	290.00	-13.50	1	1805
11:10:23	290.00	290.50	290.00	-13.50	1	1804
11:10:23	289.50	290.00	290.00	-13.50	1	1803
11:10:23	289.50	290.00	290.00	-13.50	1	1802
11:10:23	289.50	290.00	290.00	-13.50	3	1801
11:10:19	290.00	290.50	290.00	-13.50	1	1798
11:10:13	289.50	290.00	290.00	-13.50	2	1797
11:10:13	289.50	290.00	290.00	-13.50	2	1795
11:10:11	290.50	292.00	290.00	-13.50	3	1793
11:10:11	290.50	292.00	290.50	-13.00	1	1790
11:10:10	290.50	291.00	291.00	-12.50	1	1789
11:10:09	290.00	291.50	291.50	-12.00	4	1788
11:10:06	291.00	292.00	291.00	-12.50	3	1784
11:09:59	292.00	293.00	292.00	-11.50	3	1781
11:09:59	292.00	293.00	292.00	-11.50	1	1778
11:09:57	292.50	293.50	292.50	-11.00	2	1777
11:09:57	293.00	294.00	293.00	-10.50	5	1775
11:09:57	293.00	294.00	293.00	-10.50	2	1770
11:09:57	293.50	294.00	293.50	-10.00	1	1768
11:09:57	294.00	294.50	294.00	-9.50	6	1767
11:09:56	294.50	295.00	294.50	-9.00	2	1761
11:09:48	294.50	296.00	294.50	-9.00	1	1759
11:09:48	294.00	295.00	295.00	-8.50	3	1758
11:09:32	294.50	296.00	294.50	-9.00	1	1755
11:09:30	294.50	295.00	295.00	-8.50	1	1754
11:09:25	294.50	295.00	295.00	-8.50	7	1753
11:09:25	294.50	295.00	295.00	-8.50	2	1746
11:09:25	295.00	296.50	295.00	-8.50	6	1744
11:09:24	295.00	296.00	296.00	-7.50	1	1738
11:09:13	297.00	297.50	295.00	-8.50	7	1737
11:09:13	297.00	297.50	295.50	-8.00	2	1730
11:09:13	297.00	297.50	296.00	-7.50	5	1728
11:09:13	297.00	297.50	297.00	-6.50	1	1723
11:08:53	297.00	297.50	297.00	-6.50	1	1722
11:07:20	296.00	297.50	297.50	-6.00	1	1721
11:06:42	296.00	297.50	297.50	-6.00	2	1720
11:06:38	296.00	296.50	296.50	-7.00	1	1718
11:06:25	296.00	297.50	296.00	-7.50	1	1717
11:06:09	296.00	296.50	296.50	-7.00	1	1716
11:06:09	295.50	296.00	296.00	-7.50	2	1715
11:06:09	296.00	297.00	296.00	-7.50	7	1713
11:05:50	297.00	298.00	296.00	-7.50	1	1706
11:05:50	297.00	298.00	296.50	-7.00	3	1705
11:05:50	297.00	298.00	297.00	-6.50	6	1702
11:05:46	297.50	298.00	297.50	-6.00	1	1696
11:05:46	297.50	298.00	297.50	-6.00	1	1695
11:05:34	298.00	298.50	298.00	-5.50	3	1694
11:05:34	298.00	298.50	298.00	-5.50	3	1691
11:04:40	298.00	298.50	298.50	-5.00	1	1688
11:04:16	298.50	299.50	298.50	-5.00	2	1687
11:04:14	299.00	299.50	299.00	-4.50	1	1685
11:03:39	298.00	298.50	298.50	-5.00	2	1684
11:02:27	298.00	298.50	298.50	-5.00	1	1682
11:02:00	298.00	298.50	298.50	-5.00	1	1681
11:01:18	298.00	299.00	298.00	-5.50	1	1680
11:01:10	299.00	299.50	299.00	-4.50	2	1679
11:01:10	299.00	299.50	299.00	-4.50	2	1677
11:00:59	299.00	299.50	299.00	-4.50	1	1675
10:59:13	299.50	300.00	299.50	-4.00	1	1674
10:59:13	300.00	300.50	300.00	-3.50	7	1673
10:59:08	300.50	301.00	300.50	-3.00	1	1666
10:59:08	300.50	301.00	300.50	-3.00	1	1665
10:59:08	300.50	301.00	300.50	-3.00	2	1664
10:56:26	300.00	300.50	300.50	-3.00	1	1662
10:55:21	300.50	301.00	300.50	-3.00	1	1661
10:55:15	300.50	301.00	300.50	-3.00	3	1660
10:52:33	300.00	300.50	300.50	-3.00	1	1657
10:52:08	300.00	300.50	300.50	-3.00	1	1656
10:51:46	300.00	300.50	300.00	-3.50	2	1655
10:50:48	299.50	300.00	300.00	-3.50	1	1653
10:49:33	300.00	301.00	300.00	-3.50	1	1652
10:49:33	300.50	301.00	300.50	-3.00	1	1651
10:49:29	300.00	300.50	300.50	-3.00	1	1650
10:48:05	300.00	300.50	300.00	-3.50	1	1649
10:47:49	299.00	299.50	299.50	-4.00	1	1648
10:46:41	298.00	299.50	299.50	-4.00	1	1647
10:45:46	297.00	298.00	298.00	-5.50	3	1646
10:45:42	297.00	298.00	297.00	-6.50	1	1643
10:45:37	297.00	298.00	297.00	-6.50	1	1642
10:45:21	297.50	298.00	297.50	-6.00	1	1641
10:45:20	297.50	298.50	297.50	-6.00	1	1640
10:45:11	298.00	298.50	298.00	-5.50	1	1639
10:45:10	298.00	299.00	297.50	-6.00	6	1638
10:45:10	298.00	299.00	298.00	-5.50	5	1632
10:45:02	299.00	300.00	298.00	-5.50	6	1627
10:45:02	299.00	300.00	298.50	-5.00	2	1621
10:45:02	299.00	300.00	299.00	-4.50	4	1619
10:44:55	299.00	300.00	299.00	-4.50	4	1615
10:44:14	299.00	299.50	299.50	-4.00	1	1611
10:43:19	299.50	300.00	299.50	-4.00	2	1610
10:43:14	300.00	300.50	300.00	-3.50	5	1608
10:43:14	300.00	301.00	300.00	-3.50	1	1603
10:43:14	300.00	300.50	300.00	-3.50	1	1602
10:43:10	300.50	301.00	300.50	-3.00	1	1601
10:42:49	300.50	301.00	300.50	-3.00	1	1600
10:41:43	299.50	300.00	300.00	-3.50	1	1599
10:41:24	300.00	300.50	300.00	-3.50	1	1598
10:41:01	299.50	300.00	300.00	-3.50	1	1597
10:41:00	299.50	300.00	299.50	-4.00	1	1596
10:40:19	299.50	300.00	299.50	-4.00	1	1595
10:40:00	299.50	300.50	299.50	-4.00	3	1594
10:40:00	299.50	300.50	299.50	-4.00	2	1591
10:39:13	299.50	300.50	300.50	-3.00	1	1589
10:39:06	300.00	300.50	300.00	-3.50	1	1588
10:38:44	299.50	300.50	300.50	-3.00	3	1587
10:38:04	299.50	300.00	300.00	-3.50	1	1584
10:37:58	299.50	300.00	300.00	-3.50	1	1583
10:37:54	300.00	300.50	300.00	-3.50	3	1582
10:37:38	300.00	300.50	300.50	-3.00	1	1579
10:37:36	300.50	301.00	300.50	-3.00	1	1578
10:37:36	300.50	301.00	300.50	-3.00	1	1577
10:37:06	300.50	301.00	300.50	-3.00	1	1576
10:37:00	300.00	301.00	300.00	-3.50	1	1575
10:36:51	299.50	300.00	300.00	-3.50	1	1574
