最新[公告] 嘉基:公告本公司董事會通過115年第一季合併財務報告熱門台積電ADR11日下跌7.14美元跌幅1.73%折台股2541.72元

更新報價

嘉　基 (6715) 電子零組件業上市

481.00 ▼-8.50 -1.74% 9.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-8.50	1,915	481.00	2	482.00	2	490.00	514.00	477.50	489.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:23:27	481.00	482.00	481.00	-8.50	5	1922
13:23:27	481.00	481.50	481.50	-8.00	1	1917
13:23:26	481.00	481.50	481.00	-8.50	1	1916
13:22:48	481.00	482.00	481.00	-8.50	1	1915
13:22:44	480.50	482.00	480.50	-9.00	1	1914
13:22:37	480.50	482.00	480.50	-9.00	1	1913
13:22:34	480.00	480.50	480.50	-9.00	2	1912
13:22:14	480.00	481.00	480.00	-9.50	1	1910
13:22:13	480.00	480.50	480.50	-9.00	1	1909
13:22:12	480.00	480.50	480.50	-9.00	1	1908
13:21:58	480.00	480.50	480.00	-9.50	1	1907
13:21:20	480.00	480.50	480.50	-9.00	1	1906
13:21:16	480.00	480.50	480.00	-9.50	4	1905
13:20:48	480.00	480.50	480.50	-9.00	1	1901
13:19:05	480.00	482.00	482.00	-7.50	2	1900
13:18:55	480.00	482.00	480.00	-9.50	1	1898
13:18:37	480.00	482.50	480.00	-9.50	1	1897
13:18:23	480.00	483.00	480.00	-9.50	1	1896
13:18:08	481.50	483.00	480.50	-9.00	2	1895
13:18:08	481.50	483.00	481.50	-8.00	1	1893
13:17:59	482.00	483.00	482.00	-7.50	1	1892
13:17:07	482.00	484.00	482.00	-7.50	4	1891
13:17:07	482.50	484.00	482.00	-7.50	9	1887
13:17:07	482.50	484.00	482.50	-7.00	1	1878
13:16:45	482.00	483.00	483.00	-6.50	1	1877
13:16:45	482.00	483.00	482.00	-7.50	1	1876
13:15:38	482.50	484.00	482.50	-7.00	2	1875
13:15:09	482.50	484.50	482.50	-7.00	2	1873
13:14:52	482.50	484.50	484.50	-5.00	4	1871
13:14:30	482.00	484.50	484.50	-5.00	1	1867
13:14:30	482.00	483.50	483.50	-6.00	1	1866
13:14:29	482.50	484.00	482.50	-7.00	5	1865
13:14:29	482.50	484.00	482.50	-7.00	1	1860
13:13:47	482.50	484.50	482.50	-7.00	1	1859
13:13:13	482.50	484.00	484.00	-5.50	2	1858
13:12:14	482.50	483.50	483.50	-6.00	1	1856
13:12:14	482.50	483.00	483.00	-6.50	1	1855
13:12:14	482.50	483.00	482.50	-7.00	1	1854
13:10:01	482.00	482.50	482.50	-7.00	1	1853
13:10:00	482.00	482.50	482.50	-7.00	1	1852
13:09:19	482.00	482.50	482.00	-7.50	1	1851
13:09:18	482.00	483.50	482.00	-7.50	2	1850
13:08:56	482.00	484.50	482.00	-7.50	1	1848
13:08:23	481.00	482.00	482.00	-7.50	2	1847
13:07:38	481.00	482.00	481.00	-8.50	1	1845
13:06:46	481.00	482.00	481.00	-8.50	1	1844
13:05:07	480.50	481.00	481.00	-8.50	1	1843
13:04:56	480.50	481.00	481.00	-8.50	1	1842
13:04:36	480.00	481.00	480.00	-9.50	4	1841
13:04:19	480.00	481.00	480.00	-9.50	1	1837
13:04:13	480.00	480.50	480.50	-9.00	1	1836
13:03:57	479.50	480.50	480.50	-9.00	1	1835
13:03:38	479.00	480.00	480.00	-9.50	2	1834
13:03:32	479.00	479.50	479.50	-10.00	1	1832
13:03:28	479.00	479.50	479.00	-10.50	1	1831
13:03:24	479.00	479.50	479.00	-10.50	1	1830
13:03:23	479.00	479.50	479.00	-10.50	1	1829
13:02:38	478.50	479.00	479.00	-10.50	1	1828
13:02:36	478.50	479.00	479.00	-10.50	1	1827
13:01:54	479.00	479.50	479.00	-10.50	1	1826
13:01:14	479.00	479.50	479.00	-10.50	1	1825
13:00:48	479.00	479.50	479.00	-10.50	1	1824
13:00:28	479.00	479.50	479.50	-10.00	1	1823
12:59:33	479.00	479.50	479.50	-10.00	1	1822
12:59:02	478.50	479.00	479.00	-10.50	1	1821
12:58:55	478.50	479.00	478.50	-11.00	1	1820
12:58:39	479.00	479.50	479.00	-10.50	1	1819
12:58:25	479.00	479.50	479.00	-10.50	1	1818
12:58:10	478.50	479.00	479.00	-10.50	2	1817
12:58:02	479.00	479.50	479.00	-10.50	2	1815
12:58:02	479.00	479.50	479.50	-10.00	1	1813
12:57:13	479.50	480.00	479.50	-10.00	3	1812
12:56:44	479.50	481.00	479.50	-10.00	1	1809
12:56:12	479.50	480.00	480.00	-9.50	1	1808
12:56:10	479.50	480.00	480.00	-9.50	4	1807
12:55:56	479.50	480.00	480.00	-9.50	1	1803
12:55:21	480.00	481.00	480.00	-9.50	1	1802
12:55:20	480.50	481.00	480.50	-9.00	1	1801
12:55:19	480.00	480.50	480.50	-9.00	2	1800
12:54:57	480.00	480.50	480.00	-9.50	1	1798
12:54:53	480.00	480.50	480.00	-9.50	1	1797
12:54:53	480.00	480.50	480.00	-9.50	1	1796
12:54:44	480.00	480.50	480.00	-9.50	1	1795
12:54:35	480.00	480.50	480.00	-9.50	1	1794
12:54:34	480.00	480.50	480.00	-9.50	1	1793
12:54:22	480.00	480.50	480.00	-9.50	5	1792
12:54:13	480.00	481.00	481.00	-8.50	1	1787
12:54:05	480.00	481.00	480.00	-9.50	1	1786
12:54:02	480.00	481.00	480.00	-9.50	1	1785
12:53:18	480.00	481.00	480.00	-9.50	1	1784
12:53:16	480.50	481.00	480.50	-9.00	3	1783
12:53:08	481.00	481.50	481.00	-8.50	2	1780
12:53:08	481.00	482.00	481.00	-8.50	1	1778
12:53:02	481.50	482.00	481.50	-8.00	2	1777
12:52:53	481.50	482.00	481.50	-8.00	1	1775
12:52:49	481.50	482.00	481.50	-8.00	1	1774
12:52:31	481.50	482.00	482.00	-7.50	1	1773
12:52:15	482.00	483.50	482.00	-7.50	1	1772
12:52:13	482.00	483.50	482.00	-7.50	1	1771
12:51:56	482.00	483.50	482.00	-7.50	1	1770
12:51:54	482.00	483.50	482.00	-7.50	2	1769
12:51:25	482.00	483.50	482.00	-7.50	1	1767
12:50:59	482.00	484.00	482.00	-7.50	1	1766
12:50:52	482.50	484.50	482.50	-7.00	1	1765
12:49:22	482.00	483.00	483.00	-6.50	1	1764
12:49:20	482.50	483.00	482.50	-7.00	1	1763
12:48:35	482.50	483.00	482.50	-7.00	2	1762
12:48:02	482.50	483.00	483.00	-6.50	1	1760
12:48:01	482.50	483.00	482.50	-7.00	1	1759
12:47:55	483.00	483.50	483.00	-6.50	1	1758
12:47:55	483.00	483.50	483.00	-6.50	2	1757
12:47:37	483.50	484.00	483.50	-6.00	1	1755
12:47:28	483.50	484.00	483.50	-6.00	1	1754
12:47:15	483.50	484.00	483.50	-6.00	1	1753
12:46:53	484.00	484.50	484.00	-5.50	3	1752
12:46:02	484.00	485.00	484.00	-5.50	1	1749
12:45:48	484.50	485.00	484.50	-5.00	2	1748
12:45:47	484.50	485.00	484.50	-5.00	1	1746
12:44:52	484.50	485.00	485.00	-4.50	1	1745
12:44:06	485.00	485.50	485.00	-4.50	2	1744
12:44:02	485.00	485.50	485.00	-4.50	2	1742
12:44:00	485.00	485.50	485.50	-4.00	1	1740
12:43:10	485.00	485.50	485.00	-4.50	1	1739
12:42:02	485.00	485.50	485.50	-4.00	1	1738
12:41:45	485.50	486.00	485.50	-4.00	3	1737
12:34:02	484.50	485.50	485.50	-4.00	1	1734
12:34:02	484.50	485.00	485.00	-4.50	1	1733
12:32:40	484.50	486.00	484.50	-5.00	1	1732
12:32:39	485.00	486.00	485.00	-4.50	1	1731
12:32:22	485.00	486.00	485.00	-4.50	1	1730
12:31:36	485.00	486.00	485.00	-4.50	1	1729
12:31:36	485.00	486.00	485.00	-4.50	3	1728
12:31:21	485.00	486.00	485.00	-4.50	1	1725
12:31:12	485.00	486.00	485.00	-4.50	1	1724
12:30:28	485.50	487.00	485.50	-4.00	1	1723
12:30:04	485.00	488.00	485.00	-4.50	1	1722
12:30:04	485.50	488.50	485.50	-4.00	1	1721
12:29:37	485.50	488.50	485.50	-4.00	2	1720
12:28:27	485.00	486.00	486.00	-3.50	2	1718
12:28:25	485.50	486.00	485.50	-4.00	1	1716
12:28:03	485.00	485.50	485.50	-4.00	2	1715
12:27:26	485.00	485.50	485.00	-4.50	1	1713
12:26:34	485.50	486.00	485.50	-4.00	1	1712
12:26:16	485.50	486.00	485.50	-4.00	1	1711
12:25:14	486.00	487.00	486.00	-3.50	1	1710
12:24:50	486.50	487.00	486.00	-3.50	4	1709
12:24:50	486.50	487.00	486.50	-3.00	1	1705
12:24:23	486.00	487.50	487.50	-2.00	1	1704
12:24:23	486.00	487.50	487.50	-2.00	1	1703
12:24:04	486.50	488.00	486.50	-3.00	1	1702
12:23:53	487.00	488.50	487.00	-2.50	4	1701
12:21:40	486.50	487.00	487.00	-2.50	2	1697
12:21:40	486.50	487.00	487.00	-2.50	1	1695
12:21:13	486.50	487.00	486.50	-3.00	1	1694
12:21:11	486.50	487.00	486.50	-3.00	1	1693
