最新威力彩第115031期頭獎槓龜熱門台積電：估今年伺服器物聯網成長電腦智慧手機衰退

更新報價

嘉　基 (6715) 電子零組件業上市

419.50 ▼-10.50 -2.44% 10.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.50	2,374	419.50	1	420.50	1	445.00	460.00	418.00	430.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	419.50	420.50	419.50	-10.50	1	2374
13:30:00	418.50	419.50	419.50	-10.50	126	2373
13:24:54	418.50	419.50	418.50	-11.50	2	2247
13:24:40	418.00	420.00	418.00	-12.00	1	2245
13:24:33	418.50	420.00	418.00	-12.00	1	2244
13:24:33	418.50	420.00	418.50	-11.50	1	2243
13:24:29	418.50	420.00	418.50	-11.50	1	2242
13:24:16	418.50	419.00	420.00	-10.00	2	2241
13:24:16	418.50	419.00	419.50	-10.50	1	2239
13:24:16	418.50	419.00	419.00	-11.00	1	2238
13:24:16	418.50	419.00	418.50	-11.50	1	2237
13:24:05	418.50	419.00	418.50	-11.50	1	2236
13:24:03	418.00	419.00	419.00	-11.00	2	2235
13:23:57	418.50	419.00	418.50	-11.50	2	2233
13:23:52	418.50	419.00	418.50	-11.50	1	2231
13:23:37	418.50	419.00	419.00	-11.00	1	2230
13:23:26	418.50	419.00	419.00	-11.00	1	2229
13:23:20	419.00	419.50	419.00	-11.00	1	2228
13:23:20	419.00	419.50	419.00	-11.00	1	2227
13:23:14	419.00	419.50	419.00	-11.00	2	2226
13:23:12	419.00	419.50	419.00	-11.00	1	2224
13:23:10	419.00	419.50	419.00	-11.00	1	2223
13:23:07	419.00	419.50	419.00	-11.00	1	2222
13:23:03	419.00	419.50	419.00	-11.00	1	2221
13:23:02	419.00	419.50	419.50	-10.50	1	2220
13:22:51	419.00	419.50	419.00	-11.00	3	2219
13:22:48	419.00	419.50	419.00	-11.00	1	2216
13:22:39	419.00	419.50	419.50	-10.50	1	2215
13:22:31	419.00	420.00	419.00	-11.00	1	2214
13:22:31	419.00	419.50	419.50	-10.50	1	2213
13:22:18	419.00	420.00	419.00	-11.00	1	2212
13:22:12	419.50	420.00	419.50	-10.50	1	2211
13:22:04	419.50	420.00	419.50	-10.50	1	2210
13:22:04	419.50	420.00	419.50	-10.50	1	2209
13:21:43	419.00	420.00	419.00	-11.00	2	2208
13:21:28	419.50	420.00	419.00	-11.00	3	2206
13:21:28	419.50	420.00	419.50	-10.50	2	2203
13:21:25	419.50	420.00	419.50	-10.50	1	2201
13:21:18	419.00	419.50	419.50	-10.50	1	2200
13:21:01	419.00	419.50	419.50	-10.50	1	2199
13:20:33	419.00	419.50	419.50	-10.50	1	2198
13:20:21	419.00	419.50	419.00	-11.00	1	2197
13:20:07	419.00	419.50	419.00	-11.00	3	2196
13:20:00	419.00	419.50	419.00	-11.00	1	2193
13:19:58	419.00	419.50	419.50	-10.50	1	2192
13:19:38	419.00	419.50	419.00	-11.00	2	2191
13:19:25	419.00	419.50	419.00	-11.00	4	2189
13:19:16	419.00	419.50	419.00	-11.00	1	2185
13:19:07	419.00	419.50	419.00	-11.00	1	2184
13:18:37	419.00	419.50	419.00	-11.00	4	2183
13:18:20	419.00	419.50	419.00	-11.00	1	2179
13:18:12	419.00	419.50	419.50	-10.50	1	2178
13:18:12	419.50	420.00	419.50	-10.50	1	2177
13:18:03	419.50	420.50	419.50	-10.50	1	2176
13:18:03	420.00	420.50	420.00	-10.00	1	2175
13:18:03	420.00	420.50	420.00	-10.00	1	2174
13:18:03	420.00	420.50	420.00	-10.00	1	2173
13:18:03	420.00	420.50	420.00	-10.00	1	2172
13:17:57	420.00	420.50	420.50	-9.50	1	2171
13:17:27	420.00	420.50	420.00	-10.00	1	2170
13:17:21	420.00	420.50	420.00	-10.00	4	2169
13:17:13	420.00	420.50	420.00	-10.00	3	2165
13:16:42	420.00	420.50	420.50	-9.50	1	2162
13:16:40	420.00	420.50	420.00	-10.00	1	2161
13:16:31	420.00	420.50	420.50	-9.50	2	2160
13:16:21	420.00	420.50	420.50	-9.50	1	2158
13:16:17	420.00	420.50	420.00	-10.00	1	2157
13:15:45	420.00	420.50	420.00	-10.00	2	2156
13:15:19	420.00	421.50	420.00	-10.00	1	2154
13:15:12	420.00	421.50	420.00	-10.00	1	2153
13:15:00	420.00	423.00	420.00	-10.00	1	2152
13:14:46	419.50	421.00	421.00	-9.00	1	2151
13:14:34	421.00	423.00	421.00	-9.00	4	2150
13:14:13	420.00	421.00	421.00	-9.00	1	2146
13:14:12	419.50	420.50	421.00	-9.00	2	2145
13:14:12	419.50	420.50	420.50	-9.50	2	2143
13:14:12	419.50	420.00	420.00	-10.00	1	2141
13:14:12	419.50	420.00	420.00	-10.00	1	2140
13:13:49	419.00	419.50	419.50	-10.50	1	2139
13:13:38	418.50	419.00	419.00	-11.00	1	2138
13:13:32	419.00	419.50	419.00	-11.00	1	2137
13:13:30	419.00	419.50	419.00	-11.00	1	2136
13:13:27	418.50	419.00	419.00	-11.00	3	2135
13:13:23	418.50	419.00	418.50	-11.50	1	2132
13:13:20	418.50	419.00	418.50	-11.50	1	2131
13:13:14	418.50	419.00	418.50	-11.50	2	2130
13:13:10	418.50	419.00	419.00	-11.00	1	2128
13:12:44	418.50	419.00	419.00	-11.00	1	2127
13:12:41	418.50	419.00	419.00	-11.00	1	2126
13:12:32	419.00	420.00	419.00	-11.00	1	2125
13:12:21	418.50	419.00	419.00	-11.00	1	2124
13:12:14	418.50	419.00	418.50	-11.50	1	2123
13:12:02	419.00	420.00	419.00	-11.00	1	2122
13:12:02	419.00	420.00	419.00	-11.00	1	2121
13:12:00	419.00	420.00	419.00	-11.00	1	2120
13:11:57	419.00	420.00	419.00	-11.00	1	2119
13:11:56	419.00	419.50	419.50	-10.50	1	2118
13:11:56	419.50	420.00	419.50	-10.50	1	2117
13:11:45	419.50	420.00	419.50	-10.50	1	2116
13:11:40	419.50	420.50	419.50	-10.50	1	2115
13:11:39	420.00	420.50	420.00	-10.00	1	2114
13:11:37	420.00	420.50	420.00	-10.00	1	2113
13:11:35	420.00	420.50	420.00	-10.00	1	2112