10:36:48	299.50	300.00	300.00	-3.50	1	1573
10:36:45	299.50	300.00	300.00	-3.50	1	1572
10:36:37	299.50	300.00	299.50	-4.00	2	1571
10:35:46	299.00	300.00	299.00	-4.50	1	1569
10:35:00	299.00	300.00	299.00	-4.50	1	1568
10:35:00	299.50	300.50	299.50	-4.00	1	1567
10:34:16	299.50	300.00	299.50	-4.00	1	1566
10:33:41	299.00	299.50	299.50	-4.00	1	1565
10:33:31	299.00	299.50	299.50	-4.00	1	1564
10:33:02	298.50	299.50	299.50	-4.00	1	1563
10:32:50	298.50	299.00	299.00	-4.50	1	1562
10:32:48	299.00	299.50	299.00	-4.50	1	1561
10:32:44	299.00	299.50	299.00	-4.50	1	1560
10:32:37	299.00	299.50	299.00	-4.50	1	1559
10:32:37	298.50	299.00	299.00	-4.50	1	1558
10:32:32	298.50	299.00	299.00	-4.50	1	1557
10:32:17	299.00	299.50	299.00	-4.50	1	1556
10:32:14	298.50	299.00	299.00	-4.50	1	1555
10:32:03	298.50	299.00	299.00	-4.50	1	1554
10:31:51	298.50	299.00	299.00	-4.50	1	1553
10:31:30	298.50	299.00	299.00	-4.50	1	1552
10:31:05	298.00	299.00	298.00	-5.50	1	1551
10:30:59	298.00	299.00	298.00	-5.50	1	1550
10:30:47	298.50	299.00	298.50	-5.00	1	1549
10:30:33	297.50	299.00	299.00	-4.50	1	1548
10:30:33	297.50	298.50	298.50	-5.00	1	1547
10:30:33	297.50	299.00	297.50	-6.00	1	1546
10:30:24	297.50	299.00	299.00	-4.50	1	1545
10:30:23	297.50	298.50	298.50	-5.00	1	1544
10:30:23	297.00	298.50	298.50	-5.00	1	1543
10:30:22	297.50	299.50	297.50	-6.00	1	1542
10:30:21	300.00	302.00	298.00	-5.50	4	1541
10:30:21	300.00	302.00	298.50	-5.00	4	1537
10:30:21	300.00	302.00	299.00	-4.50	5	1533
10:30:21	300.00	302.00	299.50	-4.00	2	1528
10:30:21	300.00	302.00	300.00	-3.50	15	1526
10:30:14	300.50	302.00	300.50	-3.00	1	1511
10:30:13	300.00	301.50	301.50	-2.00	1	1510
10:30:13	300.50	301.50	300.50	-3.00	1	1509
10:30:13	301.00	302.00	301.00	-2.50	1	1508
10:30:12	300.50	301.50	301.50	-2.00	1	1507
10:30:12	300.50	302.00	300.50	-3.00	1	1506
10:30:12	301.00	302.00	301.00	-2.50	1	1505
10:30:12	302.00	302.50	302.00	-1.50	7	1504
10:30:12	302.50	303.00	302.50	-1.00	2	1497
10:30:12	302.50	303.00	302.50	-1.00	4	1495
10:30:05	303.00	303.50	303.00	-0.50	4	1491
10:30:05	303.00	303.50	303.00	-0.50	3	1487
10:27:53	303.50	304.50	303.50	0	1	1484
10:27:28	303.50	304.00	303.50	0	3	1483
10:27:28	303.50	304.00	303.50	0	2	1480
10:27:25	304.00	304.50	304.00	+0.50	1	1478
10:27:00	303.50	304.50	303.50	0	1	1477
10:26:12	304.00	305.00	304.00	+0.50	5	1476
10:26:12	304.50	305.50	304.50	+1.00	1	1471
10:26:02	305.00	305.50	305.00	+1.50	2	1470
10:25:11	305.00	306.50	305.00	+1.50	1	1468
10:25:10	305.50	307.00	305.50	+2.00	3	1467
10:23:12	305.00	306.00	306.00	+2.50	1	1464
10:23:12	305.00	306.00	305.00	+1.50	1	1463
10:22:23	305.00	306.00	306.00	+2.50	1	1462
10:21:57	305.50	306.00	305.50	+2.00	1	1461
10:21:23	305.50	306.00	305.50	+2.00	2	1460
10:21:23	306.00	306.50	306.00	+2.50	1	1458
10:20:58	306.00	307.00	306.00	+2.50	1	1457
10:20:45	306.00	307.00	306.00	+2.50	1	1456
10:20:25	305.00	305.50	305.50	+2.00	1	1455
10:20:25	305.00	305.50	305.50	+2.00	1	1454
10:20:25	305.00	305.50	305.50	+2.00	1	1453
10:20:25	305.00	305.50	305.50	+2.00	1	1452
10:20:25	305.00	305.50	305.50	+2.00	1	1451
10:20:24	305.00	305.50	305.50	+2.00	1	1450
10:20:24	305.00	305.50	305.50	+2.00	1	1449
10:20:24	305.00	305.50	305.50	+2.00	1	1448
10:20:24	305.00	305.50	305.50	+2.00	1	1447
10:20:24	305.00	305.50	305.50	+2.00	1	1446
10:20:21	304.50	305.00	305.00	+1.50	1	1445
10:20:21	304.50	305.00	305.00	+1.50	1	1444
10:20:21	304.50	305.00	305.00	+1.50	1	1443
10:20:21	304.50	305.00	305.00	+1.50	1	1442
10:19:41	304.00	304.50	304.50	+1.00	1	1441
10:19:19	303.50	304.00	304.00	+0.50	1	1440
10:19:19	303.50	304.00	304.00	+0.50	1	1439
10:17:52	304.00	304.50	304.00	+0.50	1	1438
10:17:50	303.50	304.00	304.00	+0.50	1	1437
10:17:45	304.00	304.50	304.00	+0.50	1	1436
10:17:31	304.00	305.00	304.00	+0.50	2	1435
10:16:21	303.00	303.50	303.50	0	1	1433
10:16:05	303.00	304.00	303.00	-0.50	2	1432
10:16:05	303.00	304.50	303.00	-0.50	2	1430
10:15:54	303.00	304.50	303.00	-0.50	1	1428
10:15:48	303.00	304.50	303.00	-0.50	2	1427
10:15:43	303.50	304.50	303.50	0	1	1425
10:15:40	303.00	304.50	303.00	-0.50	5	1424
10:15:26	303.00	304.50	303.00	-0.50	1	1419
10:15:26	303.50	304.50	303.50	0	1	1418
10:15:26	304.00	305.00	304.00	+0.50	3	1417
10:15:21	304.00	305.00	304.00	+0.50	3	1414
10:15:06	304.50	305.00	304.50	+1.00	1	1411
10:14:48	304.50	305.00	304.50	+1.00	2	1410
10:14:48	305.00	305.50	305.00	+1.50	5	1408
10:14:22	305.50	306.50	305.50	+2.00	1	1403
10:14:19	305.50	306.50	305.50	+2.00	1	1402
10:13:54	305.00	305.50	305.50	+2.00	1	1401
10:13:54	305.00	305.50	305.50	+2.00	1	1400
10:13:54	305.00	305.50	305.50	+2.00	1	1399
10:13:54	305.00	305.50	305.50	+2.00	1	1398
10:13:54	305.00	305.50	305.50	+2.00	1	1397
10:12:54	305.00	305.50	305.50	+2.00	1	1396
10:12:34	304.50	305.00	305.00	+1.50	1	1395
10:12:33	305.00	305.50	305.00	+1.50	1	1394
10:12:25	305.00	306.00	305.00	+1.50	2	1393
10:12:13	306.00	306.50	306.00	+2.50	1	1391
10:11:43	305.00	306.00	306.00	+2.50	1	1390