12:20:51	486.50	487.00	486.50	-3.00	1	1692
12:20:23	487.00	488.00	487.00	-2.50	2	1691
12:20:23	487.00	488.00	487.00	-2.50	1	1689
12:20:15	487.00	488.00	487.00	-2.50	1	1688
12:20:00	487.00	488.00	487.00	-2.50	1	1687
12:19:59	487.50	488.00	487.50	-2.00	2	1686
12:19:27	488.00	488.50	488.00	-1.50	2	1684
12:18:49	488.00	488.50	488.00	-1.50	1	1682
12:12:28	488.50	490.50	488.50	-1.00	1	1681
12:10:23	488.00	490.50	488.00	-1.50	1	1680
12:10:07	488.50	491.00	488.00	-1.50	1	1679
12:10:07	488.50	491.00	488.50	-1.00	1	1678
12:09:28	490.00	492.00	489.00	-0.50	3	1677
12:09:28	490.00	492.00	489.50	0	1	1674
12:09:28	490.00	492.00	490.00	+0.50	1	1673
12:09:00	491.00	492.00	491.00	+1.50	1	1672
12:08:52	492.00	493.00	491.00	+1.50	1	1671
12:08:52	492.00	493.00	491.50	+2.00	2	1670
12:08:52	492.00	493.00	492.00	+2.50	2	1668
12:08:17	491.50	492.50	492.50	+3.00	1	1666
12:07:21	492.50	494.00	492.00	+2.50	1	1665
12:07:21	492.50	494.00	492.50	+3.00	1	1664
12:05:55	491.50	492.50	492.50	+3.00	1	1663
12:03:54	490.00	491.00	491.00	+1.50	1	1662
12:01:38	490.50	491.00	490.50	+1.00	1	1661
12:01:22	491.00	492.50	491.00	+1.50	1	1660
12:01:22	491.00	492.50	491.00	+1.50	1	1659
12:00:44	491.00	492.50	491.00	+1.50	1	1658
11:58:50	490.50	492.50	490.50	+1.00	1	1657
11:57:51	488.50	490.00	490.00	+0.50	1	1656
11:57:51	488.00	489.50	490.00	+0.50	1	1655
11:57:51	488.00	489.50	489.50	0	1	1654
11:57:50	488.50	490.00	488.50	-1.00	1	1653
11:56:40	489.00	491.00	489.00	-0.50	1	1652
11:56:29	489.00	490.50	489.00	-0.50	1	1651
11:56:10	489.50	491.00	489.50	0	1	1650
11:53:30	489.50	490.50	489.50	0	1	1649
11:52:56	489.50	491.00	489.50	0	2	1648
11:52:10	490.50	491.00	490.00	+0.50	2	1646
11:52:10	490.50	491.00	490.50	+1.00	3	1644
11:49:09	491.00	492.00	491.00	+1.50	1	1641
11:48:06	491.00	492.50	491.00	+1.50	1	1640
11:47:04	490.50	491.00	491.00	+1.50	1	1639
11:46:29	491.00	491.50	491.50	+2.00	1	1638
11:46:13	491.00	491.50	491.50	+2.00	1	1637
11:46:13	490.50	491.00	491.00	+1.50	3	1636
11:46:02	491.00	491.50	491.00	+1.50	1	1633
11:45:41	491.50	492.50	491.50	+2.00	2	1632
11:45:28	492.50	493.50	492.50	+3.00	1	1630
11:45:28	493.00	494.00	493.00	+3.50	5	1629
11:45:12	494.00	495.00	494.00	+4.50	4	1624
11:45:12	494.00	495.00	494.00	+4.50	1	1620
11:41:57	494.00	494.50	494.50	+5.00	1	1619
11:41:57	494.00	494.50	494.50	+5.00	1	1618
11:41:51	494.00	495.00	495.00	+5.50	1	1617
11:32:02	495.00	496.50	495.00	+5.50	1	1616
11:30:01	493.50	495.00	495.00	+5.50	1	1615
11:29:32	495.00	496.00	495.00	+5.50	1	1614
11:28:30	493.50	495.50	495.50	+6.00	1	1613
11:27:24	494.50	495.50	494.50	+5.00	1	1612
11:26:58	495.00	497.50	495.00	+5.50	1	1611
11:26:58	495.00	497.50	495.00	+5.50	1	1610
11:25:35	495.00	497.00	495.00	+5.50	1	1609
11:25:22	495.50	498.00	495.50	+6.00	1	1608
11:24:12	494.50	495.00	495.00	+5.50	4	1607
11:21:24	493.00	494.00	494.00	+4.50	1	1603
11:18:56	493.00	495.00	493.00	+3.50	1	1602
11:14:10	492.00	493.00	493.00	+3.50	1	1601
11:13:33	491.00	492.50	492.50	+3.00	1	1600
11:13:33	492.50	493.00	492.50	+3.00	1	1599
11:13:25	492.50	493.00	492.50	+3.00	1	1598
11:11:53	492.50	493.00	493.00	+3.50	1	1597
11:10:40	493.00	494.00	493.00	+3.50	1	1596
11:10:27	492.50	493.00	493.00	+3.50	1	1595
11:10:23	492.50	493.00	493.00	+3.50	1	1594
11:10:09	493.00	494.00	493.00	+3.50	1	1593
11:06:48	494.00	495.00	494.00	+4.50	1	1592
11:06:46	493.50	494.50	494.50	+5.00	4	1591
11:06:46	493.50	494.50	494.50	+5.00	2	1587
11:06:46	493.00	494.00	494.00	+4.50	2	1585
11:06:33	492.50	493.00	493.00	+3.50	1	1583
11:02:47	494.50	495.00	494.50	+5.00	1	1582
11:02:04	494.50	495.00	494.50	+5.00	1	1581
11:01:27	495.00	495.50	495.00	+5.50	1	1580
11:01:21	495.00	495.50	495.00	+5.50	1	1579
11:01:14	495.00	495.50	495.00	+5.50	1	1578
10:59:59	495.50	496.50	495.50	+6.00	1	1577
10:59:40	496.00	496.50	496.00	+6.50	1	1576
10:59:40	496.00	497.00	496.00	+6.50	1	1575
10:59:40	496.50	497.00	496.50	+7.00	2	1574
10:56:19	496.00	498.00	496.00	+6.50	1	1572
10:54:10	496.00	498.00	498.00	+8.50	1	1571
10:51:28	498.00	498.50	498.00	+8.50	1	1570
10:51:16	497.00	498.00	497.00	+7.50	3	1569
10:51:16	497.50	498.50	497.50	+8.00	6	1566
10:51:16	498.00	498.50	498.00	+8.50	2	1560
10:51:15	498.50	499.00	498.50	+9.00	1	1558
10:50:20	498.00	499.00	499.00	+9.50	1	1557
10:49:15	497.50	498.50	497.50	+8.00	1	1556
10:45:54	497.50	499.00	497.50	+8.00	1	1555
10:45:49	499.00	499.50	499.00	+9.50	1	1554
10:45:48	497.50	499.50	497.50	+8.00	1	1553
10:45:48	498.00	500.00	498.00	+8.50	4	1552
10:45:48	498.00	500.00	498.00	+8.50	1	1548
10:45:48	498.50	500.00	498.50	+9.00	1	1547
10:45:08	498.50	499.00	499.00	+9.50	1	1546
10:44:23	498.00	500.00	500.00	+10.50	1	1545
10:43:08	497.50	498.00	498.00	+8.50	1	1544
10:43:08	497.50	498.00	498.00	+8.50	1	1543
10:42:58	498.00	498.50	498.00	+8.50	1	1542
10:42:58	498.00	499.00	498.00	+8.50	1	1541
10:42:57	498.00	499.00	498.00	+8.50	2	1540
10:42:12	498.00	499.00	499.00	+9.50	1	1538
10:42:05	498.50	499.00	498.50	+9.00	1	1537
10:42:02	499.00	500.00	499.00	+9.50	1	1536
10:42:00	499.00	500.00	499.00	+9.50	1	1535
10:41:57	499.00	500.00	499.00	+9.50	1	1534
10:41:45	498.00	500.00	500.00	+10.50	2	1533
10:41:25	499.00	500.00	499.00	+9.50	1	1531
10:41:08	499.00	500.00	499.00	+9.50	2	1530
10:41:07	498.50	499.50	499.50	+10.00	3	1528
10:41:07	498.00	499.00	499.00	+9.50	2	1525
10:40:57	497.00	498.00	498.00	+8.50	1	1523
10:40:41	498.00	499.00	498.00	+8.50	2	1522
10:40:23	498.00	500.00	500.00	+10.50	1	1520
10:40:23	499.50	500.00	499.50	+10.00	1	1519
10:40:13	498.00	500.00	500.00	+10.50	1	1518
10:40:09	498.00	499.00	499.00	+9.50	6	1517
10:40:08	498.50	499.00	498.50	+9.00	2	1511
10:40:08	498.50	499.00	498.50	+9.00	1	1509
10:39:54	497.00	498.00	498.00	+8.50	3	1508
10:39:54	496.50	497.00	497.00	+7.50	2	1505
10:39:53	496.50	497.00	497.00	+7.50	1	1503
10:39:53	496.50	497.00	497.00	+7.50	1	1502
10:39:48	496.00	497.00	497.00	+7.50	1	1501
10:39:41	496.00	497.00	497.00	+7.50	1	1500
10:39:40	496.00	497.00	497.00	+7.50	1	1499
10:39:26	494.00	495.00	495.00	+5.50	3	1498
10:39:26	493.50	494.50	494.50	+5.00	3	1495
10:39:25	493.00	494.00	494.50	+5.00	6	1492
10:39:25	493.00	494.00	494.00	+4.50	4	1486
10:34:38	494.50	495.00	494.50	+5.00	5	1482
10:34:25	494.50	495.00	495.00	+5.50	1	1477
10:34:14	494.50	495.00	495.00	+5.50	1	1476
10:34:10	494.50	495.00	495.00	+5.50	1	1475
10:34:07	494.50	495.00	495.00	+5.50	1	1474
10:33:53	494.00	494.50	494.50	+5.00	1	1473
10:33:48	494.00	494.50	494.50	+5.00	1	1472
10:33:28	493.50	494.50	494.50	+5.00	2	1471
10:32:46	493.50	494.00	494.00	+4.50	1	1469
10:32:39	492.50	493.00	493.00	+3.50	2	1468
10:32:39	492.50	493.00	493.00	+3.50	1	1466
10:32:27	490.50	492.00	492.00	+2.50	1	1465
10:32:27	490.00	491.50	491.50	+2.00	2	1464
10:32:27	490.00	491.00	491.00	+1.50	1	1462
10:32:27	489.50	490.00	490.00	+0.50	3	1461
10:32:27	489.50	490.00	490.00	+0.50	10	1458
10:32:03	489.50	490.00	489.50	0	1	1448
10:31:58	489.50	490.00	489.50	0	1	1447
10:31:40	489.50	490.00	490.00	+0.50	1	1446
10:31:24	489.50	490.00	490.00	+0.50	1	1445
10:29:09	489.50	490.00	490.00	+0.50	1	1444
10:28:44	488.50	490.00	490.00	+0.50	1	1443
