最新中東和平前景不明　歐股收盤走勢分歧熱門[公告] 美時:本公司對新加坡子公司Lotus International Pte. Ltd.資金貸與案

更新報價

帆　宣 (6196) 其他電子業上市鴻海集團

429.50 ▲+25.50 +6.31% 12.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+25.50	2,888	429.50	17	430.00	88	415.00	430.00	412.00	404.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	429.50	430.00	429.50	+25.50	9	2888
13:30:00	429.50	430.00	429.50	+25.50	175	2879
13:24:59	429.00	429.50	429.50	+25.50	1	2704
13:24:50	429.00	429.50	429.50	+25.50	1	2703
13:24:40	429.00	429.50	429.50	+25.50	1	2702
13:24:34	429.00	429.50	429.50	+25.50	1	2701
13:24:34	429.00	429.50	429.00	+25.00	1	2700
13:24:33	429.00	429.50	429.50	+25.50	1	2699
13:24:33	429.00	429.50	429.50	+25.50	1	2698
13:24:20	429.00	429.50	429.50	+25.50	1	2697
13:24:15	429.00	430.00	430.00	+26.00	1	2696
13:24:13	429.00	429.50	429.50	+25.50	1	2695
13:24:13	429.00	429.50	429.50	+25.50	1	2694
13:24:12	429.00	429.50	429.50	+25.50	1	2693
13:24:11	429.00	429.50	429.50	+25.50	1	2692
13:24:10	429.00	429.50	429.50	+25.50	2	2691
13:24:10	429.00	429.50	429.50	+25.50	1	2689
13:24:00	429.00	429.50	429.50	+25.50	2	2688
13:24:00	429.00	429.50	429.50	+25.50	1	2686
13:23:53	429.00	429.50	429.50	+25.50	1	2685
13:23:50	429.00	429.50	429.50	+25.50	1	2684
13:23:48	429.00	429.50	429.00	+25.00	1	2683
13:23:46	429.00	429.50	429.00	+25.00	1	2682
13:23:41	429.00	429.50	429.50	+25.50	1	2681
13:23:40	429.00	429.50	429.50	+25.50	1	2680
13:23:35	429.00	429.50	429.50	+25.50	1	2679
13:23:30	429.00	429.50	429.50	+25.50	1	2678
13:23:28	429.00	429.50	429.50	+25.50	1	2677
13:23:25	429.00	429.50	429.50	+25.50	3	2676
13:23:24	429.00	429.50	429.00	+25.00	1	2673
13:23:20	429.00	429.50	429.50	+25.50	1	2672
13:23:16	429.00	429.50	429.00	+25.00	1	2671
13:23:15	429.00	429.50	429.50	+25.50	1	2670
13:23:11	429.00	429.50	429.50	+25.50	1	2669
13:23:10	429.00	429.50	429.50	+25.50	1	2668
13:23:04	429.00	429.50	429.50	+25.50	1	2667
13:23:03	429.00	429.50	429.00	+25.00	1	2666
13:22:54	429.00	429.50	429.50	+25.50	1	2665
13:22:52	429.00	429.50	429.50	+25.50	1	2664
13:22:52	429.00	429.50	429.00	+25.00	1	2663
13:22:50	429.00	429.50	429.50	+25.50	1	2662
13:22:40	429.00	429.50	429.50	+25.50	1	2661
13:22:30	429.00	429.50	429.50	+25.50	1	2660
13:22:25	429.00	429.50	429.50	+25.50	1	2659
13:22:20	429.00	429.50	429.50	+25.50	1	2658
13:22:07	429.00	429.50	429.50	+25.50	1	2657
13:22:00	429.00	429.50	429.50	+25.50	1	2656
13:21:50	429.00	429.50	429.50	+25.50	1	2655
13:21:49	429.00	429.50	429.50	+25.50	1	2654
13:21:40	429.00	429.50	429.50	+25.50	1	2653
13:21:35	429.00	429.50	429.00	+25.00	1	2652
13:21:30	429.00	429.50	429.50	+25.50	1	2651
13:21:19	429.00	429.50	429.00	+25.00	1	2650
13:21:14	429.00	429.50	429.00	+25.00	1	2649
13:21:10	428.50	429.00	429.00	+25.00	1	2648
13:21:05	428.50	429.50	428.50	+24.50	1	2647
13:21:05	429.00	429.50	429.00	+25.00	5	2646
13:21:00	428.50	429.50	429.50	+25.50	1	2641
13:21:00	428.50	429.00	429.00	+25.00	1	2640
13:21:00	428.50	429.00	428.50	+24.50	1	2639
13:20:58	428.50	429.00	429.00	+25.00	1	2638
13:20:58	428.50	429.00	429.00	+25.00	1	2637
13:20:51	428.50	429.00	429.00	+25.00	1	2636
13:20:50	428.50	429.00	429.00	+25.00	1	2635
13:20:50	428.50	429.00	429.00	+25.00	1	2634
13:20:45	428.50	429.00	429.00	+25.00	1	2633
13:20:44	428.50	429.00	428.50	+24.50	1	2632
13:20:41	428.50	429.00	429.00	+25.00	1	2631
13:20:33	428.50	429.00	429.00	+25.00	1	2630
13:20:31	428.50	429.00	429.00	+25.00	1	2629
13:20:30	428.50	429.00	429.00	+25.00	1	2628
13:20:20	428.50	429.00	429.00	+25.00	1	2627
13:20:12	428.50	429.00	429.00	+25.00	1	2626
13:20:10	428.50	429.00	429.00	+25.00	1	2625
13:20:08	428.50	429.00	428.50	+24.50	1	2624
13:20:08	428.50	429.00	429.00	+25.00	1	2623
13:20:06	428.50	429.00	428.50	+24.50	1	2622
13:20:03	428.50	429.00	429.00	+25.00	1	2621
13:20:00	428.50	429.00	429.00	+25.00	3	2620
13:20:00	428.50	429.00	429.00	+25.00	1	2617
13:19:58	428.50	429.00	428.50	+24.50	1	2616
13:19:47	428.50	429.00	428.50	+24.50	1	2615
13:19:40	428.50	429.00	429.00	+25.00	1	2614
13:19:30	428.50	429.00	429.00	+25.00	1	2613
13:19:25	428.50	429.00	429.00	+25.00	2	2612
13:19:20	428.50	429.00	429.00	+25.00	1	2610
13:19:10	428.50	429.00	429.00	+25.00	1	2609
13:18:54	428.50	429.00	429.00	+25.00	1	2608
13:18:50	428.50	429.00	429.00	+25.00	1	2607
13:18:48	428.50	429.00	429.00	+25.00	1	2606
13:18:45	428.50	429.00	428.50	+24.50	1	2605
13:18:40	428.50	429.00	429.00	+25.00	1	2604
13:18:30	428.50	429.00	429.00	+25.00	1	2603
13:18:10	428.50	429.00	429.00	+25.00	1	2602
13:18:00	428.50	429.00	429.00	+25.00	1	2601
13:17:50	428.50	429.00	429.00	+25.00	1	2600
13:17:40	428.50	429.00	429.00	+25.00	1	2599
13:17:30	428.50	429.00	428.50	+24.50	1	2598
13:17:29	428.50	429.00	428.50	+24.50	1	2597
13:17:26	428.50	429.00	429.00	+25.00	1	2596
13:17:23	428.50	429.00	428.50	+24.50	1	2595
13:17:20	428.50	429.00	429.00	+25.00	1	2594
13:17:18	428.50	429.00	428.50	+24.50	1	2593
13:17:10	428.50	429.00	429.00	+25.00	1	2592
13:17:06	428.50	429.00	429.00	+25.00	1	2591
13:17:00	428.50	429.00	429.00	+25.00	1	2590
13:16:59	428.50	429.00	428.50	+24.50	1	2589
13:16:57	428.50	429.00	429.00	+25.00	1	2588
13:16:50	428.50	429.00	429.00	+25.00	1	2587
13:16:30	428.50	429.00	429.00	+25.00	1	2586
13:16:20	428.50	429.00	429.00	+25.00	1	2585
13:16:10	428.50	429.00	429.00	+25.00	1	2584
13:16:00	428.50	429.00	429.00	+25.00	1	2583
13:15:54	428.50	429.00	428.50	+24.50	1	2582
13:15:40	428.50	429.00	429.00	+25.00	1	2581
13:15:30	428.50	429.00	429.00	+25.00	1	2580
13:15:20	428.50	429.00	429.00	+25.00	1	2579
13:15:07	428.50	429.00	428.50	+24.50	2	2578
13:15:05	428.50	429.00	429.00	+25.00	1	2576
13:15:00	428.50	429.00	429.00	+25.00	1	2575
13:14:55	428.50	429.00	429.00	+25.00	2	2574
13:14:55	428.50	429.00	429.00	+25.00	1	2572
13:14:53	428.50	429.00	429.00	+25.00	1	2571
13:14:50	428.50	429.00	429.00	+25.00	1	2570
13:14:49	428.50	429.00	429.00	+25.00	1	2569
13:14:45	428.50	429.00	429.00	+25.00	1	2568
13:14:40	428.50	429.00	429.00	+25.00	1	2567
13:14:37	428.50	429.00	429.00	+25.00	1	2566
13:14:30	428.50	429.00	429.00	+25.00	1	2565
13:14:10	428.00	428.50	428.50	+24.50	1	2564
13:14:00	428.50	429.00	428.50	+24.50	1	2563
13:14:00	428.50	429.00	429.00	+25.00	1	2562
13:13:57	428.50	429.00	429.00	+25.00	1	2561
13:13:50	428.50	429.00	429.00	+25.00	1	2560
13:13:49	428.50	429.00	428.50	+24.50	1	2559
13:13:49	428.50	429.00	428.50	+24.50	1	2558
13:13:40	428.50	429.00	429.00	+25.00	1	2557
13:13:33	428.00	428.50	428.50	+24.50	1	2556
13:13:32	428.00	428.50	428.50	+24.50	2	2555
13:13:32	428.00	428.50	428.50	+24.50	1	2553
13:13:28	428.50	429.00	428.50	+24.50	1	2552
13:13:20	428.00	429.00	429.00	+25.00	1	2551
13:13:15	428.00	429.00	428.00	+24.00	1	2550
13:13:13	428.50	429.00	428.50	+24.50	1	2549
13:13:12	428.00	429.00	429.00	+25.00	1	2548
13:13:10	428.50	429.00	429.00	+25.00	1	2547
13:13:05	428.00	428.50	428.50	+24.50	1	2546
13:13:04	428.00	429.00	429.00	+25.00	1	2545
13:13:00	428.00	428.50	428.50	+24.50	1	2544
13:13:00	427.50	428.00	428.00	+24.00	2	2543
13:13:00	427.50	428.00	428.00	+24.00	2	2541
13:13:00	428.00	428.50	428.00	+24.00	5	2539
13:13:00	428.00	428.50	428.50	+24.50	1	2534
13:13:00	428.50	429.00	428.50	+24.50	9	2533
13:13:00	428.50	429.00	429.00	+25.00	1	2524
13:12:54	428.50	429.00	429.00	+25.00	2	2523
13:12:40	428.50	429.00	429.00	+25.00	1	2521
13:12:30	428.50	429.00	429.00	+25.00	1	2520
13:12:23	428.50	429.00	429.00	+25.00	1	2519
13:12:20	428.50	429.00	429.00	+25.00	1	2518
13:12:10	428.50	429.00	429.00	+25.00	1	2517
13:12:07	428.50	429.00	429.00	+25.00	1	2516
13:11:50	428.50	429.00	429.00	+25.00	1	2515
13:11:40	428.50	429.00	429.00	+25.00	1	2514
13:11:30	428.50	429.00	429.00	+25.00	1	2513
13:11:20	428.50	429.00	429.00	+25.00	1	2512
13:11:01	428.50	429.00	428.50	+24.50	1	2511
13:11:00	428.50	429.00	429.00	+25.00	1	2510
13:11:00	428.50	429.00	429.00	+25.00	1	2509