13:11:32	420.00	420.50	420.00	-10.00	1	2111
13:11:27	420.00	421.00	420.00	-10.00	1	2110
13:11:24	420.00	421.00	420.00	-10.00	1	2109
13:11:24	420.50	421.00	420.00	-10.00	14	2108
13:11:24	420.50	421.00	420.50	-9.50	3	2094
13:11:06	420.00	420.50	420.50	-9.50	2	2091
13:10:58	420.50	421.00	420.50	-9.50	4	2089
13:10:51	420.50	421.00	420.50	-9.50	1	2085
13:10:47	420.50	421.00	421.00	-9.00	1	2084
13:10:46	420.50	421.00	421.00	-9.00	1	2083
13:10:43	421.00	421.50	421.00	-9.00	12	2082
13:10:43	421.00	421.50	421.00	-9.00	1	2070
13:10:41	421.50	422.00	421.50	-8.50	1	2069
13:10:41	421.50	422.00	421.50	-8.50	12	2068
13:10:33	421.50	422.00	421.50	-8.50	1	2056
13:10:23	421.50	422.00	421.50	-8.50	1	2055
13:10:20	421.50	422.00	421.50	-8.50	1	2054
13:10:14	421.50	422.00	421.50	-8.50	1	2053
13:10:01	421.50	422.00	421.50	-8.50	1	2052
13:10:01	421.50	422.00	422.00	-8.00	1	2051
13:10:00	421.50	422.00	421.50	-8.50	1	2050
13:09:55	421.50	422.00	421.50	-8.50	1	2049
13:09:41	421.50	422.00	422.00	-8.00	1	2048
13:09:36	422.00	423.00	422.00	-8.00	2	2047
13:09:34	422.00	423.00	422.00	-8.00	2	2045
13:09:25	422.00	422.50	422.00	-8.00	2	2043
13:09:07	422.00	422.50	422.00	-8.00	1	2041
13:08:30	422.00	422.50	422.00	-8.00	1	2040
13:08:20	422.00	423.00	422.00	-8.00	1	2039
13:07:36	422.00	423.00	423.00	-7.00	1	2038
13:07:36	422.50	423.00	422.50	-7.50	4	2037
13:07:17	422.50	423.00	422.50	-7.50	1	2033
13:07:00	422.50	423.00	422.50	-7.50	2	2032
13:06:40	422.50	424.50	422.50	-7.50	1	2030
13:06:12	422.00	423.50	423.50	-6.50	1	2029
13:06:03	422.00	424.50	422.00	-8.00	1	2028
13:05:59	423.50	424.50	423.50	-6.50	1	2027
13:05:59	421.50	423.00	423.00	-7.00	2	2026
13:05:58	421.50	422.00	422.00	-8.00	1	2024
13:05:58	422.00	423.00	422.00	-8.00	7	2023
13:05:47	422.00	422.50	422.50	-7.50	5	2016
13:05:46	422.00	422.50	422.00	-8.00	1	2011
13:05:38	422.00	422.50	422.00	-8.00	1	2010
13:05:37	422.00	422.50	422.00	-8.00	4	2009
13:05:19	422.00	422.50	422.50	-7.50	1	2005
13:05:00	422.00	422.50	422.00	-8.00	1	2004
13:04:56	422.00	422.50	422.50	-7.50	3	2003
13:03:49	422.50	423.00	422.50	-7.50	1	2000
13:03:46	422.50	423.00	422.50	-7.50	2	1999
13:03:45	422.50	423.00	422.50	-7.50	1	1997
13:03:20	422.50	423.00	422.50	-7.50	1	1996
13:02:27	422.50	423.00	423.00	-7.00	1	1995
13:02:26	422.50	423.00	422.50	-7.50	1	1994
13:02:04	422.50	423.00	423.00	-7.00	1	1993
13:02:00	422.50	423.00	423.00	-7.00	1	1992
13:01:40	422.50	423.50	422.50	-7.50	1	1991
13:01:18	422.50	423.50	422.50	-7.50	1	1990
13:01:17	422.50	423.50	422.50	-7.50	3	1989
13:01:01	422.50	423.50	422.50	-7.50	1	1986
13:00:52	422.50	423.50	422.50	-7.50	1	1985
13:00:51	423.00	423.50	423.00	-7.00	1	1984
13:00:51	423.00	423.50	423.00	-7.00	1	1983
13:00:51	423.00	423.50	423.00	-7.00	1	1982
13:00:51	423.00	423.50	423.00	-7.00	1	1981
13:00:49	424.00	424.50	424.00	-6.00	1	1980
13:00:49	424.00	424.50	424.00	-6.00	4	1979
13:00:46	424.00	424.50	424.00	-6.00	1	1975
13:00:41	424.00	424.50	424.00	-6.00	1	1974
13:00:41	424.00	424.50	424.00	-6.00	1	1973
13:00:05	424.50	425.00	424.50	-5.50	3	1972
13:00:04	424.50	425.00	424.50	-5.50	1	1969
13:00:02	424.50	425.00	424.50	-5.50	1	1968
13:00:01	424.50	425.00	424.50	-5.50	1	1967
12:57:35	424.50	425.00	425.00	-5.00	1	1966
12:57:17	425.00	425.50	425.00	-5.00	4	1965
12:57:13	425.00	425.50	425.00	-5.00	1	1961
12:57:11	425.00	425.50	425.00	-5.00	1	1960
12:56:40	425.00	425.50	425.00	-5.00	1	1959
12:51:39	424.50	425.50	425.50	-4.50	1	1958
12:51:32	424.50	425.00	425.00	-5.00	1	1957
12:50:46	424.50	425.00	424.50	-5.50	1	1956
12:50:46	424.50	425.00	425.00	-5.00	1	1955
12:50:14	424.00	425.00	424.00	-6.00	1	1954
12:50:01	424.00	425.00	424.00	-6.00	1	1953
12:49:46	424.00	425.00	424.00	-6.00	1	1952
12:49:26	424.00	425.00	425.00	-5.00	2	1951
12:48:16	423.00	424.00	424.00	-6.00	1	1949
12:47:32	423.00	424.00	424.00	-6.00	1	1948
12:46:44	423.00	424.00	423.00	-7.00	1	1947
12:43:53	422.50	423.00	423.00	-7.00	1	1946
12:42:38	423.00	424.00	423.00	-7.00	1	1945
12:42:26	423.00	424.00	423.00	-7.00	1	1944
12:42:13	422.50	423.00	423.00	-7.00	1	1943
12:42:11	422.50	423.00	422.50	-7.50	1	1942
12:42:11	422.50	423.00	422.50	-7.50	2	1941
12:40:46	422.50	423.00	422.50	-7.50	1	1939
12:40:00	422.50	423.00	422.50	-7.50	1	1938
12:39:27	422.00	422.50	422.00	-8.00	1	1937
12:39:04	422.00	422.50	422.00	-8.00	1	1936
12:38:27	422.00	423.00	422.00	-8.00	3	1935
12:37:21	422.50	423.00	422.50	-7.50	5	1932
12:36:09	422.50	423.00	422.50	-7.50	4	1927
12:34:52	422.00	422.50	422.50	-7.50	1	1923
12:33:46	422.50	423.00	422.50	-7.50	1	1922
12:33:23	422.50	423.00	422.50	-7.50	4	1921
12:32:24	422.00	423.00	422.00	-8.00	1	1917
12:30:00	422.00	423.00	422.00	-8.00	1	1916
12:29:45	422.00	423.00	422.00	-8.00	1	1915
12:29:33	422.50	423.50	422.00	-8.00	8	1914
12:29:33	422.50	423.50	422.50	-7.50	7	1906
12:29:09	422.50	423.50	422.50	-7.50	1	1899
