最新[公告] 緯致:公告本公司名稱由「緯創軟體股份有限公司」更名為「緯致科技股份有限公司」，公告期間：115年6月2日至115年9月1日。熱門8月19日美國重要經濟數據每日摘要

更新報價

嘉　基 (6715) 電子零組件業上市

481.50 ▲+34.00 +7.60% 10.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+34.00	2,239	480.50	2	481.50	1	472.00	488.00	452.50	447.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:25:43	481.50	483.50	481.50	+34.00	1	2239
11:24:39	483.00	484.00	483.00	+35.50	1	2238
11:24:39	483.00	484.00	483.00	+35.50	1	2237
11:24:38	483.00	484.00	483.00	+35.50	1	2236
11:24:01	483.50	484.00	483.50	+36.00	1	2235
11:24:00	483.00	483.50	483.50	+36.00	1	2234
11:23:03	482.00	483.50	483.50	+36.00	1	2233
11:21:06	481.50	482.00	482.00	+34.50	1	2232
11:20:35	481.00	481.50	481.50	+34.00	1	2231
11:20:02	481.50	482.00	481.50	+34.00	4	2230
11:19:22	482.00	483.00	482.00	+34.50	1	2226
11:18:23	481.50	482.00	482.00	+34.50	1	2225
11:18:23	481.50	482.00	482.00	+34.50	1	2224
11:17:33	480.50	481.50	481.50	+34.00	1	2223
11:17:33	481.00	481.50	481.00	+33.50	1	2222
11:17:20	481.00	482.00	482.00	+34.50	1	2221
11:17:08	481.00	482.00	482.00	+34.50	3	2220
11:17:03	481.00	482.00	481.00	+33.50	1	2217
11:17:00	480.50	481.50	481.50	+34.00	1	2216
11:16:51	482.00	482.50	480.00	+32.50	6	2215
11:16:51	482.00	482.50	480.50	+33.00	2	2209
11:16:51	482.00	482.50	481.50	+34.00	1	2207
11:16:51	482.00	482.50	482.00	+34.50	1	2206
11:16:50	482.00	482.50	482.00	+34.50	1	2205
11:16:46	482.00	482.50	482.50	+35.00	1	2204
11:16:32	482.00	482.50	482.50	+35.00	1	2203
11:16:21	483.00	484.00	483.00	+35.50	2	2202
11:16:00	483.00	483.50	483.50	+36.00	1	2200
11:15:36	484.00	485.50	484.00	+36.50	2	2199
11:15:36	484.50	486.00	484.50	+37.00	1	2197
11:15:36	484.50	486.00	484.50	+37.00	5	2196
11:15:32	485.00	486.00	485.00	+37.50	1	2191
11:15:29	485.00	486.50	485.00	+37.50	1	2190
11:15:22	486.00	487.00	486.00	+38.50	1	2189
11:15:10	485.00	487.50	487.50	+40.00	2	2188
11:14:54	485.00	487.50	487.50	+40.00	1	2186
11:14:49	485.00	487.50	487.50	+40.00	1	2185
11:14:38	484.50	487.00	487.00	+39.50	1	2184
11:14:36	484.50	488.00	488.00	+40.50	1	2183
11:14:36	484.00	485.50	488.00	+40.50	2	2182
11:14:36	484.00	485.50	487.50	+40.00	6	2180
11:14:36	484.00	485.50	486.50	+39.00	1	2174
11:14:36	484.00	485.50	486.00	+38.50	3	2173
11:14:36	484.00	485.50	485.50	+38.00	3	2170
11:14:36	484.00	484.50	484.50	+37.00	1	2167
11:14:34	484.50	486.00	484.50	+37.00	2	2166
11:14:34	485.00	486.00	485.00	+37.50	1	2164
11:14:18	484.00	486.00	486.00	+38.50	1	2163
11:14:10	486.00	487.50	486.00	+38.50	2	2162
11:14:10	486.50	487.50	486.50	+39.00	1	2160
11:14:10	487.00	487.50	487.00	+39.50	4	2159
11:14:08	486.50	487.50	486.50	+39.00	1	2155
11:14:07	486.50	487.50	487.50	+40.00	1	2154
11:14:07	486.50	487.50	487.50	+40.00	1	2153
11:14:04	486.50	487.00	486.50	+39.00	1	2152
11:14:04	486.00	487.00	487.00	+39.50	5	2151
11:14:04	486.00	487.00	487.00	+39.50	1	2146
11:14:02	486.00	487.00	486.00	+38.50	1	2145
11:13:59	486.00	487.00	487.00	+39.50	1	2144
11:13:59	486.00	487.00	487.00	+39.50	1	2143
11:13:59	485.50	486.50	486.50	+39.00	4	2142
11:13:59	485.50	486.50	485.50	+38.00	1	2138
11:13:59	485.50	486.00	486.00	+38.50	2	2137
11:13:59	485.50	486.00	486.00	+38.50	2	2135
11:13:59	485.50	486.00	486.00	+38.50	1	2133
11:13:59	485.00	486.00	486.00	+38.50	4	2132
11:13:51	485.00	485.50	485.50	+38.00	4	2128
11:13:51	484.50	485.00	485.00	+37.50	1	2124
11:13:51	484.50	485.00	485.00	+37.50	1	2123
11:13:51	484.50	485.00	485.00	+37.50	2	2122
11:13:51	484.50	485.00	485.00	+37.50	5	2120
11:13:51	484.50	485.00	485.00	+37.50	1	2115
11:13:51	484.00	484.50	484.50	+37.00	7	2114
11:13:51	483.50	484.00	484.00	+36.50	6	2107
11:13:50	483.50	484.00	484.00	+36.50	3	2101
11:13:29	483.00	483.50	483.50	+36.00	1	2098
11:13:29	483.00	483.50	483.50	+36.00	5	2097
11:13:22	483.00	483.50	483.00	+35.50	1	2092
11:13:17	483.00	483.50	483.50	+36.00	1	2091
11:13:01	483.00	483.50	483.00	+35.50	1	2090
11:12:59	482.50	483.00	483.00	+35.50	5	2089
11:12:59	482.50	483.00	483.00	+35.50	3	2084
11:12:57	482.00	483.00	483.00	+35.50	1	2081
11:12:35	482.00	483.00	483.00	+35.50	1	2080
11:12:31	482.50	483.00	482.00	+34.50	1	2079
11:12:31	482.50	483.00	482.50	+35.00	1	2078
11:12:31	482.00	482.50	482.50	+35.00	3	2077
11:12:26	482.00	482.50	482.50	+35.00	1	2074
11:12:20	482.00	482.50	482.50	+35.00	1	2073
11:12:13	482.00	482.50	482.50	+35.00	1	2072
11:11:32	481.00	482.50	482.50	+35.00	2	2071
11:11:32	481.00	482.50	482.50	+35.00	1	2069
11:11:26	481.00	482.00	482.00	+34.50	9	2068
11:11:13	481.00	482.00	482.00	+34.50	1	2059
11:11:00	481.00	481.50	481.50	+34.00	1	2058
11:10:59	481.00	481.50	481.50	+34.00	1	2057
11:10:31	480.50	481.50	481.50	+34.00	4	2056
11:10:29	480.50	481.50	481.50	+34.00	1	2052
11:10:28	480.50	481.50	481.50	+34.00	1	2051
11:10:25	480.50	481.00	481.00	+33.50	2	2050
11:10:25	480.50	481.00	481.00	+33.50	1	2048
11:10:22	480.50	481.00	481.00	+33.50	1	2047
11:10:21	480.50	481.00	481.00	+33.50	1	2046
11:10:21	480.50	481.00	481.00	+33.50	2	2045
11:10:19	480.50	481.00	481.00	+33.50	1	2043
11:10:19	480.00	480.50	480.50	+33.00	4	2042
11:10:19	479.50	480.00	480.00	+32.50	15	2038
11:10:19	479.50	480.00	480.00	+32.50	4	2023
11:10:19	479.50	480.00	480.00	+32.50	1	2019
11:10:19	479.00	480.00	480.00	+32.50	5	2018
11:10:15	478.50	479.50	479.50	+32.00	1	2013
11:10:02	479.50	480.00	479.50	+32.00	1	2012
11:10:00	478.50	479.50	479.50	+32.00	3	2011
11:09:24	476.00	478.00	478.00	+30.50	8	2008
11:09:21	476.00	478.00	478.00	+30.50	2	2000
11:09:07	477.50	478.00	477.50	+30.00	1	1998
11:09:01	476.00	478.00	478.00	+30.50	1	1997
11:09:00	475.50	477.50	477.50	+30.00	1	1996
11:08:14	475.00	478.00	478.00	+30.50	1	1995
11:08:11	474.50	477.50	478.00	+30.50	1	1994
11:08:11	474.50	477.50	477.50	+30.00	1	1993
11:08:11	475.00	477.50	475.00	+27.50	1	1992
11:08:11	476.00	477.50	476.00	+28.50	1	1991
11:08:10	476.50	478.00	476.50	+29.00	2	1990
11:08:10	476.50	478.50	476.50	+29.00	4	1988
11:08:10	477.00	478.50	477.00	+29.50	2	1984
11:07:32	478.50	479.50	478.50	+31.00	1	1982
11:07:11	477.50	479.50	479.50	+32.00	1	1981
11:07:06	476.50	479.50	479.50	+32.00	1	1980
11:07:04	478.50	480.00	478.50	+31.00	3	1979
11:07:00	477.50	479.50	479.50	+32.00	2	1976
11:06:44	477.00	478.50	479.50	+32.00	3	1974
11:06:44	477.00	478.50	479.00	+31.50	1	1971
11:06:44	477.00	478.50	478.50	+31.00	2	1970
11:06:32	476.00	477.00	477.00	+29.50	1	1968
11:06:29	477.00	478.50	477.00	+29.50	1	1967
11:06:29	477.50	479.00	477.50	+30.00	1	1966
11:06:29	478.00	479.00	478.00	+30.50	1	1965
11:06:15	477.50	479.00	479.00	+31.50	1	1964
11:06:08	476.50	478.00	478.00	+30.50	1	1963
11:06:08	476.00	478.00	478.00	+30.50	7	1962
11:06:04	476.00	478.00	478.00	+30.50	1	1955
11:05:51	476.00	477.50	478.00	+30.50	1	1954
11:05:51	476.00	477.50	477.50	+30.00	1	1953
11:05:23	476.00	477.00	477.00	+29.50	1	1952
11:04:47	476.00	477.50	477.50	+30.00	1	1951
11:04:41	476.00	477.50	477.50	+30.00	2	1950
11:04:07	475.50	477.00	477.00	+29.50	1	1948
11:04:00	475.50	476.50	476.50	+29.00	1	1947