13:10:50	428.50	429.00	429.00	+25.00	1	2508
13:10:40	428.50	429.00	429.00	+25.00	1	2507
13:10:35	428.50	429.00	429.00	+25.00	1	2506
13:10:23	428.50	429.00	428.50	+24.50	1	2505
13:10:20	428.50	429.00	429.00	+25.00	1	2504
13:10:16	428.50	429.00	428.50	+24.50	1	2503
13:10:15	428.50	429.00	428.50	+24.50	1	2502
13:10:10	428.50	429.00	429.00	+25.00	1	2501
13:10:00	428.00	428.50	428.50	+24.50	2	2500
13:10:00	428.00	428.50	428.50	+24.50	1	2498
13:09:56	428.00	428.50	428.50	+24.50	1	2497
13:09:50	428.00	428.50	428.50	+24.50	1	2496
13:09:42	428.00	428.50	428.00	+24.00	1	2495
13:09:38	428.00	428.50	428.00	+24.00	1	2494
13:09:35	427.50	428.50	428.50	+24.50	5	2493
13:09:30	427.50	428.50	428.50	+24.50	1	2488
13:09:28	428.00	428.50	428.00	+24.00	1	2487
13:09:28	428.00	428.50	428.00	+24.00	1	2486
13:09:28	428.00	428.50	428.00	+24.00	1	2485
13:09:28	428.00	428.50	428.00	+24.00	2	2484
13:09:20	427.50	428.50	428.50	+24.50	1	2482
13:09:10	427.50	428.50	428.50	+24.50	1	2481
13:09:00	427.50	428.50	428.50	+24.50	1	2480
13:08:40	427.50	428.50	428.50	+24.50	1	2479
13:08:35	427.50	428.00	428.00	+24.00	1	2478
13:08:31	427.50	428.00	427.50	+23.50	1	2477
13:08:31	427.50	428.00	428.00	+24.00	1	2476
13:08:31	427.50	428.00	428.00	+24.00	1	2475
13:08:31	427.50	428.00	428.00	+24.00	1	2474
13:08:30	427.50	428.00	428.00	+24.00	1	2473
13:08:24	427.50	428.00	428.00	+24.00	1	2472
13:08:20	427.50	428.00	428.00	+24.00	1	2471
13:08:14	427.50	428.00	427.50	+23.50	1	2470
13:08:00	427.50	428.00	428.00	+24.00	1	2469
13:07:50	427.50	428.00	428.00	+24.00	1	2468
13:07:40	427.50	428.00	428.00	+24.00	1	2467
13:07:37	427.50	428.00	427.50	+23.50	1	2466
13:07:30	427.50	428.00	428.00	+24.00	1	2465
13:07:28	427.50	428.00	427.50	+23.50	1	2464
13:07:17	427.50	428.00	427.50	+23.50	1	2463
13:07:17	427.50	428.00	427.50	+23.50	1	2462
13:07:10	427.50	428.00	428.00	+24.00	1	2461
13:07:00	427.50	428.00	428.00	+24.00	1	2460
13:06:56	427.00	427.50	427.50	+23.50	1	2459
13:06:55	427.00	427.50	427.50	+23.50	1	2458
13:06:50	427.00	427.50	427.50	+23.50	1	2457
13:06:50	427.00	427.50	427.50	+23.50	1	2456
13:06:40	427.00	427.50	427.50	+23.50	1	2455
13:06:20	427.00	427.50	427.50	+23.50	1	2454
13:06:10	427.00	427.50	427.50	+23.50	1	2453
13:06:07	427.00	427.50	427.50	+23.50	1	2452
13:06:04	427.00	427.50	427.50	+23.50	1	2451
13:06:01	427.00	427.50	427.00	+23.00	1	2450
13:06:00	427.00	427.50	427.50	+23.50	1	2449
13:05:54	427.00	427.50	427.50	+23.50	1	2448
13:05:40	427.00	427.50	427.50	+23.50	1	2447
13:05:35	426.50	427.00	427.00	+23.00	1	2446
13:05:35	426.50	427.00	427.00	+23.00	3	2445
13:05:35	426.50	427.00	427.00	+23.00	1	2442
13:05:35	426.50	427.00	427.00	+23.00	1	2441
13:05:30	426.50	427.00	427.00	+23.00	1	2440
13:05:25	426.50	427.00	427.00	+23.00	1	2439
13:05:20	426.50	427.00	427.00	+23.00	1	2438
13:05:10	426.50	427.00	427.00	+23.00	1	2437
13:05:09	426.50	427.00	427.00	+23.00	1	2436
13:04:55	426.50	427.00	427.00	+23.00	1	2435
13:04:50	426.00	427.00	427.00	+23.00	1	2434
13:04:40	426.00	427.00	427.00	+23.00	1	2433
13:04:30	426.00	427.00	427.00	+23.00	1	2432
13:04:29	426.00	427.00	427.00	+23.00	1	2431
13:04:20	426.00	426.50	426.50	+22.50	1	2430
13:04:09	426.50	427.00	426.50	+22.50	3	2429
13:04:09	426.00	426.50	426.50	+22.50	2	2426
13:04:01	426.50	427.00	426.50	+22.50	1	2424
13:04:00	426.50	427.00	426.50	+22.50	1	2423
13:04:00	426.50	427.00	426.50	+22.50	1	2422
13:04:00	426.50	427.00	426.50	+22.50	4	2421
13:04:00	426.00	426.50	426.50	+22.50	1	2417
13:03:59	426.00	426.50	426.50	+22.50	1	2416
13:03:50	426.00	426.50	426.50	+22.50	1	2415
13:03:50	426.00	426.50	426.50	+22.50	1	2414
13:03:50	426.00	426.50	426.50	+22.50	1	2413
13:03:50	426.00	426.50	426.50	+22.50	1	2412
13:03:50	426.00	426.50	426.50	+22.50	1	2411
13:03:44	426.00	426.50	426.50	+22.50	1	2410
13:03:40	426.00	426.50	426.50	+22.50	1	2409
13:03:12	425.50	426.00	426.00	+22.00	29	2408
13:03:01	425.00	426.00	425.00	+21.00	1	2379
13:03:01	425.00	426.00	426.00	+22.00	3	2378
13:02:36	425.00	425.50	425.50	+21.50	1	2375
13:02:30	425.00	426.00	425.00	+21.00	1	2374
13:02:28	425.00	426.00	425.00	+21.00	1	2373
13:01:55	425.00	426.00	425.00	+21.00	1	2372
13:01:39	425.00	426.00	426.00	+22.00	1	2371
13:01:30	425.00	426.00	426.00	+22.00	1	2370
13:01:24	425.00	426.00	426.00	+22.00	1	2369
13:00:56	425.00	426.00	426.00	+22.00	1	2368
13:00:55	425.50	426.00	425.50	+21.50	1	2367
13:00:45	425.50	426.00	426.00	+22.00	1	2366
13:00:45	425.50	426.00	425.50	+21.50	1	2365
13:00:33	425.00	426.00	425.00	+21.00	4	2364
13:00:22	425.00	425.50	425.50	+21.50	1	2360
13:00:21	425.00	426.00	426.00	+22.00	1	2359
13:00:02	425.00	425.50	425.50	+21.50	1	2358
12:59:52	425.00	425.50	425.50	+21.50	1	2357
12:59:04	425.00	425.50	425.50	+21.50	1	2356
12:57:16	425.50	426.00	425.50	+21.50	1	2355
12:57:16	425.00	425.50	425.50	+21.50	1	2354
12:56:56	425.00	425.50	425.50	+21.50	1	2353
12:56:47	425.00	426.00	425.00	+21.00	1	2352
12:56:44	425.00	426.00	426.00	+22.00	1	2351
12:56:27	425.50	426.00	425.50	+21.50	6	2350
12:55:33	425.50	426.00	426.00	+22.00	1	2344
12:54:24	425.50	426.50	426.50	+22.50	1	2343
12:54:17	425.50	426.50	425.50	+21.50	3	2342
12:54:15	425.50	426.00	426.00	+22.00	1	2339
12:53:59	425.50	426.00	426.00	+22.00	1	2338
12:53:49	425.50	426.00	426.00	+22.00	1	2337
12:53:47	425.50	426.00	426.00	+22.00	1	2336
12:52:32	426.00	426.50	426.00	+22.00	1	2335
12:52:04	425.50	426.50	426.50	+22.50	1	2334
12:51:43	425.50	426.00	426.00	+22.00	1	2333
12:49:53	426.00	426.50	426.00	+22.00	1	2332
12:49:44	425.50	426.00	426.00	+22.00	1	2331
12:49:20	425.50	426.00	426.00	+22.00	1	2330
12:49:08	426.00	426.50	426.00	+22.00	1	2329
12:48:49	425.50	426.00	426.00	+22.00	1	2328
12:48:12	425.50	426.50	425.50	+21.50	1	2327
12:48:10	426.00	426.50	426.00	+22.00	4	2326
12:47:24	426.00	426.50	426.50	+22.50	1	2322
12:47:12	426.00	426.50	426.50	+22.50	1	2321
12:47:11	426.00	426.50	426.00	+22.00	1	2320
12:45:35	425.50	426.00	426.00	+22.00	1	2319
12:45:05	425.50	426.50	425.50	+21.50	4	2318
12:45:04	425.50	426.50	426.50	+22.50	1	2314
12:44:50	425.50	426.00	426.00	+22.00	1	2313
12:42:44	425.50	427.00	427.00	+23.00	1	2312
12:42:37	425.50	426.50	426.50	+22.50	5	2311
12:42:37	426.00	426.50	426.00	+22.00	4	2306
12:41:20	426.00	427.00	426.00	+22.00	1	2302
12:41:17	426.50	427.50	426.50	+22.50	3	2301
12:41:16	426.50	427.50	427.50	+23.50	1	2298
12:41:12	426.50	427.50	426.50	+22.50	1	2297
12:40:55	426.50	427.00	427.00	+23.00	1	2296
12:40:24	426.00	427.00	427.00	+23.00	3	2295
12:40:24	426.00	427.00	427.00	+23.00	1	2292
12:39:46	426.00	427.00	427.00	+23.00	1	2291
12:39:06	426.00	427.00	427.00	+23.00	1	2290
12:38:37	426.00	427.00	427.00	+23.00	1	2289
12:38:26	426.00	427.00	427.00	+23.00	1	2288
12:38:04	426.00	427.00	427.00	+23.00	1	2287
12:37:55	426.50	427.00	426.50	+22.50	1	2286
12:37:36	426.00	426.50	426.50	+22.50	1	2285
12:37:28	426.50	427.00	426.50	+22.50	1	2284
12:37:07	426.00	427.00	427.00	+23.00	1	2283
12:35:44	426.00	427.00	427.00	+23.00	1	2282
12:34:37	427.00	427.50	427.00	+23.00	1	2281
12:34:07	426.00	427.00	427.00	+23.00	1	2280
12:33:58	426.00	427.50	427.50	+23.50	1	2279
12:33:24	426.00	427.50	427.50	+23.50	1	2278
12:32:17	426.00	427.00	427.00	+23.00	1	2277
12:31:13	426.00	427.00	427.00	+23.00	1	2276
12:31:04	426.00	427.00	427.00	+23.00	1	2275
12:30:48	426.00	427.00	427.00	+23.00	1	2274
12:30:41	426.50	427.00	426.50	+22.50	3	2273
12:29:33	426.50	427.00	427.00	+23.00	1	2270
12:29:24	426.50	427.00	427.00	+23.00	1	2269
12:28:44	426.50	427.00	427.00	+23.00	1	2268
12:26:24	426.50	427.00	427.00	+23.00	1	2267
12:25:52	426.00	427.00	427.00	+23.00	1	2266
12:24:52	426.50	427.00	426.00	+22.00	2	2265
12:24:52	426.50	427.00	426.50	+22.50	3	2263
12:24:15	426.50	427.00	427.00	+23.00	2	2260
12:24:04	426.50	428.00	428.00	+24.00	1	2258
12:23:48	426.50	428.00	426.50	+22.50	1	2257