10:28:15	488.00	489.50	489.50	0	1	1442
10:26:33	489.00	490.00	489.00	-0.50	1	1441
10:26:33	489.50	490.00	489.50	0	2	1440
10:26:33	490.50	491.50	490.00	+0.50	4	1438
10:26:33	490.50	491.50	490.50	+1.00	1	1434
10:25:56	490.50	491.00	490.50	+1.00	1	1433
10:25:44	489.50	490.50	490.50	+1.00	1	1432
10:25:27	490.00	490.50	490.00	+0.50	1	1431
10:24:48	489.50	490.00	490.00	+0.50	1	1430
10:24:00	489.00	490.00	490.00	+0.50	3	1429
10:22:20	488.00	489.00	489.00	-0.50	1	1426
10:22:20	487.50	488.50	488.50	-1.00	1	1425
10:21:45	486.50	487.00	487.00	-2.50	1	1424
10:21:32	487.00	488.50	487.00	-2.50	1	1423
10:21:29	487.00	488.00	488.00	-1.50	1	1422
10:21:16	486.50	487.00	487.00	-2.50	1	1421
10:20:34	486.00	486.50	486.50	-3.00	1	1420
10:20:21	486.00	486.50	486.50	-3.00	1	1419
10:19:54	486.50	488.50	486.50	-3.00	3	1418
10:15:50	486.50	489.00	486.50	-3.00	1	1415
10:13:27	486.50	488.50	486.50	-3.00	2	1414
10:13:27	487.00	489.00	487.00	-2.50	2	1412
10:13:23	487.50	488.00	487.50	-2.00	1	1410
10:13:18	487.50	489.50	487.50	-2.00	1	1409
10:13:18	488.00	490.00	488.00	-1.50	3	1408
10:13:18	488.50	490.00	488.50	-1.00	1	1405
10:13:18	488.50	490.00	488.50	-1.00	2	1404
10:12:51	488.00	490.00	490.00	+0.50	1	1402
10:12:41	488.00	490.00	490.00	+0.50	1	1401
10:11:36	488.50	490.00	488.50	-1.00	1	1400
10:11:35	488.00	489.00	489.00	-0.50	2	1399
10:11:35	488.00	488.50	488.50	-1.00	2	1397
10:10:35	487.00	488.50	488.50	-1.00	1	1395
10:08:39	486.50	488.50	488.50	-1.00	1	1394
10:08:33	488.50	489.00	488.50	-1.00	1	1393
10:08:15	486.50	488.50	488.50	-1.00	2	1392
10:08:14	488.50	489.00	488.50	-1.00	2	1390
10:08:14	488.50	489.00	488.50	-1.00	1	1388
10:07:50	488.50	489.00	489.00	-0.50	1	1387
10:07:44	486.50	488.50	488.50	-1.00	2	1386
10:07:40	486.50	488.50	486.50	-3.00	2	1384
10:07:25	484.00	486.50	486.50	-3.00	1	1382
10:07:25	483.50	484.50	484.50	-5.00	2	1381
10:07:24	483.50	484.00	484.00	-5.50	1	1379
10:07:12	482.50	483.50	483.50	-6.00	1	1378
10:06:56	482.50	483.50	482.00	-7.50	4	1377
10:06:56	482.50	483.50	482.50	-7.00	1	1373
10:06:32	483.00	483.50	483.00	-6.50	1	1372
10:06:13	482.50	483.50	482.50	-7.00	1	1371
10:05:33	482.50	483.50	482.50	-7.00	1	1370
10:05:10	483.50	484.50	483.50	-6.00	1	1369
10:05:03	483.00	484.50	483.00	-6.50	1	1368
10:05:02	483.50	484.50	483.50	-6.00	1	1367
10:04:51	483.50	484.50	483.50	-6.00	1	1366
10:04:34	481.00	482.00	482.00	-7.50	3	1365
10:04:34	480.50	481.50	481.50	-8.00	1	1362
10:04:34	480.00	481.00	481.00	-8.50	3	1361
10:04:17	479.00	480.50	480.50	-9.00	1	1358
10:04:11	479.00	480.50	480.50	-9.00	1	1357
10:04:11	478.50	479.50	479.50	-10.00	5	1356
10:04:04	478.00	479.00	479.00	-10.50	1	1351
10:04:04	477.50	479.00	477.50	-12.00	1	1350
10:04:03	477.50	479.00	479.00	-10.50	1	1349
10:03:56	478.00	479.50	478.00	-11.50	1	1348
10:03:38	479.50	480.50	479.50	-10.00	1	1347
10:03:38	479.50	480.50	479.50	-10.00	1	1346
10:03:38	479.50	480.50	479.50	-10.00	1	1345
10:03:38	480.00	481.00	480.00	-9.50	6	1344
10:03:38	480.00	481.00	480.00	-9.50	5	1338
10:03:38	480.50	481.50	480.50	-9.00	2	1333
10:03:38	480.50	481.50	480.50	-9.00	1	1331
10:03:32	480.50	481.50	480.50	-9.00	2	1330
10:03:27	481.00	481.50	481.00	-8.50	1	1328
10:03:26	481.00	481.50	481.00	-8.50	1	1327
10:03:22	481.00	481.50	481.00	-8.50	5	1326
10:03:11	481.50	482.00	481.50	-8.00	1	1321
10:03:11	481.50	482.00	481.50	-8.00	2	1320
10:03:11	481.50	482.00	481.50	-8.00	1	1318
10:03:11	481.50	482.00	481.50	-8.00	1	1317
10:03:02	481.50	483.50	481.50	-8.00	1	1316
10:02:48	481.50	482.00	482.00	-7.50	1	1315
10:02:47	482.00	483.50	482.00	-7.50	3	1314
10:02:28	482.00	483.50	482.00	-7.50	1	1311
10:02:25	482.00	483.50	482.00	-7.50	1	1310
10:02:24	482.00	484.00	482.00	-7.50	5	1309
10:02:03	482.50	484.00	482.50	-7.00	2	1304
10:01:36	484.00	486.00	484.00	-5.50	1	1302
10:01:24	483.00	484.50	484.50	-5.00	1	1301
10:01:24	482.50	484.00	484.00	-5.50	1	1300
10:01:24	482.50	483.50	483.50	-6.00	1	1299
10:01:22	482.50	485.00	482.50	-7.00	1	1298
10:01:07	482.50	483.50	482.50	-7.00	1	1297
10:00:59	482.50	484.00	482.50	-7.00	1	1296
10:00:56	482.50	484.00	482.50	-7.00	1	1295
10:00:55	482.50	483.00	483.00	-6.50	1	1294
10:00:48	483.00	484.00	482.50	-7.00	1	1293
10:00:48	483.00	484.00	483.00	-6.50	1	1292
10:00:46	483.00	484.00	483.00	-6.50	2	1291
10:00:42	483.00	484.00	483.00	-6.50	3	1289
10:00:41	483.00	483.50	483.50	-6.00	1	1286
10:00:36	483.50	484.00	483.50	-6.00	2	1285
10:00:34	483.50	484.00	483.50	-6.00	1	1283
10:00:33	483.50	484.00	484.00	-5.50	1	1282
10:00:32	483.50	484.00	483.50	-6.00	1	1281
10:00:22	484.00	485.00	484.00	-5.50	1	1280
10:00:12	484.00	485.00	484.00	-5.50	1	1279
10:00:00	483.50	485.00	483.50	-6.00	1	1278
09:59:46	484.50	485.00	484.00	-5.50	6	1277
09:59:46	484.50	485.00	484.50	-5.00	7	1271
09:59:33	484.50	485.00	485.00	-4.50	2	1264
09:59:33	485.00	486.00	485.00	-4.50	2	1262
09:59:07	484.50	485.50	485.50	-4.00	1	1260
09:59:07	485.00	486.00	485.00	-4.50	3	1259
09:59:07	485.00	486.50	485.00	-4.50	5	1256
09:59:06	485.00	486.50	485.00	-4.50	5	1251
09:59:00	485.00	486.50	485.00	-4.50	2	1246
09:58:50	485.00	485.50	485.50	-4.00	1	1244
09:58:41	485.50	486.00	485.50	-4.00	3	1243
09:58:41	485.50	486.50	485.50	-4.00	1	1240
09:58:16	485.50	486.50	485.50	-4.00	1	1239
09:58:16	486.00	486.50	486.00	-3.50	5	1238
09:57:54	486.50	487.50	486.50	-3.00	2	1233
09:57:54	487.00	488.00	487.00	-2.50	1	1231
09:57:54	487.00	488.50	487.00	-2.50	1	1230
09:57:16	486.50	487.00	487.00	-2.50	1	1229
09:56:53	486.50	487.00	487.00	-2.50	1	1228
09:56:29	487.00	490.00	487.00	-2.50	2	1227
09:56:18	486.50	487.50	487.50	-2.00	1	1225
09:55:37	487.00	489.50	487.00	-2.50	1	1224
09:55:35	486.00	487.00	487.00	-2.50	2	1223
09:55:35	486.50	487.00	486.50	-3.00	1	1221
09:55:31	486.50	487.00	486.50	-3.00	1	1220
09:55:29	486.50	487.00	486.00	-3.50	3	1219
09:55:29	486.50	487.00	486.50	-3.00	1	1216
09:55:22	486.00	487.00	487.00	-2.50	2	1215
09:55:17	486.50	487.00	486.50	-3.00	2	1213
09:55:16	487.00	488.00	487.00	-2.50	2	1211
09:55:16	487.00	488.50	487.00	-2.50	2	1209
09:55:16	487.00	488.50	487.00	-2.50	2	1207
09:55:01	487.50	490.00	487.50	-2.00	2	1205
09:54:56	487.50	490.50	487.50	-2.00	1	1203
09:54:37	487.50	490.00	487.50	-2.00	1	1202
09:54:32	487.50	488.00	488.00	-1.50	1	1201
09:54:31	488.00	490.50	488.00	-1.50	1	1200
09:54:20	487.00	489.50	489.50	0	1	1199
09:54:03	487.00	489.50	487.00	-2.50	1	1198
09:52:35	487.00	489.50	487.00	-2.50	1	1197
09:52:17	487.00	488.50	487.00	-2.50	1	1196
09:52:10	487.50	489.00	487.50	-2.00	2	1195
09:52:01	488.00	490.00	488.00	-1.50	2	1193
09:52:01	489.00	490.50	489.00	-0.50	3	1191
09:51:51	490.00	492.00	490.00	+0.50	4	1188
09:50:43	491.00	492.00	491.00	+1.50	1	1184
09:50:13	491.00	493.00	491.00	+1.50	1	1183
09:50:13	491.50	493.50	491.50	+2.00	2	1182
09:50:13	492.00	494.00	492.00	+2.50	1	1180
09:49:19	491.50	493.00	493.00	+3.50	1	1179
09:49:11	491.00	493.00	493.00	+3.50	1	1178
09:48:51	492.00	493.00	493.00	+3.50	1	1177
09:48:48	492.50	493.00	492.50	+3.00	1	1176
09:48:32	491.00	491.50	492.00	+2.50	1	1175
09:48:32	491.00	491.50	491.50	+2.00	1	1174