12:28:44	422.50	423.50	423.50	-6.50	1	1898
12:28:27	422.50	423.00	423.00	-7.00	2	1897
12:28:11	422.50	423.00	423.00	-7.00	1	1895
12:27:13	423.00	423.50	423.00	-7.00	5	1894
12:25:58	423.00	423.50	423.50	-6.50	1	1889
12:25:58	423.00	423.50	423.50	-6.50	1	1888
12:25:58	423.50	424.00	423.00	-7.00	7	1887
12:25:58	423.50	424.00	423.50	-6.50	3	1880
12:24:57	423.00	424.00	424.00	-6.00	1	1877
12:24:00	424.00	425.00	424.00	-6.00	1	1876
12:23:53	425.00	425.50	425.00	-5.00	1	1875
12:23:34	424.00	425.00	425.00	-5.00	1	1874
12:22:01	424.00	425.50	425.50	-4.50	1	1873
12:21:21	423.00	424.50	424.50	-5.50	1	1872
12:20:44	423.00	424.00	424.00	-6.00	1	1871
12:20:15	423.50	424.00	423.50	-6.50	1	1870
12:20:15	423.50	424.00	424.00	-6.00	1	1869
12:19:18	424.00	426.00	424.00	-6.00	1	1868
12:18:36	424.00	424.50	424.50	-5.50	1	1867
12:16:45	424.00	424.50	424.50	-5.50	1	1866
12:16:03	423.00	424.50	423.00	-7.00	1	1865
12:15:00	423.00	424.00	424.00	-6.00	2	1864
12:14:25	423.00	424.00	424.00	-6.00	1	1862
12:14:21	423.00	424.00	423.00	-7.00	1	1861
12:11:15	423.00	424.50	423.00	-7.00	1	1860
12:10:41	423.00	424.50	423.00	-7.00	1	1859
12:10:07	423.00	424.50	423.00	-7.00	1	1858
12:09:17	423.50	424.50	423.50	-6.50	2	1857
12:08:14	423.50	424.50	423.50	-6.50	3	1855
12:07:53	425.00	426.00	425.00	-5.00	2	1852
12:07:53	425.00	426.00	425.00	-5.00	2	1850
12:07:53	425.00	426.00	425.00	-5.00	1	1848
12:07:53	425.00	426.00	425.00	-5.00	3	1847
12:07:53	425.00	426.00	425.00	-5.00	1	1844
12:06:35	425.00	426.50	426.50	-3.50	1	1843
12:05:40	426.00	426.50	426.00	-4.00	1	1842
12:05:33	425.00	426.00	426.00	-4.00	1	1841
12:04:57	425.00	426.50	425.00	-5.00	1	1840
12:03:58	424.50	425.00	426.00	-4.00	1	1839
12:03:58	424.50	425.00	425.50	-4.50	1	1838
12:03:58	424.50	425.00	425.00	-5.00	1	1837
12:03:56	424.50	425.00	424.50	-5.50	1	1836
12:03:56	425.00	425.50	425.00	-5.00	2	1835
12:02:55	424.50	426.50	424.50	-5.50	1	1833
12:02:16	423.50	424.50	424.50	-5.50	1	1832
12:01:42	423.50	424.50	423.50	-6.50	1	1831
12:00:12	423.50	425.00	423.50	-6.50	1	1830
11:59:05	423.50	424.00	424.00	-6.00	1	1829
11:59:02	423.50	424.00	424.00	-6.00	1	1828
11:58:30	422.50	423.50	423.50	-6.50	1	1827
11:58:21	422.50	423.00	423.00	-7.00	2	1826
11:57:49	423.00	424.00	423.00	-7.00	3	1824
11:57:24	423.00	424.00	423.00	-7.00	2	1821
11:57:00	423.50	424.00	424.00	-6.00	1	1819
11:55:17	423.00	423.50	423.50	-6.50	1	1818
11:55:14	423.00	423.50	423.50	-6.50	1	1817
11:54:12	423.50	424.00	423.50	-6.50	3	1816
11:53:35	424.00	424.50	424.00	-6.00	3	1813
11:53:26	424.00	424.50	424.50	-5.50	1	1810
11:51:46	424.00	424.50	424.50	-5.50	1	1809
11:50:56	423.50	424.50	423.50	-6.50	1	1808
11:49:10	423.00	424.50	424.50	-5.50	1	1807
11:48:48	423.00	423.50	423.50	-6.50	1	1806
11:48:28	422.50	423.00	423.00	-7.00	1	1805
11:48:28	422.50	423.00	423.00	-7.00	1	1804
11:47:59	423.00	423.50	423.00	-7.00	1	1803
11:47:38	422.50	423.00	423.00	-7.00	1	1802
11:47:33	423.00	424.50	423.00	-7.00	4	1801
11:47:14	422.50	423.00	423.00	-7.00	5	1797
11:47:08	422.50	423.00	422.50	-7.50	1	1792
11:47:02	422.50	423.00	422.50	-7.50	1	1791
11:45:49	423.00	424.50	423.00	-7.00	1	1790
11:45:19	423.00	424.50	423.00	-7.00	1	1789
11:45:17	422.50	423.50	423.50	-6.50	2	1788
11:44:43	422.00	423.50	422.00	-8.00	1	1786
11:44:41	422.50	423.50	422.50	-7.50	1	1785
11:44:26	423.00	425.50	422.50	-7.50	6	1784
11:44:26	423.00	425.50	423.00	-7.00	4	1778
11:43:15	423.00	424.00	424.00	-6.00	1	1774
11:43:03	423.00	424.00	424.00	-6.00	1	1773
11:42:21	423.00	423.50	423.00	-7.00	5	1772
11:42:19	423.00	423.50	423.50	-6.50	1	1767
11:42:19	423.50	425.00	423.50	-6.50	2	1766
11:40:59	423.50	424.00	424.00	-6.00	1	1764
11:40:20	423.00	423.50	423.50	-6.50	1	1763
11:40:17	423.00	423.50	423.50	-6.50	1	1762
11:39:35	422.00	423.00	423.00	-7.00	1	1761
11:39:25	422.00	423.00	423.00	-7.00	1	1760
11:39:21	422.50	423.50	422.00	-8.00	1	1759
11:39:21	422.50	423.50	422.50	-7.50	7	1758
11:38:56	423.00	424.00	423.00	-7.00	1	1751
11:38:55	423.00	424.00	423.00	-7.00	1	1750
11:38:27	423.00	424.00	423.00	-7.00	1	1749
11:38:24	423.00	424.00	423.00	-7.00	1	1748
11:38:23	423.50	424.00	423.50	-6.50	1	1747
11:38:09	423.00	424.00	423.00	-7.00	1	1746
11:38:09	423.00	424.00	423.00	-7.00	1	1745
11:38:09	423.00	424.00	423.00	-7.00	1	1744
11:38:09	423.00	424.00	423.00	-7.00	1	1743
11:38:09	423.50	424.50	423.50	-6.50	1	1742
11:38:09	423.50	424.50	423.50	-6.50	1	1741
11:38:06	423.50	424.50	423.50	-6.50	1	1740
11:38:06	423.50	425.00	423.50	-6.50	1	1739
11:38:06	424.00	425.00	424.00	-6.00	1	1738
11:38:06	424.00	425.00	424.00	-6.00	1	1737
11:38:06	424.50	425.00	424.50	-5.50	1	1736
11:38:06	424.50	425.00	424.50	-5.50	1	1735
11:37:49	425.00	425.50	425.00	-5.00	2	1734
11:37:26	425.00	425.50	425.50	-4.50	1	1732
11:37:19	425.00	425.50	425.00	-5.00	1	1731
11:37:00	425.00	425.50	425.00	-5.00	1	1730
11:36:55	425.00	425.50	425.00	-5.00	1	1729