11:03:45	477.00	477.50	477.00	+29.50	1	1946
11:03:45	475.50	477.00	477.00	+29.50	1	1945
11:03:30	475.00	478.00	478.00	+30.50	2	1944
11:03:30	475.50	477.50	477.50	+30.00	1	1942
11:03:18	475.50	477.50	478.00	+30.50	2	1941
11:03:18	475.50	477.50	477.50	+30.00	1	1939
11:03:06	475.00	477.50	477.50	+30.00	1	1938
11:02:45	475.50	477.50	477.50	+30.00	1	1937
11:02:38	475.50	477.50	477.50	+30.00	1	1936
11:02:21	475.50	477.00	477.50	+30.00	1	1935
11:02:21	475.50	477.00	477.00	+29.50	1	1934
11:01:31	474.00	476.00	476.00	+28.50	1	1933
11:01:10	473.50	475.00	476.00	+28.50	1	1932
11:01:10	473.50	475.00	475.00	+27.50	1	1931
11:00:46	473.50	475.00	475.00	+27.50	1	1930
11:00:37	473.50	475.00	475.00	+27.50	1	1929
11:00:00	473.50	475.00	475.00	+27.50	2	1928
10:59:57	473.50	475.00	475.00	+27.50	2	1926
10:59:43	473.50	474.00	474.00	+26.50	1	1924
10:59:12	472.00	473.50	473.50	+26.00	1	1923
10:59:11	471.50	473.00	473.00	+25.50	3	1922
10:59:11	471.00	472.50	472.50	+25.00	1	1919
10:59:11	470.50	472.00	472.00	+24.50	1	1918
10:59:02	470.50	472.00	472.00	+24.50	1	1917
10:58:50	470.50	472.00	472.00	+24.50	2	1916
10:58:01	469.50	471.50	471.50	+24.00	1	1914
10:58:00	469.00	471.00	471.00	+23.50	1	1913
10:57:40	467.50	469.00	469.00	+21.50	2	1912
10:57:40	467.50	468.50	468.50	+21.00	2	1910
10:57:10	468.50	471.50	468.50	+21.00	1	1908
10:56:30	468.00	470.50	471.00	+23.50	1	1907
10:56:30	468.00	470.50	470.50	+23.00	1	1906
10:56:16	467.00	468.50	468.50	+21.00	3	1905
10:56:16	468.50	470.50	468.50	+21.00	2	1902
10:55:39	470.00	471.50	470.00	+22.50	1	1900
10:55:38	470.00	471.50	470.00	+22.50	1	1899
10:55:36	470.00	472.00	470.00	+22.50	1	1898
10:55:33	470.00	472.00	470.00	+22.50	1	1897
10:55:24	470.00	472.00	470.00	+22.50	1	1896
10:55:20	469.50	472.00	472.50	+25.00	1	1895
10:55:20	469.50	472.00	472.00	+24.50	1	1894
10:55:20	470.00	472.50	470.00	+22.50	1	1893
10:55:17	470.50	473.00	470.00	+22.50	1	1892
10:55:17	470.50	473.00	470.50	+23.00	1	1891
10:55:16	470.00	472.50	472.50	+25.00	1	1890
10:55:05	470.00	472.00	470.00	+22.50	1	1889
10:54:59	470.50	473.00	470.50	+23.00	2	1888
10:54:58	470.00	470.50	471.00	+23.50	1	1886
10:54:58	470.00	470.50	470.50	+23.00	3	1885
10:54:49	470.50	472.50	470.50	+23.00	1	1882
10:54:48	470.50	472.50	470.50	+23.00	1	1881
10:54:46	471.00	473.00	471.00	+23.50	1	1880
10:54:45	470.00	471.00	471.00	+23.50	1	1879
10:54:42	469.50	470.00	470.00	+22.50	1	1878
10:54:39	470.00	471.50	470.00	+22.50	1	1877
10:54:37	469.00	469.50	469.50	+22.00	1	1876
10:54:37	470.00	471.50	469.50	+22.00	2	1875
10:54:37	470.00	471.50	470.00	+22.50	1	1873
10:54:36	470.50	471.50	470.50	+23.00	1	1872
10:54:36	470.50	471.50	470.50	+23.00	1	1871
10:54:35	471.00	471.50	471.00	+23.50	1	1870
10:54:32	471.00	471.50	471.00	+23.50	1	1869
10:54:20	472.00	473.00	472.00	+24.50	1	1868
10:54:16	471.50	473.00	471.50	+24.00	1	1867
10:54:10	471.00	471.50	472.50	+25.00	1	1866
10:54:10	471.00	471.50	471.50	+24.00	1	1865
10:54:10	471.00	471.50	471.00	+23.50	1	1864
10:53:53	472.00	474.00	472.00	+24.50	1	1863
10:53:47	474.00	475.00	474.00	+26.50	1	1862
10:53:28	475.00	476.00	475.00	+27.50	3	1861
10:53:28	475.00	476.00	475.00	+27.50	1	1858
10:53:15	475.00	476.00	475.00	+27.50	1	1857
10:53:04	475.00	476.50	475.00	+27.50	2	1856
10:53:00	475.00	476.00	476.50	+29.00	1	1854
10:53:00	475.00	476.00	476.00	+28.50	1	1853
10:52:55	475.50	476.50	475.50	+28.00	2	1852
10:52:53	476.50	477.00	476.50	+29.00	1	1850
10:52:53	476.00	477.00	476.00	+28.50	1	1849
10:52:53	476.00	477.00	476.00	+28.50	2	1848
10:52:53	476.50	477.50	476.50	+29.00	1	1846
10:52:42	476.50	478.00	476.50	+29.00	1	1845
10:52:31	476.50	478.00	478.00	+30.50	1	1844
10:51:50	476.00	477.00	477.50	+30.00	1	1843
10:51:50	476.00	477.00	477.00	+29.50	1	1842
10:51:44	476.50	477.50	476.50	+29.00	1	1841
10:51:37	476.50	477.50	476.50	+29.00	1	1840
10:51:37	476.50	477.50	476.50	+29.00	2	1839
10:51:37	476.50	477.00	477.00	+29.50	1	1837
10:51:18	476.50	478.00	478.00	+30.50	1	1836
10:51:08	476.50	478.00	478.00	+30.50	1	1835
10:51:08	475.50	477.50	477.50	+30.00	5	1834
10:50:51	476.00	477.00	477.00	+29.50	1	1829
10:50:44	475.50	477.00	477.00	+29.50	1	1828
10:50:42	475.00	477.00	477.00	+29.50	1	1827
10:50:42	476.00	477.00	476.00	+28.50	1	1826
10:50:40	475.00	477.00	477.00	+29.50	1	1825
10:50:40	475.00	477.00	477.00	+29.50	2	1824
10:50:38	474.50	476.00	476.50	+29.00	3	1822
10:50:38	474.50	476.00	476.00	+28.50	2	1819
10:50:17	474.00	475.50	475.50	+28.00	1	1817
10:50:03	473.50	475.00	475.00	+27.50	2	1816
10:50:02	473.00	475.00	475.00	+27.50	2	1814
10:49:45	472.50	474.50	474.50	+27.00	1	1812
10:49:30	471.50	474.00	474.50	+27.00	1	1811
10:49:30	471.50	474.00	474.00	+26.50	1	1810
10:49:24	472.50	475.00	472.50	+25.00	1	1809
10:48:30	473.50	475.50	473.50	+26.00	1	1808
10:48:30	473.50	475.50	473.50	+26.00	1	1807
10:48:20	472.50	475.00	475.00	+27.50	2	1806
10:47:10	471.00	473.50	474.00	+26.50	1	1804
10:47:10	471.00	473.50	473.50	+26.00	1	1803
10:47:00	471.00	473.50	473.50	+26.00	1	1802
10:46:35	471.00	473.50	473.50	+26.00	1	1801
10:46:34	471.50	474.00	471.50	+24.00	1	1800
10:46:34	472.00	474.50	472.00	+24.50	3	1799
10:46:13	472.00	474.50	474.50	+27.00	1	1796
10:46:01	471.50	474.00	474.50	+27.00	1	1795
10:46:01	471.50	474.00	474.00	+26.50	1	1794
10:44:51	471.00	474.50	474.50	+27.00	2	1793
10:44:49	473.00	474.50	473.00	+25.50	1	1791
10:44:15	472.50	474.50	474.50	+27.00	1	1790
10:44:01	475.00	475.50	475.00	+27.50	1	1789
10:44:01	474.00	475.00	475.00	+27.50	1	1788
10:43:53	472.50	475.50	475.50	+28.00	1	1787
10:43:53	474.50	476.00	474.00	+26.50	2	1786
10:43:53	474.50	476.00	474.50	+27.00	3	1784
10:43:47	476.00	476.50	476.00	+28.50	1	1781
10:43:46	474.50	476.50	474.50	+27.00	1	1780
10:43:42	476.00	476.50	476.00	+28.50	1	1779
10:43:41	474.50	476.00	476.00	+28.50	2	1778
10:43:35	475.00	476.00	475.00	+27.50	1	1776
10:43:35	473.50	475.00	476.00	+28.50	7	1775
10:43:35	473.50	475.00	475.50	+28.00	1	1768
10:43:35	473.50	475.00	475.00	+27.50	2	1767
10:43:29	472.50	474.50	474.50	+27.00	1	1765
10:43:19	472.50	474.50	474.50	+27.00	1	1764
10:42:34	472.50	474.50	474.50	+27.00	2	1763
10:42:31	472.50	474.00	474.00	+26.50	2	1761
10:42:27	474.00	474.50	474.00	+26.50	1	1759
10:42:27	474.00	475.00	474.00	+26.50	1	1758
10:42:04	474.00	475.00	475.00	+27.50	2	1757
10:41:40	474.00	475.00	475.00	+27.50	1	1755
10:41:34	474.00	476.00	473.50	+26.00	1	1754
10:41:34	474.00	476.00	474.00	+26.50	1	1753
10:41:30	474.50	476.00	476.00	+28.50	1	1752
10:41:20	473.50	475.00	475.50	+28.00	1	1751
10:41:20	473.50	475.00	475.00	+27.50	1	1750
10:41:16	473.00	474.00	475.00	+27.50	2	1749
10:41:16	473.00	474.00	474.50	+27.00	2	1747
10:41:16	473.00	474.00	474.00	+26.50	2	1745
10:40:39	471.00	472.50	472.50	+25.00	1	1743
10:40:11	471.00	472.50	472.50	+25.00	2	1742
10:39:47	471.00	473.50	471.00	+23.50	1	1740
10:39:25	471.50	474.00	471.50	+24.00	1	1739
10:39:14	471.00	473.50	474.00	+26.50	1	1738
10:39:14	471.00	473.50	473.50	+26.00	1	1737