10:11:11	305.00	305.50	305.50	+2.00	1	1389
10:09:55	304.50	305.00	304.50	+1.00	1	1388
10:09:34	304.50	305.00	304.50	+1.00	3	1387
10:07:13	304.00	304.50	304.50	+1.00	1	1384
10:07:01	304.50	305.00	304.50	+1.00	1	1383
10:06:43	304.00	304.50	304.50	+1.00	1	1382
10:06:34	304.50	305.00	304.50	+1.00	1	1381
10:06:29	304.00	305.00	304.00	+0.50	1	1380
10:06:29	304.00	304.50	304.50	+1.00	1	1379
10:06:18	304.50	305.50	304.50	+1.00	2	1378
10:06:18	305.00	305.50	305.00	+1.50	1	1376
10:06:06	305.00	305.50	305.00	+1.50	1	1375
10:06:04	304.50	305.00	305.00	+1.50	3	1374
10:05:59	305.00	305.50	305.00	+1.50	14	1371
10:05:59	305.00	305.50	305.00	+1.50	5	1357
10:05:52	305.50	306.00	305.50	+2.00	1	1352
10:05:24	305.50	306.00	305.50	+2.00	2	1351
10:05:24	305.50	306.00	305.50	+2.00	2	1349
10:04:51	305.50	306.50	305.50	+2.00	1	1347
10:04:11	305.50	306.50	305.50	+2.00	1	1346
10:03:02	305.00	306.50	305.00	+1.50	1	1345
10:02:42	305.50	306.00	305.50	+2.00	1	1344
10:02:39	306.00	306.50	306.00	+2.50	6	1343
10:02:39	306.00	306.50	306.00	+2.50	2	1337
10:02:28	306.00	306.50	306.00	+2.50	1	1335
10:02:16	306.00	306.50	306.00	+2.50	1	1334
10:02:08	306.50	307.50	306.50	+3.00	2	1333
10:02:07	307.00	307.50	307.00	+3.50	5	1331
10:02:07	307.50	308.00	307.50	+4.00	11	1326
10:01:55	308.00	309.00	308.00	+4.50	8	1315
10:01:27	308.50	310.00	308.50	+5.00	3	1307
10:01:15	309.00	310.00	309.00	+5.50	3	1304
10:00:37	309.50	310.00	309.50	+6.00	1	1301
09:59:58	309.50	310.00	309.50	+6.00	1	1300
09:59:56	309.00	310.00	309.00	+5.50	1	1299
09:59:11	308.50	309.00	309.00	+5.50	1	1298
09:59:02	309.00	309.50	309.00	+5.50	1	1297
09:58:48	309.00	309.50	309.00	+5.50	3	1296
09:58:48	309.50	310.00	309.50	+6.00	6	1293
09:58:48	309.50	310.00	309.50	+6.00	2	1287
09:58:24	309.50	311.00	309.50	+6.00	1	1285
09:58:11	309.50	311.00	309.00	+5.50	8	1284
09:58:11	309.50	311.00	309.50	+6.00	2	1276
09:58:02	309.00	310.50	310.50	+7.00	1	1274
09:57:35	309.00	310.50	309.00	+5.50	1	1273
09:57:32	308.50	309.00	309.00	+5.50	1	1272
09:57:25	308.00	308.50	308.50	+5.00	1	1271
09:56:56	308.00	308.50	308.00	+4.50	1	1270
09:56:12	308.50	309.00	308.50	+5.00	1	1269
09:55:33	308.50	310.00	308.50	+5.00	2	1268
09:55:31	309.00	309.50	309.00	+5.50	4	1266
09:55:25	309.50	310.50	309.50	+6.00	1	1262
09:55:12	309.50	310.50	309.50	+6.00	1	1261
09:54:33	309.50	310.50	309.50	+6.00	1	1260
09:53:50	309.50	310.50	309.50	+6.00	2	1259
09:53:06	310.00	311.00	310.00	+6.50	3	1257
09:52:46	310.00	311.00	311.00	+7.50	1	1254
09:52:17	310.00	311.00	311.00	+7.50	1	1253
09:52:17	311.00	311.50	311.00	+7.50	1	1252
09:52:17	310.00	311.00	311.00	+7.50	1	1251
09:52:10	311.00	311.50	311.00	+7.50	1	1250
09:52:10	310.00	311.00	311.00	+7.50	1	1249
09:51:42	310.00	311.00	311.00	+7.50	1	1248
09:51:41	310.00	310.50	310.50	+7.00	1	1247
09:51:37	310.50	311.50	310.50	+7.00	4	1246
09:51:10	310.00	311.00	311.00	+7.50	1	1242
09:51:08	310.00	311.00	311.00	+7.50	1	1241
09:51:07	310.50	311.00	310.50	+7.00	1	1240
09:51:01	310.00	311.00	311.00	+7.50	1	1239
09:50:51	310.50	311.00	311.00	+7.50	1	1238
09:50:38	309.50	310.50	310.50	+7.00	1	1237
09:50:21	309.00	309.50	309.50	+6.00	1	1236
09:50:13	308.00	309.00	309.00	+5.50	1	1235
09:50:11	307.50	308.50	308.50	+5.00	1	1234
09:49:34	307.50	308.00	307.50	+4.00	1	1233
09:49:33	307.50	308.00	307.50	+4.00	5	1232
09:49:30	308.00	308.50	308.00	+4.50	1	1227
09:49:20	308.00	308.50	308.00	+4.50	1	1226
09:49:16	308.00	308.50	308.00	+4.50	1	1225
09:49:08	307.50	308.00	308.00	+4.50	1	1224
09:49:05	308.00	309.00	308.00	+4.50	1	1223
09:48:48	307.50	308.00	308.00	+4.50	1	1222
09:48:24	308.00	309.00	308.00	+4.50	1	1221
09:48:14	308.00	309.50	308.00	+4.50	1	1220
09:48:07	308.00	309.50	308.00	+4.50	1	1219
09:47:53	307.50	308.00	308.00	+4.50	1	1218
09:47:29	308.00	309.00	308.00	+4.50	8	1217
09:47:16	308.50	309.50	308.50	+5.00	1	1209
09:46:42	308.00	309.00	309.00	+5.50	1	1208
09:46:42	308.50	309.50	308.50	+5.00	4	1207
09:46:41	308.50	310.00	308.50	+5.00	1	1203
09:46:41	309.00	310.50	309.00	+5.50	5	1202
09:46:41	309.50	311.00	309.50	+6.00	3	1197
09:46:35	310.00	311.00	310.00	+6.50	1	1194
09:46:31	309.50	310.00	310.00	+6.50	1	1193
09:46:08	309.50	310.00	309.50	+6.00	1	1192
09:45:53	309.00	310.00	310.00	+6.50	1	1191
09:45:48	309.50	310.50	309.50	+6.00	3	1190
09:45:48	310.00	310.50	310.00	+6.50	4	1187
09:45:48	310.50	311.00	310.50	+7.00	4	1183
09:45:28	310.50	311.00	311.00	+7.50	1	1179
09:45:25	311.50	312.00	310.00	+6.50	3	1178
09:45:25	311.50	312.00	310.50	+7.00	2	1175
09:45:25	311.50	312.00	311.00	+7.50	1	1173
09:45:25	311.50	312.00	311.50	+8.00	1	1172
09:45:01	310.50	311.00	311.00	+7.50	1	1171
09:44:53	310.00	310.50	310.50	+7.00	1	1170
09:44:18	310.00	311.00	310.00	+6.50	1	1169
09:44:14	309.50	311.00	311.00	+7.50	1	1168
09:44:00	309.50	310.50	310.50	+7.00	1	1167
09:43:52	309.50	310.50	310.50	+7.00	1	1166
09:43:26	309.00	309.50	309.50	+6.00	1	1165
09:43:22	310.00	311.00	310.00	+6.50	1	1164