11:35:56	425.50	426.00	425.50	-4.50	1	1728
11:35:53	425.50	426.00	425.50	-4.50	1	1727
11:35:47	426.00	427.00	426.00	-4.00	5	1726
11:34:41	426.50	427.00	426.50	-3.50	1	1721
11:34:33	426.50	427.50	426.50	-3.50	1	1720
11:34:32	427.00	428.00	427.00	-3.00	1	1719
11:34:32	427.00	428.00	427.00	-3.00	8	1718
11:34:32	427.50	428.50	427.50	-2.50	3	1710
11:34:32	427.50	428.50	427.50	-2.50	2	1707
11:34:32	428.00	429.00	428.00	-2.00	5	1705
11:34:26	428.50	429.00	428.50	-1.50	3	1700
11:34:12	429.00	430.00	429.00	-1.00	2	1697
11:34:12	429.00	430.00	429.00	-1.00	1	1695
11:34:10	429.00	430.00	430.00	0	1	1694
11:32:40	428.00	429.00	429.00	-1.00	1	1693
11:31:25	428.00	428.50	428.50	-1.50	1	1692
11:30:46	428.50	429.50	428.50	-1.50	4	1691
11:30:28	429.00	430.00	429.00	-1.00	1	1687
11:29:38	428.50	429.50	429.50	-0.50	1	1686
11:28:02	428.50	429.00	429.00	-1.00	1	1685
11:26:29	428.50	429.00	429.00	-1.00	1	1684
11:25:00	428.50	429.50	429.50	-0.50	1	1683
11:23:30	428.50	430.00	430.00	0	1	1682
11:21:57	428.50	430.00	430.00	0	1	1681
11:21:41	429.50	430.00	429.50	-0.50	1	1680
11:20:37	429.50	430.00	430.00	0	1	1679
11:19:34	429.50	430.00	430.00	0	1	1678
11:19:20	430.00	430.50	430.00	0	1	1677
11:19:15	430.00	430.50	430.50	+0.50	1	1676
11:19:06	429.50	430.50	430.50	+0.50	1	1675
11:17:43	429.50	430.00	430.00	0	4	1674
11:16:44	429.50	430.00	429.50	-0.50	2	1670
11:11:22	429.00	429.50	429.00	-1.00	1	1668
11:10:58	429.00	429.50	429.00	-1.00	2	1667
11:10:07	430.00	430.50	430.00	0	1	1665
11:10:04	429.00	430.00	430.00	0	1	1664
11:07:21	428.50	430.00	430.00	0	1	1663
11:07:13	430.00	430.50	430.00	0	3	1662
11:07:13	430.00	430.50	430.00	0	1	1659
11:06:38	427.50	429.50	430.00	0	1	1658
11:06:38	427.50	429.50	429.50	-0.50	1	1657
11:06:21	428.50	430.00	428.50	-1.50	1	1656
11:06:21	428.50	430.00	428.50	-1.50	1	1655
11:06:20	429.00	430.00	429.00	-1.00	1	1654
11:06:20	429.00	430.00	429.00	-1.00	1	1653
11:04:01	427.50	429.00	429.50	-0.50	1	1652
11:04:01	427.50	429.00	429.00	-1.00	2	1651
11:03:58	428.00	429.00	428.00	-2.00	1	1649
11:03:58	428.00	429.00	428.00	-2.00	2	1648
11:01:43	429.50	430.00	429.50	-0.50	1	1646
11:01:08	427.50	429.50	429.50	-0.50	1	1645
10:59:17	427.00	429.50	427.00	-3.00	1	1644
10:59:13	427.50	429.50	427.50	-2.50	1	1643
10:58:07	427.00	428.00	427.00	-3.00	1	1642
10:57:43	427.00	428.00	427.00	-3.00	1	1641
10:57:28	428.00	429.50	428.00	-2.00	4	1640
10:57:28	428.50	430.00	428.50	-1.50	4	1636
10:57:26	429.00	430.00	429.00	-1.00	3	1632
10:57:26	429.50	430.50	429.50	-0.50	2	1629
10:56:50	429.50	430.00	430.00	0	1	1627
10:55:16	430.00	430.50	430.00	0	1	1626
10:54:50	430.00	430.50	430.00	0	1	1625
10:54:38	430.50	431.00	430.50	+0.50	2	1624
10:54:24	429.50	430.50	430.50	+0.50	2	1622
10:54:24	429.50	430.50	430.50	+0.50	3	1620
10:54:23	429.50	430.50	430.50	+0.50	2	1617
10:54:23	429.00	430.00	430.00	0	5	1615
10:53:51	427.50	428.00	428.00	-2.00	1	1610
10:52:22	428.00	429.00	428.00	-2.00	1	1609
10:50:09	427.50	429.00	429.00	-1.00	1	1608
10:50:08	427.50	429.50	427.50	-2.50	1	1607
10:50:04	428.00	430.00	428.00	-2.00	1	1606
10:49:54	427.00	428.00	428.00	-2.00	1	1605
10:49:47	426.50	427.00	427.00	-3.00	1	1604
10:49:46	426.00	426.50	426.50	-3.50	1	1603
10:49:44	425.50	426.00	426.00	-4.00	1	1602
10:48:35	427.00	427.50	427.00	-3.00	1	1601
10:48:34	425.00	428.00	425.00	-5.00	1	1600
10:48:13	426.00	428.50	426.00	-4.00	2	1599
10:48:05	424.50	427.50	427.50	-2.50	1	1597
10:47:49	425.50	427.50	425.50	-4.50	1	1596
10:46:07	424.50	425.00	425.00	-5.00	1	1595
10:45:57	424.50	425.00	425.00	-5.00	2	1594
10:45:27	425.00	426.50	425.00	-5.00	1	1592
10:45:18	425.00	427.00	425.00	-5.00	1	1591
10:44:54	424.50	426.00	424.50	-5.50	3	1590
10:44:54	424.50	425.00	425.00	-5.00	1	1587
10:44:54	425.00	426.50	425.00	-5.00	6	1586
10:44:26	425.00	427.50	425.00	-5.00	1	1580
10:44:12	428.00	428.50	428.00	-2.00	1	1579
10:43:54	428.00	430.00	428.00	-2.00	1	1578
10:42:00	426.50	428.00	428.00	-2.00	2	1577
10:42:00	426.00	428.00	428.00	-2.00	1	1575
10:41:50	425.50	428.00	428.00	-2.00	1	1574
10:41:28	427.50	428.00	428.00	-2.00	1	1573
10:41:17	427.00	428.00	428.00	-2.00	1	1572
10:40:49	426.00	427.00	427.00	-3.00	1	1571
10:39:49	425.00	427.00	427.00	-3.00	1	1570
10:39:49	425.00	426.50	426.50	-3.50	1	1569
10:39:45	424.50	425.00	425.00	-5.00	1	1568
10:39:45	425.00	427.00	425.00	-5.00	4	1567
10:39:18	425.00	425.50	425.50	-4.50	1	1563
10:39:08	425.50	427.00	425.50	-4.50	4	1562
10:38:48	425.00	426.00	426.00	-4.00	2	1558
10:38:48	425.00	426.50	426.50	-3.50	1	1556
10:38:39	425.50	426.50	425.50	-4.50	1	1555
10:38:27	426.50	427.00	426.50	-3.50	2	1554
10:37:46	425.00	426.50	426.50	-3.50	1	1552
10:37:35	427.00	428.00	427.00	-3.00	6	1551
10:37:20	427.50	428.00	427.50	-2.50	3	1545
10:37:17	428.00	429.00	428.00	-2.00	2	1542
10:37:16	428.00	429.50	428.00	-2.00	5	1540
10:37:11	428.50	429.50	428.50	-1.50	1	1535