10:39:00	470.50	472.50	474.00	+26.50	1	1736
10:39:00	470.50	472.50	472.50	+25.00	1	1735
10:38:45	469.50	472.00	472.00	+24.50	1	1734
10:38:00	468.50	471.00	471.00	+23.50	1	1733
10:38:00	468.50	470.50	470.50	+23.00	1	1732
10:37:50	467.50	469.00	469.00	+21.50	2	1731
10:37:31	466.00	467.00	467.00	+19.50	6	1729
10:37:31	466.50	467.00	467.00	+19.50	2	1723
10:37:31	467.50	469.00	467.00	+19.50	1	1721
10:37:31	467.50	469.00	467.50	+20.00	1	1720
10:37:27	469.00	469.50	469.00	+21.50	2	1719
10:37:16	469.50	470.50	469.50	+22.00	1	1717
10:37:00	469.00	470.00	470.50	+23.00	2	1716
10:37:00	469.00	470.00	470.00	+22.50	2	1714
10:36:46	470.00	471.00	470.00	+22.50	2	1712
10:36:40	470.00	471.00	471.00	+23.50	2	1710
10:36:15	471.00	472.50	471.00	+23.50	2	1708
10:36:00	471.00	472.50	472.50	+25.00	1	1706
10:36:00	471.00	472.50	472.50	+25.00	1	1705
10:35:49	470.00	472.00	472.00	+24.50	1	1704
10:35:48	471.00	473.00	471.00	+23.50	1	1703
10:35:48	471.50	473.50	471.50	+24.00	1	1702
10:35:48	472.00	474.00	472.00	+24.50	1	1701
10:35:30	471.00	473.50	474.00	+26.50	1	1700
10:35:30	471.00	473.50	473.50	+26.00	1	1699
10:35:17	473.00	474.00	473.00	+25.50	1	1698
10:35:17	473.50	474.50	473.50	+26.00	1	1697
10:35:07	475.00	475.50	475.00	+27.50	1	1696
10:35:06	475.00	475.50	475.00	+27.50	1	1695
10:35:05	475.00	475.50	475.00	+27.50	1	1694
10:35:00	473.50	475.00	475.00	+27.50	2	1693
10:34:20	472.00	473.00	474.00	+26.50	1	1691
10:34:20	472.00	473.00	473.00	+25.50	1	1690
10:34:01	474.00	475.00	474.00	+26.50	1	1689
10:34:01	474.00	475.00	474.00	+26.50	1	1688
10:33:23	474.00	475.50	475.50	+28.00	1	1687
10:33:16	474.00	476.00	476.00	+28.50	1	1686
10:33:10	473.00	475.50	475.50	+28.00	2	1685
10:33:06	473.50	475.50	473.50	+26.00	1	1683
10:33:04	474.50	475.50	474.00	+26.50	1	1682
10:33:04	474.50	475.50	474.50	+27.00	1	1681
10:33:04	474.00	475.50	475.50	+28.00	2	1680
10:33:03	474.50	475.00	475.00	+27.50	1	1678
10:33:03	474.00	475.00	475.00	+27.50	2	1677
10:33:03	474.00	475.00	475.00	+27.50	1	1675
10:33:03	474.00	474.50	474.50	+27.00	7	1674
10:33:03	473.50	474.00	474.00	+26.50	6	1667
10:33:00	472.00	473.50	473.50	+26.00	2	1661
10:33:00	471.50	473.00	473.00	+25.50	3	1659
10:33:00	471.00	472.50	472.50	+25.00	1	1656
10:32:43	470.00	472.00	472.00	+24.50	1	1655
10:32:00	470.00	472.00	472.00	+24.50	2	1654
10:31:47	470.00	471.50	471.50	+24.00	1	1652
10:31:32	472.00	473.00	472.00	+24.50	2	1651
10:31:24	473.00	474.00	473.00	+25.50	1	1649
10:31:19	473.00	474.00	474.00	+26.50	1	1648
10:31:12	472.00	473.00	474.00	+26.50	1	1647
10:31:12	472.00	473.00	473.50	+26.00	3	1646
10:31:12	472.00	473.00	473.00	+25.50	1	1643
10:31:05	471.50	473.00	473.00	+25.50	2	1642
10:31:02	471.00	472.50	472.50	+25.00	2	1640
10:31:02	471.00	472.50	472.50	+25.00	1	1638
10:31:02	470.50	472.00	472.00	+24.50	6	1637
10:31:02	470.50	472.00	472.00	+24.50	2	1631
10:31:02	470.00	471.50	471.50	+24.00	3	1629
10:31:02	470.00	471.50	471.50	+24.00	1	1626
10:30:50	470.00	471.50	471.50	+24.00	2	1625
10:30:46	470.00	470.50	470.50	+23.00	1	1623
10:30:31	470.00	471.50	471.50	+24.00	1	1622
10:30:30	470.00	471.50	471.50	+24.00	1	1621
10:30:12	470.00	471.50	471.50	+24.00	1	1620
10:30:04	470.00	471.50	471.50	+24.00	1	1619
10:30:00	469.00	471.50	471.50	+24.00	1	1618
10:29:55	471.50	472.00	471.50	+24.00	1	1617
10:29:54	471.50	472.00	471.50	+24.00	2	1616
10:29:50	471.00	471.50	471.50	+24.00	1	1614
10:29:50	471.00	471.50	471.50	+24.00	1	1613
10:29:50	471.00	471.50	471.50	+24.00	1	1612
10:29:46	470.50	471.00	471.00	+23.50	3	1611
10:29:45	470.00	471.00	471.00	+23.50	1	1608
10:29:45	469.00	471.00	471.00	+23.50	1	1607
10:29:45	469.00	470.50	470.50	+23.00	6	1606
10:29:44	467.50	468.50	470.00	+22.50	7	1600
10:29:44	467.50	468.50	469.50	+22.00	4	1593
10:29:44	467.50	468.50	469.00	+21.50	8	1589
10:29:44	467.50	468.50	468.50	+21.00	3	1581
10:29:43	467.50	468.00	468.00	+20.50	2	1578
10:29:43	467.50	468.00	468.00	+20.50	1	1576
10:29:41	467.00	468.00	468.00	+20.50	1	1575
10:29:41	467.00	468.00	468.00	+20.50	1	1574
10:29:40	465.50	468.00	468.00	+20.50	3	1573
10:29:40	465.00	467.50	467.50	+20.00	4	1570
10:29:40	464.50	467.00	467.00	+19.50	3	1566
10:29:40	464.00	466.00	466.00	+18.50	2	1563
10:29:40	463.50	465.50	465.50	+18.00	6	1561
10:29:40	463.50	465.50	465.50	+18.00	2	1555
10:28:30	463.00	465.50	465.50	+18.00	2	1553
10:28:06	464.00	465.50	464.00	+16.50	1	1551
10:28:06	464.50	465.50	464.50	+17.00	1	1550
10:28:02	464.50	466.00	466.00	+18.50	1	1549
10:27:46	463.00	466.00	466.00	+18.50	1	1548
10:27:36	462.50	466.00	466.00	+18.50	2	1547
10:27:25	464.00	467.00	463.50	+16.00	1	1545
10:27:25	464.00	467.00	464.00	+16.50	1	1544
10:27:20	463.00	466.50	466.50	+19.00	2	1543
10:27:15	463.50	467.00	463.50	+16.00	1	1541
10:27:10	466.50	468.00	465.00	+17.50	1	1540
10:27:10	466.50	468.00	466.50	+19.00	1	1539
10:27:04	465.00	467.50	467.50	+20.00	1	1538
10:27:01	463.00	467.50	467.50	+20.00	1	1537
10:27:01	464.00	466.00	466.00	+18.50	1	1536
10:26:41	462.00	464.00	464.00	+16.50	3	1535
10:26:39	462.00	464.00	464.00	+16.50	1	1532
10:26:32	463.50	464.00	463.50	+16.00	1	1531
10:26:10	460.00	463.00	463.50	+16.00	1	1530
10:26:10	460.00	463.00	463.00	+15.50	1	1529
10:26:01	459.00	462.00	462.50	+15.00	1	1528
10:26:01	459.00	462.00	462.00	+14.50	1	1527
10:25:56	457.50	460.00	460.00	+12.50	1	1526
10:25:09	456.50	460.00	456.50	+9.00	1	1525
10:25:08	455.50	458.00	458.00	+10.50	2	1524
10:25:08	455.00	457.00	457.00	+9.50	2	1522
10:24:59	455.00	458.00	455.00	+7.50	1	1520
10:24:54	455.50	458.00	455.50	+8.00	1	1519
10:24:43	455.50	458.50	455.50	+8.00	2	1518
10:24:34	456.00	459.50	456.00	+8.50	3	1516
10:24:25	455.50	458.50	458.50	+11.00	1	1513
10:22:58	456.50	458.50	456.50	+9.00	1	1512
10:22:50	456.50	459.50	456.00	+8.50	1	1511
10:22:50	456.50	459.50	456.50	+9.00	1	1510
10:22:44	455.00	456.00	456.00	+8.50	1	1509
10:22:43	453.00	454.00	455.00	+7.50	4	1508
10:22:43	453.00	454.00	454.50	+7.00	3	1504
10:22:43	453.00	454.00	454.00	+6.50	1	1501
10:22:37	453.50	454.00	453.50	+6.00	1	1500
10:22:23	452.50	454.00	452.50	+5.00	1	1499
10:22:06	452.50	454.50	452.50	+5.00	1	1498
10:22:01	452.50	454.50	452.50	+5.00	1	1497
10:21:43	452.50	454.50	452.50	+5.00	1	1496
10:21:32	453.00	454.00	453.00	+5.50	1	1495
10:21:32	453.50	454.50	453.50	+6.00	1	1494
10:21:17	454.00	454.50	454.00	+6.50	1	1493
10:21:17	454.00	454.50	454.00	+6.50	1	1492
10:21:03	454.50	456.50	454.50	+7.00	1	1491
10:19:41	456.00	458.00	456.00	+8.50	1	1490
10:18:54	456.50	459.00	456.50	+9.00	1	1489
10:16:38	456.50	460.00	460.00	+12.50	1	1488
10:16:04	458.50	461.50	461.50	+14.00	1	1487
10:15:40	458.00	460.00	461.50	+14.00	1	1486
10:15:40	458.00	460.00	461.00	+13.50	1	1485
10:15:40	458.00	460.00	460.00	+12.50	1	1484
10:13:48	454.00	455.50	458.00	+10.50	2	1483
10:13:48	454.00	455.50	457.50	+10.00	1	1481
10:13:48	454.00	455.50	457.00	+9.50	2	1480
10:13:48	454.00	455.50	456.50	+9.00	1	1478
10:13:48	454.00	455.50	456.00	+8.50	2	1477