09:42:35	309.50	310.50	309.50	+6.00	4	1163
09:42:35	310.00	311.50	310.00	+6.50	1	1159
09:42:35	310.50	312.00	310.50	+7.00	1	1158
09:42:35	310.00	311.50	311.50	+8.00	1	1157
09:42:27	310.00	310.50	310.50	+7.00	1	1156
09:42:21	310.00	310.50	310.50	+7.00	1	1155
09:42:21	310.00	310.50	310.50	+7.00	1	1154
09:42:14	310.00	310.50	310.50	+7.00	1	1153
09:42:09	310.00	310.50	310.00	+6.50	2	1152
09:42:06	310.00	310.50	310.50	+7.00	1	1150
09:41:43	310.00	310.50	310.00	+6.50	1	1149
09:41:25	309.50	310.00	310.00	+6.50	2	1148
09:41:25	309.00	309.50	309.50	+6.00	1	1146
09:41:25	308.50	309.00	309.00	+5.50	4	1145
09:41:22	308.50	309.00	308.50	+5.00	1	1141
09:41:22	308.00	308.50	308.50	+5.00	2	1140
09:41:21	308.50	309.00	308.50	+5.00	1	1138
09:41:21	308.50	309.00	308.50	+5.00	1	1137
09:41:10	308.50	309.00	308.50	+5.00	2	1136
09:40:50	308.50	309.00	309.00	+5.50	1	1134
09:40:42	308.50	309.50	308.50	+5.00	2	1133
09:40:21	308.50	310.00	308.50	+5.00	1	1131
09:40:21	308.50	310.00	310.00	+6.50	1	1130
09:39:59	310.00	310.50	310.00	+6.50	1	1129
09:39:59	310.00	310.50	310.00	+6.50	1	1128
09:39:59	308.50	310.00	310.00	+6.50	3	1127
09:39:54	308.50	310.00	310.00	+6.50	1	1124
09:39:34	307.50	309.50	307.50	+4.00	1	1123
09:39:33	307.50	308.00	308.00	+4.50	1	1122
09:39:28	307.50	308.00	308.00	+4.50	1	1121
09:39:13	308.00	308.50	308.00	+4.50	10	1120
09:39:13	308.50	309.00	308.50	+5.00	1	1110
09:39:07	308.50	309.00	308.50	+5.00	1	1109
09:39:04	308.50	309.00	308.50	+5.00	2	1108
09:39:00	309.00	309.50	309.00	+5.50	2	1106
09:38:51	309.50	310.00	309.50	+6.00	1	1104
09:38:41	309.00	309.50	309.50	+6.00	1	1103
09:38:40	309.00	309.50	309.50	+6.00	1	1102
09:38:25	309.50	310.00	309.50	+6.00	1	1101
09:38:24	309.00	310.00	309.00	+5.50	1	1100
09:38:13	309.00	310.00	310.00	+6.50	1	1099
09:38:12	310.00	310.50	310.00	+6.50	1	1098
09:38:12	309.00	310.50	310.50	+7.00	1	1097
09:38:11	309.00	310.50	310.50	+7.00	1	1096
09:38:07	309.00	310.50	310.50	+7.00	1	1095
09:38:00	309.00	310.00	310.00	+6.50	1	1094
09:37:55	309.00	310.50	310.50	+7.00	1	1093
09:37:48	308.50	310.50	310.50	+7.00	1	1092
09:37:44	309.50	311.00	309.50	+6.00	1	1091
09:37:32	309.00	310.00	310.00	+6.50	1	1090
09:37:22	309.50	310.00	309.50	+6.00	1	1089
09:37:19	309.00	309.50	309.50	+6.00	1	1088
09:37:18	308.50	309.50	309.50	+6.00	1	1087
09:37:17	308.00	309.00	309.00	+5.50	2	1086
09:37:05	307.50	308.00	308.00	+4.50	2	1084
09:37:00	307.50	308.00	307.50	+4.00	1	1082
09:36:58	307.50	308.00	307.50	+4.00	1	1081
09:36:56	307.00	308.00	307.00	+3.50	1	1080
09:36:48	307.50	308.00	307.50	+4.00	1	1079
09:36:45	307.50	308.00	307.50	+4.00	1	1078
09:36:40	307.50	308.00	307.50	+4.00	1	1077
09:36:28	307.50	308.00	307.50	+4.00	1	1076
09:36:26	307.50	308.50	307.50	+4.00	2	1075
09:36:26	308.00	308.50	308.00	+4.50	4	1073
09:36:23	308.50	309.00	308.50	+5.00	1	1069
09:36:20	308.50	309.00	308.50	+5.00	2	1068
09:36:12	308.50	309.00	308.50	+5.00	1	1066
09:35:56	308.50	309.50	308.50	+5.00	9	1065
09:35:47	308.00	309.00	309.00	+5.50	2	1056
09:35:40	308.50	309.50	308.50	+5.00	2	1054
09:35:39	308.50	309.00	309.00	+5.50	1	1052
09:35:37	308.00	308.50	308.50	+5.00	1	1051
09:35:37	308.00	309.00	309.00	+5.50	2	1050
09:35:37	308.50	309.00	308.50	+5.00	1	1048
09:35:28	309.00	309.50	309.00	+5.50	1	1047
09:35:19	308.00	309.00	309.00	+5.50	1	1046
09:35:06	307.50	308.00	308.00	+4.50	1	1045
09:35:03	308.50	309.00	308.00	+4.50	1	1044
09:35:03	308.50	309.00	308.50	+5.00	1	1043
09:34:43	307.00	308.00	308.00	+4.50	1	1042
09:34:42	308.00	308.50	308.00	+4.50	6	1041
09:34:42	308.00	308.50	308.00	+4.50	1	1035
09:34:40	308.50	309.50	308.50	+5.00	5	1034
09:34:39	309.00	310.00	309.00	+5.50	6	1029
09:34:39	309.50	310.00	309.50	+6.00	4	1023
09:34:39	309.50	310.00	310.00	+6.50	1	1019
09:34:31	309.50	310.00	310.00	+6.50	1	1018
09:34:27	309.50	310.00	310.00	+6.50	1	1017
09:34:05	310.00	310.50	310.00	+6.50	1	1016
09:34:04	310.00	310.50	310.00	+6.50	5	1015
09:34:02	310.50	311.00	310.50	+7.00	3	1010
09:34:02	311.00	311.50	311.00	+7.50	1	1007
09:33:57	310.50	311.50	311.50	+8.00	1	1006
09:33:51	311.00	311.50	311.00	+7.50	1	1005
09:33:51	311.00	311.50	311.00	+7.50	1	1004
09:33:48	311.00	311.50	311.00	+7.50	1	1003
09:33:46	310.50	311.50	310.50	+7.00	1	1002
09:33:46	310.00	310.50	310.50	+7.00	2	1001
09:33:46	310.50	311.50	310.50	+7.00	1	999
09:33:44	310.00	311.50	311.50	+8.00	2	998
09:33:44	310.50	311.50	310.50	+7.00	1	996
09:33:37	310.00	311.00	311.00	+7.50	1	995
09:33:34	309.50	310.50	310.50	+7.00	2	994
09:33:26	310.00	311.00	310.00	+6.50	1	992
09:33:23	310.50	311.50	310.50	+7.00	1	991
09:33:21	310.50	311.50	310.50	+7.00	4	990
09:33:10	310.00	310.50	310.50	+7.00	1	986
09:33:08	309.50	310.50	310.50	+7.00	2	985
09:33:07	309.00	310.00	310.00	+6.50	2	983
09:33:04	309.00	310.00	309.00	+5.50	1	981
09:33:04	309.00	309.50	309.50	+6.00	1	980
09:32:57	309.00	310.00	309.00	+5.50	2	979
09:32:43	308.50	309.50	309.50	+6.00	1	977
09:32:43	309.50	310.00	309.50	+6.00	1	976