09:47:56	491.00	492.00	491.00	+1.50	1	1173
09:47:50	491.00	492.50	491.00	+1.50	1	1172
09:47:47	491.00	493.00	491.00	+1.50	1	1171
09:47:28	491.00	493.00	491.00	+1.50	1	1170
09:47:22	491.00	493.00	493.00	+3.50	1	1169
09:47:00	493.00	494.00	493.00	+3.50	1	1168
09:46:48	493.00	494.00	493.00	+3.50	1	1167
09:46:40	491.50	493.00	493.00	+3.50	1	1166
09:46:05	491.00	492.50	492.50	+3.00	1	1165
09:46:03	491.00	492.50	492.50	+3.00	1	1164
09:45:54	491.00	492.50	492.50	+3.00	1	1163
09:45:54	492.00	493.50	492.00	+2.50	2	1162
09:45:50	492.00	493.50	493.50	+4.00	1	1160
09:45:48	492.00	493.50	493.50	+4.00	1	1159
09:45:42	492.50	494.00	492.50	+3.00	1	1158
09:45:38	493.50	494.00	493.50	+4.00	1	1157
09:45:37	491.00	493.50	493.50	+4.00	2	1156
09:45:31	491.00	492.00	492.00	+2.50	2	1154
09:45:01	491.50	492.00	491.50	+2.00	2	1152
09:45:01	490.50	491.50	491.50	+2.00	1	1150
09:44:56	491.00	491.50	491.00	+1.50	1	1149
09:44:35	490.50	491.50	491.50	+2.00	1	1148
09:44:22	489.50	491.00	491.00	+1.50	2	1147
09:44:03	491.50	492.50	491.50	+2.00	2	1145
09:44:03	492.00	493.00	492.00	+2.50	1	1143
09:43:59	491.50	493.50	493.50	+4.00	1	1142
09:43:55	493.00	494.00	493.00	+3.50	1	1141
09:43:54	491.50	493.50	493.50	+4.00	1	1140
09:43:49	491.50	493.50	493.50	+4.00	1	1139
09:43:49	491.50	493.00	493.00	+3.50	1	1138
09:43:42	491.50	492.00	492.00	+2.50	1	1137
09:43:40	491.50	493.00	493.00	+3.50	1	1136
09:43:31	491.00	492.50	492.50	+3.00	2	1135
09:43:31	491.00	492.00	492.00	+2.50	1	1133
09:43:28	491.00	492.00	492.00	+2.50	1	1132
09:43:21	489.50	491.00	491.00	+1.50	1	1131
09:43:13	489.00	490.00	490.00	+0.50	1	1130
09:43:13	489.00	490.00	490.00	+0.50	1	1129
09:43:13	489.00	490.50	490.50	+1.00	1	1128
09:43:00	490.00	491.00	490.00	+0.50	1	1127
09:42:54	491.00	492.00	491.00	+1.50	1	1126
09:42:51	490.00	491.00	491.00	+1.50	1	1125
09:42:45	491.00	491.50	491.00	+1.50	1	1124
09:42:45	491.00	491.50	491.50	+2.00	1	1123
09:42:43	490.00	492.00	490.00	+0.50	1	1122
09:42:39	490.00	491.00	491.50	+2.00	4	1121
09:42:39	490.00	491.00	491.00	+1.50	1	1117
09:42:37	490.50	492.00	490.50	+1.00	1	1116
09:42:36	491.00	492.00	491.00	+1.50	1	1115
09:42:36	491.50	492.00	491.50	+2.00	1	1114
09:42:33	491.00	491.50	491.50	+2.00	1	1113
09:42:27	491.50	492.00	491.50	+2.00	1	1112
09:42:27	491.50	492.00	491.50	+2.00	3	1111
09:42:15	490.50	491.50	491.50	+2.00	1	1108
09:42:15	490.00	491.00	491.00	+1.50	1	1107
09:42:06	489.00	490.50	490.50	+1.00	1	1106
09:42:06	488.50	490.00	490.00	+0.50	4	1105
09:41:55	487.50	489.00	489.00	-0.50	4	1101
09:41:44	488.00	489.00	488.00	-1.50	2	1097
09:41:27	487.50	488.00	488.00	-1.50	3	1095
09:41:16	486.00	488.00	488.00	-1.50	1	1092
09:41:06	485.50	486.00	486.00	-3.50	1	1091
09:41:06	486.00	487.50	486.00	-3.50	2	1090
09:40:58	485.50	486.00	486.00	-3.50	1	1088
09:40:46	486.00	486.50	486.00	-3.50	1	1087
09:40:43	486.00	487.00	486.00	-3.50	4	1086
09:40:30	485.50	486.00	486.00	-3.50	2	1082
09:40:24	485.50	486.00	486.00	-3.50	1	1080
09:40:24	486.00	487.00	486.00	-3.50	2	1079
09:40:09	486.00	487.00	486.00	-3.50	1	1077
09:40:08	486.00	487.00	486.00	-3.50	2	1076
09:39:56	485.00	485.50	485.50	-4.00	2	1074
09:39:55	485.50	486.50	485.50	-4.00	1	1072
09:39:50	485.00	486.50	485.00	-4.50	1	1071
09:39:46	486.00	487.00	486.00	-3.50	2	1070
09:39:26	486.00	487.00	487.00	-2.50	2	1068
09:39:26	487.00	488.00	487.00	-2.50	2	1066
09:39:23	487.00	487.50	487.50	-2.00	1	1064
09:39:17	487.00	487.50	487.50	-2.00	1	1063
09:39:11	488.00	489.00	488.00	-1.50	1	1062
09:39:05	488.00	489.00	488.00	-1.50	2	1061
09:38:45	489.00	490.50	489.00	-0.50	1	1059
09:38:29	490.00	491.00	490.00	+0.50	3	1058
09:38:29	490.00	491.50	490.00	+0.50	1	1055
09:38:23	491.50	493.00	491.50	+2.00	7	1054
09:38:21	491.50	493.00	491.50	+2.00	1	1047
09:38:19	491.50	492.50	492.50	+3.00	1	1046
09:38:18	492.50	493.50	492.50	+3.00	1	1045
09:38:18	493.00	494.00	493.00	+3.50	1	1044
09:38:18	493.50	494.50	493.50	+4.00	4	1043
09:38:04	493.50	496.00	493.50	+4.00	1	1039
09:38:03	493.00	494.50	494.50	+5.00	1	1038
09:38:00	491.50	492.50	492.50	+3.00	1	1037
09:37:59	491.50	492.50	492.50	+3.00	2	1036
09:37:38	490.00	492.50	492.50	+3.00	1	1034
09:37:36	490.50	492.00	492.00	+2.50	2	1033
09:37:36	490.00	491.50	491.50	+2.00	1	1031
09:37:31	489.50	490.00	490.00	+0.50	1	1030
09:37:30	489.00	491.00	491.00	+1.50	1	1029
09:37:24	488.00	490.00	490.00	+0.50	1	1028
09:37:24	487.50	488.00	488.00	-1.50	1	1027
09:37:24	488.00	490.00	488.00	-1.50	1	1026
09:37:19	488.00	490.00	488.00	-1.50	1	1025
09:37:08	487.00	490.00	487.00	-2.50	1	1024
09:37:06	486.00	486.50	486.50	-3.00	4	1023
09:37:05	486.50	489.50	486.50	-3.00	1	1019
09:37:03	486.50	489.00	486.50	-3.00	1	1018
09:36:55	486.00	486.50	486.50	-3.00	1	1017
09:36:55	488.50	490.50	486.50	-3.00	2	1016
09:36:55	488.50	490.50	487.00	-2.50	1	1014
09:36:55	488.50	490.50	488.50	-1.00	1	1013
09:36:41	486.50	488.50	488.50	-1.00	1	1012
09:36:39	487.00	489.50	487.00	-2.50	1	1011
09:36:37	487.00	487.50	487.50	-2.00	1	1010
09:36:37	487.50	490.00	487.50	-2.00	1	1009
09:36:27	487.50	490.00	487.50	-2.00	1	1008
09:36:26	487.50	490.00	487.50	-2.00	1	1007
09:36:21	487.00	487.50	487.50	-2.00	9	1006
09:36:21	487.50	490.00	487.50	-2.00	1	997
09:36:21	486.50	488.00	488.00	-1.50	1	996
09:36:17	488.00	491.00	488.00	-1.50	1	995
09:36:16	487.00	489.50	490.00	+0.50	2	994
09:36:16	487.00	489.50	489.50	0	1	992
09:36:16	487.00	489.50	487.00	-2.50	1	991
09:36:15	487.00	489.50	487.00	-2.50	1	990
09:36:14	489.00	489.50	489.00	-0.50	1	989
09:36:06	489.50	490.00	489.00	-0.50	1	988
09:36:06	489.50	490.00	489.50	0	1	987
09:35:56	489.00	490.00	490.00	+0.50	1	986
09:35:47	490.00	491.00	490.00	+0.50	1	985
09:35:47	490.00	491.00	490.00	+0.50	1	984
09:35:39	490.00	491.50	490.00	+0.50	1	983
09:35:38	489.50	491.00	491.00	+1.50	1	982
09:35:37	489.50	491.00	489.50	0	1	981
09:35:33	489.50	491.00	489.50	0	1	980
09:35:32	489.00	490.50	490.50	+1.00	1	979
09:35:31	488.00	489.50	490.00	+0.50	1	978
09:35:31	488.00	489.50	489.50	0	1	977
09:35:29	487.00	489.00	489.00	-0.50	1	976
09:35:29	486.00	488.00	488.00	-1.50	1	975
09:35:29	486.00	487.50	487.50	-2.00	1	974
09:35:27	486.50	488.50	485.50	-4.00	9	973
09:35:27	486.50	488.50	486.50	-3.00	1	964
09:35:26	487.00	489.00	486.00	-3.50	1	963
09:35:26	487.00	489.00	487.00	-2.50	1	962
09:35:24	485.00	486.00	486.00	-3.50	3	961
09:35:19	483.00	485.00	486.00	-3.50	3	958
09:35:19	483.00	485.00	485.00	-4.50	2	955
09:35:15	485.00	486.00	485.00	-4.50	1	953
09:35:11	485.00	486.00	485.00	-4.50	1	952
09:35:09	485.00	486.00	486.00	-3.50	1	951
09:35:08	486.00	487.50	486.00	-3.50	1	950
09:35:05	486.00	488.00	486.00	-3.50	1	949
09:35:02	487.50	488.00	487.50	-2.00	1	948
09:34:52	487.50	489.00	487.50	-2.00	1	947
09:34:52	487.00	489.50	489.50	0	1	946
09:34:52	488.00	489.00	488.00	-1.50	1	945
09:34:52	488.00	489.00	488.00	-1.50	3	944
09:34:52	488.50	489.50	488.50	-1.00	1	941
09:34:52	491.00	493.00	489.50	0	5	940
09:34:52	491.00	493.00	490.00	+0.50	12	935
09:34:52	491.00	493.00	490.50	+1.00	6	923
09:34:52	491.00	493.00	491.00	+1.50	5	917
09:34:48	491.00	493.00	491.00	+1.50	1	912