10:13:48	454.00	455.50	455.50	+8.00	2	1475
10:12:59	454.00	456.00	454.00	+6.50	1	1473
10:12:45	456.00	458.00	456.00	+8.50	3	1472
10:12:45	456.50	458.00	456.50	+9.00	1	1469
10:12:15	457.00	458.00	457.00	+9.50	1	1468
10:11:20	458.00	459.50	458.00	+10.50	2	1467
10:11:20	458.50	460.00	458.50	+11.00	1	1465
10:11:20	459.00	460.00	459.00	+11.50	1	1464
10:11:08	459.00	460.00	460.00	+12.50	1	1463
10:09:44	460.00	460.50	460.00	+12.50	2	1462
10:08:34	458.00	460.00	460.00	+12.50	2	1460
10:08:20	458.00	459.50	459.50	+12.00	1	1458
10:07:54	458.00	459.00	459.00	+11.50	1	1457
10:07:01	458.00	459.50	458.00	+10.50	1	1456
10:07:01	458.50	460.00	458.50	+11.00	2	1455
10:06:19	459.00	460.50	459.00	+11.50	3	1453
10:05:22	459.00	460.50	459.00	+11.50	1	1450
10:05:06	459.00	460.00	459.00	+11.50	1	1449
10:05:06	459.00	460.00	459.00	+11.50	1	1448
10:05:05	459.00	460.00	459.00	+11.50	1	1447
10:05:04	458.50	459.00	459.00	+11.50	1	1446
10:04:57	457.00	458.00	458.00	+10.50	1	1445
10:01:48	455.00	456.00	456.00	+8.50	1	1444
10:01:00	455.00	457.00	457.00	+9.50	1	1443
09:59:52	455.00	456.50	455.00	+7.50	1	1442
09:58:53	453.50	456.00	453.50	+6.00	2	1441
09:58:41	453.50	456.00	453.50	+6.00	2	1439
09:57:00	453.00	455.00	453.00	+5.50	1	1437
09:56:53	453.00	454.50	453.00	+5.50	1	1436
09:56:31	453.00	455.50	452.50	+5.00	1	1435
09:56:31	453.00	455.50	453.00	+5.50	1	1434
09:56:27	452.00	454.00	454.50	+7.00	1	1433
09:56:27	452.00	454.00	454.00	+6.50	1	1432
09:56:24	453.50	454.00	453.50	+6.00	1	1431
09:56:18	452.50	454.00	452.50	+5.00	2	1430
09:56:13	453.50	454.00	453.50	+6.00	1	1428
09:56:11	454.00	455.00	454.00	+6.50	1	1427
09:56:04	454.00	455.50	454.00	+6.50	1	1426
09:56:03	454.00	455.00	455.00	+7.50	1	1425
09:56:02	454.50	455.00	454.50	+7.00	1	1424
09:55:55	455.00	455.50	455.00	+7.50	1	1423
09:55:50	455.50	456.00	455.50	+8.00	3	1422
09:55:44	456.00	457.50	456.00	+8.50	4	1419
09:55:37	456.50	458.00	456.50	+9.00	2	1415
09:55:29	457.50	458.50	456.50	+9.00	8	1413
09:55:29	457.50	458.50	457.50	+10.00	2	1405
09:55:23	457.00	459.00	457.00	+9.50	2	1403
09:55:19	457.50	459.50	457.50	+10.00	1	1401
09:55:15	458.00	460.00	458.00	+10.50	2	1400
09:55:11	458.50	460.50	458.50	+11.00	1	1398
09:55:06	460.00	461.00	460.00	+12.50	2	1397
09:55:06	460.50	461.00	460.50	+13.00	1	1395
09:54:15	458.00	460.00	460.00	+12.50	1	1394
09:54:11	459.00	461.00	459.00	+11.50	2	1393
09:53:42	459.50	461.50	459.50	+12.00	1	1391
09:53:36	461.00	462.00	461.00	+13.50	1	1390
09:53:28	461.50	462.50	461.50	+14.00	1	1389
09:53:28	461.50	462.50	461.50	+14.00	1	1388
09:53:27	462.00	463.00	462.00	+14.50	1	1387
09:52:23	463.50	464.50	463.50	+16.00	1	1386
09:52:23	464.00	465.00	464.00	+16.50	1	1385
09:51:38	465.00	467.50	465.00	+17.50	1	1384
09:51:33	467.50	468.00	467.50	+20.00	2	1383
09:51:33	467.50	468.00	467.50	+20.00	2	1381
09:51:32	468.00	468.50	468.00	+20.50	1	1379
09:51:30	468.00	468.50	468.00	+20.50	1	1378
09:50:52	467.50	468.50	468.50	+21.00	2	1377
09:50:10	467.50	468.50	468.50	+21.00	1	1375
09:50:09	468.00	469.00	468.00	+20.50	1	1374
09:50:09	468.50	469.00	468.50	+21.00	1	1373
09:50:09	469.00	469.50	469.00	+21.50	2	1372
09:50:09	469.00	469.50	469.00	+21.50	1	1370
09:50:09	469.00	469.50	469.00	+21.50	1	1369
09:50:06	469.00	470.00	470.00	+22.50	1	1368
09:50:00	468.00	469.00	469.00	+21.50	1	1367
09:50:00	467.50	468.00	468.00	+20.50	1	1366
09:50:00	467.50	468.00	468.00	+20.50	2	1365
09:50:00	467.50	468.00	468.00	+20.50	1	1363
09:49:58	464.00	467.50	467.50	+20.00	1	1362
09:49:58	464.00	467.50	467.50	+20.00	1	1361
09:49:58	464.00	465.50	465.50	+18.00	3	1360
09:49:58	463.50	465.00	465.00	+17.50	3	1357
09:49:58	463.00	464.50	464.50	+17.00	1	1354
09:49:57	460.50	462.50	462.50	+15.00	1	1353
09:49:57	459.50	461.00	461.00	+13.50	1	1352
09:49:00	458.50	459.50	459.50	+12.00	1	1351
09:48:07	457.50	459.50	457.50	+10.00	1	1350
09:47:55	458.00	459.50	458.00	+10.50	1	1349
09:47:07	456.50	458.00	458.00	+10.50	1	1348
09:47:03	456.00	458.00	456.00	+8.50	1	1347
09:47:00	456.50	458.00	456.50	+9.00	1	1346
09:46:57	456.00	458.00	458.00	+10.50	1	1345
09:46:50	456.00	458.00	456.00	+8.50	1	1344
09:46:50	455.50	457.00	457.00	+9.50	1	1343
09:46:49	455.00	456.00	456.00	+8.50	1	1342
09:46:34	457.50	458.00	456.00	+8.50	4	1341
09:46:34	457.50	458.00	457.50	+10.00	1	1337
09:46:30	458.50	460.00	458.00	+10.50	1	1336
09:46:30	458.50	460.00	458.50	+11.00	1	1335
09:46:23	459.00	459.50	459.00	+11.50	2	1334
09:46:16	459.50	460.50	459.50	+12.00	1	1332
09:45:38	460.00	461.00	460.00	+12.50	2	1331
09:45:38	460.50	461.50	460.50	+13.00	2	1329
09:45:38	460.50	461.50	460.50	+13.00	1	1327
09:45:31	461.00	462.50	461.00	+13.50	1	1326
09:44:51	462.00	462.50	462.00	+14.50	3	1325
09:44:00	462.00	463.00	462.00	+14.50	2	1322
09:44:00	462.00	463.00	462.00	+14.50	1	1320
09:43:59	462.50	463.50	462.50	+15.00	1	1319
09:43:59	462.50	463.50	462.50	+15.00	1	1318
09:43:59	463.00	464.00	463.00	+15.50	2	1317
09:43:59	463.00	464.00	463.00	+15.50	1	1315
09:43:59	464.50	465.00	464.50	+17.00	1	1314
09:43:59	464.50	465.00	465.00	+17.50	1	1313
09:43:59	465.00	465.50	465.00	+17.50	4	1312
09:43:59	465.00	465.50	465.00	+17.50	1	1308
09:43:44	464.50	465.00	465.00	+17.50	1	1307
09:42:50	464.00	465.50	464.00	+16.50	1	1306
09:42:17	463.00	464.50	464.50	+17.00	1	1305
09:41:55	462.50	463.00	463.00	+15.50	2	1304
09:41:17	464.00	465.00	462.00	+14.50	3	1302
09:41:17	464.00	465.00	462.50	+15.00	1	1299
09:41:17	464.00	465.00	463.00	+15.50	4	1298
09:41:17	464.00	465.00	464.00	+16.50	2	1294
09:40:16	463.50	465.50	465.50	+18.00	1	1292
09:40:05	463.50	465.50	465.50	+18.00	1	1291
09:40:00	462.50	464.50	464.50	+17.00	1	1290
09:39:54	461.00	465.00	465.00	+17.50	3	1289
09:39:53	461.50	462.00	462.00	+14.50	2	1286
09:39:53	461.00	462.00	462.00	+14.50	1	1284
09:39:41	460.50	461.50	461.50	+14.00	2	1283
09:39:41	460.00	461.00	461.00	+13.50	2	1281
09:39:27	459.50	460.50	460.50	+13.00	2	1279
09:39:27	459.00	460.00	460.00	+12.50	2	1277
09:39:27	459.00	460.00	460.00	+12.50	2	1275
09:39:00	460.00	460.50	460.00	+12.50	1	1273
09:38:39	460.50	461.50	460.50	+13.00	1	1272
09:38:39	460.50	461.50	460.50	+13.00	1	1271
09:38:39	460.50	461.50	460.50	+13.00	1	1270
09:38:38	461.00	462.00	461.00	+13.50	2	1269
09:38:38	461.00	462.00	461.00	+13.50	3	1267
09:38:05	461.50	462.00	461.50	+14.00	3	1264
09:37:53	462.00	463.00	462.00	+14.50	1	1261
09:37:53	462.00	463.50	462.00	+14.50	2	1260
09:37:41	463.00	463.50	463.00	+15.50	1	1258
09:37:23	463.00	464.50	463.00	+15.50	2	1257
09:37:23	464.00	465.00	464.00	+16.50	1	1255
09:36:57	463.50	465.50	463.50	+16.00	1	1254
09:36:56	462.50	463.50	463.50	+16.00	3	1253
09:36:56	462.00	463.00	463.00	+15.50	1	1250
09:36:53	462.00	462.50	462.50	+15.00	1	1249
09:36:49	462.00	462.50	462.00	+14.50	1	1248
09:36:47	462.00	462.50	462.00	+14.50	1	1247
09:36:37	463.00	463.50	463.00	+15.50	1	1246
09:36:25	462.00	463.50	463.50	+16.00	1	1245
09:36:06	461.50	463.50	461.50	+14.00	1	1244