10:37:04	428.50	429.50	428.50	-1.50	3	1534
10:35:13	428.00	430.00	428.00	-2.00	1	1531
10:34:52	428.00	430.00	428.00	-2.00	1	1530
10:32:31	429.00	430.00	429.00	-1.00	1	1529
10:32:16	429.00	430.00	429.00	-1.00	1	1528
10:32:14	429.50	430.00	429.50	-0.50	2	1527
10:32:11	429.50	430.00	429.50	-0.50	1	1525
10:32:11	429.50	430.00	429.50	-0.50	1	1524
10:32:11	430.00	430.50	430.00	0	3	1523
10:32:11	430.00	430.50	430.00	0	5	1520
10:31:12	430.50	432.50	430.50	+0.50	2	1515
10:30:27	430.50	431.50	431.50	+1.50	1	1513
10:29:31	431.00	432.50	431.00	+1.00	1	1512
10:29:30	431.00	431.50	431.50	+1.50	1	1511
10:29:17	431.00	431.50	431.50	+1.50	1	1510
10:28:02	430.50	432.00	432.00	+2.00	1	1509
10:28:02	431.00	432.00	431.00	+1.00	1	1508
10:26:58	432.00	433.00	432.00	+2.00	1	1507
10:26:51	430.50	433.00	433.00	+3.00	1	1506
10:25:13	430.00	431.50	432.00	+2.00	2	1505
10:25:13	430.00	431.50	431.50	+1.50	1	1503
10:25:12	431.50	433.00	431.50	+1.50	2	1502
10:24:20	431.50	433.50	433.50	+3.50	1	1500
10:23:53	431.00	433.00	433.00	+3.00	1	1499
10:23:24	431.00	433.00	433.00	+3.00	1	1498
10:23:08	430.50	432.50	432.50	+2.50	1	1497
10:22:01	429.50	431.50	431.50	+1.50	1	1496
10:20:18	430.00	432.00	430.00	0	5	1495
10:19:40	430.00	432.00	432.00	+2.00	1	1490
10:19:07	431.00	432.00	431.00	+1.00	1	1489
10:18:33	431.50	432.00	431.50	+1.50	1	1488
10:18:24	430.00	432.00	432.00	+2.00	1	1487
10:17:06	430.50	431.50	430.50	+0.50	2	1486
10:17:06	431.00	431.50	431.00	+1.00	3	1484
10:17:06	431.50	432.00	431.50	+1.50	3	1481
10:16:08	432.00	433.50	432.00	+2.00	1	1478
10:15:36	432.00	434.00	432.00	+2.00	1	1477
10:15:14	431.50	434.00	434.00	+4.00	1	1476
10:14:54	431.00	432.50	432.50	+2.50	1	1475
10:14:24	432.50	434.00	432.50	+2.50	2	1474
10:14:08	433.50	434.50	433.50	+3.50	1	1472
10:14:08	434.00	434.50	434.00	+4.00	1	1471
10:14:03	433.50	434.50	434.50	+4.50	1	1470
10:14:00	434.00	434.50	434.00	+4.00	1	1469
10:13:57	433.50	434.00	434.00	+4.00	1	1468
10:13:52	433.00	434.00	434.00	+4.00	1	1467
10:13:48	433.00	434.00	434.00	+4.00	1	1466
10:13:09	431.50	432.50	432.50	+2.50	1	1465
10:12:57	431.00	432.50	431.00	+1.00	1	1464
10:11:18	431.00	432.50	431.00	+1.00	1	1463
10:11:16	430.50	431.50	431.50	+1.50	1	1462
10:11:07	431.00	431.50	431.00	+1.00	1	1461
10:11:07	431.00	431.50	431.00	+1.00	1	1460
10:10:53	431.50	432.50	431.50	+1.50	1	1459
10:09:51	431.00	432.00	432.00	+2.00	1	1458
10:09:25	431.00	431.50	431.50	+1.50	1	1457
10:08:43	431.50	432.00	431.50	+1.50	1	1456
10:08:16	430.50	431.50	431.50	+1.50	2	1455
10:08:16	430.00	431.00	431.00	+1.00	1	1453
10:07:15	430.00	431.50	430.00	0	1	1452
10:06:03	428.00	429.50	429.50	-0.50	1	1451
10:05:43	430.50	432.00	428.00	-2.00	1	1450
10:05:43	430.50	432.00	428.50	-1.50	2	1449
10:05:43	430.50	432.00	429.00	-1.00	4	1447
10:05:43	430.50	432.00	429.50	-0.50	3	1443
10:05:43	430.50	432.00	430.00	0	4	1440
10:05:43	430.50	432.00	430.50	+0.50	2	1436
10:02:30	428.50	430.00	430.00	0	3	1434
10:02:29	428.50	429.00	429.00	-1.00	1	1431
10:02:12	427.50	429.00	429.00	-1.00	1	1430
10:01:32	429.00	429.50	428.00	-2.00	3	1429
10:01:32	429.00	429.50	428.50	-1.50	1	1426
10:01:32	429.00	429.50	429.00	-1.00	2	1425
10:00:56	430.00	431.00	430.00	0	2	1423
10:00:56	430.00	431.00	430.00	0	1	1421
10:00:17	430.00	432.50	430.00	0	1	1420
09:59:47	430.50	432.50	430.50	+0.50	1	1419
09:59:41	429.00	430.00	430.00	0	1	1418
09:59:37	430.00	431.00	430.00	0	3	1417
09:59:37	430.00	431.00	430.00	0	5	1414
09:59:14	430.00	431.50	430.00	0	1	1409
09:59:06	430.50	432.00	430.50	+0.50	2	1408
09:59:06	430.50	432.00	430.50	+0.50	1	1406
09:59:04	431.00	432.00	431.00	+1.00	1	1405
09:58:50	431.00	432.00	431.00	+1.00	1	1404
09:58:25	431.00	432.00	431.00	+1.00	1	1403
09:58:19	431.00	432.50	431.00	+1.00	1	1402
09:57:55	432.00	432.50	432.00	+2.00	2	1401
09:57:49	432.50	434.00	432.50	+2.50	2	1399
09:57:07	431.50	432.00	432.00	+2.00	1	1397
09:56:45	435.00	436.00	435.00	+5.00	1	1396
09:56:27	436.00	437.00	435.50	+5.50	1	1395
09:56:27	436.00	437.00	436.00	+6.00	1	1394
09:56:26	436.50	437.50	436.50	+6.50	1	1393
09:56:21	436.50	438.00	436.50	+6.50	1	1392
09:55:59	436.00	436.50	436.50	+6.50	1	1391
09:55:38	436.50	438.00	436.50	+6.50	1	1390
09:55:38	437.00	438.50	437.00	+7.00	7	1389
09:55:38	438.00	438.50	438.00	+8.00	1	1382
09:55:32	438.50	439.50	438.50	+8.50	1	1381
09:55:04	438.00	438.50	438.50	+8.50	1	1380
09:54:47	438.50	439.00	438.50	+8.50	1	1379
09:54:47	437.00	438.00	438.00	+8.00	1	1378
09:54:38	437.50	439.00	437.50	+7.50	1	1377
09:54:38	438.00	440.00	438.00	+8.00	5	1376
09:54:38	439.00	440.00	438.00	+8.00	2	1371
09:54:38	439.00	440.00	438.50	+8.50	2	1369
09:54:38	439.00	440.00	439.00	+9.00	1	1367
09:54:36	438.50	439.00	439.00	+9.00	1	1366
09:54:28	438.00	438.50	438.50	+8.50	1	1365
09:54:16	437.50	438.00	438.00	+8.00	1	1364
09:54:14	438.00	438.50	438.00	+8.00	1	1363