09:34:46	491.50	493.00	491.50	+2.00	1	911
09:34:38	491.50	493.00	491.50	+2.00	1	910
09:34:36	491.50	494.00	491.50	+2.00	2	909
09:34:36	491.50	494.50	491.50	+2.00	2	907
09:34:36	492.00	494.50	492.00	+2.50	2	905
09:34:36	492.00	495.00	492.00	+2.50	2	903
09:34:36	492.00	495.00	492.00	+2.50	2	901
09:34:36	494.00	495.00	493.50	+4.00	1	899
09:34:36	494.00	495.00	494.00	+4.50	1	898
09:34:30	494.00	495.00	495.00	+5.50	1	897
09:34:29	495.50	496.50	495.50	+6.00	1	896
09:34:20	497.00	497.50	497.00	+7.50	1	895
09:34:19	497.00	498.00	497.00	+7.50	5	894
09:34:19	497.00	498.00	497.00	+7.50	1	889
09:34:09	498.00	500.00	498.00	+8.50	1	888
09:33:46	498.00	500.00	498.00	+8.50	1	887
09:33:25	497.00	498.00	498.00	+8.50	1	886
09:33:25	497.00	498.00	498.00	+8.50	1	885
09:33:04	498.00	500.00	498.00	+8.50	1	884
09:32:56	498.00	500.00	498.00	+8.50	1	883
09:32:56	499.00	500.00	499.00	+9.50	1	882
09:32:43	497.00	500.00	497.00	+7.50	3	881
09:32:43	497.00	499.00	499.00	+9.50	1	878
09:32:34	497.00	498.50	498.50	+9.00	1	877
09:32:13	497.00	500.00	497.00	+7.50	2	876
09:32:04	495.50	496.50	496.50	+7.00	1	874
09:32:02	494.00	495.50	495.50	+6.00	3	873
09:32:02	493.50	495.50	495.50	+6.00	1	870
09:31:55	495.00	495.50	495.00	+5.50	1	869
09:31:37	494.00	495.00	495.00	+5.50	1	868
09:31:37	493.50	495.00	493.50	+4.00	1	867
09:31:36	493.00	494.00	494.00	+4.50	1	866
09:31:36	492.50	493.50	493.50	+4.00	2	865
09:31:18	492.50	493.50	493.50	+4.00	1	863
09:31:10	492.00	494.50	494.50	+5.00	2	862
09:31:00	493.00	495.00	492.00	+2.50	1	860
09:31:00	493.00	495.00	492.50	+3.00	5	859
09:31:00	493.00	495.00	493.00	+3.50	1	854
09:31:00	493.00	494.50	494.50	+5.00	1	853
09:30:59	494.00	495.00	494.00	+4.50	1	852
09:30:27	494.50	495.00	495.00	+5.50	1	851
09:30:05	499.50	500.00	499.50	+10.00	1	850
09:29:58	500.00	502.00	500.00	+10.50	1	849
09:29:36	500.00	501.00	500.00	+10.50	1	848
09:29:31	499.50	501.00	499.50	+10.00	1	847
09:29:31	500.00	501.00	500.00	+10.50	1	846
09:29:31	500.00	501.00	500.00	+10.50	1	845
09:29:12	499.00	500.00	500.00	+10.50	1	844
09:29:11	499.00	500.00	499.00	+9.50	1	843
09:29:09	497.50	499.00	499.00	+9.50	1	842
09:29:06	497.00	498.50	498.50	+9.00	1	841
09:29:01	496.00	497.00	497.00	+7.50	1	840
09:29:01	495.50	497.00	497.00	+7.50	1	839
09:28:56	494.50	496.00	496.00	+6.50	2	838
09:28:56	494.00	495.50	495.50	+6.00	3	836
09:28:48	494.50	495.50	494.50	+5.00	1	833
09:28:41	494.50	495.50	493.50	+4.00	3	832
09:28:41	494.50	495.50	494.00	+4.50	1	829
09:28:41	494.50	495.50	494.50	+5.00	1	828
09:28:39	494.00	495.50	494.00	+4.50	2	827
09:28:37	495.00	495.50	494.50	+5.00	1	825
09:28:37	495.00	495.50	495.00	+5.50	1	824
09:28:36	494.50	495.00	495.00	+5.50	1	823
09:28:35	494.50	495.00	494.50	+5.00	1	822
09:28:34	494.00	494.50	494.50	+5.00	2	821
09:28:31	493.50	494.00	494.00	+4.50	1	819
09:28:29	494.00	494.50	494.00	+4.50	1	818
09:28:23	494.00	494.50	494.00	+4.50	1	817
09:28:21	493.50	494.50	493.50	+4.00	1	816
09:28:21	493.50	494.00	494.00	+4.50	1	815
09:28:18	493.00	493.50	493.50	+4.00	1	814
09:28:16	493.50	494.50	493.50	+4.00	1	813
09:28:13	493.50	494.50	493.00	+3.50	2	812
09:28:13	493.50	494.50	493.50	+4.00	2	810
09:28:11	494.00	495.00	494.00	+4.50	2	808
09:28:10	494.00	495.00	494.00	+4.50	1	806
09:28:10	494.50	495.00	494.50	+5.00	1	805
09:28:09	494.50	495.00	494.50	+5.00	1	804
09:28:07	494.00	495.00	495.00	+5.50	1	803
09:28:07	493.50	495.00	495.00	+5.50	3	802
09:28:07	493.00	494.50	494.50	+5.00	2	799
09:28:05	494.00	495.00	494.00	+4.50	1	797
09:28:04	494.50	495.50	494.50	+5.00	1	796
09:28:03	495.00	495.50	495.00	+5.50	1	795
09:28:02	494.50	495.50	495.50	+6.00	1	794
09:27:59	495.00	495.50	494.50	+5.00	1	793
09:27:59	495.00	495.50	495.00	+5.50	2	792
09:27:56	495.50	496.00	495.50	+6.00	2	790
09:27:48	496.00	496.50	496.00	+6.50	2	788
09:27:46	496.50	497.00	496.50	+7.00	2	786
09:27:46	496.50	497.00	496.50	+7.00	1	784
09:27:43	497.00	497.50	497.00	+7.50	2	783
09:27:37	497.50	498.00	497.50	+8.00	1	781
09:27:37	497.50	498.00	497.50	+8.00	1	780
09:27:36	497.50	498.00	497.50	+8.00	1	779
09:27:34	497.50	498.50	497.50	+8.00	1	778
09:27:28	498.00	498.50	498.00	+8.50	1	777
09:27:25	498.00	498.50	498.00	+8.50	1	776
09:27:25	498.00	499.00	498.00	+8.50	1	775
09:27:25	498.50	499.00	498.50	+9.00	1	774
09:27:25	498.50	499.00	498.50	+9.00	1	773
09:27:10	499.00	500.00	499.00	+9.50	2	772
09:26:59	500.00	501.00	500.00	+10.50	1	770
09:26:56	499.50	502.00	499.50	+10.00	2	769
09:26:56	500.00	502.00	500.00	+10.50	3	767
09:26:56	500.00	502.00	500.00	+10.50	5	764
09:26:56	501.00	503.00	501.00	+11.50	2	759
09:26:56	501.00	503.00	501.00	+11.50	1	757
09:26:56	502.00	504.00	502.00	+12.50	1	756
09:26:46	505.00	506.00	505.00	+15.50	4	755
09:26:11	506.00	507.00	506.00	+16.50	1	751
09:26:08	505.00	507.00	505.00	+15.50	1	750
09:26:04	505.00	507.00	505.00	+15.50	1	749
09:25:44	506.00	507.00	507.00	+17.50	2	748
09:25:44	505.00	506.00	506.00	+16.50	4	746
09:25:44	502.00	504.00	505.00	+15.50	4	742
09:25:44	502.00	504.00	504.00	+14.50	2	738
09:25:39	502.00	504.00	504.00	+14.50	1	736
09:24:52	505.00	506.00	505.00	+15.50	1	735
09:24:49	505.00	506.00	505.00	+15.50	1	734
09:24:40	505.00	506.00	505.00	+15.50	1	733
09:24:30	505.00	506.00	506.00	+16.50	1	732
09:24:30	506.00	507.00	506.00	+16.50	1	731
09:24:30	506.00	507.00	506.00	+16.50	2	730
09:24:24	507.00	509.00	507.00	+17.50	1	728
09:24:13	507.00	509.00	507.00	+17.50	1	727
09:24:02	506.00	507.00	507.00	+17.50	1	726
09:24:01	507.00	509.00	507.00	+17.50	4	725
09:21:53	506.00	509.00	506.00	+16.50	2	721
09:21:42	508.00	509.00	508.00	+18.50	1	719
09:21:42	506.00	508.00	508.00	+18.50	1	718
09:21:42	506.00	508.00	508.00	+18.50	1	717
09:21:38	506.00	508.00	508.00	+18.50	1	716
09:21:38	507.00	509.00	507.00	+17.50	3	715
09:21:34	509.00	510.00	509.00	+19.50	4	712
09:21:33	509.00	510.00	509.00	+19.50	1	708
09:21:30	506.00	509.00	509.00	+19.50	1	707
09:21:19	508.00	509.00	509.00	+19.50	1	706
09:21:15	506.00	508.00	508.00	+18.50	4	705
09:21:15	506.00	508.00	508.00	+18.50	2	701
09:21:01	507.00	508.00	508.00	+18.50	1	699
09:20:28	506.00	510.00	506.00	+16.50	1	698
09:20:22	505.00	506.00	506.00	+16.50	1	697
09:20:22	505.00	506.00	506.00	+16.50	1	696
09:20:11	503.00	505.00	505.00	+15.50	1	695
09:20:11	503.00	505.00	505.00	+15.50	3	694
09:20:11	502.00	504.00	504.00	+14.50	1	691
09:20:11	501.00	504.00	504.00	+14.50	1	690
09:20:09	501.00	503.00	503.00	+13.50	1	689
09:20:09	501.00	503.00	503.00	+13.50	1	688
09:20:05	502.00	504.00	502.00	+12.50	1	687
09:20:05	501.00	504.00	504.00	+14.50	1	686
09:19:57	501.00	502.00	502.00	+12.50	1	685
09:19:42	500.00	501.00	501.00	+11.50	1	684
09:19:29	500.00	501.00	500.00	+10.50	1	683
09:19:12	497.50	501.00	497.50	+8.00	1	682
09:19:11	497.50	500.00	500.00	+10.50	1	681
09:19:11	497.50	500.00	497.50	+8.00	1	680
09:19:01	497.50	500.00	497.50	+8.00	1	679
09:18:58	497.50	499.50	499.50	+10.00	1	678
09:18:52	497.50	499.50	497.50	+8.00	1	677
09:18:50	497.00	498.00	498.00	+8.50	1	676
09:18:50	497.00	498.00	497.00	+7.50	1	675
09:18:46	497.00	497.50	497.50	+8.00	3	674