09:32:42	309.00	310.00	309.00	+5.50	3	975
09:32:37	309.50	310.00	309.50	+6.00	1	972
09:32:36	309.50	310.50	309.50	+6.00	1	971
09:32:29	310.50	311.50	310.50	+7.00	1	970
09:32:28	309.50	311.00	311.00	+7.50	1	969
09:32:22	310.50	311.00	310.50	+7.00	1	968
09:32:22	308.50	310.50	310.50	+7.00	2	967
09:32:22	309.00	310.50	309.00	+5.50	1	965
09:32:15	308.50	309.00	309.00	+5.50	1	964
09:32:14	308.50	309.50	309.50	+6.00	2	963
09:32:11	308.50	310.50	308.50	+5.00	1	961
09:32:11	309.00	310.00	309.00	+5.50	1	960
09:32:03	308.50	309.00	309.00	+5.50	1	959
09:31:52	308.00	309.00	309.00	+5.50	3	958
09:31:52	308.00	309.00	309.00	+5.50	7	955
09:31:48	307.50	309.00	309.00	+5.50	1	948
09:31:47	308.00	309.50	308.00	+4.50	1	947
09:31:46	308.50	310.00	308.00	+4.50	1	946
09:31:46	308.50	310.00	308.50	+5.00	1	945
09:31:43	309.00	310.00	309.00	+5.50	1	944
09:31:29	309.50	311.00	309.50	+6.00	1	943
09:31:29	309.00	311.50	309.00	+5.50	5	942
09:31:29	309.50	311.50	309.00	+5.50	6	937
09:31:29	309.50	311.50	309.50	+6.00	2	931
09:31:28	308.50	309.00	309.00	+5.50	38	929
09:31:28	308.50	309.00	309.00	+5.50	2	891
09:31:28	308.50	309.00	309.00	+5.50	1	889
09:31:28	308.50	309.00	309.00	+5.50	3	888
09:31:28	308.50	309.00	309.00	+5.50	2	885
09:31:28	308.50	309.00	309.00	+5.50	1	883
09:31:28	308.50	309.00	309.00	+5.50	1	882
09:31:28	311.00	312.00	309.00	+5.50	2	881
09:31:28	311.00	312.00	309.50	+6.00	1	879
09:31:28	311.00	312.00	310.00	+6.50	5	878
09:31:28	311.00	312.00	310.50	+7.00	1	873
09:31:28	311.00	312.00	311.00	+7.50	3	872
09:31:27	311.00	312.00	312.00	+8.50	1	869
09:31:24	311.00	312.00	312.00	+8.50	1	868
09:31:24	312.00	312.50	312.00	+8.50	1	867
09:31:23	312.00	312.50	312.50	+9.00	1	866
09:31:22	312.00	312.50	312.00	+8.50	2	865
09:31:22	312.00	312.50	312.00	+8.50	1	863
09:30:55	312.50	313.00	313.00	+9.50	1	862
09:30:54	312.50	313.50	312.50	+9.00	1	861
09:30:53	313.00	313.50	313.00	+9.50	2	860
09:30:46	314.00	314.50	314.00	+10.50	1	858
09:30:37	314.00	314.50	314.00	+10.50	1	857
09:30:20	314.00	315.00	315.00	+11.50	2	856
09:30:20	314.00	315.00	315.00	+11.50	1	854
09:30:19	315.00	315.50	315.00	+11.50	2	853
09:30:19	315.00	315.50	315.00	+11.50	1	851
09:30:19	315.00	315.50	315.00	+11.50	4	850
09:30:19	315.00	315.50	315.00	+11.50	1	846
09:30:19	315.00	315.50	315.00	+11.50	1	845
09:30:19	315.00	315.50	315.00	+11.50	1	844
09:30:19	315.00	315.50	315.00	+11.50	4	843
09:30:19	315.00	315.50	315.00	+11.50	3	839
09:30:19	315.50	316.00	315.50	+12.00	5	836
09:30:08	316.00	317.00	316.00	+12.50	1	831
09:30:01	316.00	317.00	316.00	+12.50	1	830
09:29:33	315.50	316.00	316.00	+12.50	2	829
09:29:09	316.00	317.50	316.00	+12.50	2	827
09:29:09	316.50	317.50	316.50	+13.00	1	825
09:29:00	316.00	316.50	316.50	+13.00	14	824
09:29:00	316.00	316.50	316.50	+13.00	4	810
09:28:55	316.00	316.50	316.00	+12.50	1	806
09:28:55	316.00	316.50	316.00	+12.50	1	805
09:28:46	316.50	317.50	316.50	+13.00	2	804
09:28:45	317.00	317.50	317.00	+13.50	1	802
09:28:31	316.50	318.00	316.50	+13.00	1	801
09:28:25	316.50	317.50	317.50	+14.00	1	800
09:28:25	316.50	317.00	317.00	+13.50	1	799
09:28:14	317.00	318.50	317.00	+13.50	1	798
09:28:13	316.50	318.00	318.00	+14.50	1	797
09:28:13	317.00	318.00	317.00	+13.50	1	796
09:28:07	317.00	318.50	317.00	+13.50	1	795
09:28:02	317.00	318.00	318.00	+14.50	1	794
09:27:58	317.50	318.50	317.50	+14.00	4	793
09:27:58	318.00	319.00	318.00	+14.50	3	789
09:27:58	318.00	319.00	318.00	+14.50	1	786
09:27:13	318.00	318.50	318.50	+15.00	1	785
09:27:12	317.50	318.00	318.00	+14.50	1	784
09:27:12	317.50	318.00	318.00	+14.50	1	783
09:27:12	317.50	318.00	318.00	+14.50	9	782
09:27:06	318.00	319.00	318.00	+14.50	1	773
09:27:06	317.50	318.00	318.00	+14.50	7	772
09:27:06	318.00	319.00	318.00	+14.50	3	765
09:27:06	318.00	318.50	318.50	+15.00	1	762
09:27:00	317.50	318.50	318.50	+15.00	1	761
09:27:00	318.00	319.50	318.00	+14.50	3	760
09:27:00	319.00	319.50	319.00	+15.50	1	757
09:27:00	318.00	318.50	318.50	+15.00	3	756
09:26:52	318.50	319.50	318.50	+15.00	1	753
09:26:51	318.50	319.50	318.50	+15.00	1	752
09:26:48	318.50	319.50	318.50	+15.00	1	751
09:26:39	318.50	319.50	319.50	+16.00	1	750
09:26:37	318.50	319.50	319.50	+16.00	1	749
09:26:32	318.50	319.50	319.50	+16.00	1	748
09:26:14	319.00	320.00	320.00	+16.50	2	747
09:26:14	318.50	320.00	320.00	+16.50	2	745
09:26:03	318.00	318.50	318.50	+15.00	1	743
09:25:56	318.50	320.00	318.50	+15.00	1	742
09:25:52	318.50	320.00	318.50	+15.00	1	741
09:25:32	317.50	319.50	317.50	+14.00	2	740
09:25:25	319.00	320.00	319.00	+15.50	1	738
09:25:20	317.50	318.00	318.00	+14.50	22	737
09:25:20	318.50	320.00	318.00	+14.50	2	715
09:25:20	318.50	320.00	318.50	+15.00	1	713
09:25:19	318.00	320.00	318.00	+14.50	1	712
09:25:14	319.00	320.50	319.00	+15.50	1	711
09:25:11	319.00	320.00	319.00	+15.50	1	710
09:25:01	319.50	321.00	319.50	+16.00	3	709
09:24:56	319.50	321.50	319.50	+16.00	1	706
09:24:55	319.50	320.50	321.00	+17.50	1	705