09:54:10	438.00	438.50	438.00	+8.00	4	1362
09:54:10	437.50	438.00	438.00	+8.00	1	1358
09:53:56	437.00	438.00	438.00	+8.00	1	1357
09:53:47	438.50	439.00	438.50	+8.50	1	1356
09:53:32	438.00	439.00	438.00	+8.00	1	1355
09:53:32	437.50	438.00	438.00	+8.00	4	1354
09:53:24	436.50	437.00	437.00	+7.00	1	1350
09:53:24	437.00	438.00	437.00	+7.00	1	1349
09:53:01	436.50	437.50	437.50	+7.50	1	1348
09:52:51	436.50	437.50	437.50	+7.50	1	1347
09:52:48	436.50	437.50	437.50	+7.50	1	1346
09:52:35	436.50	437.50	437.50	+7.50	1	1345
09:52:33	437.00	437.50	437.00	+7.00	1	1344
09:52:26	438.00	438.50	438.00	+8.00	1	1343
09:52:22	438.00	438.50	438.00	+8.00	1	1342
09:52:08	438.00	439.00	438.00	+8.00	1	1341
09:52:08	438.00	439.00	438.00	+8.00	1	1340
09:51:53	438.00	439.00	438.00	+8.00	1	1339
09:51:50	438.00	438.50	438.50	+8.50	1	1338
09:51:43	438.00	438.50	438.50	+8.50	1	1337
09:51:41	438.00	438.50	438.00	+8.00	1	1336
09:51:35	438.00	439.00	439.00	+9.00	1	1335
09:51:30	438.50	439.00	438.50	+8.50	1	1334
09:51:23	438.50	439.00	438.50	+8.50	1	1333
09:51:16	439.00	440.50	439.00	+9.00	3	1332
09:51:13	440.00	441.00	440.00	+10.00	1	1329
09:51:11	440.50	441.00	440.50	+10.50	1	1328
09:51:08	440.50	441.00	440.50	+10.50	2	1327
09:51:06	441.00	441.50	441.00	+11.00	1	1325
09:51:02	440.50	441.50	441.50	+11.50	1	1324
09:51:01	440.50	441.50	441.50	+11.50	1	1323
09:51:00	440.50	441.50	441.50	+11.50	1	1322
09:50:59	441.00	441.50	441.00	+11.00	1	1321
09:50:55	440.50	441.50	441.50	+11.50	1	1320
09:50:52	440.00	441.50	441.50	+11.50	1	1319
09:50:52	439.50	440.00	440.00	+10.00	1	1318
09:50:49	439.50	440.00	440.00	+10.00	1	1317
09:50:49	439.50	440.00	440.00	+10.00	1	1316
09:50:49	440.50	442.00	440.00	+10.00	1	1315
09:50:49	440.50	442.00	440.50	+10.50	1	1314
09:50:49	441.00	442.00	442.00	+12.00	1	1313
09:50:49	440.50	442.00	442.00	+12.00	1	1312
09:50:49	440.50	441.50	441.50	+11.50	1	1311
09:50:49	440.00	441.50	441.50	+11.50	1	1310
09:50:49	440.00	441.50	441.50	+11.50	1	1309
09:50:49	440.00	441.00	441.00	+11.00	1	1308
09:50:45	439.50	440.00	440.00	+10.00	1	1307
09:50:41	439.00	439.50	439.50	+9.50	1	1306
09:50:41	439.00	439.50	439.50	+9.50	1	1305
09:50:41	439.00	439.50	439.50	+9.50	1	1304
09:50:41	438.50	439.00	439.50	+9.50	3	1303
09:50:41	438.50	439.00	439.00	+9.00	2	1300
09:50:40	438.50	439.00	439.00	+9.00	2	1298
09:50:36	438.00	438.50	438.50	+8.50	1	1296
09:50:34	438.00	439.00	439.00	+9.00	1	1295
09:50:27	438.00	439.00	439.00	+9.00	1	1294
09:50:18	438.00	439.00	439.00	+9.00	1	1293
09:50:15	438.00	439.00	439.00	+9.00	1	1292
09:50:11	437.50	439.00	439.00	+9.00	1	1291
09:50:07	439.00	439.50	439.00	+9.00	1	1290
09:49:59	437.50	439.00	439.00	+9.00	1	1289
09:49:59	438.50	439.50	438.50	+8.50	1	1288
09:49:58	438.50	439.50	439.50	+9.50	1	1287
09:49:57	439.00	439.50	439.00	+9.00	3	1286
09:49:54	439.50	441.00	439.50	+9.50	1	1283
09:49:48	439.50	441.50	439.50	+9.50	1	1282
09:49:48	439.50	440.50	441.50	+11.50	1	1281
09:49:48	439.50	440.50	441.00	+11.00	1	1280
09:49:48	439.50	440.50	440.50	+10.50	1	1279
09:49:46	438.50	440.00	440.00	+10.00	1	1278
09:49:46	438.50	439.00	439.00	+9.00	2	1277
09:49:45	438.50	439.00	439.00	+9.00	1	1275
09:49:44	438.50	439.00	439.00	+9.00	1	1274
09:49:42	438.50	439.00	439.00	+9.00	1	1273
09:49:38	438.50	439.50	440.00	+10.00	2	1272
09:49:38	438.50	439.50	439.50	+9.50	1	1270
09:49:37	439.00	439.50	439.00	+9.00	1	1269
09:49:37	438.00	439.50	439.50	+9.50	1	1268
09:49:36	437.50	439.00	439.00	+9.00	1	1267
09:49:33	437.50	439.50	439.50	+9.50	1	1266
09:49:32	436.50	439.00	439.00	+9.00	1	1265
09:49:28	437.00	439.00	439.00	+9.00	1	1264
09:49:28	438.50	440.50	438.50	+8.50	2	1263
09:49:28	438.50	440.50	438.50	+8.50	1	1261
09:49:28	437.50	439.50	441.00	+11.00	3	1260
09:49:28	437.50	439.50	440.00	+10.00	1	1257
09:49:28	437.50	439.50	439.50	+9.50	2	1256
09:49:27	437.00	438.00	438.00	+8.00	1	1254
09:49:26	436.50	438.00	438.00	+8.00	1	1253
09:49:26	437.00	438.00	437.00	+7.00	1	1252
09:49:25	437.00	438.00	438.00	+8.00	1	1251
09:49:23	436.00	437.00	437.00	+7.00	1	1250
09:49:18	436.00	437.00	437.00	+7.00	1	1249
09:49:18	436.00	437.00	437.00	+7.00	2	1248
09:49:18	436.00	437.00	437.00	+7.00	1	1246
09:49:18	436.00	437.00	437.00	+7.00	1	1245
09:49:11	434.50	436.00	436.00	+6.00	1	1244
09:49:11	434.00	436.00	436.00	+6.00	1	1243
09:49:11	434.00	435.00	435.00	+5.00	10	1242
09:49:11	433.50	435.00	435.00	+5.00	1	1232
09:49:11	433.50	434.50	434.50	+4.50	1	1231
09:49:11	433.50	434.50	434.50	+4.50	1	1230
09:49:11	433.50	434.50	434.50	+4.50	1	1229
09:49:11	433.50	434.00	434.00	+4.00	1	1228
09:49:11	433.00	434.00	434.00	+4.00	1	1227
09:49:11	433.00	434.00	434.00	+4.00	1	1226
09:49:01	432.50	433.50	433.50	+3.50	3	1225
09:49:01	432.00	433.00	433.00	+3.00	3	1222
09:49:01	431.50	432.50	432.50	+2.50	1	1219
09:49:01	431.50	432.50	432.50	+2.50	1	1218
09:48:23	430.50	431.00	431.00	+1.00	1	1217