12:23:44	427.50	428.00	427.50	+23.50	2	2256
12:22:57	427.50	428.00	428.00	+24.00	1	2254
12:22:00	428.00	428.50	428.00	+24.00	3	2253
12:22:00	428.50	429.00	428.50	+24.50	1	2250
12:21:44	428.00	429.00	429.00	+25.00	1	2249
12:21:37	428.50	429.00	428.50	+24.50	1	2248
12:21:37	428.50	429.00	428.50	+24.50	1	2247
12:21:01	428.00	428.50	428.50	+24.50	1	2246
12:20:20	428.00	428.50	429.00	+25.00	1	2245
12:20:20	428.00	428.50	428.50	+24.50	1	2244
12:20:01	428.00	429.00	429.00	+25.00	1	2243
12:19:35	429.00	429.50	429.00	+25.00	4	2242
12:19:35	429.00	429.50	429.00	+25.00	1	2238
12:19:31	429.00	429.50	429.50	+25.50	1	2237
12:19:24	429.50	430.00	429.50	+25.50	1	2236
12:19:24	429.00	429.50	429.50	+25.50	1	2235
12:19:20	429.50	430.00	429.50	+25.50	7	2234
12:19:20	429.50	430.00	429.50	+25.50	1	2227
12:19:17	429.50	430.00	430.00	+26.00	1	2226
12:19:15	429.00	430.00	429.00	+25.00	4	2225
12:19:15	429.00	429.50	429.50	+25.50	4	2221
12:19:15	428.50	429.00	429.00	+25.00	33	2217
12:19:15	428.50	429.00	429.00	+25.00	8	2184
12:19:15	428.50	429.00	429.00	+25.00	4	2176
12:19:15	428.00	428.50	428.50	+24.50	9	2172
12:19:15	427.50	428.50	428.50	+24.50	2	2163
12:19:15	427.50	428.00	428.00	+24.00	2	2161
12:19:15	427.50	428.00	428.00	+24.00	2	2159
12:18:52	427.50	428.00	428.00	+24.00	1	2157
12:18:45	427.50	428.00	427.50	+23.50	1	2156
12:18:13	427.50	428.00	428.00	+24.00	1	2155
12:17:39	427.50	428.00	428.00	+24.00	1	2154
12:17:18	427.50	428.00	428.00	+24.00	1	2153
12:17:14	427.50	428.00	428.00	+24.00	4	2152
12:17:04	427.00	427.50	427.50	+23.50	1	2148
12:17:04	427.00	427.50	427.50	+23.50	8	2147
12:17:04	426.50	427.50	427.50	+23.50	1	2139
12:16:20	426.50	427.00	427.00	+23.00	7	2138
12:16:06	426.00	427.00	427.00	+23.00	1	2131
12:15:38	426.00	427.00	427.00	+23.00	1	2130
12:15:28	426.00	426.50	426.50	+22.50	1	2129
12:15:20	426.00	426.50	426.00	+22.00	2	2128
12:14:44	426.00	426.50	426.50	+22.50	1	2126
12:14:22	425.50	426.00	426.00	+22.00	1	2125
12:13:38	425.00	426.00	426.00	+22.00	4	2124
12:13:38	425.00	425.50	425.50	+21.50	3	2120
12:12:48	425.00	425.50	425.00	+21.00	1	2117
12:12:24	425.00	425.50	425.50	+21.50	1	2116
12:11:27	424.50	425.00	425.00	+21.00	1	2115
12:11:27	424.50	425.00	425.00	+21.00	2	2114
12:11:27	424.50	425.00	425.00	+21.00	1	2112
12:10:56	425.00	425.50	425.00	+21.00	1	2111
12:10:38	425.50	426.00	425.50	+21.50	1	2110
12:10:05	425.00	425.50	425.50	+21.50	1	2109
12:10:04	425.00	426.00	426.00	+22.00	1	2108
12:10:01	425.00	425.50	425.50	+21.50	1	2107
12:09:49	425.00	426.00	425.00	+21.00	3	2106
12:09:38	425.00	426.00	425.00	+21.00	4	2103
12:08:58	425.50	426.50	425.50	+21.50	1	2099
12:08:50	426.00	426.50	426.00	+22.00	1	2098
12:08:43	426.00	426.50	426.00	+22.00	1	2097
12:07:44	425.50	426.50	426.50	+22.50	1	2096
12:07:05	426.00	427.00	426.00	+22.00	5	2095
12:06:50	426.00	426.50	426.50	+22.50	1	2090
12:06:29	426.50	427.00	426.50	+22.50	1	2089
12:05:42	426.00	426.50	426.50	+22.50	2	2088
12:05:24	426.00	427.00	427.00	+23.00	1	2086
12:05:09	426.50	427.00	426.50	+22.50	3	2085
12:04:34	426.00	427.00	427.00	+23.00	1	2082
12:03:56	426.00	427.00	426.00	+22.00	1	2081
12:03:55	426.00	426.50	426.50	+22.50	1	2080
12:03:31	426.00	427.00	426.00	+22.00	1	2079
12:03:04	426.00	427.00	427.00	+23.00	1	2078
12:01:07	426.00	427.00	427.00	+23.00	1	2077
12:01:04	426.00	427.00	427.00	+23.00	1	2076
12:00:44	427.00	427.50	427.00	+23.00	2	2075
12:00:44	427.00	427.50	427.50	+23.50	1	2073
12:00:44	427.00	427.50	427.00	+23.00	1	2072
12:00:44	427.00	427.50	427.50	+23.50	1	2071
12:00:38	427.00	427.50	427.00	+23.00	1	2070
12:00:31	427.00	427.50	427.00	+23.00	1	2069
12:00:14	427.00	427.50	427.00	+23.00	1	2068
11:58:24	427.00	427.50	427.50	+23.50	1	2067
11:58:00	427.00	427.50	427.00	+23.00	1	2066
11:57:56	427.00	427.50	427.00	+23.00	1	2065
11:57:51	427.00	427.50	427.50	+23.50	1	2064
11:57:50	426.50	427.00	427.00	+23.00	1	2063
11:57:50	426.50	427.00	427.00	+23.00	1	2062
11:57:49	426.00	426.50	426.50	+22.50	1	2061
11:57:40	426.50	427.00	426.50	+22.50	1	2060
11:56:57	426.50	427.00	427.00	+23.00	1	2059
11:56:46	426.00	427.00	427.00	+23.00	1	2058
11:56:37	427.00	427.50	427.00	+23.00	1	2057
11:56:04	426.00	427.50	427.50	+23.50	1	2056
11:56:01	426.00	427.50	427.50	+23.50	1	2055
11:55:25	426.00	427.50	427.50	+23.50	1	2054
11:54:39	426.50	427.50	427.50	+23.50	1	2053
11:54:38	427.00	427.50	427.00	+23.00	3	2052
11:54:06	427.00	427.50	427.50	+23.50	1	2049
11:53:44	427.00	427.50	427.50	+23.50	1	2048
11:52:36	427.00	427.50	427.50	+23.50	2	2047
11:51:56	427.50	428.00	427.50	+23.50	1	2045
11:51:52	427.50	428.00	427.50	+23.50	1	2044
11:51:51	427.00	428.00	428.00	+24.00	1	2043
11:51:50	427.00	428.00	428.00	+24.00	1	2042
11:51:50	427.50	428.00	427.50	+23.50	1	2041
11:51:49	427.00	427.50	427.50	+23.50	2	2040
11:51:46	426.50	427.00	427.00	+23.00	3	2038
11:51:38	426.50	427.00	427.00	+23.00	1	2035
11:51:24	426.50	427.00	427.00	+23.00	1	2034
11:51:09	426.00	427.00	426.00	+22.00	1	2033
11:50:07	426.00	427.00	426.00	+22.00	1	2032
11:49:31	426.00	426.50	426.50	+22.50	3	2031
11:49:30	426.00	426.50	426.00	+22.00	1	2028
11:49:04	426.00	426.50	426.50	+22.50	1	2027
11:49:03	426.00	426.50	426.00	+22.00	1	2026
11:49:00	426.00	426.50	426.00	+22.00	1	2025
11:48:57	426.00	426.50	426.00	+22.00	1	2024
11:48:27	426.00	426.50	426.00	+22.00	1	2023
11:48:11	426.00	426.50	426.00	+22.00	1	2022
11:47:59	426.00	426.50	426.00	+22.00	1	2021
11:47:48	426.00	426.50	426.50	+22.50	1	2020
11:47:37	426.00	426.50	426.00	+22.00	1	2019
11:47:07	426.00	426.50	426.00	+22.00	1	2018
11:46:44	426.00	426.50	426.50	+22.50	1	2017
11:46:18	426.00	426.50	426.50	+22.50	1	2016
11:46:18	426.50	427.00	426.50	+22.50	2	2015
11:46:16	426.50	427.00	426.50	+22.50	1	2013
11:45:50	426.50	427.00	427.00	+23.00	1	2012
11:45:47	426.50	427.00	427.00	+23.00	5	2011
11:45:25	426.00	426.50	426.50	+22.50	1	2006
11:45:05	426.00	426.50	426.00	+22.00	1	2005
11:44:24	425.50	426.00	426.00	+22.00	1	2004
11:43:50	426.00	426.50	426.00	+22.00	2	2003
11:43:50	426.00	426.50	426.00	+22.00	1	2001
11:43:24	426.00	426.50	426.00	+22.00	1	2000
11:43:24	426.00	426.50	426.50	+22.50	1	1999
11:43:15	426.00	427.00	427.00	+23.00	1	1998
11:43:14	426.50	427.00	426.50	+22.50	1	1997
11:43:07	426.00	426.50	426.50	+22.50	1	1996
11:43:07	425.00	426.00	426.00	+22.00	2	1995
11:43:07	425.00	426.00	426.00	+22.00	2	1993
11:43:06	424.00	425.00	425.00	+21.00	1	1991
11:43:06	424.00	425.00	425.00	+21.00	20	1990
11:43:06	423.50	424.50	424.50	+20.50	12	1970
11:43:06	423.50	424.00	424.00	+20.00	8	1958
11:43:03	423.00	423.50	423.50	+19.50	1	1950
11:42:18	423.00	423.50	423.50	+19.50	1	1949
11:42:16	422.50	423.00	423.00	+19.00	5	1948
11:42:16	423.00	423.50	423.00	+19.00	2	1943
11:42:04	423.00	423.50	423.50	+19.50	1	1941
11:41:53	423.00	423.50	423.00	+19.00	1	1940
11:41:38	423.00	423.50	423.00	+19.00	1	1939
11:41:26	423.00	424.00	423.00	+19.00	1	1938
11:41:20	423.00	423.50	423.50	+19.50	1	1937
11:39:44	423.00	424.00	424.00	+20.00	1	1936
11:38:46	424.00	424.50	424.00	+20.00	1	1935
11:37:43	423.00	424.00	424.00	+20.00	2	1934
11:37:43	424.00	424.50	424.00	+20.00	1	1932
11:37:24	424.00	424.50	424.50	+20.50	1	1931
11:37:21	424.00	424.50	424.00	+20.00	1	1930
11:37:03	424.50	425.00	424.50	+20.50	4	1929
11:36:35	424.50	425.00	424.50	+20.50	1	1925
11:35:06	424.50	425.00	424.50	+20.50	1	1924
11:35:04	424.50	425.00	425.00	+21.00	1	1923
11:34:58	424.50	425.00	424.50	+20.50	2	1922
11:32:58	423.50	424.50	424.50	+20.50	3	1920
11:32:56	423.50	424.00	424.00	+20.00	1	1917
11:32:52	423.50	424.00	424.00	+20.00	1	1916
11:32:52	423.00	423.50	423.50	+19.50	1	1915
11:32:46	423.50	424.50	423.50	+19.50	1	1914
11:32:44	423.50	424.50	424.50	+20.50	1	1913
11:32:37	423.50	424.00	424.00	+20.00	1	1912
11:32:36	424.00	424.50	424.00	+20.00	4	1911
11:32:36	424.00	424.50	424.00	+20.00	1	1907
11:31:42	424.00	424.50	424.00	+20.00	1	1906