09:18:46	497.50	499.50	497.50	+8.00	2	671
09:18:45	497.00	498.50	499.00	+9.50	1	669
09:18:45	497.00	498.50	498.50	+9.00	1	668
09:18:45	497.50	499.00	497.50	+8.00	1	667
09:18:40	497.50	499.00	497.50	+8.00	1	666
09:18:34	498.00	499.00	498.00	+8.50	1	665
09:18:31	498.00	499.00	498.00	+8.50	2	664
09:18:29	499.00	499.50	499.00	+9.50	1	662
09:18:28	499.00	499.50	499.00	+9.50	1	661
09:18:28	499.00	499.50	499.00	+9.50	1	660
09:18:28	499.50	500.00	499.50	+10.00	7	659
09:18:25	499.50	501.00	499.50	+10.00	1	652
09:18:09	499.50	501.00	499.50	+10.00	1	651
09:18:02	499.50	500.00	500.00	+10.50	1	650
09:18:02	499.50	500.00	500.00	+10.50	1	649
09:17:56	500.00	501.00	500.00	+10.50	1	648
09:17:34	500.00	501.00	500.00	+10.50	1	647
09:17:30	499.50	500.00	500.00	+10.50	1	646
09:17:21	499.50	502.00	499.50	+10.00	1	645
09:17:13	498.00	499.50	499.50	+10.00	1	644
09:17:08	498.00	499.00	499.00	+9.50	1	643
09:17:05	498.00	499.00	499.00	+9.50	1	642
09:17:05	498.50	499.00	498.50	+9.00	2	641
09:17:03	499.00	499.50	499.00	+9.50	3	639
09:17:03	499.00	502.00	499.00	+9.50	2	636
09:17:01	499.50	502.00	499.00	+9.50	1	634
09:17:01	499.50	502.00	499.50	+10.00	1	633
09:16:59	499.50	502.00	499.50	+10.00	2	632
09:16:55	502.00	504.00	500.00	+10.50	10	630
09:16:55	502.00	504.00	501.00	+11.50	5	620
09:16:55	502.00	504.00	502.00	+12.50	3	615
09:16:53	503.00	505.00	503.00	+13.50	10	612
09:16:40	505.00	507.00	505.00	+15.50	3	602
09:16:37	507.00	509.00	507.00	+17.50	5	599
09:15:53	509.00	510.00	509.00	+19.50	1	594
09:15:48	510.00	512.00	510.00	+20.50	1	593
09:15:48	510.00	512.00	510.00	+20.50	1	592
09:15:48	510.00	511.00	510.00	+20.50	9	591
09:15:38	511.00	513.00	511.00	+21.50	1	582
09:15:37	512.00	514.00	512.00	+22.50	2	581
09:15:36	513.00	514.00	513.00	+23.50	1	579
09:15:22	512.00	514.00	514.00	+24.50	1	578
09:15:20	511.00	514.00	514.00	+24.50	2	577
09:15:13	511.00	514.00	514.00	+24.50	1	575
09:15:01	513.00	514.00	513.00	+23.50	1	574
09:15:01	511.00	513.00	513.00	+23.50	4	573
09:15:00	511.00	513.00	511.00	+21.50	1	569
09:14:47	510.00	511.00	511.00	+21.50	1	568
09:14:41	510.00	511.00	511.00	+21.50	1	567
09:14:30	509.00	511.00	511.00	+21.50	1	566
09:14:22	510.00	512.00	510.00	+20.50	7	565
09:14:22	511.00	513.00	511.00	+21.50	3	558
09:14:15	511.00	513.00	513.00	+23.50	2	555
09:14:14	512.00	514.00	512.00	+22.50	2	553
09:14:14	513.00	514.00	513.00	+23.50	3	551
09:14:07	514.00	515.00	514.00	+24.50	1	548
09:14:07	513.00	514.00	514.00	+24.50	1	547
09:14:05	514.00	515.00	514.00	+24.50	1	546
09:14:02	512.00	514.00	514.00	+24.50	1	545
09:13:59	514.00	515.00	514.00	+24.50	1	544
09:13:58	512.00	514.00	514.00	+24.50	1	543
09:13:56	513.00	515.00	513.00	+23.50	4	542
09:13:46	512.00	514.00	514.00	+24.50	5	538
09:13:46	511.00	513.00	513.00	+23.50	3	533
09:13:46	511.00	512.00	512.00	+22.50	2	530
09:13:06	511.00	513.00	511.00	+21.50	1	528
09:12:47	509.00	510.00	510.00	+20.50	1	527
09:12:47	510.00	512.00	510.00	+20.50	4	526
09:12:47	511.00	513.00	511.00	+21.50	1	522
09:12:44	510.00	513.00	513.00	+23.50	1	521
09:12:38	510.00	512.00	512.00	+22.50	1	520
09:12:27	509.00	512.00	512.00	+22.50	1	519
09:12:26	508.00	512.00	512.00	+22.50	1	518
09:12:16	508.00	511.00	511.00	+21.50	1	517
09:12:16	507.00	511.00	511.00	+21.50	1	516
09:12:15	507.00	511.00	511.00	+21.50	1	515
09:12:13	507.00	511.00	511.00	+21.50	1	514
09:12:12	510.00	511.00	510.00	+20.50	1	513
09:12:02	507.00	510.00	510.00	+20.50	1	512
09:11:58	510.00	511.00	510.00	+20.50	1	511
09:11:58	507.00	511.00	511.00	+21.50	2	510
09:11:57	509.00	511.00	509.00	+19.50	1	508
09:11:52	509.00	512.00	509.00	+19.50	3	507
09:11:50	508.00	512.00	512.00	+22.50	1	504
09:11:46	510.00	512.00	510.00	+20.50	3	503
09:11:46	507.00	510.00	510.00	+20.50	4	500
09:11:46	506.00	509.00	510.00	+20.50	3	496
09:11:46	506.00	509.00	509.00	+19.50	2	493
09:11:39	505.00	507.00	507.00	+17.50	2	491
09:11:26	506.00	508.00	506.00	+16.50	2	489
09:11:21	507.00	509.00	507.00	+17.50	2	487
09:11:16	507.00	509.00	507.00	+17.50	2	485
09:11:15	506.00	507.00	507.00	+17.50	1	483
09:11:15	505.00	506.00	506.00	+16.50	2	482
09:11:15	504.00	505.00	505.00	+15.50	5	480
09:11:15	504.00	505.00	504.00	+14.50	1	475
09:11:15	503.00	504.00	504.00	+14.50	1	474
09:11:15	503.00	504.00	504.00	+14.50	1	473
09:11:01	503.00	504.00	504.00	+14.50	1	472
09:11:00	503.00	504.00	503.00	+13.50	1	471
09:11:00	503.00	504.00	503.00	+13.50	1	470
09:10:36	504.00	506.00	504.00	+14.50	2	469
09:10:35	505.00	506.00	505.00	+15.50	3	467
09:10:19	505.00	506.00	505.00	+15.50	1	464
09:10:15	504.00	505.00	505.00	+15.50	1	463
09:10:13	504.00	505.00	505.00	+15.50	1	462
09:10:09	504.00	505.00	505.00	+15.50	1	461
09:10:08	504.00	505.00	505.00	+15.50	1	460
09:10:08	505.00	506.00	505.00	+15.50	1	459
09:10:06	504.00	505.00	505.00	+15.50	1	458
09:10:00	505.00	506.00	505.00	+15.50	1	457
09:09:51	504.00	505.00	505.00	+15.50	1	456
09:09:47	504.00	505.00	505.00	+15.50	1	455
09:09:47	504.00	505.00	505.00	+15.50	1	454
09:09:46	504.00	506.00	506.00	+16.50	1	453
09:09:45	505.00	506.00	505.00	+15.50	2	452
09:09:23	505.00	507.00	505.00	+15.50	2	450
09:09:21	504.00	506.00	506.00	+16.50	1	448
09:09:20	504.00	506.00	504.00	+14.50	1	447
09:09:16	504.00	506.00	504.00	+14.50	1	446
09:09:14	504.00	505.00	505.00	+15.50	1	445
09:09:12	503.00	504.00	504.00	+14.50	3	444
09:09:12	504.00	506.00	504.00	+14.50	2	441
09:09:06	504.00	505.00	505.00	+15.50	1	439
09:09:05	505.00	507.00	505.00	+15.50	1	438
09:09:00	505.00	507.00	505.00	+15.50	1	437
09:08:40	504.00	507.00	504.00	+14.50	1	436
09:08:35	502.00	504.00	504.00	+14.50	1	435
09:08:29	501.00	503.00	503.00	+13.50	1	434
09:08:26	503.00	505.00	503.00	+13.50	1	433
09:08:25	503.00	505.00	505.00	+15.50	1	432
09:08:21	504.00	506.00	503.00	+13.50	4	431
09:08:21	504.00	506.00	504.00	+14.50	1	427
09:08:21	504.00	505.00	505.00	+15.50	1	426
09:08:14	504.00	506.00	504.00	+14.50	3	425
09:08:10	505.00	506.00	505.00	+15.50	2	422
09:07:32	505.00	507.00	507.00	+17.50	1	420
09:07:21	506.00	507.00	507.00	+17.50	1	419
09:07:15	506.00	507.00	507.00	+17.50	1	418
09:07:14	506.00	507.00	506.00	+16.50	1	417
09:07:12	505.00	506.00	506.00	+16.50	1	416
09:07:08	505.00	506.00	506.00	+16.50	1	415
09:07:06	505.00	506.00	506.00	+16.50	1	414
09:07:01	505.00	506.00	506.00	+16.50	1	413
09:06:52	505.00	506.00	505.00	+15.50	1	412
09:06:52	504.00	505.00	506.00	+16.50	1	411
09:06:52	504.00	505.00	505.00	+15.50	1	410
09:06:49	504.00	505.00	505.00	+15.50	1	409
09:06:47	504.00	505.00	505.00	+15.50	1	408
09:06:42	504.00	506.00	506.00	+16.50	1	407
09:06:40	504.00	505.00	505.00	+15.50	1	406
09:06:23	503.00	506.00	506.00	+16.50	1	405
09:06:17	502.00	505.00	506.00	+16.50	1	404
09:06:17	502.00	505.00	505.00	+15.50	2	403
09:06:17	503.00	506.00	503.00	+13.50	2	401
09:06:12	503.00	506.00	503.00	+13.50	2	399
09:06:11	502.00	504.00	504.00	+14.50	4	397
09:06:11	501.00	503.00	503.00	+13.50	5	393
09:06:11	500.00	502.00	502.00	+12.50	1	388
09:06:08	500.00	501.00	501.00	+11.50	1	387
09:05:59	501.00	503.00	500.00	+10.50	1	386
09:05:59	501.00	503.00	501.00	+11.50	2	385