09:36:00	461.00	463.00	463.00	+15.50	1	1243
09:35:36	463.00	463.50	463.00	+15.50	3	1242
09:35:21	463.50	465.50	463.50	+16.00	1	1239
09:35:10	463.50	464.00	464.00	+16.50	1	1238
09:35:10	463.50	464.00	464.00	+16.50	1	1237
09:35:10	463.50	464.00	464.00	+16.50	1	1236
09:35:01	463.50	465.50	465.50	+18.00	1	1235
09:35:00	463.50	465.00	465.00	+17.50	2	1234
09:35:00	463.00	464.00	464.00	+16.50	4	1232
09:34:46	463.00	464.00	464.00	+16.50	2	1228
09:34:44	463.50	464.00	462.50	+15.00	3	1226
09:34:44	463.50	464.00	463.00	+15.50	5	1223
09:34:44	463.50	464.00	463.50	+16.00	2	1218
09:34:42	464.00	465.00	464.00	+16.50	2	1216
09:34:06	463.00	465.00	465.00	+17.50	2	1214
09:34:05	462.00	462.50	462.50	+15.00	3	1212
09:34:05	462.00	462.50	462.50	+15.00	2	1209
09:34:05	462.50	464.50	462.00	+14.50	3	1207
09:34:05	462.50	464.50	462.50	+15.00	7	1204
09:33:58	463.50	465.00	463.00	+15.50	4	1197
09:33:58	463.50	465.00	463.50	+16.00	2	1193
09:33:55	463.50	465.00	463.50	+16.00	1	1191
09:33:46	463.50	464.00	464.00	+16.50	1	1190
09:33:21	463.00	464.00	464.00	+16.50	1	1189
09:32:25	464.50	465.00	464.50	+17.00	1	1188
09:32:14	464.50	466.50	464.50	+17.00	1	1187
09:31:52	462.50	464.00	464.00	+16.50	1	1186
09:31:51	463.00	464.50	463.00	+15.50	2	1185
09:31:41	463.00	464.50	463.00	+15.50	1	1183
09:31:34	462.50	464.00	464.00	+16.50	1	1182
09:31:34	463.50	464.00	463.50	+16.00	1	1181
09:31:33	463.00	465.00	463.00	+15.50	1	1180
09:31:33	464.00	465.50	463.00	+15.50	9	1179
09:31:33	464.00	465.50	463.50	+16.00	10	1170
09:31:33	464.00	465.50	464.00	+16.50	1	1160
09:31:14	464.00	465.00	465.00	+17.50	1	1159
09:31:12	465.00	466.00	465.00	+17.50	2	1158
09:30:59	465.00	466.50	465.00	+17.50	1	1156
09:30:42	465.00	466.50	465.00	+17.50	1	1155
09:30:06	466.00	467.50	465.50	+18.00	2	1154
09:30:06	466.00	467.50	466.00	+18.50	1	1152
09:29:34	464.50	465.00	465.00	+17.50	1	1151
09:29:34	465.50	467.00	465.00	+17.50	2	1150
09:29:34	465.50	467.00	465.50	+18.00	1	1148
09:28:47	463.50	465.00	465.00	+17.50	1	1147
09:28:46	464.00	465.00	464.00	+16.50	1	1146
09:28:46	465.50	466.50	465.00	+17.50	3	1145
09:28:46	465.50	466.50	465.50	+18.00	2	1142
09:28:43	466.50	467.50	466.50	+19.00	1	1140
09:28:42	467.00	468.00	467.00	+19.50	1	1139
09:28:42	467.00	468.00	467.00	+19.50	2	1138
09:28:34	467.50	468.00	467.50	+20.00	2	1136
09:28:13	468.00	469.50	468.00	+20.50	1	1134
09:28:08	467.50	468.50	468.50	+21.00	1	1133
09:28:00	467.50	468.50	468.50	+21.00	1	1132
09:27:42	469.00	469.50	469.00	+21.50	1	1131
09:27:36	469.00	470.00	469.00	+21.50	1	1130
09:27:36	469.00	470.00	469.00	+21.50	1	1129
09:27:36	469.50	470.00	469.50	+22.00	1	1128
09:27:32	469.50	470.00	470.00	+22.50	1	1127
09:27:25	469.00	469.50	469.50	+22.00	1	1126
09:27:00	467.50	469.00	469.00	+21.50	1	1125
09:26:56	467.50	468.00	468.00	+20.50	1	1124
09:26:52	466.50	467.50	467.50	+20.00	1	1123
09:26:47	466.00	467.00	467.00	+19.50	1	1122
09:26:46	465.50	466.50	467.00	+19.50	1	1121
09:26:46	465.50	466.50	466.50	+19.00	1	1120
09:26:39	465.00	465.50	465.50	+18.00	1	1119
09:26:39	465.50	467.00	465.50	+18.00	1	1118
09:26:33	465.50	466.50	466.50	+19.00	1	1117
09:26:11	465.00	466.50	466.50	+19.00	1	1116
09:26:08	465.50	467.00	465.50	+18.00	2	1115
09:26:05	466.00	467.00	466.00	+18.50	1	1113
09:25:33	464.50	465.00	465.00	+17.50	4	1112
09:25:33	465.50	467.50	465.50	+18.00	1	1108
09:25:30	465.50	467.50	465.50	+18.00	1	1107
09:25:21	464.00	465.50	465.50	+18.00	3	1106
09:25:16	464.00	466.00	464.00	+16.50	1	1103
09:25:06	465.00	466.00	465.00	+17.50	2	1102
09:25:02	465.00	466.50	465.00	+17.50	1	1100
09:24:45	465.00	466.50	465.00	+17.50	1	1099
09:24:20	466.00	467.00	466.00	+18.50	4	1098
09:24:15	466.00	467.00	466.00	+18.50	1	1094
09:23:47	466.00	466.50	466.50	+19.00	1	1093
09:23:47	466.50	468.00	466.50	+19.00	1	1092
09:23:21	464.50	466.00	466.00	+18.50	3	1091
09:23:15	464.00	465.00	465.00	+17.50	1	1088
09:23:14	464.00	465.00	465.00	+17.50	1	1087
09:23:14	463.50	464.00	464.00	+16.50	1	1086
09:22:47	464.00	465.50	465.50	+18.00	1	1085
09:22:47	463.50	465.50	465.50	+18.00	1	1084
09:22:46	463.50	465.50	465.50	+18.00	3	1083
09:22:43	465.50	466.00	465.50	+18.00	1	1080
09:22:43	465.50	466.00	465.50	+18.00	1	1079
09:22:43	465.50	466.00	465.50	+18.00	1	1078
09:22:43	464.00	467.00	464.00	+16.50	5	1077
09:22:42	466.50	469.00	464.00	+16.50	2	1072
09:22:42	466.50	469.00	464.50	+17.00	6	1070
09:22:42	466.50	469.00	465.00	+17.50	11	1064
09:22:42	466.50	469.00	465.50	+18.00	6	1053
09:22:42	466.50	469.00	466.00	+18.50	1	1047
09:22:42	466.50	469.00	466.50	+19.00	4	1046
09:22:34	466.00	467.00	467.00	+19.50	2	1042
09:22:33	466.00	467.00	467.00	+19.50	5	1040
09:22:32	465.50	466.00	466.00	+18.50	2	1035
09:22:32	465.50	466.00	466.00	+18.50	7	1033
09:22:32	466.00	467.00	466.00	+18.50	1	1026
09:22:24	465.50	467.00	465.50	+18.00	1	1025
09:22:22	465.50	467.00	467.00	+19.50	1	1024
09:22:20	465.00	467.00	467.00	+19.50	1	1023
09:22:20	465.00	467.00	465.00	+17.50	1	1022
09:22:17	465.50	468.00	465.50	+18.00	1	1021
09:22:10	465.50	467.00	467.00	+19.50	1	1020
09:22:09	466.00	468.50	465.50	+18.00	1	1019
09:22:09	466.00	468.50	466.00	+18.50	3	1018
09:22:04	466.50	469.00	466.50	+19.00	1	1015
09:22:02	467.50	469.50	467.50	+20.00	1	1014
09:22:01	466.50	468.50	468.50	+21.00	1	1013
09:22:01	468.00	468.50	468.00	+20.50	1	1012
09:22:00	468.00	468.50	468.00	+20.50	1	1011
09:22:00	466.00	468.00	468.00	+20.50	1	1010
09:22:00	465.50	467.50	467.50	+20.00	3	1009
09:22:00	465.50	466.50	466.50	+19.00	6	1006
09:22:00	465.50	466.00	466.00	+18.50	3	1000
09:21:59	465.50	466.00	465.50	+18.00	1	997
09:21:56	465.50	466.00	465.50	+18.00	1	996
09:21:54	465.50	466.00	465.50	+18.00	1	995
09:21:52	465.50	466.00	465.50	+18.00	1	994
09:21:47	466.00	467.50	466.00	+18.50	3	993
09:21:45	467.50	468.00	466.00	+18.50	2	990
09:21:45	467.50	468.00	466.50	+19.00	5	988
09:21:45	467.50	468.00	467.00	+19.50	8	983
09:21:45	467.50	468.00	467.50	+20.00	5	975
09:21:38	468.00	468.50	468.00	+20.50	2	970
09:21:38	468.00	468.50	468.00	+20.50	1	968
09:21:37	468.00	468.50	468.00	+20.50	1	967
09:21:37	469.00	470.00	468.50	+21.00	3	966
09:21:37	469.00	470.00	469.00	+21.50	1	963
09:21:27	470.50	471.50	470.00	+22.50	6	962
09:21:27	470.50	471.50	470.50	+23.00	2	956
09:21:23	471.00	472.00	471.00	+23.50	1	954
09:21:14	472.00	472.50	472.00	+24.50	1	953
09:21:05	472.00	472.50	472.00	+24.50	1	952
09:21:01	472.00	473.00	472.00	+24.50	1	951
09:20:54	471.00	473.00	473.00	+25.50	1	950
09:20:51	471.00	473.50	473.50	+26.00	1	949
09:20:51	472.00	473.50	472.00	+24.50	1	948
09:20:31	472.00	473.50	473.50	+26.00	1	947
09:20:19	471.50	473.50	473.50	+26.00	1	946
09:20:14	473.00	473.50	473.00	+25.50	1	945
09:20:13	472.00	473.50	472.00	+24.50	1	944
09:20:00	471.50	472.00	472.00	+24.50	5	943
09:19:49	471.50	472.50	472.50	+25.00	1	938
09:19:36	471.00	472.50	472.50	+25.00	1	937
09:19:14	471.50	473.00	471.50	+24.00	1	936
09:18:54	473.00	473.50	473.00	+25.50	1	935
09:18:38	471.00	472.00	473.50	+26.00	1	934