11:31:18	424.00	424.50	424.00	+20.00	1	1905
11:31:10	424.00	424.50	424.00	+20.00	1	1904
11:30:24	424.00	424.50	424.50	+20.50	1	1903
11:30:23	424.00	424.50	424.00	+20.00	1	1902
11:29:39	424.50	425.00	424.50	+20.50	1	1901
11:29:36	424.50	425.00	424.50	+20.50	1	1900
11:29:20	424.50	425.00	424.50	+20.50	1	1899
11:28:33	424.50	425.00	424.50	+20.50	1	1898
11:28:30	424.50	425.00	424.50	+20.50	1	1897
11:28:20	424.50	425.00	425.00	+21.00	1	1896
11:28:19	424.50	425.00	425.00	+21.00	1	1895
11:28:04	424.50	425.00	425.00	+21.00	1	1894
11:27:52	424.50	425.00	425.00	+21.00	1	1893
11:27:01	424.50	425.00	425.00	+21.00	1	1892
11:26:39	424.50	425.00	425.00	+21.00	1	1891
11:26:02	424.50	425.00	424.50	+20.50	1	1890
11:25:44	424.50	425.00	425.00	+21.00	1	1889
11:25:37	424.50	425.00	425.00	+21.00	1	1888
11:25:22	424.50	425.00	425.00	+21.00	1	1887
11:25:00	424.50	425.00	424.50	+20.50	1	1886
11:24:13	424.50	425.00	425.00	+21.00	1	1885
11:23:24	424.00	425.00	425.00	+21.00	1	1884
11:22:47	424.50	425.00	424.50	+20.50	1	1883
11:22:46	424.00	425.00	424.00	+20.00	1	1882
11:22:37	424.50	425.00	424.50	+20.50	1	1881
11:22:20	424.50	425.00	424.50	+20.50	1	1880
11:21:56	424.00	424.50	424.50	+20.50	1	1879
11:21:49	424.00	424.50	424.50	+20.50	1	1878
11:21:44	424.00	424.50	424.50	+20.50	1	1877
11:21:30	424.00	425.00	425.00	+21.00	1	1876
11:21:04	424.00	425.00	425.00	+21.00	1	1875
11:21:00	424.50	425.00	424.50	+20.50	1	1874
11:20:45	424.50	425.00	424.50	+20.50	1	1873
11:20:21	425.00	425.50	425.00	+21.00	2	1872
11:20:21	425.00	425.50	425.00	+21.00	2	1870
11:20:19	425.00	425.50	425.00	+21.00	2	1868
11:20:10	425.00	425.50	425.00	+21.00	4	1866
11:19:54	425.00	425.50	425.00	+21.00	1	1862
11:19:30	425.00	426.00	425.00	+21.00	1	1861
11:19:12	425.50	426.00	425.50	+21.50	1	1860
11:18:44	425.00	426.00	426.00	+22.00	1	1859
11:18:38	425.00	426.00	425.00	+21.00	1	1858
11:18:24	425.00	426.00	425.00	+21.00	1	1857
11:18:17	425.00	426.00	425.00	+21.00	1	1856
11:17:54	425.00	426.00	425.00	+21.00	1	1855
11:17:51	425.50	426.00	425.50	+21.50	2	1854
11:17:47	426.00	426.50	426.00	+22.00	1	1852
11:17:26	426.00	426.50	426.00	+22.00	1	1851
11:17:03	425.50	426.00	426.00	+22.00	1	1850
11:16:55	425.50	426.50	425.50	+21.50	1	1849
11:16:45	425.50	426.50	425.50	+21.50	1	1848
11:16:44	425.50	426.50	425.50	+21.50	1	1847
11:16:34	425.50	426.50	425.50	+21.50	1	1846
11:16:32	425.50	426.50	425.50	+21.50	1	1845
11:16:25	425.50	426.50	425.50	+21.50	1	1844
11:16:24	425.50	426.50	426.50	+22.50	1	1843
11:16:21	426.00	426.50	426.00	+22.00	1	1842
11:16:21	426.00	426.50	426.00	+22.00	2	1841
11:15:55	426.50	427.00	426.50	+22.50	1	1839
11:15:54	426.50	427.00	426.50	+22.50	1	1838
11:15:54	427.00	427.50	427.00	+23.00	2	1837
11:15:54	427.00	427.50	427.00	+23.00	1	1835
11:15:54	427.00	427.50	427.00	+23.00	1	1834
11:15:53	427.00	427.50	427.00	+23.00	1	1833
11:15:39	427.00	427.50	427.00	+23.00	1	1832
11:15:23	427.00	427.50	427.50	+23.50	1	1831
11:15:18	427.00	427.50	427.50	+23.50	1	1830
11:15:14	427.00	427.50	427.50	+23.50	1	1829
11:14:54	427.00	428.00	428.00	+24.00	1	1828
11:14:50	427.50	428.00	427.50	+23.50	3	1827
11:14:37	428.00	429.00	428.00	+24.00	1	1824
11:14:31	428.00	428.50	428.50	+24.50	1	1823
11:14:26	428.00	428.50	428.50	+24.50	1	1822
11:14:04	428.50	429.00	428.50	+24.50	1	1821
11:14:04	427.50	428.50	428.50	+24.50	1	1820
11:13:59	428.00	428.50	428.00	+24.00	3	1819
11:13:29	428.00	428.50	428.00	+24.00	2	1816
11:13:29	428.50	429.50	428.50	+24.50	1	1814
11:13:28	428.00	429.00	429.00	+25.00	1	1813
11:13:27	428.00	429.00	429.00	+25.00	2	1812
11:13:25	428.00	428.50	428.50	+24.50	1	1810
11:13:24	428.50	429.00	428.50	+24.50	1	1809
11:13:21	428.00	428.50	428.50	+24.50	1	1808
11:13:20	428.00	428.50	428.50	+24.50	1	1807
11:13:12	428.00	428.50	428.50	+24.50	1	1806
11:13:06	428.00	428.50	428.50	+24.50	1	1805
11:13:05	428.50	429.00	428.50	+24.50	1	1804
11:12:55	428.00	428.50	428.50	+24.50	1	1803
11:12:54	428.00	428.50	428.50	+24.50	1	1802
11:12:50	428.00	428.50	428.50	+24.50	1	1801
11:12:44	427.50	428.50	428.50	+24.50	1	1800
11:12:43	427.50	428.00	428.00	+24.00	1	1799
11:12:29	427.50	428.50	428.50	+24.50	2	1798
11:12:26	427.50	428.50	428.50	+24.50	4	1796
11:12:25	428.00	428.50	428.00	+24.00	2	1792
11:12:17	428.00	428.50	428.50	+24.50	1	1790
11:12:14	428.50	429.00	428.00	+24.00	1	1789
11:12:14	428.50	429.00	428.50	+24.50	2	1788
11:12:12	428.00	429.00	428.00	+24.00	1	1786
11:12:08	428.50	429.50	428.50	+24.50	3	1785
11:12:04	428.50	429.50	429.50	+25.50	1	1782
11:11:59	428.50	429.00	429.00	+25.00	1	1781
11:11:59	429.00	429.50	429.00	+25.00	1	1780
11:11:59	429.00	429.50	429.00	+25.00	1	1779
11:11:57	429.50	430.00	429.50	+25.50	1	1778
11:11:56	429.00	429.50	429.50	+25.50	1	1777
11:11:56	429.50	430.00	429.50	+25.50	3	1776
11:11:55	429.50	430.00	429.50	+25.50	1	1773
11:11:54	429.50	430.00	430.00	+26.00	1	1772
11:11:50	428.50	429.50	429.50	+25.50	2	1771
11:11:50	428.50	429.50	429.50	+25.50	1	1769
11:11:44	428.00	429.00	429.00	+25.00	9	1768
11:11:44	428.00	429.00	429.00	+25.00	6	1759
11:11:44	428.00	428.50	428.50	+24.50	1	1753
11:11:44	428.00	428.50	428.50	+24.50	1	1752
11:11:41	428.00	428.50	428.50	+24.50	1	1751
11:11:40	427.50	428.00	428.00	+24.00	3	1750
11:11:37	427.50	428.00	428.00	+24.00	1	1747
11:11:29	427.00	427.50	427.50	+23.50	1	1746
11:11:27	427.00	427.50	427.50	+23.50	2	1745
11:11:26	426.50	427.00	427.00	+23.00	6	1743
11:11:23	426.50	427.00	427.00	+23.00	1	1737
11:11:18	426.50	427.00	427.00	+23.00	1	1736
11:11:10	426.00	426.50	426.50	+22.50	2	1735
11:11:10	425.50	426.00	426.00	+22.00	17	1733
11:11:10	425.50	426.00	426.00	+22.00	5	1716
11:11:07	425.00	425.50	425.50	+21.50	4	1711
11:11:07	425.00	425.50	425.50	+21.50	2	1707
11:11:07	425.00	425.50	425.50	+21.50	2	1705
11:11:07	424.00	425.00	425.00	+21.00	29	1703
11:11:01	424.50	425.00	425.00	+21.00	1	1674
11:11:00	424.50	425.00	425.00	+21.00	1	1673
11:10:59	424.50	425.00	425.00	+21.00	1	1672
11:10:52	424.50	425.00	425.00	+21.00	2	1671
11:10:52	424.50	425.00	425.00	+21.00	16	1669
11:10:52	424.50	425.00	425.00	+21.00	1	1653
11:10:52	424.50	425.00	424.50	+20.50	1	1652
11:10:51	424.00	424.50	424.50	+20.50	9	1651
11:10:51	423.50	424.00	424.00	+20.00	2	1642
11:10:51	423.50	424.00	424.00	+20.00	5	1640
11:10:44	423.50	424.00	423.50	+19.50	1	1635
11:10:43	421.50	422.50	423.50	+19.50	4	1634
11:10:43	421.50	422.50	423.00	+19.00	7	1630
11:10:43	421.50	422.50	422.50	+18.50	3	1623
11:10:37	421.50	422.00	422.00	+18.00	1	1620
11:10:14	421.50	422.00	422.00	+18.00	1	1619
11:10:14	422.00	422.50	422.00	+18.00	1	1618
11:10:09	421.50	422.00	422.00	+18.00	1	1617
11:09:54	422.00	422.50	422.00	+18.00	1	1616
11:09:51	422.00	422.50	422.00	+18.00	1	1615
11:09:40	422.00	423.00	422.00	+18.00	3	1614
11:09:32	422.00	422.50	422.00	+18.00	1	1611
11:09:24	422.00	422.50	422.50	+18.50	1	1610
11:09:04	422.00	422.50	422.50	+18.50	1	1609
11:08:47	422.00	422.50	422.50	+18.50	1	1608
11:08:44	422.00	422.50	422.00	+18.00	1	1607
11:08:24	422.50	423.00	422.50	+18.50	2	1606
11:07:20	422.00	422.50	422.50	+18.50	1	1604
11:07:04	422.00	422.50	422.50	+18.50	1	1603
11:07:03	422.00	422.50	422.50	+18.50	1	1602
11:06:42	422.50	423.00	422.50	+18.50	1	1601
11:06:42	423.00	423.50	423.00	+19.00	5	1600
11:06:11	423.00	423.50	423.50	+19.50	1	1595
11:06:02	423.50	424.00	423.50	+19.50	1	1594
11:05:59	423.00	423.50	423.50	+19.50	1	1593
11:05:16	423.00	423.50	423.50	+19.50	2	1592
11:05:08	423.50	424.00	423.50	+19.50	2	1590
11:04:48	424.00	424.50	424.00	+20.00	1	1588
11:04:44	423.50	424.00	424.00	+20.00	1	1587
11:04:44	423.50	424.00	424.00	+20.00	1	1586
11:04:41	423.50	424.00	424.00	+20.00	1	1585
11:04:37	423.50	424.00	424.00	+20.00	1	1584
11:04:32	423.50	424.00	424.00	+20.00	3	1583
11:04:31	423.50	424.00	423.50	+19.50	1	1580
11:04:01	423.50	424.00	424.00	+20.00	1	1579