09:05:52	501.00	503.00	501.00	+11.50	1	383
09:05:48	501.00	502.00	501.00	+11.50	1	382
09:05:47	500.00	502.00	502.00	+12.50	1	381
09:05:47	501.00	502.00	501.00	+11.50	1	380
09:05:47	501.00	502.00	501.00	+11.50	1	379
09:05:43	501.00	502.00	501.00	+11.50	1	378
09:05:30	502.00	503.00	502.00	+12.50	1	377
09:05:28	502.00	503.00	502.00	+12.50	1	376
09:05:24	503.00	504.00	503.00	+13.50	2	375
09:05:20	504.00	506.00	504.00	+14.50	4	373
09:05:18	505.00	506.00	505.00	+15.50	2	369
09:05:16	505.00	506.00	506.00	+16.50	1	367
09:05:13	506.00	507.00	506.00	+16.50	4	366
09:05:13	506.00	507.00	507.00	+17.50	1	362
09:05:10	506.00	507.00	506.00	+16.50	1	361
09:05:05	507.00	508.00	507.00	+17.50	1	360
09:05:02	508.00	510.00	508.00	+18.50	2	359
09:05:02	510.00	511.00	510.00	+20.50	1	357
09:05:02	510.00	511.00	510.00	+20.50	1	356
09:05:02	509.00	511.00	509.00	+19.50	1	355
09:04:53	508.00	511.00	508.00	+18.50	1	354
09:04:48	508.00	510.00	510.00	+20.50	1	353
09:04:47	510.00	511.00	510.00	+20.50	1	352
09:04:42	508.00	510.00	510.00	+20.50	1	351
09:04:35	508.00	509.00	510.00	+20.50	3	350
09:04:35	508.00	509.00	509.00	+19.50	2	347
09:04:34	509.00	510.00	509.00	+19.50	6	345
09:04:34	509.00	511.00	509.00	+19.50	8	339
09:04:34	509.00	511.00	509.00	+19.50	1	331
09:04:33	509.00	511.00	509.00	+19.50	1	330
09:04:30	510.00	512.00	510.00	+20.50	4	329
09:04:30	510.00	512.00	512.00	+22.50	1	325
09:04:27	509.00	512.00	512.00	+22.50	1	324
09:04:25	510.00	512.00	510.00	+20.50	1	323
09:04:23	510.00	512.00	512.00	+22.50	1	322
09:04:22	509.00	512.00	512.00	+22.50	1	321
09:04:22	509.00	511.00	511.00	+21.50	1	320
09:04:21	510.00	511.00	510.00	+20.50	2	319
09:04:21	511.00	512.00	511.00	+21.50	1	317
09:04:21	511.00	512.00	511.00	+21.50	1	316
09:04:21	512.00	513.00	512.00	+22.50	1	315
09:04:20	511.00	512.00	512.00	+22.50	1	314
09:04:20	511.00	512.00	512.00	+22.50	2	313
09:04:13	511.00	512.00	511.00	+21.50	1	311
09:04:09	509.00	511.00	511.00	+21.50	1	310
09:04:08	509.00	511.00	509.00	+19.50	1	309
09:04:06	509.00	512.00	509.00	+19.50	1	308
09:04:01	509.00	511.00	509.00	+19.50	1	307
09:04:01	509.00	511.00	511.00	+21.50	1	306
09:04:00	509.00	511.00	511.00	+21.50	1	305
09:04:00	509.00	511.00	511.00	+21.50	1	304
09:03:56	511.00	513.00	511.00	+21.50	9	303
09:03:56	511.00	512.00	512.00	+22.50	1	294
09:03:55	512.00	513.00	512.00	+22.50	2	293
09:03:52	512.00	513.00	512.00	+22.50	1	291
09:03:51	512.00	513.00	512.00	+22.50	1	290
09:03:51	513.00	514.00	513.00	+23.50	4	289
09:03:51	512.00	513.00	513.00	+23.50	1	285
09:03:51	513.00	514.00	513.00	+23.50	1	284
09:03:51	513.00	514.00	513.00	+23.50	1	283
09:03:50	512.00	513.00	513.00	+23.50	1	282
09:03:49	512.00	513.00	512.00	+22.50	1	281
09:03:49	512.00	513.00	513.00	+23.50	1	280
09:03:49	512.00	513.00	513.00	+23.50	1	279
09:03:47	512.00	513.00	513.00	+23.50	1	278
09:03:47	512.00	513.00	513.00	+23.50	1	277
09:03:47	512.00	513.00	512.00	+22.50	1	276
09:03:45	511.00	512.00	512.00	+22.50	1	275
09:03:42	511.00	512.00	511.00	+21.50	1	274
09:03:42	511.00	512.00	512.00	+22.50	2	273
09:03:39	511.00	512.00	511.00	+21.50	1	271
09:03:35	510.00	511.00	511.00	+21.50	2	270
09:03:35	509.00	510.00	510.00	+20.50	7	268
09:03:33	509.00	510.00	509.00	+19.50	1	261
09:03:32	509.00	510.00	509.00	+19.50	28	260
09:01:26	506.00	508.00	506.00	+16.50	1	232
09:01:26	505.00	507.00	507.00	+17.50	2	231
09:01:26	504.00	507.00	507.00	+17.50	1	229
09:01:26	503.00	507.00	507.00	+17.50	1	228
09:01:26	503.00	506.00	506.00	+16.50	1	227
09:01:26	503.00	505.00	505.00	+15.50	2	226
09:01:26	502.00	505.00	505.00	+15.50	1	224
09:01:26	502.00	505.00	505.00	+15.50	1	223
09:01:26	502.00	505.00	505.00	+15.50	1	222
09:01:24	502.00	504.00	504.00	+14.50	1	221
09:01:24	503.00	504.00	503.00	+13.50	1	220
09:01:23	502.00	503.00	503.00	+13.50	1	219
09:01:23	502.00	503.00	503.00	+13.50	1	218
09:01:23	502.00	503.00	503.00	+13.50	1	217
09:01:23	501.00	502.00	502.00	+12.50	1	216
09:01:23	501.00	502.00	502.00	+12.50	1	215
09:01:23	501.00	502.00	502.00	+12.50	1	214
09:01:23	501.00	502.00	502.00	+12.50	1	213
09:01:21	501.00	502.00	502.00	+12.50	1	212
09:01:14	501.00	502.00	501.00	+11.50	1	211
09:01:12	500.00	502.00	500.00	+10.50	1	210
09:01:12	501.00	502.00	501.00	+11.50	1	209
09:01:12	501.00	502.00	501.00	+11.50	1	208
09:01:10	501.00	502.00	501.00	+11.50	1	207
09:01:07	500.00	501.00	501.00	+11.50	2	206
09:01:05	499.00	500.00	500.00	+10.50	5	204
09:01:05	499.00	500.00	499.00	+9.50	1	199
09:01:05	499.00	500.00	499.00	+9.50	1	198
09:01:05	496.00	500.00	500.00	+10.50	1	197
09:01:04	496.00	499.00	499.00	+9.50	1	196
09:01:04	496.00	499.00	499.00	+9.50	1	195
09:01:03	496.00	498.50	498.50	+9.00	1	194
09:01:03	497.00	499.50	497.00	+7.50	1	193
09:01:02	499.50	500.00	499.50	+10.00	1	192
09:01:02	497.00	499.00	499.00	+9.50	1	191
09:01:01	497.00	500.00	497.00	+7.50	1	190
09:01:01	498.00	500.00	498.00	+8.50	1	189
09:01:01	498.00	499.50	499.50	+10.00	1	188
09:01:01	498.00	500.00	500.00	+10.50	1	187
09:00:59	497.00	499.50	499.50	+10.00	1	186
09:00:58	497.00	499.50	499.50	+10.00	1	185
09:00:58	497.00	499.50	499.50	+10.00	1	184
09:00:57	497.00	499.00	499.00	+9.50	1	183
09:00:57	496.50	499.50	499.50	+10.00	1	182
09:00:57	498.00	500.00	498.00	+8.50	2	181
09:00:57	498.50	500.00	498.50	+9.00	1	179
09:00:57	499.00	500.00	499.00	+9.50	1	178
09:00:55	498.00	500.00	500.00	+10.50	1	177
09:00:52	496.50	499.50	499.50	+10.00	1	176
09:00:52	496.00	498.00	498.00	+8.50	1	175
09:00:51	495.50	499.00	499.00	+9.50	1	174
09:00:51	495.00	499.50	499.50	+10.00	1	173
09:00:46	494.50	498.00	498.00	+8.50	2	172
09:00:46	494.50	497.50	497.50	+8.00	3	170
09:00:46	494.00	497.00	497.00	+7.50	2	167
09:00:46	493.00	494.50	496.50	+7.00	2	165
09:00:46	493.00	494.50	494.50	+5.00	1	163
09:00:43	493.00	495.00	495.00	+5.50	1	162
09:00:43	493.00	494.50	494.50	+5.00	2	161
09:00:43	493.00	494.00	494.00	+4.50	1	159
09:00:43	493.00	493.50	493.50	+4.00	3	158
09:00:43	491.00	493.00	493.00	+3.50	4	155
09:00:41	491.50	493.50	491.50	+2.00	1	151
09:00:38	490.50	493.00	493.00	+3.50	1	150
09:00:37	490.00	492.00	492.00	+2.50	1	149
09:00:37	489.50	491.50	492.00	+2.50	3	148
09:00:37	489.50	491.50	491.50	+2.00	2	145
09:00:37	489.50	491.50	491.50	+2.00	1	143
09:00:36	489.50	491.00	491.00	+1.50	1	142
09:00:35	490.00	492.50	490.00	+0.50	1	141
09:00:35	492.50	494.00	492.50	+3.00	1	140
09:00:35	493.00	494.50	493.00	+3.50	4	139
09:00:35	493.50	494.50	493.50	+4.00	1	135
09:00:35	494.00	494.50	494.00	+4.50	2	134
09:00:35	494.00	494.50	494.00	+4.50	3	132
09:00:32	493.00	494.50	494.50	+5.00	1	129
09:00:31	493.00	494.50	493.00	+3.50	1	128
09:00:27	493.00	494.50	493.00	+3.50	1	127
09:00:24	493.50	495.50	493.50	+4.00	1	126
09:00:11	487.00	488.00	488.00	-1.50	1	125
09:00:11	487.00	488.00	488.00	-1.50	1	124
09:00:11	489.00	500.00	488.00	-1.50	2	123
09:00:11	489.00	500.00	489.00	-0.50	1	121
09:00:11	489.50	500.00	489.00	-0.50	1	120
09:00:11	489.50	500.00	489.50	0	4	119
09:00:11	489.50	490.00	490.00	+0.50	1	115
09:00:11	489.50	490.00	489.50	0	5	114
09:00:11	489.50	490.00	489.50	0	5	109
09:00:11	--	--	490.00	+0.50	104	104