09:18:38	471.00	472.00	473.00	+25.50	2	933
09:18:38	471.00	472.00	472.00	+24.50	1	931
09:17:51	470.00	472.00	472.00	+24.50	1	930
09:17:46	471.00	472.00	471.00	+23.50	2	929
09:17:40	471.00	472.00	472.00	+24.50	1	927
09:17:36	471.50	473.50	471.50	+24.00	2	926
09:17:36	472.00	474.00	472.00	+24.50	3	924
09:17:36	472.50	474.00	472.50	+25.00	2	921
09:17:36	473.00	474.50	473.00	+25.50	1	919
09:17:36	473.00	474.50	473.00	+25.50	3	918
09:17:06	473.00	475.00	475.00	+27.50	1	915
09:16:58	473.00	474.50	475.00	+27.50	1	914
09:16:58	473.00	474.50	474.50	+27.00	1	913
09:16:42	473.50	475.00	475.00	+27.50	1	912
09:16:40	473.00	475.00	475.00	+27.50	1	911
09:16:19	473.00	475.00	475.00	+27.50	1	910
09:16:19	472.00	474.00	475.00	+27.50	1	909
09:16:19	472.00	474.00	474.50	+27.00	2	908
09:16:19	472.00	474.00	474.00	+26.50	2	906
09:16:03	472.00	472.50	472.50	+25.00	2	904
09:16:03	472.50	474.00	472.50	+25.00	1	902
09:16:02	472.00	472.50	472.50	+25.00	2	901
09:16:02	473.50	474.00	473.50	+26.00	1	899
09:16:01	472.00	472.50	472.50	+25.00	1	898
09:16:01	472.00	472.50	472.50	+25.00	1	897
09:16:01	472.50	474.50	472.50	+25.00	1	896
09:16:00	472.50	473.50	473.50	+26.00	2	895
09:16:00	472.00	472.50	472.50	+25.00	5	893
09:15:59	472.00	472.50	472.50	+25.00	1	888
09:15:58	472.00	472.50	472.50	+25.00	1	887
09:15:58	472.50	474.00	472.50	+25.00	1	886
09:15:54	472.50	474.00	474.00	+26.50	1	885
09:15:52	473.00	473.50	473.50	+26.00	1	884
09:15:52	472.50	473.50	473.50	+26.00	1	883
09:15:52	472.00	472.50	472.50	+25.00	11	882
09:15:46	471.50	472.50	472.50	+25.00	1	871
09:15:46	472.00	472.50	471.50	+24.00	3	870
09:15:46	472.00	472.50	472.00	+24.50	1	867
09:15:46	471.00	471.50	471.50	+24.00	4	866
09:15:46	471.00	471.50	471.50	+24.00	2	862
09:15:46	471.00	471.50	471.50	+24.00	4	860
09:15:11	470.50	472.00	470.50	+23.00	1	856
09:14:50	468.50	469.00	470.00	+22.50	2	855
09:14:50	468.50	469.00	469.00	+21.50	3	853
09:14:33	469.00	470.00	469.00	+21.50	1	850
09:14:23	468.50	469.00	469.00	+21.50	4	849
09:14:16	468.00	469.50	468.00	+20.50	1	845
09:14:13	468.00	469.50	468.00	+20.50	1	844
09:14:12	468.50	469.50	468.50	+21.00	1	843
09:14:12	468.00	468.50	468.50	+21.00	3	842
09:14:04	469.00	469.50	469.00	+21.50	5	839
09:14:04	469.00	469.50	469.00	+21.50	1	834
09:13:54	469.00	470.00	470.00	+22.50	1	833
09:13:46	470.00	470.50	470.00	+22.50	1	832
09:13:37	471.00	472.00	471.00	+23.50	1	831
09:13:22	470.00	471.50	471.50	+24.00	2	830
09:13:03	470.50	472.50	470.50	+23.00	1	828
09:12:56	471.50	472.50	471.50	+24.00	1	827
09:12:52	469.50	471.50	471.50	+24.00	1	826
09:12:52	469.00	472.00	472.00	+24.50	1	825
09:12:52	471.00	472.00	471.00	+23.50	5	824
09:12:52	469.00	471.00	471.00	+23.50	2	819
09:12:52	470.00	471.00	470.00	+22.50	2	817
09:12:48	469.50	471.00	469.50	+22.00	1	815
09:12:46	470.00	472.50	470.00	+22.50	2	814
09:12:42	470.00	473.00	470.00	+22.50	1	812
09:12:41	470.00	470.50	470.50	+23.00	1	811
09:12:41	470.00	470.50	470.50	+23.00	1	810
09:12:41	470.00	470.50	470.50	+23.00	6	809
09:12:41	472.00	473.50	472.00	+24.50	1	803
09:12:41	470.00	472.50	473.00	+25.50	1	802
09:12:41	470.00	472.50	472.50	+25.00	1	801
09:12:40	470.50	472.50	470.50	+23.00	1	800
09:12:40	471.00	472.50	471.00	+23.50	1	799
09:12:39	472.00	473.00	472.00	+24.50	3	798
09:12:39	472.50	473.00	472.50	+25.00	4	795
09:12:39	473.00	474.00	473.00	+25.50	5	791
09:12:39	473.00	474.00	473.00	+25.50	1	786
09:12:23	473.50	474.00	473.50	+26.00	1	785
09:12:23	473.50	474.50	473.50	+26.00	1	784
09:12:21	474.00	474.50	474.00	+26.50	1	783
09:12:17	474.00	474.50	474.50	+27.00	1	782
09:12:15	474.00	474.50	474.50	+27.00	1	781
09:12:14	474.50	475.00	474.50	+27.00	1	780
09:12:10	475.50	476.50	475.50	+28.00	1	779
09:12:09	475.00	477.00	475.00	+27.50	1	778
09:12:06	474.50	475.00	475.00	+27.50	6	777
09:12:04	474.50	475.50	475.50	+28.00	1	771
09:12:00	474.00	475.00	475.00	+27.50	1	770
09:11:49	475.00	477.50	475.00	+27.50	3	769
09:11:44	474.50	477.00	477.00	+29.50	1	766
09:11:41	474.00	475.50	475.50	+28.00	1	765
09:11:38	475.00	477.00	475.00	+27.50	1	764
09:11:38	475.50	477.00	475.50	+28.00	1	763
09:11:38	474.00	476.50	476.50	+29.00	1	762
09:11:31	473.50	474.50	474.50	+27.00	1	761
09:11:27	474.00	476.50	476.50	+29.00	1	760
09:11:26	476.00	476.50	476.00	+28.50	2	759
09:11:26	476.50	477.00	476.50	+29.00	1	757
09:11:22	474.50	476.50	476.50	+29.00	1	756
09:11:18	476.00	476.50	476.00	+28.50	1	755
09:11:18	473.00	476.00	476.00	+28.50	3	754
09:11:12	475.00	476.50	475.00	+27.50	1	751
09:11:12	475.00	476.50	475.00	+27.50	4	750
09:11:08	473.00	474.50	474.50	+27.00	1	746
09:11:04	474.50	476.00	474.50	+27.00	1	745
09:11:03	475.00	476.50	475.00	+27.50	1	744
09:11:03	475.00	476.50	475.00	+27.50	1	743
09:11:02	475.50	477.50	475.50	+28.00	1	742
09:11:02	475.50	477.50	475.50	+28.00	1	741
09:11:02	476.00	478.00	476.00	+28.50	2	740
09:11:00	476.00	478.00	478.00	+30.50	1	738
09:10:54	477.00	478.50	477.00	+29.50	1	737
09:10:54	477.00	478.50	477.00	+29.50	2	736
09:10:54	478.00	478.50	478.00	+30.50	1	734
09:10:53	477.00	478.50	478.50	+31.00	1	733
09:10:51	477.00	478.00	478.00	+30.50	2	732
09:10:47	476.00	478.00	478.00	+30.50	5	730
09:10:47	477.50	478.00	477.50	+30.00	1	725
09:10:45	477.00	478.00	478.00	+30.50	1	724
09:10:42	476.00	477.00	477.50	+30.00	3	723
09:10:42	476.00	477.00	477.00	+29.50	2	720
09:10:38	475.50	477.00	477.00	+29.50	1	718
09:10:38	476.00	477.00	476.00	+28.50	1	717
09:10:31	475.50	477.00	477.00	+29.50	1	716
09:10:29	474.00	475.50	477.00	+29.50	1	715
09:10:29	474.00	475.50	476.50	+29.00	3	714
09:10:29	474.00	475.50	476.00	+28.50	5	711
09:10:29	474.00	475.50	475.50	+28.00	1	706
09:10:28	473.50	475.50	475.50	+28.00	1	705
09:10:22	473.00	475.50	475.50	+28.00	1	704
09:10:11	472.00	475.00	472.00	+24.50	1	703
09:10:11	473.50	475.50	473.50	+26.00	1	702
09:10:10	470.00	473.50	475.50	+28.00	1	701
09:10:10	470.00	473.50	475.00	+27.50	3	700
09:10:10	470.00	473.50	474.50	+27.00	3	697
09:10:10	470.00	473.50	474.00	+26.50	1	694
09:10:10	470.00	473.50	473.50	+26.00	2	693
09:10:09	471.00	473.50	471.00	+23.50	1	691
09:10:03	469.50	472.50	472.50	+25.00	1	690
09:10:00	471.50	474.00	471.50	+24.00	1	689
09:10:00	470.50	472.50	473.00	+25.50	1	688
09:10:00	470.50	472.50	472.50	+25.00	1	687
09:09:58	472.00	473.00	472.00	+24.50	1	686
09:09:58	472.00	472.50	472.00	+24.50	1	685
09:09:58	469.00	471.50	472.00	+24.50	2	684
09:09:58	469.00	471.50	471.50	+24.00	1	682
09:09:58	472.50	473.00	470.00	+22.50	1	681
09:09:58	472.50	473.00	470.50	+23.00	1	680
09:09:58	472.50	473.00	471.50	+24.00	2	679
09:09:58	472.50	473.00	472.00	+24.50	2	677
09:09:58	472.50	473.00	472.50	+25.00	1	675
09:09:47	472.00	474.00	472.00	+24.50	1	674
09:09:45	474.00	474.50	474.00	+26.50	3	673
09:09:45	474.00	474.50	474.00	+26.50	1	670
09:09:44	471.50	474.00	474.00	+26.50	1	669
09:09:41	469.00	474.00	474.00	+26.50	2	668
09:09:41	468.50	471.00	471.00	+23.50	1	666
09:09:41	468.00	470.00	470.00	+22.50	7	665