11:03:48	423.00	423.50	423.50	+19.50	1	1578
11:03:45	423.00	424.00	423.00	+19.00	1	1577
11:03:39	423.50	424.00	423.50	+19.50	6	1576
11:03:32	423.50	424.00	424.00	+20.00	1	1570
11:03:32	423.50	424.00	424.00	+20.00	1	1569
11:03:28	423.50	424.00	424.00	+20.00	1	1568
11:03:13	423.00	423.50	423.50	+19.50	1	1567
11:03:07	423.50	424.00	423.50	+19.50	1	1566
11:02:54	423.00	424.00	424.00	+20.00	1	1565
11:02:54	423.50	424.00	423.50	+19.50	1	1564
11:02:44	423.00	423.50	423.50	+19.50	1	1563
11:02:35	423.50	424.00	423.50	+19.50	1	1562
11:02:34	423.00	424.00	424.00	+20.00	1	1561
11:02:30	423.00	424.00	424.00	+20.00	1	1560
11:02:27	423.00	424.00	424.00	+20.00	1	1559
11:02:25	423.00	424.00	424.00	+20.00	1	1558
11:02:24	423.00	424.00	424.00	+20.00	1	1557
11:02:23	423.50	424.00	423.50	+19.50	3	1556
11:02:20	423.50	424.00	424.00	+20.00	1	1553
11:02:17	423.50	424.00	424.00	+20.00	2	1552
11:02:07	423.50	424.00	424.00	+20.00	1	1550
11:02:07	423.50	424.00	423.50	+19.50	1	1549
11:01:56	423.00	423.50	423.50	+19.50	1	1548
11:01:56	423.00	423.50	423.50	+19.50	1	1547
11:01:54	423.00	423.50	423.50	+19.50	1	1546
11:01:52	423.00	423.50	423.50	+19.50	1	1545
11:01:52	423.00	423.50	423.50	+19.50	1	1544
11:01:44	422.50	423.00	423.00	+19.00	13	1543
11:01:44	422.50	423.00	423.00	+19.00	1	1530
11:01:43	422.50	423.00	423.00	+19.00	1	1529
11:01:40	422.50	423.00	423.00	+19.00	1	1528
11:01:37	422.00	423.00	423.00	+19.00	1	1527
11:01:33	422.00	422.50	422.50	+18.50	1	1526
11:01:10	422.50	423.00	422.50	+18.50	1	1525
11:01:10	422.50	423.00	422.50	+18.50	1	1524
11:01:02	422.50	423.00	423.00	+19.00	1	1523
11:00:54	422.50	423.00	423.00	+19.00	1	1522
11:00:46	422.00	423.00	423.00	+19.00	1	1521
11:00:46	422.00	423.00	423.00	+19.00	1	1520
11:00:37	422.00	423.00	423.00	+19.00	1	1519
11:00:35	422.00	423.00	423.00	+19.00	1	1518
11:00:19	422.00	423.00	423.00	+19.00	1	1517
11:00:17	422.00	422.50	422.50	+18.50	1	1516
11:00:16	422.50	423.00	422.50	+18.50	1	1515
11:00:16	421.00	422.00	422.00	+18.00	9	1514
11:00:14	421.50	422.00	421.50	+17.50	1	1505
11:00:04	421.50	422.00	422.00	+18.00	1	1504
11:00:04	421.50	422.00	422.00	+18.00	1	1503
11:00:00	421.50	422.00	421.50	+17.50	1	1502
10:59:55	421.50	422.00	422.00	+18.00	2	1501
10:59:53	421.50	422.00	421.50	+17.50	2	1499
10:59:39	421.00	421.50	421.50	+17.50	1	1497
10:59:28	421.00	421.50	421.50	+17.50	2	1496
10:59:28	421.00	421.50	421.50	+17.50	3	1494
10:59:28	421.00	421.50	421.50	+17.50	1	1491
10:58:48	420.50	421.00	421.00	+17.00	1	1490
10:58:46	420.50	421.00	421.00	+17.00	4	1489
10:58:45	420.50	421.00	421.00	+17.00	1	1485
10:58:38	420.50	421.00	421.00	+17.00	1	1484
10:58:37	421.00	421.50	421.00	+17.00	1	1483
10:58:34	421.00	421.50	421.50	+17.50	3	1482
10:58:34	420.50	421.00	421.00	+17.00	17	1479
10:58:31	420.00	420.50	420.50	+16.50	2	1462
10:58:28	419.50	420.50	420.50	+16.50	1	1460
10:58:28	419.50	420.00	420.00	+16.00	9	1459
10:58:28	419.50	420.00	420.00	+16.00	2	1450
10:58:01	419.50	420.00	420.00	+16.00	1	1448
10:57:51	419.50	420.00	420.00	+16.00	2	1447
10:57:51	419.50	420.00	420.00	+16.00	3	1445
10:57:44	419.00	420.00	420.00	+16.00	1	1442
10:56:49	419.50	420.00	419.50	+15.50	1	1441
10:56:36	419.50	420.00	419.50	+15.50	1	1440
10:55:45	419.50	420.00	419.50	+15.50	3	1439
10:55:24	419.00	420.00	420.00	+16.00	1	1436
10:55:22	419.00	420.00	420.00	+16.00	1	1435
10:55:09	419.00	420.00	419.00	+15.00	1	1434
10:55:01	419.00	420.00	420.00	+16.00	1	1433
10:54:56	419.00	420.00	419.00	+15.00	1	1432
10:54:38	419.00	419.50	419.50	+15.50	1	1431
10:54:10	419.50	420.00	419.50	+15.50	1	1430
10:54:02	419.00	420.00	420.00	+16.00	1	1429
10:53:51	419.50	420.00	419.50	+15.50	1	1428
10:53:42	419.00	420.00	420.00	+16.00	1	1427
10:53:42	419.50	420.50	419.50	+15.50	2	1426
10:53:28	420.00	421.00	420.00	+16.00	3	1424
10:53:18	420.50	421.00	420.50	+16.50	1	1421
10:53:10	420.50	421.00	420.50	+16.50	1	1420
10:53:09	420.00	420.50	420.50	+16.50	1	1419
10:53:09	420.00	420.50	420.50	+16.50	1	1418
10:53:04	420.00	420.50	420.50	+16.50	1	1417
10:53:00	419.50	420.00	420.00	+16.00	2	1416
10:52:56	419.50	420.00	420.00	+16.00	3	1414
10:52:55	419.50	420.00	420.00	+16.00	1	1411
10:52:43	419.50	420.00	420.00	+16.00	1	1410
10:52:22	420.00	420.50	420.00	+16.00	3	1409
10:52:19	420.00	420.50	420.00	+16.00	1	1406
10:52:03	420.50	421.00	420.50	+16.50	1	1405
10:52:03	420.50	421.00	420.00	+16.00	4	1404
10:52:03	420.50	421.00	420.50	+16.50	1	1400
10:51:59	420.00	420.50	420.50	+16.50	1	1399
10:51:57	420.00	420.50	420.50	+16.50	1	1398
10:51:38	420.00	420.50	420.50	+16.50	11	1397
10:51:38	420.00	420.50	420.50	+16.50	1	1386
10:51:38	420.00	420.50	420.50	+16.50	3	1385
10:51:38	419.50	420.00	420.00	+16.00	82	1382
10:51:35	419.50	420.00	420.00	+16.00	1	1300
10:51:35	419.50	420.00	420.00	+16.00	4	1299
10:51:35	419.00	419.50	419.50	+15.50	11	1295
10:51:29	418.50	419.50	419.50	+15.50	3	1284
10:51:25	419.00	419.50	419.00	+15.00	1	1281
10:50:44	418.50	419.00	419.00	+15.00	1	1280
10:50:44	418.50	419.50	419.50	+15.50	1	1279
10:50:30	418.00	419.00	419.00	+15.00	3	1278
10:50:13	418.00	419.00	419.00	+15.00	2	1275
10:50:09	418.50	419.00	418.50	+14.50	1	1273
10:49:16	418.50	419.00	419.00	+15.00	1	1272
10:48:32	418.50	419.50	418.50	+14.50	1	1271
10:48:30	418.50	419.00	419.00	+15.00	1	1270
10:48:30	418.50	419.00	419.00	+15.00	1	1269
10:48:24	418.50	419.50	419.50	+15.50	1	1268
10:46:53	419.00	419.50	419.00	+15.00	1	1267
10:46:50	419.00	419.50	419.00	+15.00	1	1266
10:46:09	419.00	419.50	419.00	+15.00	1	1265
10:46:04	419.00	419.50	419.50	+15.50	1	1264
10:45:55	419.00	419.50	419.50	+15.50	1	1263
10:45:24	419.00	419.50	419.50	+15.50	1	1262
10:45:09	419.00	419.50	419.50	+15.50	1	1261
10:44:19	418.50	419.00	419.00	+15.00	1	1260
10:44:19	418.50	419.50	419.50	+15.50	1	1259
10:44:19	418.50	419.50	419.50	+15.50	8	1258
10:44:18	418.50	419.00	419.00	+15.00	2	1250
10:43:53	418.50	419.00	419.00	+15.00	4	1248
10:43:44	418.50	419.00	419.00	+15.00	1	1244
10:42:25	419.00	419.50	419.00	+15.00	1	1243
10:42:12	419.00	419.50	419.00	+15.00	4	1242
10:41:51	419.00	419.50	419.50	+15.50	1	1238
10:41:49	419.00	419.50	419.50	+15.50	1	1237
10:41:24	419.00	419.50	419.50	+15.50	1	1236
10:41:12	419.00	419.50	419.50	+15.50	1	1235
10:41:07	419.00	419.50	419.50	+15.50	2	1234
10:40:54	418.50	419.00	419.00	+15.00	3	1232
10:40:54	418.50	419.00	419.00	+15.00	8	1229
10:40:54	418.50	419.00	419.00	+15.00	5	1221
10:40:50	418.00	418.50	418.50	+14.50	1	1216
10:40:50	418.00	418.50	418.50	+14.50	10	1215
10:40:41	418.00	418.50	418.50	+14.50	1	1205
10:40:37	418.00	418.50	418.50	+14.50	2	1204
10:39:58	418.00	418.50	418.50	+14.50	1	1202
10:39:18	417.50	418.50	418.50	+14.50	1	1201
10:39:16	417.50	418.50	418.50	+14.50	4	1200
10:39:11	417.50	418.50	418.50	+14.50	11	1196
10:39:04	417.50	418.50	418.50	+14.50	1	1185
10:39:01	417.50	418.50	418.50	+14.50	1	1184
10:38:35	417.50	418.50	418.50	+14.50	1	1183
10:38:35	417.00	418.00	418.00	+14.00	12	1182
10:38:32	417.00	418.00	418.00	+14.00	1	1170
10:38:05	417.00	417.50	417.50	+13.50	1	1169
10:38:03	417.00	417.50	417.50	+13.50	1	1168
10:37:53	417.00	417.50	417.50	+13.50	2	1167
10:37:51	417.00	417.50	417.50	+13.50	3	1165
10:36:44	416.50	417.50	417.50	+13.50	1	1162
10:35:10	415.50	416.00	416.00	+12.00	1	1161
10:34:35	415.50	416.00	416.00	+12.00	2	1160
10:34:24	415.50	416.50	416.50	+12.50	1	1158
10:33:58	414.50	415.00	415.00	+11.00	12	1157
10:33:58	414.50	415.00	415.00	+11.00	1	1145
10:33:58	416.50	417.50	415.00	+11.00	8	1144
10:33:58	416.50	417.50	415.50	+11.50	9	1136
10:33:58	416.50	417.50	416.00	+12.00	3	1127
10:33:58	416.50	417.50	416.50	+12.50	2	1124
10:33:33	416.50	417.00	417.00	+13.00	1	1122
10:33:18	417.00	417.50	417.00	+13.00	1	1121
10:32:55	416.50	417.00	417.00	+13.00	10	1120
10:32:26	415.50	416.50	416.50	+12.50	4	1110
10:32:04	415.00	416.00	416.00	+12.00	1	1106
10:31:23	415.00	416.00	415.00	+11.00	1	1105