09:48:03	430.00	431.00	431.00	+1.00	2	1216
09:47:59	430.00	431.00	431.00	+1.00	1	1214
09:47:55	430.00	431.00	431.00	+1.00	1	1213
09:47:54	430.50	431.00	430.50	+0.50	1	1212
09:47:23	431.00	432.50	431.00	+1.00	2	1211
09:47:09	432.00	432.50	432.00	+2.00	1	1209
09:47:09	432.00	432.50	432.00	+2.00	1	1208
09:46:58	432.50	433.00	432.50	+2.50	1	1207
09:46:53	432.00	433.00	433.00	+3.00	1	1206
09:46:39	432.00	433.50	433.50	+3.50	1	1205
09:46:25	431.00	432.00	432.00	+2.00	2	1204
09:45:51	432.00	433.50	432.00	+2.00	1	1202
09:45:48	431.00	433.00	433.00	+3.00	1	1201
09:45:39	430.50	432.00	432.00	+2.00	1	1200
09:45:32	430.50	431.50	431.50	+1.50	1	1199
09:45:30	430.50	431.50	430.50	+0.50	1	1198
09:45:20	430.50	432.00	432.00	+2.00	1	1197
09:45:15	430.50	432.00	432.00	+2.00	1	1196
09:45:14	431.50	432.00	431.50	+1.50	1	1195
09:45:14	432.00	433.00	432.00	+2.00	3	1194
09:45:12	433.00	433.50	433.00	+3.00	1	1191
09:45:10	433.50	434.00	433.50	+3.50	1	1190
09:45:09	433.50	434.00	434.00	+4.00	1	1189
09:45:06	433.00	434.00	434.00	+4.00	1	1188
09:45:05	433.00	434.00	434.00	+4.00	1	1187
09:45:04	433.50	434.00	433.50	+3.50	3	1186
09:45:04	433.50	434.50	434.50	+4.50	1	1183
09:45:04	434.00	434.50	434.00	+4.00	8	1182
09:45:04	434.50	435.00	434.50	+4.50	4	1174
09:44:56	434.50	435.00	434.50	+4.50	1	1170
09:44:54	434.00	434.50	434.50	+4.50	1	1169
09:44:52	434.00	434.50	434.00	+4.00	1	1168
09:44:48	434.00	435.00	434.00	+4.00	1	1167
09:44:43	433.50	434.00	434.00	+4.00	2	1166
09:44:42	433.50	434.00	434.00	+4.00	2	1164
09:44:41	433.50	434.00	434.00	+4.00	1	1162
09:44:35	433.50	434.00	433.50	+3.50	1	1161
09:44:35	433.00	433.50	433.50	+3.50	2	1160
09:44:30	432.50	433.00	433.00	+3.00	1	1158
09:44:28	432.00	432.50	432.50	+2.50	2	1157
09:44:28	432.00	432.50	432.50	+2.50	1	1155
09:44:28	432.00	432.50	432.50	+2.50	2	1154
09:44:27	432.00	432.50	432.50	+2.50	2	1152
09:44:25	432.00	432.50	432.50	+2.50	1	1150
09:43:44	431.00	431.50	431.50	+1.50	1	1149
09:43:43	430.50	432.00	432.00	+2.00	1	1148
09:43:42	430.50	431.50	431.50	+1.50	1	1147
09:43:35	430.50	431.50	431.50	+1.50	1	1146
09:43:31	430.50	431.50	431.50	+1.50	1	1145
09:43:29	430.50	431.50	431.50	+1.50	1	1144
09:43:29	431.00	431.50	431.00	+1.00	1	1143
09:43:21	431.00	431.50	431.50	+1.50	2	1142
09:43:08	430.50	431.50	431.50	+1.50	1	1140
09:43:02	431.00	432.00	431.00	+1.00	1	1139
09:42:56	431.00	431.50	431.50	+1.50	1	1138
09:42:52	431.50	432.00	431.50	+1.50	1	1137
09:42:51	431.00	432.00	431.00	+1.00	1	1136
09:42:50	431.00	431.50	431.50	+1.50	1	1135
09:42:46	431.50	432.00	431.50	+1.50	3	1134
09:42:46	431.50	432.00	431.50	+1.50	1	1131
09:42:32	431.00	431.50	431.50	+1.50	1	1130
09:42:28	430.00	431.00	431.00	+1.00	1	1129
09:42:26	430.00	431.00	431.00	+1.00	1	1128
09:42:22	430.00	431.00	431.00	+1.00	1	1127
09:42:04	430.50	431.00	430.00	0	4	1126
09:42:04	430.50	431.00	430.50	+0.50	1	1122
09:42:04	430.50	431.00	431.00	+1.00	1	1121
09:41:57	429.00	430.00	430.00	0	1	1120
09:41:50	429.00	430.00	430.00	0	1	1119
09:41:46	429.00	430.00	430.00	0	1	1118
09:41:39	429.00	429.50	430.00	0	2	1117
09:41:39	429.00	429.50	429.50	-0.50	1	1115
09:41:30	429.50	430.00	429.50	-0.50	1	1114
09:41:21	429.00	430.00	429.00	-1.00	1	1113
09:41:20	429.00	429.50	429.50	-0.50	1	1112
09:40:57	427.00	429.00	429.00	-1.00	1	1111
09:40:04	425.00	426.00	426.00	-4.00	3	1110
09:40:04	425.00	426.00	426.00	-4.00	1	1107
09:39:44	424.00	425.00	425.00	-5.00	1	1106
09:39:05	422.50	424.50	424.50	-5.50	1	1105
09:38:21	424.50	425.00	424.50	-5.50	3	1104
09:38:03	423.50	424.50	424.50	-5.50	1	1101
09:38:00	424.50	425.00	424.50	-5.50	1	1100
09:37:55	423.50	424.50	424.50	-5.50	1	1099
09:37:42	421.50	423.00	423.00	-7.00	1	1098
09:37:32	421.00	423.00	421.00	-9.00	1	1097
09:37:29	421.00	421.50	421.50	-8.50	1	1096
09:37:29	421.00	421.50	421.50	-8.50	1	1095
09:37:21	421.00	421.50	421.00	-9.00	1	1094
09:37:21	421.00	421.50	421.50	-8.50	1	1093
09:37:20	421.00	421.50	421.50	-8.50	1	1092
09:37:08	421.00	421.50	421.50	-8.50	1	1091
09:36:55	421.00	421.50	421.00	-9.00	1	1090
09:36:53	421.00	421.50	421.50	-8.50	1	1089
09:36:50	421.00	421.50	421.00	-9.00	2	1088
09:36:50	421.50	422.50	421.50	-8.50	1	1086
09:36:31	421.50	422.50	421.50	-8.50	1	1085
09:36:23	421.00	422.50	421.00	-9.00	2	1084
09:36:23	421.50	422.50	421.50	-8.50	3	1082
09:36:16	423.00	425.00	422.00	-8.00	8	1079
09:36:16	423.00	425.00	422.50	-7.50	4	1071
09:36:16	423.00	425.00	423.00	-7.00	2	1067
09:35:46	423.00	424.50	423.00	-7.00	2	1065
09:35:28	423.00	424.50	424.50	-5.50	1	1063
09:34:49	423.00	424.50	424.50	-5.50	1	1062
09:34:28	423.00	424.50	423.00	-7.00	1	1061
09:33:58	422.50	423.50	422.50	-7.50	2	1060
09:33:47	422.00	423.50	422.00	-8.00	1	1058
09:33:43	422.50	424.00	422.00	-8.00	1	1057
09:33:43	422.50	424.00	422.50	-7.50	1	1056
09:33:33	422.50	424.00	422.50	-7.50	1	1055