09:24:55	319.50	320.50	320.50	+17.00	1	704
09:24:52	320.50	321.00	320.50	+17.00	1	703
09:24:35	320.00	321.50	320.00	+16.50	1	702
09:24:33	320.00	321.00	321.00	+17.50	5	701
09:24:33	319.50	320.50	320.50	+17.00	3	696
09:24:33	319.50	320.00	320.00	+16.50	1	693
09:24:33	318.50	319.50	319.50	+16.00	1	692
09:24:31	318.50	319.50	318.50	+15.00	1	691
09:24:21	318.00	318.50	318.50	+15.00	17	690
09:24:21	318.00	318.50	318.50	+15.00	1	673
09:24:21	318.50	320.50	318.50	+15.00	2	672
09:24:16	319.00	320.50	319.00	+15.50	1	670
09:24:09	317.50	318.00	318.00	+14.50	15	669
09:24:09	320.50	321.50	318.00	+14.50	2	654
09:24:09	320.50	321.50	318.50	+15.00	1	652
09:24:09	320.50	321.50	319.00	+15.50	2	651
09:24:09	320.50	321.50	320.00	+16.50	1	649
09:24:09	320.50	321.50	320.50	+17.00	4	648
09:24:09	320.00	320.50	320.50	+17.00	1	644
09:24:08	320.00	320.50	320.50	+17.00	1	643
09:23:56	319.50	320.50	320.50	+17.00	1	642
09:23:53	320.50	321.00	320.50	+17.00	1	641
09:23:48	320.50	321.00	320.50	+17.00	1	640
09:23:46	320.00	321.00	320.00	+16.50	1	639
09:23:35	321.00	321.50	321.00	+17.50	1	638
09:23:25	321.50	322.00	321.50	+18.00	1	637
09:23:19	321.50	322.00	321.50	+18.00	1	636
09:23:08	321.00	321.50	321.50	+18.00	1	635
09:22:58	320.50	321.00	321.00	+17.50	2	634
09:22:58	320.00	320.50	320.50	+17.00	12	632
09:22:58	320.00	320.50	320.50	+17.00	1	620
09:22:55	320.00	320.50	320.50	+17.00	2	619
09:22:33	319.50	321.00	321.00	+17.50	1	617
09:22:29	319.50	320.00	320.00	+16.50	3	616
09:22:29	320.50	322.00	320.00	+16.50	2	613
09:22:29	320.50	322.00	320.50	+17.00	2	611
09:22:25	321.00	322.00	321.00	+17.50	1	609
09:22:09	320.00	320.50	320.50	+17.00	1	608
09:22:09	321.00	322.00	321.00	+17.50	1	607
09:22:01	320.50	322.50	320.50	+17.00	1	606
09:21:54	321.00	322.00	320.00	+16.50	1	605
09:21:54	321.00	322.00	321.00	+17.50	1	604
09:21:51	322.00	322.50	322.00	+18.50	1	603
09:21:51	322.00	322.50	322.00	+18.50	1	602
09:21:43	322.50	323.00	322.50	+19.00	3	601
09:21:41	322.50	323.50	322.50	+19.00	1	598
09:21:37	322.50	323.00	323.00	+19.50	1	597
09:21:33	322.50	323.00	323.00	+19.50	1	596
09:21:14	323.00	323.50	323.00	+19.50	1	595
09:21:11	323.00	323.50	323.00	+19.50	1	594
09:21:02	323.00	323.50	323.00	+19.50	1	593
09:21:01	322.50	323.00	323.00	+19.50	1	592
09:20:57	322.50	323.50	323.50	+20.00	1	591
09:20:48	322.00	323.50	323.50	+20.00	1	590
09:20:45	323.00	323.50	323.00	+19.50	1	589
09:20:44	323.00	323.50	323.00	+19.50	1	588
09:20:42	323.00	323.50	323.00	+19.50	2	587
09:20:40	322.00	323.00	323.00	+19.50	1	585
09:20:36	322.00	323.00	323.00	+19.50	1	584
09:20:34	323.00	324.00	322.00	+18.50	4	583
09:20:34	323.00	324.00	322.50	+19.00	3	579
09:20:34	323.00	324.00	323.00	+19.50	3	576
09:20:31	323.00	324.00	323.00	+19.50	1	573
09:20:30	322.50	323.50	323.50	+20.00	1	572
09:20:30	322.50	323.00	323.00	+19.50	2	571
09:20:30	322.50	323.00	323.00	+19.50	1	569
09:20:23	322.00	322.50	322.50	+19.00	1	568
09:20:12	322.50	323.00	322.50	+19.00	1	567
09:20:08	323.00	324.00	323.00	+19.50	5	566
09:20:08	323.50	324.00	323.50	+20.00	1	561
09:20:07	323.00	323.50	323.50	+20.00	1	560
09:20:06	323.50	324.00	323.50	+20.00	4	559
09:19:44	323.00	324.00	324.00	+20.50	1	555
09:19:43	324.00	324.50	324.00	+20.50	1	554
09:19:43	323.00	324.00	324.00	+20.50	1	553
09:19:40	324.00	324.50	324.00	+20.50	3	552
09:19:28	323.00	324.00	324.00	+20.50	5	549
09:19:24	323.50	324.00	323.50	+20.00	1	544
09:19:23	322.50	323.00	323.00	+19.50	6	543
09:19:23	322.50	323.00	323.00	+19.50	2	537
09:19:22	322.50	323.00	323.00	+19.50	1	535
09:19:16	322.50	323.00	323.00	+19.50	1	534
09:19:15	322.50	323.00	323.00	+19.50	1	533
09:19:12	322.00	322.50	322.50	+19.00	3	532
09:19:12	322.00	322.50	322.50	+19.00	5	529
09:19:12	322.00	322.50	322.50	+19.00	1	524
09:19:11	322.00	322.50	322.50	+19.00	1	523
09:19:09	322.00	322.50	322.50	+19.00	1	522
09:19:09	322.00	322.50	322.50	+19.00	1	521
09:19:08	322.00	322.50	322.50	+19.00	1	520
09:19:05	322.00	322.50	322.50	+19.00	11	519
09:19:03	322.00	322.50	322.50	+19.00	1	508
09:19:02	322.00	322.50	322.50	+19.00	1	507
09:19:00	323.00	323.50	323.00	+19.50	2	506
09:19:00	323.00	324.00	324.00	+20.50	1	504
09:18:53	323.00	323.50	323.50	+20.00	3	503
09:18:53	322.50	323.00	323.00	+19.50	1	500
09:18:51	322.50	323.00	323.00	+19.50	1	499
09:18:50	322.50	323.00	323.00	+19.50	1	498
09:18:42	322.50	323.00	323.00	+19.50	1	497
09:18:42	322.50	323.00	323.00	+19.50	1	496
09:18:42	322.00	323.00	323.00	+19.50	1	495
09:18:38	322.00	322.50	322.50	+19.00	1	494
09:18:38	321.50	322.00	322.00	+18.50	2	493
09:18:36	321.50	322.00	322.00	+18.50	1	491
09:18:35	321.50	322.00	322.00	+18.50	1	490
09:18:27	321.00	321.50	321.50	+18.00	1	489
09:18:25	321.00	322.00	322.00	+18.50	1	488
09:18:25	321.00	322.00	322.00	+18.50	3	487
09:18:24	320.00	321.50	321.50	+18.00	1	484
09:18:24	321.50	322.00	320.50	+17.00	1	483
09:18:24	321.50	322.00	321.00	+17.50	1	482
09:18:24	321.50	322.00	321.50	+18.00	1	481
09:18:20	321.50	322.00	321.50	+18.00	1	480