09:09:41	468.00	470.00	470.00	+22.50	4	658
09:09:41	467.50	470.00	470.00	+22.50	5	654
09:09:41	467.50	469.50	467.50	+20.00	1	649
09:09:39	469.00	470.00	469.00	+21.50	1	648
09:09:38	467.50	469.50	470.00	+22.50	3	647
09:09:38	467.50	469.50	469.50	+22.00	2	644
09:09:33	467.50	469.50	467.50	+20.00	2	642
09:09:30	467.50	469.00	469.00	+21.50	1	640
09:09:30	468.50	469.00	468.00	+20.50	5	639
09:09:30	468.50	469.00	468.50	+21.00	3	634
09:09:30	468.50	469.00	468.50	+21.00	1	631
09:09:30	470.50	472.50	468.50	+21.00	27	630
09:07:30	471.00	473.00	471.00	+23.50	3	603
09:07:29	470.50	472.50	473.00	+25.50	1	600
09:07:29	470.50	472.50	472.50	+25.00	2	599
09:07:27	471.00	473.00	471.00	+23.50	1	597
09:07:25	471.00	473.00	471.00	+23.50	1	596
09:07:18	471.00	473.00	471.00	+23.50	1	595
09:07:18	472.50	473.00	472.50	+25.00	1	594
09:07:18	473.00	475.00	473.00	+25.50	1	593
09:07:13	474.00	475.00	474.00	+26.50	1	592
09:07:13	474.50	475.00	474.50	+27.00	1	591
09:07:04	476.50	478.00	476.50	+29.00	1	590
09:07:04	476.00	477.50	476.00	+28.50	1	589
09:06:57	473.50	476.00	476.00	+28.50	2	588
09:06:57	473.00	475.00	475.00	+27.50	1	586
09:06:47	475.00	477.50	475.00	+27.50	1	585
09:06:45	476.00	477.50	476.00	+28.50	1	584
09:06:45	477.00	479.50	477.00	+29.50	1	583
09:06:45	477.50	480.00	477.50	+30.00	3	582
09:06:41	477.50	480.00	480.00	+32.50	1	579
09:06:37	480.00	480.50	480.00	+32.50	1	578
09:06:32	477.50	480.00	480.00	+32.50	1	577
09:06:32	479.50	480.00	478.00	+30.50	1	576
09:06:32	479.50	480.00	478.50	+31.00	1	575
09:06:32	479.50	480.00	479.50	+32.00	2	574
09:06:31	479.50	480.00	480.00	+32.50	1	572
09:06:26	480.00	482.00	480.00	+32.50	1	571
09:06:26	479.50	481.50	482.00	+34.50	2	570
09:06:26	479.50	481.50	481.50	+34.00	3	568
09:06:21	480.00	482.00	480.00	+32.50	1	565
09:06:21	480.00	482.50	480.00	+32.50	4	564
09:06:21	480.00	482.50	482.50	+35.00	1	560
09:06:16	480.00	482.50	482.50	+35.00	1	559
09:06:13	482.50	483.00	482.50	+35.00	1	558
09:06:09	482.50	483.00	482.50	+35.00	1	557
09:06:09	480.00	482.50	482.50	+35.00	1	556
09:06:07	480.00	482.00	482.00	+34.50	1	555
09:06:04	481.00	483.50	480.50	+33.00	2	554
09:06:04	481.00	483.50	481.00	+33.50	2	552
09:06:02	480.50	483.50	483.50	+36.00	1	550
09:05:56	483.50	484.00	483.50	+36.00	1	549
09:05:56	481.00	483.50	483.50	+36.00	1	548
09:05:56	480.50	484.00	480.50	+33.00	2	547
09:05:56	480.00	482.50	484.00	+36.50	1	545
09:05:56	480.00	482.50	482.50	+35.00	1	544
09:05:53	479.50	481.50	482.00	+34.50	1	543
09:05:53	479.50	481.50	481.50	+34.00	1	542
09:05:52	480.00	482.50	480.00	+32.50	1	541
09:05:48	479.50	481.00	482.00	+34.50	1	540
09:05:48	479.50	481.00	481.00	+33.50	2	539
09:05:47	480.00	481.00	480.00	+32.50	1	537
09:05:47	480.00	481.00	480.00	+32.50	1	536
09:05:42	480.50	483.50	480.50	+33.00	1	535
09:05:41	482.00	484.00	482.00	+34.50	1	534
09:05:41	479.50	484.50	479.50	+32.00	1	533
09:05:40	483.00	485.00	483.00	+35.50	3	532
09:05:40	478.50	481.00	483.00	+35.50	1	529
09:05:40	478.50	481.00	482.50	+35.00	2	528
09:05:40	478.50	481.00	482.00	+34.50	1	526
09:05:40	478.50	481.00	481.50	+34.00	1	525
09:05:40	478.50	481.00	481.00	+33.50	2	524
09:05:39	480.00	480.50	480.00	+32.50	1	522
09:05:39	480.00	481.00	480.00	+32.50	1	521
09:05:38	480.50	481.50	480.50	+33.00	1	520
09:05:38	481.00	481.50	481.00	+33.50	1	519
09:05:36	481.50	482.50	481.50	+34.00	1	518
09:05:36	480.50	482.50	480.50	+33.00	1	517
09:05:36	480.50	483.00	480.50	+33.00	1	516
09:05:32	479.00	482.00	482.00	+34.50	1	515
09:05:31	481.00	482.00	481.00	+33.50	1	514
09:05:31	478.00	480.50	481.00	+33.50	1	513
09:05:31	478.00	480.50	480.50	+33.00	2	512
09:05:31	479.00	480.50	479.00	+31.50	1	510
09:05:28	480.00	481.00	480.00	+32.50	1	509
09:05:28	479.50	481.00	479.50	+32.00	1	508
09:05:28	479.00	481.00	481.00	+33.50	2	507
09:05:28	478.50	481.00	481.00	+33.50	1	505
09:05:19	480.00	485.50	480.00	+32.50	2	504
09:05:19	481.50	486.50	481.50	+34.00	1	502
09:05:19	482.50	487.00	482.50	+35.00	2	501
09:05:19	483.00	487.00	483.00	+35.50	2	499
09:05:19	483.50	487.50	483.50	+36.00	1	497
09:05:19	486.50	488.00	485.00	+37.50	2	496
09:05:19	486.50	488.00	485.50	+38.00	1	494
09:05:19	486.50	488.00	486.00	+38.50	1	493
09:05:19	486.50	488.00	486.50	+39.00	1	492
09:05:19	487.00	488.00	487.00	+39.50	2	491
09:05:19	487.50	488.00	487.50	+40.00	2	489
09:05:19	487.50	488.00	488.00	+40.50	49	487
09:03:19	486.00	488.00	488.00	+40.50	2	438
09:03:19	486.00	488.00	488.00	+40.50	1	436
09:03:19	486.00	488.00	488.00	+40.50	2	435
09:03:19	486.00	488.00	488.00	+40.50	1	433
09:03:19	486.00	487.00	487.00	+39.50	1	432
09:03:19	486.00	487.00	487.00	+39.50	1	431
09:03:19	485.50	487.00	487.00	+39.50	20	430
09:03:18	485.50	487.00	487.00	+39.50	1	410
09:03:17	485.00	487.00	487.00	+39.50	2	409
09:03:16	485.00	486.50	486.50	+39.00	1	407
09:03:16	485.00	487.00	485.00	+37.50	1	406
09:03:15	484.50	486.50	486.50	+39.00	1	405
09:03:15	484.50	486.50	486.50	+39.00	1	404
09:03:15	484.00	487.00	487.00	+39.50	1	403
09:03:15	484.00	487.00	487.00	+39.50	2	402
09:03:15	484.00	486.00	486.00	+38.50	1	400
09:03:15	483.50	485.50	486.00	+38.50	1	399
09:03:15	483.50	485.50	485.50	+38.00	1	398
09:03:13	483.50	485.00	485.00	+37.50	1	397
09:03:13	483.00	484.00	484.00	+36.50	1	396
09:03:12	480.50	483.00	483.00	+35.50	4	395
09:03:10	479.50	481.00	481.00	+33.50	1	391
09:03:09	479.00	480.00	480.00	+32.50	2	390
09:03:09	479.00	480.00	480.00	+32.50	3	388
09:03:09	479.50	480.00	480.00	+32.50	4	385
09:03:09	479.00	479.50	479.50	+32.00	1	381
09:03:09	478.50	479.00	479.00	+31.50	3	380
09:03:09	478.00	478.50	478.50	+31.00	1	377
09:03:09	478.00	478.50	478.50	+31.00	1	376
09:03:08	477.50	478.00	478.00	+30.50	40	375
09:03:08	475.00	477.50	477.50	+30.00	1	335
09:03:08	474.50	477.00	477.00	+29.50	1	334
09:03:04	473.50	476.00	476.50	+29.00	1	333
09:03:04	473.50	476.00	476.00	+28.50	2	332
09:03:04	474.00	476.50	474.00	+26.50	1	330
09:03:02	473.50	474.50	474.50	+27.00	1	329
09:03:02	473.50	474.50	474.50	+27.00	2	328
09:03:01	471.00	473.00	478.00	+30.50	3	326
09:03:01	471.00	473.00	477.00	+29.50	1	323
09:03:01	471.00	473.00	475.50	+28.00	1	322
09:03:01	471.00	473.00	475.00	+27.50	2	321
09:03:01	471.00	473.00	474.50	+27.00	1	319
09:03:01	471.00	473.00	473.50	+26.00	1	318
09:03:01	471.00	473.00	473.00	+25.50	1	317
09:03:00	473.00	474.00	473.00	+25.50	1	316
09:03:00	473.00	474.00	473.00	+25.50	1	315
09:02:58	473.50	475.00	473.50	+26.00	1	314
09:02:56	475.00	475.50	475.00	+27.50	1	313
09:02:54	475.50	476.50	475.50	+28.00	1	312
09:02:54	474.00	475.50	475.50	+28.00	1	311
09:02:51	474.00	475.00	475.00	+27.50	1	310
09:02:49	473.50	474.50	475.00	+27.50	1	309
09:02:49	473.50	474.50	474.50	+27.00	1	308
09:02:47	473.00	474.50	474.50	+27.00	1	307
09:02:45	472.00	474.50	474.50	+27.00	1	306
09:02:45	474.50	475.00	474.50	+27.00	2	305
09:02:45	474.50	475.00	474.50	+27.00	1	303
09:02:44	472.00	474.50	475.00	+27.50	2	302
09:02:44	472.00	474.50	474.50	+27.00	1	300