10:29:44	415.00	416.50	416.50	+12.50	1	1104
10:29:39	415.00	416.50	415.00	+11.00	1	1103
10:29:33	415.00	416.50	415.00	+11.00	1	1102
10:29:33	417.00	417.50	415.00	+11.00	17	1101
10:29:33	417.00	417.50	415.50	+11.50	9	1084
10:29:33	417.00	417.50	416.00	+12.00	5	1075
10:29:33	417.00	417.50	416.50	+12.50	1	1070
10:29:33	417.00	417.50	417.00	+13.00	3	1069
10:29:22	417.00	417.50	417.00	+13.00	1	1066
10:29:09	417.00	417.50	417.00	+13.00	1	1065
10:29:04	417.00	417.50	417.00	+13.00	1	1064
10:29:00	417.00	417.50	417.00	+13.00	1	1063
10:28:43	417.00	417.50	417.00	+13.00	1	1062
10:27:42	417.00	418.00	418.00	+14.00	2	1061
10:27:24	417.00	418.00	418.00	+14.00	1	1059
10:25:48	417.00	418.00	418.00	+14.00	1	1058
10:25:04	417.00	418.00	418.00	+14.00	1	1057
10:24:54	418.00	418.50	418.00	+14.00	3	1056
10:24:54	418.00	418.50	418.00	+14.00	1	1053
10:24:48	418.00	418.50	418.00	+14.00	1	1052
10:24:44	418.00	418.50	418.00	+14.00	2	1051
10:24:31	418.00	418.50	418.00	+14.00	1	1049
10:22:50	418.00	418.50	418.50	+14.50	1	1048
10:22:44	418.00	418.50	418.50	+14.50	1	1047
10:21:37	418.00	418.50	418.50	+14.50	1	1046
10:21:25	418.50	419.00	418.50	+14.50	7	1045
10:21:25	418.50	419.00	418.50	+14.50	1	1038
10:21:06	418.50	419.00	418.50	+14.50	1	1037
10:20:26	418.50	419.00	418.50	+14.50	1	1036
10:20:24	418.50	419.00	419.00	+15.00	1	1035
10:20:01	418.00	418.50	418.50	+14.50	1	1034
10:19:05	418.00	418.50	418.50	+14.50	1	1033
10:18:54	418.50	419.00	418.50	+14.50	1	1032
10:18:39	418.00	418.50	418.50	+14.50	1	1031
10:18:26	418.00	418.50	418.50	+14.50	1	1030
10:18:14	418.00	419.00	419.00	+15.00	1	1029
10:18:04	418.00	418.50	418.50	+14.50	1	1028
10:17:06	418.00	418.50	418.50	+14.50	2	1027
10:16:11	418.50	419.00	418.50	+14.50	1	1025
10:16:11	418.00	418.50	418.50	+14.50	1	1024
10:15:53	418.50	419.00	418.50	+14.50	1	1023
10:15:44	418.50	419.00	418.50	+14.50	1	1022
10:15:44	418.50	419.00	419.00	+15.00	1	1021
10:15:25	418.00	418.50	418.50	+14.50	1	1020
10:15:12	418.00	418.50	418.50	+14.50	1	1019
10:15:11	418.50	419.00	418.50	+14.50	3	1018
10:15:08	418.50	419.00	419.00	+15.00	1	1015
10:15:01	418.50	419.00	419.00	+15.00	1	1014
10:14:44	419.00	419.50	419.00	+15.00	1	1013
10:14:29	418.50	419.00	419.00	+15.00	5	1012
10:14:29	418.50	419.00	419.00	+15.00	1	1007
10:14:29	418.50	419.00	419.00	+15.00	10	1006
10:14:29	418.50	419.00	419.00	+15.00	4	996
10:14:25	418.50	419.00	419.00	+15.00	2	992
10:14:21	418.50	419.00	419.00	+15.00	1	990
10:14:20	418.50	419.00	418.50	+14.50	1	989
10:13:49	418.50	419.00	419.00	+15.00	1	988
10:13:43	418.00	419.00	419.00	+15.00	1	987
10:13:40	418.00	418.50	418.50	+14.50	2	986
10:13:28	418.00	418.50	418.50	+14.50	1	984
10:13:24	418.00	418.50	418.50	+14.50	1	983
10:13:14	418.00	418.50	418.50	+14.50	1	982
10:13:12	418.50	419.00	418.50	+14.50	4	981
10:12:58	418.00	418.50	418.50	+14.50	1	977
10:12:36	418.50	419.00	418.50	+14.50	1	976
10:12:36	418.00	418.50	418.50	+14.50	5	975
10:12:36	418.00	418.50	418.50	+14.50	4	970
10:12:36	417.50	418.00	418.00	+14.00	25	966
10:12:36	417.50	418.00	417.50	+13.50	2	941
10:12:29	417.00	417.50	417.50	+13.50	3	939
10:12:18	417.00	417.50	417.50	+13.50	2	936
10:12:04	417.50	418.00	417.50	+13.50	1	934
10:11:59	417.50	418.00	417.50	+13.50	1	933
10:11:55	417.50	418.00	417.50	+13.50	2	932
10:11:42	417.00	417.50	417.50	+13.50	1	930
10:11:30	417.50	418.00	417.50	+13.50	1	929
10:11:04	417.00	418.00	418.00	+14.00	1	928
10:10:59	417.50	418.00	417.50	+13.50	1	927
10:10:50	416.50	417.50	417.50	+13.50	1	926
10:10:50	417.50	418.00	417.00	+13.00	1	925
10:10:50	417.50	418.00	417.50	+13.50	3	924
10:10:39	417.50	418.00	418.00	+14.00	2	921
10:10:35	417.50	418.00	418.00	+14.00	1	919
10:10:23	417.00	417.50	417.50	+13.50	1	918
10:10:06	416.50	417.50	417.50	+13.50	7	917
10:10:06	416.50	417.00	417.00	+13.00	9	910
10:09:49	416.50	417.00	416.50	+12.50	1	901
10:08:44	416.00	417.00	417.00	+13.00	1	900
10:08:24	416.00	417.00	417.00	+13.00	1	899
10:08:20	416.00	416.50	416.50	+12.50	1	898
10:07:50	416.00	417.00	416.00	+12.00	1	897
10:07:04	416.50	417.00	417.00	+13.00	1	896
10:07:03	417.00	417.50	417.00	+13.00	2	895
10:06:37	417.00	417.50	417.50	+13.50	1	893
10:06:24	417.00	417.50	417.50	+13.50	1	892
10:05:59	416.50	417.00	417.00	+13.00	4	891
10:05:59	416.50	417.00	417.00	+13.00	2	887
10:05:48	416.00	417.00	417.00	+13.00	1	885
10:05:47	416.00	416.50	416.50	+12.50	1	884
10:05:33	415.50	416.00	416.00	+12.00	4	883
10:04:55	414.50	415.50	415.50	+11.50	2	879
10:04:17	414.50	415.50	414.50	+10.50	1	877
10:04:15	414.00	415.00	415.00	+11.00	4	876
10:04:14	414.00	414.50	414.50	+10.50	2	872
10:04:04	413.50	414.50	414.50	+10.50	1	870
10:03:02	413.50	414.00	414.00	+10.00	1	869
10:02:51	414.00	414.50	414.00	+10.00	1	868
10:02:35	414.00	414.50	414.00	+10.00	1	867
10:02:31	414.00	414.50	414.00	+10.00	1	866
10:01:44	414.00	414.50	414.50	+10.50	1	865
10:01:30	414.00	414.50	414.00	+10.00	2	864
10:00:23	414.00	414.50	414.00	+10.00	1	862
10:00:14	414.00	414.50	414.00	+10.00	1	861
10:00:11	414.00	414.50	414.00	+10.00	2	860
10:00:08	414.00	414.50	414.00	+10.00	1	858
09:59:57	414.00	414.50	414.00	+10.00	1	857
09:59:54	414.00	414.50	414.00	+10.00	1	856
09:59:50	414.00	414.50	414.00	+10.00	1	855
09:59:48	414.00	414.50	414.00	+10.00	1	854
09:59:43	413.50	414.00	414.00	+10.00	7	853
09:59:43	413.50	414.00	414.00	+10.00	1	846
09:59:24	413.50	414.00	414.00	+10.00	1	845
09:59:23	413.50	414.00	413.50	+9.50	1	844
09:59:22	413.50	414.00	413.50	+9.50	1	843
09:59:08	413.50	414.00	413.50	+9.50	1	842
09:58:44	413.50	414.00	413.50	+9.50	2	841
09:58:43	414.00	414.50	414.00	+10.00	2	839
09:58:34	413.50	414.00	414.00	+10.00	1	837
09:58:34	414.00	414.50	414.00	+10.00	1	836
09:58:15	413.50	414.00	414.00	+10.00	1	835
09:58:12	414.00	414.50	414.00	+10.00	1	834
09:58:07	414.00	414.50	414.00	+10.00	1	833
09:57:22	414.50	415.00	414.50	+10.50	1	832
09:55:11	415.00	416.00	415.00	+11.00	1	831
09:55:10	414.50	415.50	415.50	+11.50	1	830
09:55:07	414.50	415.50	415.50	+11.50	3	829
09:54:30	414.50	415.50	415.50	+11.50	1	826
09:54:16	415.00	415.50	415.00	+11.00	9	825
09:54:16	415.00	415.50	415.00	+11.00	3	816
09:53:36	415.50	416.00	415.50	+11.50	2	813
09:53:17	415.50	416.00	416.00	+12.00	1	811
09:52:30	416.00	416.50	416.00	+12.00	2	810
09:51:45	416.00	416.50	416.50	+12.50	1	808
09:51:41	416.50	417.00	416.50	+12.50	1	807
09:51:02	416.00	417.00	417.00	+13.00	1	806
09:51:02	416.50	417.50	416.00	+12.00	3	805
09:51:02	416.50	417.50	416.50	+12.50	1	802
09:50:13	416.50	417.00	417.00	+13.00	1	801
09:50:13	416.50	417.00	416.50	+12.50	1	800
09:49:59	417.00	417.50	417.00	+13.00	1	799
09:49:52	417.00	417.50	417.00	+13.00	1	798
09:49:48	417.00	417.50	417.00	+13.00	1	797
09:49:40	416.50	417.00	417.00	+13.00	1	796
09:49:37	416.50	417.00	417.00	+13.00	1	795
09:49:36	416.50	417.00	417.00	+13.00	1	794
09:48:15	416.50	418.00	416.50	+12.50	1	793
09:48:12	416.50	417.50	417.50	+13.50	1	792
09:47:45	416.00	416.50	416.50	+12.50	1	791
09:47:43	417.00	417.50	417.00	+13.00	8	790
09:47:36	417.00	417.50	417.50	+13.50	1	782
09:47:31	417.50	418.00	417.50	+13.50	1	781
09:47:30	417.00	417.50	417.50	+13.50	1	780
09:47:27	417.00	417.50	417.50	+13.50	1	779
09:47:19	417.00	417.50	417.50	+13.50	1	778
09:47:13	417.00	417.50	417.50	+13.50	3	777
09:46:35	416.50	417.00	417.00	+13.00	16	774
09:46:35	416.00	416.50	416.50	+12.50	9	758
09:46:24	415.50	416.00	416.00	+12.00	5	749
09:46:12	415.50	416.00	415.50	+11.50	2	744
09:44:26	415.50	416.00	416.00	+12.00	1	742
09:44:19	415.50	416.00	416.00	+12.00	1	741
09:44:14	416.00	416.50	416.00	+12.00	1	740
09:43:56	416.00	416.50	416.00	+12.00	1	739
09:43:19	416.00	416.50	416.00	+12.00	1	738
09:43:14	416.00	416.50	416.00	+12.00	1	737
09:42:54	416.00	416.50	416.00	+12.00	1	736
09:40:53	415.50	416.00	416.00	+12.00	1	735
09:40:34	415.50	416.00	416.00	+12.00	1	734