09:18:11	321.50	322.00	321.50	+18.00	1	479
09:18:07	321.00	321.50	321.50	+18.00	4	478
09:18:07	321.00	321.50	321.50	+18.00	1	474
09:18:07	320.50	321.00	321.00	+17.50	13	473
09:18:07	320.50	321.00	321.00	+17.50	24	460
09:18:07	320.50	321.00	321.00	+17.50	4	436
09:18:07	320.00	321.00	321.00	+17.50	1	432
09:18:07	319.50	320.50	320.50	+17.00	3	431
09:18:06	319.00	320.00	320.00	+16.50	17	428
09:18:06	318.50	319.00	319.00	+15.50	1	411
09:18:06	318.50	319.00	320.00	+16.50	13	410
09:18:06	318.50	319.00	319.50	+16.00	5	397
09:18:06	318.50	319.00	319.00	+15.50	12	392
09:18:03	318.50	319.00	319.00	+15.50	1	380
09:18:02	318.50	319.00	319.00	+15.50	1	379
09:17:55	318.00	318.50	319.00	+15.50	1	378
09:17:55	318.00	318.50	318.50	+15.00	1	377
09:17:41	318.00	318.50	318.50	+15.00	1	376
09:17:39	318.00	318.50	318.00	+14.50	1	375
09:17:37	318.00	318.50	318.00	+14.50	1	374
09:17:27	318.00	319.00	319.00	+15.50	1	373
09:17:07	318.50	319.00	318.50	+15.00	1	372
09:17:05	319.00	319.50	319.00	+15.50	1	371
09:17:05	319.00	319.50	319.00	+15.50	2	370
09:17:05	319.00	319.50	319.00	+15.50	2	368
09:17:05	319.00	319.50	319.00	+15.50	5	366
09:17:02	319.00	319.50	319.00	+15.50	1	361
09:17:00	319.00	319.50	319.00	+15.50	1	360
09:17:00	319.00	319.50	319.00	+15.50	1	359
09:17:00	319.00	319.50	319.00	+15.50	2	358
09:16:49	318.50	319.00	319.00	+15.50	1	356
09:16:46	318.50	319.00	319.00	+15.50	1	355
09:16:40	319.00	319.50	319.00	+15.50	1	354
09:16:40	317.50	319.00	319.00	+15.50	4	353
09:16:37	318.50	319.00	318.50	+15.00	1	349
09:16:36	318.50	319.00	318.50	+15.00	1	348
09:16:36	318.50	319.00	318.50	+15.00	1	347
09:16:33	317.50	318.50	318.50	+15.00	2	346
09:16:31	317.50	318.50	318.50	+15.00	1	344
09:16:31	318.00	318.50	318.00	+14.50	1	343
09:16:24	317.50	318.00	318.00	+14.50	1	342
09:16:24	317.50	318.00	318.00	+14.50	3	341
09:16:24	317.00	317.50	317.50	+14.00	7	338
09:16:24	317.00	317.50	317.50	+14.00	1	331
09:16:19	316.50	317.00	317.00	+13.50	1	330
09:16:15	316.00	317.00	317.00	+13.50	1	329
09:16:15	316.50	317.00	316.50	+13.00	1	328
09:16:00	315.50	317.00	315.50	+12.00	1	327
09:16:00	315.50	317.00	315.50	+12.00	1	326
09:16:00	315.50	317.00	315.50	+12.00	1	325
09:15:56	315.50	317.00	315.50	+12.00	1	324
09:15:49	315.50	317.00	315.50	+12.00	1	323
09:15:30	316.50	317.50	317.50	+14.00	1	322
09:15:24	316.50	317.50	316.50	+13.00	1	321
09:15:22	317.00	318.00	317.00	+13.50	1	320
09:15:20	317.00	318.00	317.00	+13.50	1	319
09:15:18	317.00	318.00	317.00	+13.50	1	318
09:15:17	317.50	318.00	317.50	+14.00	1	317
09:15:17	317.00	318.00	318.00	+14.50	4	316
09:15:12	317.50	318.00	317.50	+14.00	1	312
09:15:07	317.00	317.50	317.50	+14.00	1	311
09:15:00	318.50	319.00	318.50	+15.00	1	310
09:15:00	317.50	318.00	318.00	+14.50	1	309
09:14:56	318.00	319.50	318.00	+14.50	1	308
09:14:55	317.50	319.00	319.00	+15.50	2	307
09:14:54	317.50	319.00	319.00	+15.50	1	305
09:14:54	318.50	319.50	318.50	+15.00	1	304
09:14:54	319.00	319.50	319.00	+15.50	1	303
09:14:54	319.00	319.50	319.00	+15.50	1	302
09:14:54	319.00	319.50	319.00	+15.50	1	301
09:14:54	318.00	319.00	319.00	+15.50	1	300
09:14:54	318.00	319.00	319.00	+15.50	1	299
09:14:54	318.00	319.00	319.00	+15.50	1	298
09:14:54	318.00	319.00	319.00	+15.50	1	297
09:14:54	318.00	319.00	319.00	+15.50	1	296
09:14:54	317.50	318.50	318.50	+15.00	2	295
09:14:53	317.00	318.00	318.00	+14.50	31	293
09:14:53	317.00	317.50	317.50	+14.00	2	262
09:14:52	316.50	317.00	317.00	+13.50	2	260
09:14:49	315.00	316.00	316.00	+12.50	9	258
09:14:49	315.00	315.50	315.50	+12.00	1	249
09:14:49	313.00	314.00	315.00	+11.50	11	248
09:14:49	313.00	314.00	314.50	+11.00	1	237
09:14:49	313.00	314.00	314.00	+10.50	6	236
09:14:44	312.50	313.00	313.00	+9.50	1	230
09:14:43	313.00	314.00	313.00	+9.50	1	229
09:14:42	312.00	313.50	313.50	+10.00	1	228
09:14:42	311.00	313.00	313.00	+9.50	3	227
09:14:42	310.50	312.00	313.00	+9.50	3	224
09:14:42	310.50	312.00	312.50	+9.00	3	221
09:14:42	310.50	312.00	312.00	+8.50	14	218
09:14:35	310.50	311.50	311.50	+8.00	1	204
09:14:23	311.00	311.50	311.00	+7.50	1	203
09:14:18	311.00	312.00	311.00	+7.50	1	202
09:14:15	310.50	311.50	311.50	+8.00	1	201
09:14:07	310.50	311.50	311.50	+8.00	1	200
09:14:02	310.00	310.50	310.50	+7.00	1	199
09:13:28	310.00	311.50	310.00	+6.50	1	198
09:13:23	309.50	310.00	310.00	+6.50	1	197
09:13:05	310.00	311.50	310.00	+6.50	1	196
09:13:05	311.00	311.50	311.00	+7.50	1	195
09:12:52	311.50	312.00	311.50	+8.00	1	194
09:12:47	311.00	311.50	311.50	+8.00	1	193
09:12:47	311.50	312.00	311.50	+8.00	2	192
09:12:34	311.00	312.00	312.00	+8.50	1	190
09:12:34	311.00	311.50	311.50	+8.00	3	189
09:12:27	310.50	311.00	311.00	+7.50	1	186
09:12:10	309.50	311.00	311.00	+7.50	4	185
09:12:10	309.00	310.50	310.50	+7.00	2	181
09:12:10	309.00	310.50	310.50	+7.00	3	179
09:11:21	310.00	310.50	310.00	+6.50	1	176
09:11:13	309.00	310.00	310.00	+6.50	5	175
09:11:13	308.50	309.50	309.50	+6.00	2	170
09:10:02	308.00	310.00	310.00	+6.50	1	168