09:02:41	472.00	474.50	474.50	+27.00	1	299
09:02:40	472.00	474.50	474.50	+27.00	1	298
09:02:40	473.50	474.50	473.50	+26.00	1	297
09:02:40	473.50	474.50	473.50	+26.00	1	296
09:02:40	474.00	474.50	474.00	+26.50	1	295
09:02:40	474.50	475.50	474.50	+27.00	1	294
09:02:40	474.00	475.00	475.00	+27.50	2	293
09:02:39	474.00	475.00	475.00	+27.50	1	291
09:02:39	474.00	475.00	475.00	+27.50	2	290
09:02:38	474.00	475.00	475.00	+27.50	1	288
09:02:38	474.00	475.00	475.00	+27.50	1	287
09:02:35	474.00	475.00	475.00	+27.50	1	286
09:02:35	474.00	475.00	475.00	+27.50	1	285
09:02:34	474.00	475.00	474.00	+26.50	1	284
09:02:33	473.50	474.00	474.00	+26.50	5	283
09:02:31	473.50	474.00	473.50	+26.00	1	278
09:02:30	472.00	474.00	474.00	+26.50	1	277
09:02:28	472.00	473.50	473.50	+26.00	1	276
09:02:27	471.00	473.00	473.00	+25.50	1	275
09:02:27	470.00	471.50	471.50	+24.00	1	274
09:02:22	470.00	471.50	471.50	+24.00	1	273
09:02:21	469.50	471.00	471.00	+23.50	3	272
09:02:21	469.00	470.50	470.50	+23.00	3	269
09:02:21	468.50	470.00	470.00	+22.50	4	266
09:02:21	468.00	469.50	470.00	+22.50	1	262
09:02:21	468.00	469.50	469.50	+22.00	1	261
09:02:20	468.00	469.50	468.00	+20.50	1	260
09:02:20	467.00	468.00	468.00	+20.50	1	259
09:02:19	467.00	467.50	467.50	+20.00	1	258
09:02:15	466.50	468.00	468.50	+21.00	2	257
09:02:15	466.50	468.00	468.00	+20.50	1	255
09:02:13	467.50	468.00	467.50	+20.00	1	254
09:02:13	466.50	467.00	467.00	+19.50	1	253
09:02:12	467.50	468.00	466.00	+18.50	3	252
09:02:12	467.50	468.00	466.50	+19.00	1	249
09:02:12	467.50	468.00	467.00	+19.50	1	248
09:02:12	467.50	468.00	467.50	+20.00	1	247
09:02:09	466.50	467.50	467.50	+20.00	1	246
09:02:07	466.50	468.00	466.50	+19.00	1	245
09:02:07	466.00	467.00	467.00	+19.50	4	244
09:02:01	468.00	468.50	468.00	+20.50	1	240
09:01:58	466.00	468.00	468.00	+20.50	1	239
09:01:58	466.50	468.00	466.50	+19.00	1	238
09:01:54	466.00	466.50	466.50	+19.00	1	237
09:01:50	465.00	466.50	466.50	+19.00	1	236
09:01:48	464.50	467.00	467.00	+19.50	2	235
09:01:48	465.00	465.50	465.50	+18.00	1	233
09:01:44	464.50	466.00	466.00	+18.50	1	232
09:01:43	464.00	465.50	465.50	+18.00	1	231
09:01:43	464.00	465.50	465.50	+18.00	1	230
09:01:43	463.00	465.00	465.00	+17.50	1	229
09:01:40	464.00	465.50	464.00	+16.50	1	228
09:01:37	464.50	465.50	464.50	+17.00	1	227
09:01:37	463.00	465.00	465.00	+17.50	1	226
09:01:36	463.50	465.50	463.50	+16.00	1	225
09:01:36	463.00	465.50	463.00	+15.50	1	224
09:01:34	465.50	466.50	465.50	+18.00	1	223
09:01:34	463.00	465.50	465.50	+18.00	1	222
09:01:33	463.50	465.50	463.50	+16.00	2	221
09:01:33	463.50	466.00	466.00	+18.50	1	219
09:01:33	464.00	467.00	464.00	+16.50	2	218
09:01:33	464.50	467.50	464.50	+17.00	2	216
09:01:33	465.00	468.00	465.00	+17.50	3	214
09:01:30	465.50	468.00	465.50	+18.00	1	211
09:01:30	467.00	469.00	466.00	+18.50	1	210
09:01:30	467.00	469.00	466.50	+19.00	2	209
09:01:30	467.00	469.00	467.00	+19.50	1	207
09:01:30	466.00	469.00	469.50	+22.00	1	206
09:01:30	466.00	469.00	469.00	+21.50	1	205
09:01:27	467.50	469.00	467.50	+20.00	1	204
09:01:26	464.50	467.50	467.50	+20.00	2	203
09:01:26	465.00	468.00	465.00	+17.50	1	201
09:01:23	466.50	468.50	466.50	+19.00	1	200
09:01:23	467.00	469.00	467.00	+19.50	1	199
09:01:21	467.00	469.50	469.50	+22.00	1	198
09:01:16	466.50	469.50	470.00	+22.50	1	197
09:01:16	466.50	469.50	469.50	+22.00	1	196
09:01:15	469.00	469.50	469.00	+21.50	1	195
09:01:15	469.00	469.50	469.00	+21.50	1	194
09:01:15	468.50	470.00	468.50	+21.00	1	193
09:01:14	469.00	470.50	469.00	+21.50	1	192
09:01:14	469.00	470.50	469.00	+21.50	1	191
09:01:12	470.00	471.00	470.00	+22.50	1	190
09:01:11	469.00	471.00	471.00	+23.50	1	189
09:01:09	469.00	471.00	471.00	+23.50	1	188
09:01:07	470.50	471.50	470.00	+22.50	4	187
09:01:07	470.50	471.50	470.50	+23.00	1	183
09:01:06	470.50	472.00	472.00	+24.50	1	182
09:01:06	470.00	471.50	472.00	+24.50	9	181
09:01:06	470.00	471.50	471.50	+24.00	1	172
09:01:05	471.00	472.00	471.00	+23.50	1	171
09:01:05	471.00	471.50	471.00	+23.50	1	170
09:01:04	471.00	472.00	470.50	+23.00	2	169
09:01:04	471.00	472.00	471.00	+23.50	2	167
09:01:03	470.50	471.00	471.50	+24.00	1	165
09:01:03	470.50	471.00	471.00	+23.50	2	164
09:00:58	470.00	471.00	471.00	+23.50	2	162
09:00:55	470.00	471.00	471.00	+23.50	1	160
09:00:54	471.00	473.00	471.00	+23.50	1	159
09:00:52	469.00	471.50	471.50	+24.00	2	158
09:00:49	470.00	472.00	470.00	+22.50	1	156
09:00:47	468.50	470.50	470.50	+23.00	1	155
09:00:46	469.00	471.00	469.00	+21.50	1	154
09:00:46	469.50	471.50	469.50	+22.00	1	153
09:00:45	468.00	471.50	471.50	+24.00	2	152
09:00:43	464.50	466.50	471.00	+23.50	1	150
09:00:43	464.50	466.50	470.50	+23.00	1	149
09:00:43	464.50	466.50	470.00	+22.50	4	148
09:00:43	464.50	466.50	469.50	+22.00	1	144
09:00:43	464.50	466.50	469.00	+21.50	2	143
09:00:43	464.50	466.50	466.50	+19.00	1	141
09:00:42	464.00	466.00	466.00	+18.50	1	140
09:00:41	467.00	467.50	467.00	+19.50	1	139
09:00:39	464.50	466.50	466.50	+19.00	1	138
09:00:36	467.00	468.00	467.00	+19.50	1	137
09:00:34	466.00	468.50	466.00	+18.50	1	136
09:00:32	464.50	466.00	466.00	+18.50	4	135
09:00:32	465.00	466.00	466.00	+18.50	1	131
09:00:32	465.00	466.00	466.00	+18.50	1	130
09:00:31	466.00	469.00	466.00	+18.50	1	129
09:00:31	465.00	467.00	467.00	+19.50	1	128
09:00:31	464.50	467.00	468.00	+20.50	2	127
09:00:31	464.50	467.00	467.50	+20.00	2	125
09:00:31	464.50	467.00	467.00	+19.50	1	123
09:00:31	465.50	467.50	465.50	+18.00	1	122
09:00:31	466.00	468.00	466.00	+18.50	1	121
09:00:24	464.50	466.50	467.00	+19.50	1	120
09:00:24	464.50	466.50	466.50	+19.00	1	119
09:00:24	464.50	466.50	466.50	+19.00	1	118
09:00:24	464.00	466.50	466.50	+19.00	1	117
09:00:24	463.50	465.50	466.50	+19.00	1	116
09:00:24	463.50	465.50	466.00	+18.50	1	115
09:00:24	463.50	465.50	465.50	+18.00	3	114
09:00:17	463.50	465.50	465.50	+18.00	1	111
09:00:10	470.00	471.50	470.00	+22.50	1	110
09:00:10	470.00	471.50	471.50	+24.00	1	109
09:00:10	--	--	472.00	+24.50	108	108

　

其他人也逛...

Apple iPhone 17 Pro (256G)

App Store Card $ 6000 - 數位序號

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

PChome 購物儲值50,000元

GARMIN CIRQA 智慧手環

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

羅技 MX Master 4 無線滑鼠

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

Apple iPhone 17 Pro Max (256G)

Samsung Galaxy S25 (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Google Pixel 11 Pro XL 16G/512G

Google Pixel 11 Pro 16G/512G

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

【享樂券】統一超商50元虛擬商品卡_電子憑證

【能源盤後】上漲

聯電ADR19日下跌0.36美元跌幅1....

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

‧南寶：折疊螢幕用光學透明膠技...
‧台積電ADR19日下跌1.32美元跌幅...
‧房市降溫預售解約去年3619件創...

加密貨幣

比特幣BTC	69002.90	4,322.85	6.68%
以太幣ETH	2238.31	321.88	16.80%
瑞波幣XRP	1.09	0.09	8.85%
比特幣現金BCH	209.57	6.11	3.00%
萊特幣LTC	46.69	2.37	5.35%
卡達幣ADA	0.182604	0.01	4.79%
波場幣TRX	0.332599	0.00	-0.01%
恆星幣XLM	0.168803	0.01	9.09%

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。