09:40:29	415.50	416.00	415.50	+11.50	1	733
09:40:20	415.50	416.00	415.50	+11.50	2	732
09:39:59	416.00	416.50	415.00	+11.00	9	730
09:39:59	416.00	416.50	415.50	+11.50	6	721
09:39:59	416.00	416.50	416.00	+12.00	3	715
09:39:34	416.00	416.50	416.00	+12.00	1	712
09:39:29	416.00	416.50	416.50	+12.50	1	711
09:38:58	416.50	417.00	416.50	+12.50	2	710
09:38:36	416.50	417.00	416.50	+12.50	1	708
09:38:22	416.50	417.00	416.50	+12.50	3	707
09:37:38	416.50	417.00	416.50	+12.50	1	704
09:36:15	416.00	416.50	416.50	+12.50	1	703
09:36:08	416.50	417.00	416.50	+12.50	2	702
09:36:06	416.50	417.00	416.50	+12.50	1	700
09:35:26	416.50	417.00	416.50	+12.50	1	699
09:35:00	416.50	417.00	416.50	+12.50	1	698
09:34:34	416.50	417.00	417.00	+13.00	3	697
09:34:17	416.50	417.00	417.00	+13.00	1	694
09:34:13	416.50	417.00	416.50	+12.50	1	693
09:34:12	416.50	417.00	417.00	+13.00	1	692
09:33:55	416.00	416.50	416.50	+12.50	8	691
09:33:55	416.00	416.50	416.50	+12.50	25	683
09:33:47	416.00	416.50	416.00	+12.00	1	658
09:33:40	416.00	416.50	416.00	+12.00	1	657
09:33:30	416.00	416.50	416.00	+12.00	1	656
09:33:11	416.00	416.50	416.50	+12.50	1	655
09:32:43	416.50	417.00	416.50	+12.50	2	654
09:32:41	416.50	417.00	416.50	+12.50	1	652
09:32:09	416.50	417.00	416.50	+12.50	1	651
09:31:23	416.50	417.00	416.50	+12.50	1	650
09:30:52	416.00	416.50	416.50	+12.50	1	649
09:30:14	416.00	416.50	416.50	+12.50	1	648
09:29:58	416.00	417.00	417.00	+13.00	1	647
09:29:57	416.50	417.00	416.50	+12.50	1	646
09:29:57	416.50	417.00	417.00	+13.00	1	645
09:29:30	416.00	417.00	417.00	+13.00	1	644
09:29:03	416.00	417.00	417.00	+13.00	1	643
09:28:57	416.00	416.50	416.50	+12.50	1	642
09:28:45	415.00	416.00	416.00	+12.00	7	641
09:28:39	415.00	415.50	415.50	+11.50	1	634
09:28:35	415.00	415.50	415.00	+11.00	1	633
09:28:30	415.00	415.50	415.00	+11.00	1	632
09:28:05	415.00	415.50	415.00	+11.00	1	631
09:26:45	415.00	416.00	416.00	+12.00	1	630
09:26:45	415.00	415.50	415.50	+11.50	2	629
09:25:46	414.50	415.00	415.00	+11.00	1	627
09:25:46	414.00	415.00	415.00	+11.00	7	626
09:25:40	413.50	414.00	414.00	+10.00	1	619
09:25:29	413.50	414.00	414.00	+10.00	1	618
09:25:29	413.50	414.00	414.00	+10.00	1	617
09:25:29	414.00	415.00	414.00	+10.00	3	616
09:25:27	413.50	414.50	414.50	+10.50	1	613
09:25:27	413.50	414.50	414.50	+10.50	1	612
09:25:24	414.00	414.50	414.00	+10.00	1	611
09:24:34	414.50	415.00	414.50	+10.50	1	610
09:24:26	413.50	414.50	413.50	+9.50	1	609
09:24:25	413.50	415.00	413.50	+9.50	2	608
09:24:24	413.50	415.00	413.50	+9.50	1	606
09:24:15	413.50	414.50	413.50	+9.50	1	605
09:24:15	413.00	414.00	414.00	+10.00	2	604
09:24:12	413.50	414.00	413.50	+9.50	1	602
09:24:06	413.50	414.00	413.50	+9.50	1	601
09:24:02	413.50	414.00	413.50	+9.50	1	600
09:23:56	414.00	414.50	414.00	+10.00	1	599
09:23:53	413.50	414.00	414.00	+10.00	1	598
09:23:53	414.00	414.50	414.00	+10.00	1	597
09:23:52	414.00	414.50	414.00	+10.00	1	596
09:23:49	414.00	414.50	414.00	+10.00	1	595
09:23:39	414.00	414.50	414.00	+10.00	1	594
09:23:37	414.00	414.50	414.00	+10.00	1	593
09:23:29	414.00	414.50	414.00	+10.00	1	592
09:23:23	415.00	415.50	415.00	+11.00	14	591
09:23:23	415.00	415.50	415.00	+11.00	1	577
09:23:12	415.00	415.50	415.00	+11.00	1	576
09:23:12	415.50	416.00	415.50	+11.50	2	575
09:23:10	415.50	416.00	415.50	+11.50	1	573
09:23:07	415.50	416.00	415.50	+11.50	2	572
09:22:53	415.50	416.00	415.50	+11.50	1	570
09:22:47	415.50	416.00	415.50	+11.50	1	569
09:22:18	415.50	416.00	415.50	+11.50	2	568
09:22:09	415.50	416.00	415.50	+11.50	1	566
09:22:03	415.50	416.00	415.50	+11.50	1	565
09:21:50	415.50	416.00	416.00	+12.00	1	564
09:21:46	415.50	416.00	415.50	+11.50	1	563
09:21:17	415.50	416.00	415.50	+11.50	3	562
09:20:48	415.50	416.00	415.50	+11.50	1	559
09:20:45	415.50	416.00	415.50	+11.50	1	558
09:20:38	415.50	416.00	415.50	+11.50	1	557
09:20:11	415.50	416.00	415.50	+11.50	1	556
09:20:11	415.50	416.00	415.50	+11.50	1	555
09:20:06	415.50	416.00	416.00	+12.00	1	554
09:20:02	415.50	416.00	415.50	+11.50	2	553
09:20:02	415.50	416.00	415.50	+11.50	1	551
09:19:48	416.00	416.50	416.00	+12.00	3	550
09:19:36	415.50	416.00	416.00	+12.00	1	547
09:19:31	416.00	416.50	416.00	+12.00	1	546
09:19:30	416.00	416.50	416.00	+12.00	1	545
09:19:30	415.50	416.00	416.00	+12.00	1	544
09:19:17	415.50	416.50	416.50	+12.50	1	543
09:19:16	416.00	416.50	416.00	+12.00	2	542
09:19:13	416.00	416.50	416.00	+12.00	1	540
09:19:11	416.00	416.50	416.50	+12.50	1	539
09:19:02	416.00	416.50	416.00	+12.00	1	538
09:18:50	416.00	416.50	416.50	+12.50	1	537
09:18:41	416.00	416.50	416.50	+12.50	1	536
09:18:32	416.50	417.00	416.50	+12.50	1	535
09:18:28	416.50	417.00	416.50	+12.50	1	534
09:18:16	417.00	417.50	417.00	+13.00	2	533
09:18:16	417.00	417.50	417.00	+13.00	2	531
09:18:16	417.00	417.50	417.00	+13.00	1	529
09:18:05	417.00	417.50	417.50	+13.50	1	528
09:17:42	417.00	417.50	417.50	+13.50	1	527
09:17:30	417.00	417.50	417.50	+13.50	1	526
09:17:29	417.50	418.00	417.50	+13.50	5	525
09:17:27	417.50	418.00	418.00	+14.00	2	520
09:17:13	417.50	418.00	418.00	+14.00	1	518
09:16:37	418.00	418.50	418.00	+14.00	1	517
09:16:34	417.50	418.50	418.50	+14.50	1	516
09:16:30	418.00	418.50	418.00	+14.00	1	515
09:16:24	417.50	418.50	418.50	+14.50	3	514
09:16:22	417.50	418.00	418.00	+14.00	2	511
09:16:20	417.00	417.50	417.50	+13.50	2	509
09:16:14	417.00	418.00	418.00	+14.00	1	507
09:16:10	417.50	418.50	417.50	+13.50	1	506
09:15:59	417.50	418.00	417.50	+13.50	1	505
09:15:56	418.00	418.50	418.00	+14.00	2	504
09:15:39	417.50	418.00	418.00	+14.00	1	502
09:15:35	417.00	418.00	418.00	+14.00	1	501
09:15:31	417.00	418.00	418.00	+14.00	1	500
09:15:28	417.00	418.00	418.00	+14.00	1	499
09:15:21	417.00	418.00	418.00	+14.00	2	498
09:15:11	417.00	417.50	418.00	+14.00	2	496
09:15:11	417.00	417.50	417.50	+13.50	1	494
09:15:09	417.50	418.00	417.50	+13.50	1	493
09:15:00	416.50	418.00	418.00	+14.00	1	492
09:14:48	416.50	418.00	418.00	+14.00	1	491
09:14:41	418.00	418.50	418.00	+14.00	6	490
09:14:41	418.00	418.50	418.50	+14.50	1	484
09:14:24	419.50	420.00	419.50	+15.50	1	483
09:14:24	418.50	419.50	419.50	+15.50	1	482
09:14:14	419.50	420.00	419.50	+15.50	1	481
09:14:12	419.00	420.00	420.00	+16.00	4	480
09:14:11	418.50	419.50	419.50	+15.50	4	476
09:14:11	418.00	419.00	419.00	+15.00	21	472
09:14:11	418.00	419.00	419.00	+15.00	2	451
09:14:11	418.00	419.00	418.00	+14.00	1	449
09:14:09	417.50	418.00	418.00	+14.00	3	448
09:14:09	417.50	418.00	418.00	+14.00	4	445
09:14:09	417.50	418.00	418.00	+14.00	6	441
09:14:09	417.50	418.00	418.00	+14.00	1	435
09:14:09	417.50	418.00	418.00	+14.00	6	434
09:13:54	417.00	418.00	417.00	+13.00	1	428
09:13:53	417.00	418.00	417.00	+13.00	2	427
09:13:53	417.00	418.00	418.00	+14.00	2	425
09:13:53	417.00	418.00	417.00	+13.00	2	423
09:13:52	417.00	417.50	417.50	+13.50	9	421
09:13:52	416.50	417.00	417.00	+13.00	5	412
09:13:52	416.00	417.00	417.00	+13.00	8	407
09:13:52	416.00	416.50	416.50	+12.50	1	399
09:13:45	416.50	417.00	416.50	+12.50	1	398
09:13:31	416.50	417.50	416.50	+12.50	1	397
09:13:27	416.50	417.50	416.50	+12.50	3	396
09:13:22	416.50	417.50	416.50	+12.50	1	393
09:13:01	416.50	417.50	416.50	+12.50	1	392
09:12:51	416.50	417.50	417.50	+13.50	1	391
09:12:50	417.00	417.50	417.00	+13.00	1	390
09:12:41	416.50	417.00	417.00	+13.00	1	389
09:12:39	416.50	417.00	417.00	+13.00	1	388
09:12:38	417.00	417.50	417.00	+13.00	29	387
09:12:38	417.00	417.50	417.00	+13.00	1	358
09:12:34	417.00	417.50	417.50	+13.50	1	357
09:12:18	417.50	418.00	417.50	+13.50	1	356
09:12:13	417.00	417.50	417.50	+13.50	1	355
09:12:13	417.00	417.50	417.50	+13.50	3	354
09:12:11	417.00	417.50	417.50	+13.50	3	351
09:12:05	417.00	417.50	417.00	+13.00	1	348
09:11:55	417.00	417.50	417.00	+13.00	1	347
09:11:43	417.00	417.50	417.00	+13.00	2	346
09:11:42	416.50	417.00	417.00	+13.00	2	344
09:11:40	416.50	417.00	417.00	+13.00	1	342