09:09:34	308.50	310.00	310.00	+6.50	1	167
09:09:30	308.00	309.50	309.50	+6.00	5	166
09:09:30	308.00	309.50	309.50	+6.00	1	161
09:09:30	307.50	309.00	309.00	+5.50	2	160
09:09:12	308.00	309.00	308.00	+4.50	1	158
09:08:59	307.50	308.50	308.50	+5.00	2	157
09:08:42	307.00	308.00	308.00	+4.50	1	155
09:08:42	306.50	308.00	308.00	+4.50	1	154
09:08:31	306.00	307.50	307.50	+4.00	1	153
09:08:25	305.50	307.00	307.00	+3.50	1	152
09:07:08	305.00	306.00	306.00	+2.50	1	151
09:07:08	304.50	307.00	304.50	+1.00	1	150
09:07:08	305.00	307.00	305.00	+1.50	1	149
09:07:08	305.00	307.00	305.00	+1.50	1	148
09:07:08	305.00	307.00	305.00	+1.50	1	147
09:07:08	305.50	306.00	306.00	+2.50	1	146
09:07:08	305.50	306.00	305.00	+1.50	4	145
09:07:08	305.50	306.00	305.50	+2.00	1	141
09:07:08	305.00	305.50	305.50	+2.00	1	140
09:07:00	305.00	306.00	305.00	+1.50	1	139
09:06:31	304.50	306.00	306.00	+2.50	1	138
09:06:27	306.00	308.00	305.50	+2.00	2	137
09:06:27	306.00	308.00	306.00	+2.50	2	135
09:06:23	306.00	308.00	306.00	+2.50	2	133
09:06:17	305.00	306.50	306.50	+3.00	1	131
09:06:16	304.50	306.00	306.00	+2.50	2	130
09:06:14	305.00	306.00	305.00	+1.50	1	128
09:05:35	306.50	308.00	306.50	+3.00	1	127
09:05:33	306.00	307.00	307.00	+3.50	2	126
09:05:29	306.00	307.00	306.00	+2.50	1	124
09:05:18	307.00	308.00	307.00	+3.50	1	123
09:05:07	307.50	308.50	307.50	+4.00	2	122
09:04:55	308.00	308.50	308.00	+4.50	1	120
09:04:35	307.50	309.00	309.00	+5.50	1	119
09:04:08	306.50	308.00	308.00	+4.50	3	118
09:04:04	306.00	307.50	307.50	+4.00	1	115
09:03:42	306.50	307.50	307.50	+4.00	1	114
09:03:42	306.50	307.50	307.50	+4.00	1	113
09:03:32	306.00	307.00	307.00	+3.50	1	112
09:03:29	307.00	308.00	307.00	+3.50	1	111
09:03:06	306.00	307.00	307.00	+3.50	3	110
09:03:06	306.00	307.00	307.00	+3.50	1	107
09:02:52	307.00	308.00	307.00	+3.50	2	106
09:02:45	308.00	309.00	308.00	+4.50	1	104
09:02:35	308.00	309.00	309.00	+5.50	1	103
09:01:58	308.00	309.50	309.50	+6.00	1	102
09:01:57	309.00	309.50	309.00	+5.50	1	101
09:01:55	309.00	310.00	310.00	+6.50	1	100
09:01:55	309.50	310.00	310.00	+6.50	1	99
09:01:52	310.00	310.50	310.00	+6.50	1	98
09:01:49	309.50	310.00	310.00	+6.50	1	97
09:01:48	310.00	310.50	310.00	+6.50	5	96
09:01:43	308.50	310.00	310.00	+6.50	1	91
09:01:37	308.50	309.00	309.00	+5.50	1	90
09:01:37	308.50	309.00	309.00	+5.50	1	89
09:01:37	308.00	308.50	308.50	+5.00	1	88
09:01:31	307.00	308.00	308.00	+4.50	1	87
09:01:31	307.00	308.00	308.00	+4.50	1	86
09:01:24	307.00	308.00	308.00	+4.50	1	85
09:01:17	307.00	308.00	307.00	+3.50	1	84
09:01:16	306.50	307.50	307.50	+4.00	1	83
09:01:16	306.00	307.00	307.00	+3.50	2	82
09:01:16	306.00	307.00	307.00	+3.50	1	80
09:01:08	305.00	307.00	307.00	+3.50	1	79
09:01:04	304.00	306.00	306.00	+2.50	1	78
09:01:00	306.00	307.00	306.00	+2.50	2	77
09:01:00	306.00	307.00	306.00	+2.50	1	75
09:00:54	305.50	306.00	306.00	+2.50	1	74
09:00:54	306.00	307.00	306.00	+2.50	1	73
09:00:48	305.00	306.50	306.50	+3.00	3	72
09:00:48	304.50	306.00	306.00	+2.50	4	69
09:00:47	304.00	305.50	305.50	+2.00	1	65
09:00:47	304.00	305.50	305.50	+2.00	1	64
09:00:47	303.50	305.50	305.50	+2.00	1	63
09:00:47	302.50	304.50	304.50	+1.00	4	62
09:00:47	302.50	304.50	304.50	+1.00	1	58
09:00:44	302.00	304.00	304.00	+0.50	2	57
09:00:39	303.50	305.50	303.50	0	1	55
09:00:38	303.50	305.00	305.00	+1.50	1	54
09:00:38	303.50	305.00	305.00	+1.50	1	53
09:00:33	303.00	304.50	304.50	+1.00	1	52
09:00:33	303.00	304.50	304.50	+1.00	1	51
09:00:33	302.50	304.00	304.00	+0.50	1	50
09:00:33	303.00	303.50	303.50	0	1	49
09:00:33	301.50	303.50	303.50	0	2	48
09:00:33	301.50	303.50	303.50	0	1	46
09:00:31	301.00	302.50	302.50	-1.00	1	45
09:00:31	301.00	302.50	302.50	-1.00	1	44
09:00:08	304.00	304.50	304.00	+0.50	14	43
09:00:08	304.00	304.50	304.00	+0.50	1	29
09:00:08	304.00	304.50	304.00	+0.50	1	28
09:00:08	302.50	304.50	302.50	-1.00	2	27
09:00:08	303.00	305.00	303.00	-0.50	2	25
09:00:08	303.50	305.00	303.50	0	1	23
09:00:08	304.00	305.50	304.00	+0.50	2	22
09:00:08	304.00	305.50	304.00	+0.50	4	20
09:00:08	304.00	305.50	304.00	+0.50	2	16
09:00:07	--	--	304.00	+0.50	14	14

　

其他人也逛...

Double A-多功能影印紙A4 80G (5包/箱)

NWT威技 WiFi智慧16L除濕機WDH-16EN

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

麥當勞薯條(中)即享券

【小米】紅米Redmi 14C 4G/128G(三入組)

麥當勞大麥克好禮即享券

大潤發5000元即享券(餘額型)

PChome 購物儲值100,000元

MyCard 3000點虛擬點數卡

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

Apple iPhone 17 (256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

日月光投控ADR19日下跌0.76美元...

能源價格推升通膨預期　央行：6...

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

‧中國持續出脫美債　3月減至6523...
‧遠傳合作Amazon Leo　井琪：明...
‧台北富邦銀行東京分行開幕　助...

加密貨幣

比特幣BTC	76667.80	-286.95	-0.37%
以太幣ETH	2110.74	-17.79	-0.84%
瑞波幣XRP	1.36	-0.03	-2.10%
比特幣現金BCH	369.34	-9.17	-2.42%
萊特幣LTC	53.80	-0.51	-0.94%
卡達幣ADA	0.248214	0.00	-1.25%
波場幣TRX	0.355486	0.00	0.02%
恆星幣XLM	0.142992	0.00	-2.79%

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。