　

其他人也逛...

【小米】紅米Redmi 14C 4G/128G(三入組)

Dyson Spot+Scrub Ai 掃拖機器人

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

App Store Card $ 6000 - 數位序號

Samsung Galaxy S26 Ultra (12G/256G)

UKKO 100W GaN IV 氮化鎵 3孔(3C) 急速充電器

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

App Store Card $ 2000 - 數位序號

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

麥當勞豬肉滿福堡好禮即享券

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

GARMIN VENU 3 GPS 智慧腕錶

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

NWT威技 WiFi智慧16L除濕機WDH-16EN

MyCard 3290點虛擬點數卡

【美股盤後】收漲

台灣奪16座愛迪生獎項　經長：...

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

低軌衛星概念股記憶體概念股機器人概念股 PCB概念股股市新聞 TPU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

‧保瑞38億元收購美CDMO業務　拓...
‧日月光投控ADR11日上漲1.07美元...
‧台積電ADR11日下跌7.14美元跌幅...

加密貨幣

比特幣BTC	81212.78	-926.26	-1.13%
以太幣ETH	2311.05	-58.14	-2.45%
瑞波幣XRP	1.46	-0.01	-0.87%
比特幣現金BCH	445.69	-17.92	-3.87%
萊特幣LTC	58.23	-2.15	-3.56%
卡達幣ADA	0.277682	0.00	-1.71%
波場幣TRX	0.348416	0.00	-0.64%
恆星幣XLM	0.166574	0.00	-1.71%

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。