09:11:40	416.50	417.00	417.00	+13.00	1	341
09:11:39	416.50	417.00	417.00	+13.00	1	340
09:11:37	416.50	417.00	417.00	+13.00	1	339
09:11:30	416.50	417.00	417.00	+13.00	1	338
09:11:26	416.50	417.00	417.00	+13.00	1	337
09:11:24	416.50	417.00	416.50	+12.50	1	336
09:11:23	416.00	416.50	416.50	+12.50	3	335
09:11:23	415.50	416.00	416.00	+12.00	2	332
09:11:23	415.50	416.00	416.00	+12.00	19	330
09:11:22	415.50	416.00	416.00	+12.00	3	311
09:11:22	415.50	416.00	416.00	+12.00	4	308
09:11:19	415.00	415.50	415.50	+11.50	3	304
09:11:19	415.00	415.50	415.50	+11.50	4	301
09:11:19	415.00	415.50	415.50	+11.50	2	297
09:11:19	415.00	415.50	415.50	+11.50	4	295
09:11:19	415.00	415.50	415.50	+11.50	5	291
09:11:16	415.00	415.50	415.50	+11.50	1	286
09:11:04	415.00	415.50	415.50	+11.50	1	285
09:10:44	415.00	415.50	415.50	+11.50	2	284
09:10:29	415.00	415.50	415.00	+11.00	2	282
09:10:29	415.00	415.50	415.00	+11.00	1	280
09:10:26	415.00	415.50	415.50	+11.50	2	279
09:10:24	414.50	415.00	415.00	+11.00	4	277
09:10:14	414.50	415.00	415.00	+11.00	2	273
09:10:14	414.00	415.00	415.00	+11.00	2	271
09:10:14	414.00	415.00	415.00	+11.00	5	269
09:10:14	414.00	414.50	414.50	+10.50	1	264
09:10:14	414.00	414.50	414.50	+10.50	3	263
09:10:10	414.00	414.50	414.00	+10.00	1	260
09:10:04	414.00	414.50	414.00	+10.00	1	259
09:10:02	414.50	415.00	414.50	+10.50	1	258
09:09:49	414.50	415.00	414.50	+10.50	1	257
09:09:39	414.00	414.50	414.50	+10.50	1	256
09:09:30	413.50	414.50	414.50	+10.50	1	255
09:08:44	413.50	414.50	414.50	+10.50	1	254
09:08:38	413.50	414.00	414.00	+10.00	1	253
09:08:38	414.00	414.50	414.00	+10.00	3	252
09:08:28	414.00	415.00	415.00	+11.00	1	249
09:08:24	414.50	415.00	414.50	+10.50	2	248
09:07:55	414.50	415.00	415.00	+11.00	1	246
09:07:41	414.50	415.50	414.50	+10.50	1	245
09:07:29	414.50	415.00	415.00	+11.00	1	244
09:07:28	414.50	415.00	415.00	+11.00	1	243
09:07:26	414.50	415.00	415.00	+11.00	1	242
09:07:23	414.50	415.50	415.50	+11.50	1	241
09:07:22	414.50	415.00	415.00	+11.00	1	240
09:07:17	414.00	414.50	415.00	+11.00	1	239
09:07:13	414.50	415.50	415.50	+11.50	1	238
09:07:08	414.00	415.50	415.50	+11.50	1	237
09:07:08	414.50	415.50	414.50	+10.50	1	236
09:07:07	414.00	415.50	415.50	+11.50	2	235
09:07:07	414.50	415.50	414.50	+10.50	1	233
09:07:06	413.50	415.00	415.00	+11.00	14	232
09:07:05	413.50	415.00	413.50	+9.50	1	218
09:07:05	413.00	414.50	414.50	+10.50	4	217
09:07:05	413.50	414.50	413.50	+9.50	1	213
09:07:04	413.00	414.00	414.00	+10.00	2	212
09:07:04	413.00	413.50	413.50	+9.50	1	210
09:06:50	413.50	414.50	413.50	+9.50	1	209
09:06:50	414.00	414.50	413.50	+9.50	2	208
09:06:50	414.00	414.50	414.00	+10.00	2	206
09:06:34	413.50	414.50	414.50	+10.50	1	204
09:06:32	413.50	414.50	414.50	+10.50	1	203
09:06:25	413.50	414.50	414.50	+10.50	1	202
09:06:25	413.00	414.00	414.00	+10.00	12	201
09:06:23	412.50	414.00	412.50	+8.50	1	189
09:06:22	412.50	413.00	413.00	+9.00	1	188
09:06:14	413.00	414.00	413.00	+9.00	2	187
09:06:13	413.00	414.00	413.00	+9.00	1	185
09:06:12	412.50	413.50	413.50	+9.50	4	184
09:06:11	412.50	413.50	412.50	+8.50	1	180
09:06:11	412.50	413.00	413.00	+9.00	2	179
09:06:10	412.00	413.00	412.00	+8.00	1	177
09:06:09	412.00	413.00	412.00	+8.00	1	176
09:06:08	412.00	412.50	412.50	+8.50	1	175
09:05:01	412.00	413.00	412.00	+8.00	1	174
09:05:01	412.00	412.50	412.50	+8.50	1	173
09:04:48	412.00	413.00	412.00	+8.00	1	172
09:04:44	412.00	412.50	412.50	+8.50	1	171
09:04:31	412.50	413.00	412.50	+8.50	1	170
09:04:25	412.00	413.00	413.00	+9.00	1	169
09:04:25	412.50	413.00	412.50	+8.50	1	168
09:04:24	413.50	414.00	413.50	+9.50	4	167
09:04:24	413.50	414.00	413.50	+9.50	2	163
09:04:24	413.50	414.00	413.50	+9.50	1	161
09:04:24	412.50	413.50	413.50	+9.50	3	160
09:04:21	412.50	413.50	413.50	+9.50	1	157
09:04:05	412.00	413.50	413.50	+9.50	1	156
09:04:01	412.00	413.00	413.00	+9.00	1	155
09:04:00	412.00	413.50	412.00	+8.00	1	154
09:04:00	412.50	413.50	412.50	+8.50	1	153
09:03:46	412.00	412.50	412.50	+8.50	1	152
09:03:43	412.00	412.50	412.50	+8.50	1	151
09:03:41	412.50	413.50	412.50	+8.50	1	150
09:03:31	412.00	413.50	412.00	+8.00	1	149
09:03:29	412.00	412.50	412.50	+8.50	1	148
09:03:24	413.00	413.50	413.00	+9.00	1	147
09:03:24	413.00	413.50	413.00	+9.00	1	146
09:03:16	413.00	413.50	413.00	+9.00	1	145
09:03:14	413.50	414.00	413.50	+9.50	2	144
09:03:14	413.50	414.00	413.50	+9.50	1	142
09:03:12	413.50	414.00	413.50	+9.50	1	141
09:02:53	413.50	414.00	413.50	+9.50	3	140
09:02:53	413.50	414.00	413.50	+9.50	3	137
09:02:50	414.00	415.00	414.00	+10.00	3	134
09:02:32	413.50	415.00	415.00	+11.00	2	131
09:02:31	413.50	414.00	414.00	+10.00	1	129
09:02:31	414.00	415.00	414.00	+10.00	2	128
09:02:24	413.50	415.00	415.00	+11.00	1	126
09:02:21	414.00	415.00	414.00	+10.00	1	125
09:02:21	414.00	414.50	414.50	+10.50	1	124
09:02:21	414.00	414.50	414.50	+10.50	4	123
09:02:21	413.50	414.00	414.00	+10.00	6	119
09:02:15	413.00	413.50	413.50	+9.50	1	113
09:02:06	412.50	413.00	413.00	+9.00	1	112
09:02:06	412.50	414.00	414.00	+10.00	1	111
09:02:06	413.00	414.00	413.00	+9.00	1	110
09:02:03	412.50	413.00	413.00	+9.00	1	109
09:02:02	412.50	413.00	413.00	+9.00	1	108
09:02:01	413.00	414.00	413.00	+9.00	1	107
09:02:00	413.00	414.00	413.00	+9.00	1	106
09:01:56	413.00	414.00	413.00	+9.00	2	105
09:01:53	413.00	414.00	413.00	+9.00	1	103
09:01:51	412.50	413.00	413.00	+9.00	1	102
09:01:44	412.50	413.00	413.00	+9.00	1	101
09:01:44	413.00	414.00	413.00	+9.00	1	100
09:01:41	412.50	414.00	412.50	+8.50	1	99
09:01:41	412.50	413.50	413.50	+9.50	3	98
09:01:38	412.50	413.00	413.00	+9.00	1	95
09:01:37	413.00	413.50	412.00	+8.00	3	94
09:01:37	413.00	413.50	412.50	+8.50	1	91
09:01:37	413.00	413.50	413.00	+9.00	3	90
09:01:32	413.50	414.00	413.50	+9.50	1	87
09:01:24	413.00	413.50	413.50	+9.50	1	86
09:01:23	414.00	414.50	414.00	+10.00	5	85
09:01:18	414.00	414.50	414.00	+10.00	1	80
09:01:14	414.00	414.50	414.50	+10.50	1	79
09:01:13	414.50	415.00	414.50	+10.50	1	78
09:01:13	414.50	415.00	414.50	+10.50	4	77
09:01:13	414.50	415.00	414.50	+10.50	1	73
09:01:08	414.50	415.00	414.50	+10.50	4	72
09:01:03	415.00	415.50	415.00	+11.00	1	68
09:01:03	415.00	415.50	415.00	+11.00	2	67
09:01:01	415.00	415.50	415.50	+11.50	1	65
09:00:59	415.00	415.50	415.50	+11.50	1	64
09:00:56	415.00	415.50	415.50	+11.50	1	63
09:00:52	415.00	415.50	415.00	+11.00	1	62
09:00:49	414.50	415.50	415.50	+11.50	1	61
09:00:44	414.50	415.50	415.50	+11.50	1	60
09:00:43	414.00	414.50	414.50	+10.50	1	59
09:00:43	414.50	415.50	414.50	+10.50	2	58
09:00:42	415.00	415.50	415.00	+11.00	1	56
09:00:36	414.50	415.50	414.50	+10.50	1	55
09:00:35	414.50	415.00	415.00	+11.00	1	54
09:00:35	414.50	415.00	415.00	+11.00	2	53
09:00:30	414.00	414.50	414.00	+10.00	1	51
09:00:25	414.00	414.50	414.50	+10.50	1	50
09:00:24	414.00	414.50	414.00	+10.00	2	49
09:00:24	414.00	414.50	414.50	+10.50	1	47
09:00:18	414.50	415.00	414.50	+10.50	1	46
09:00:18	--	--	415.00	+11.00	45	45

　

其他人也逛...

全家3000元虛擬禮物卡

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

麥當勞四塊麥克鷄塊即享券

MyCard 3000點虛擬點數卡

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

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

Apple iPhone 17 (256G)

MyCard 5000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

SHISEIDO資生堂百優精純乳霜(75ml)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

NWT威技 WiFi智慧16L除濕機WDH-16EN

OPPO Reno15 F 6.57吋 8+256GB

輝達報喜股匯同慶　新台幣連2升...

AMD：Venice採台積電2奈米量產...

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

‧沛亨指光纖訂單能見度達明年第1...
‧央行微鬆綁後房市續盤整　4月5...
‧看好AI代理商機　華碩旗下台智...

加密貨幣

比特幣BTC	77697.49	948.04	1.24%
以太幣ETH	2135.95	26.10	1.24%
瑞波幣XRP	1.38	0.02	1.43%
比特幣現金BCH	379.82	10.16	2.75%
萊特幣LTC	54.27	-0.12	-0.21%
卡達幣ADA	0.252686	0.00	1.80%
波場幣TRX	0.363786	0.01	2.20%
恆星幣XLM	0.147563	0.00	2.84%

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。