09:33:32	422.50	424.00	422.50	-7.50	1	1054
09:33:23	422.50	424.50	422.50	-7.50	1	1053
09:33:22	422.50	423.00	423.00	-7.00	1	1052
09:33:18	423.00	423.50	423.00	-7.00	3	1051
09:33:18	423.00	424.00	423.00	-7.00	5	1048
09:33:18	423.50	424.00	423.00	-7.00	4	1043
09:33:18	423.50	424.00	423.50	-6.50	1	1039
09:33:18	423.50	424.00	423.50	-6.50	5	1038
09:33:18	423.50	424.00	423.50	-6.50	1	1033
09:33:12	424.00	424.50	424.00	-6.00	1	1032
09:33:10	424.00	424.50	424.00	-6.00	1	1031
09:33:10	424.00	424.50	424.00	-6.00	1	1030
09:33:10	424.50	425.00	424.50	-5.50	2	1029
09:33:10	425.00	426.00	425.00	-5.00	4	1027
09:33:10	425.00	426.00	425.00	-5.00	1	1023
09:31:28	425.50	426.00	425.50	-4.50	1	1022
09:31:21	425.50	426.00	425.50	-4.50	1	1021
09:31:19	425.00	425.50	425.50	-4.50	1	1020
09:31:19	425.00	425.50	425.50	-4.50	1	1019
09:30:05	424.50	425.00	425.00	-5.00	1	1018
09:29:48	424.50	425.00	425.00	-5.00	2	1017
09:29:42	425.00	425.50	425.00	-5.00	4	1015
09:29:13	425.00	425.50	425.00	-5.00	1	1011
09:29:11	425.00	425.50	425.00	-5.00	1	1010
09:29:09	424.50	425.00	425.00	-5.00	1	1009
09:28:44	425.00	425.50	425.00	-5.00	1	1008
09:28:11	425.00	425.50	425.00	-5.00	1	1007
09:27:26	425.50	426.00	425.50	-4.50	1	1006
09:27:15	425.00	425.50	425.50	-4.50	1	1005
09:27:05	425.50	426.00	425.50	-4.50	1	1004
09:25:42	424.00	424.50	425.50	-4.50	1	1003
09:25:42	424.00	424.50	424.50	-5.50	1	1002
09:25:42	424.50	425.00	424.50	-5.50	1	1001
09:25:40	424.00	424.50	424.50	-5.50	1	1000
09:25:36	424.00	425.00	424.00	-6.00	3	999
09:25:36	424.50	425.00	424.50	-5.50	3	996
09:25:36	424.50	425.00	424.50	-5.50	2	993
09:25:36	425.00	425.50	425.00	-5.00	4	991
09:25:36	425.50	426.00	425.50	-4.50	2	987
09:25:36	425.50	426.00	425.50	-4.50	1	985
09:24:41	425.50	427.00	425.50	-4.50	1	984
09:24:01	425.50	427.00	425.50	-4.50	1	983
09:23:56	426.00	427.00	426.00	-4.00	1	982
09:22:54	425.50	426.50	426.50	-3.50	1	981
09:22:54	425.00	426.00	426.00	-4.00	3	980
09:22:50	425.00	426.00	425.00	-5.00	1	977
09:21:56	424.50	425.00	424.50	-5.50	1	976
09:21:43	425.00	425.50	425.00	-5.00	7	975
09:21:43	425.50	426.00	425.50	-4.50	5	968
09:21:41	426.00	426.50	426.00	-4.00	2	963
09:21:26	425.50	426.00	426.00	-4.00	1	961
09:21:14	425.50	426.00	426.00	-4.00	1	960
09:20:39	425.50	426.00	426.00	-4.00	1	959
09:20:12	425.50	426.00	426.00	-4.00	1	958
09:19:42	425.50	426.50	425.50	-4.50	1	957
09:19:35	425.50	426.50	425.50	-4.50	1	956
09:19:30	425.00	426.00	426.00	-4.00	1	955
09:19:09	425.00	426.50	426.50	-3.50	1	954
09:18:46	426.50	427.00	426.50	-3.50	1	953
09:18:46	427.00	427.50	427.00	-3.00	2	952
09:18:11	428.00	429.00	428.00	-2.00	1	950
09:18:03	428.50	429.00	428.50	-1.50	1	949
09:18:03	429.00	429.50	429.00	-1.00	3	948
09:18:03	429.00	429.50	429.00	-1.00	1	945
09:17:35	429.50	430.50	429.50	-0.50	1	944
09:17:32	429.50	430.50	429.50	-0.50	1	943
09:17:18	428.50	430.50	430.50	+0.50	1	942
09:17:08	428.00	430.50	430.50	+0.50	1	941
09:16:58	431.00	431.50	431.00	+1.00	1	940
09:16:57	427.50	430.50	431.00	+1.00	2	939
09:16:57	427.50	430.50	430.50	+0.50	3	937
09:16:56	430.00	431.00	430.00	0	4	934
09:16:56	430.50	431.50	430.50	+0.50	1	930
09:16:56	431.00	431.50	431.00	+1.00	5	929
09:16:56	431.50	432.00	431.50	+1.50	1	924
09:16:55	431.00	431.50	431.50	+1.50	2	923
09:16:54	431.00	431.50	431.50	+1.50	1	921
09:16:52	431.00	431.50	431.50	+1.50	1	920
09:16:50	431.00	431.50	431.50	+1.50	1	919
09:16:45	431.00	431.50	431.50	+1.50	1	918
09:16:43	431.00	431.50	431.50	+1.50	1	917
09:16:31	430.50	431.00	431.00	+1.00	1	916
09:16:31	430.50	431.00	431.00	+1.00	1	915
09:16:28	430.50	431.00	431.00	+1.00	1	914
09:16:26	430.50	431.00	431.00	+1.00	1	913
09:16:25	430.50	431.00	431.00	+1.00	1	912
09:16:18	430.50	431.00	430.50	+0.50	1	911
09:16:15	430.50	431.00	430.50	+0.50	1	910
09:16:15	430.00	430.50	430.50	+0.50	4	909
09:15:55	427.50	430.00	430.00	0	3	905
09:15:55	427.00	428.00	430.00	0	2	902
09:15:55	427.00	428.00	429.50	-0.50	1	900
09:15:55	427.00	428.00	428.50	-1.50	3	899
09:15:55	427.00	428.00	428.00	-2.00	1	896
09:15:45	426.00	427.00	427.00	-3.00	1	895
09:15:45	425.50	426.50	426.50	-3.50	1	894
09:15:45	425.00	426.00	426.00	-4.00	3	893
09:15:42	424.50	426.00	424.50	-5.50	1	890
09:15:39	424.00	424.50	424.50	-5.50	1	889
09:15:22	423.00	425.50	423.00	-7.00	1	888
09:15:22	425.00	426.00	422.50	-7.50	1	887
09:15:22	425.00	426.00	423.00	-7.00	4	886
09:15:22	425.00	426.00	423.50	-6.50	3	882
09:15:22	425.00	426.00	424.00	-6.00	1	879
09:15:22	425.00	426.00	425.00	-5.00	1	878
09:15:07	425.00	426.00	426.00	-4.00	1	877
09:14:58	426.00	426.50	426.00	-4.00	1	876
09:14:54	426.00	427.50	426.00	-4.00	1	875
09:14:54	426.00	427.00	426.00	-4.00	1	874
09:14:45	426.50	428.00	426.50	-3.50	3	873
09:14:45	427.00	428.50	427.00	-3.00	4	870
09:14:45	427.50	428.50	427.50	-2.50	3	866
09:14:33	428.00	428.50	428.00	-2.00	1	863
09:14:23	427.50	428.00	428.00	-2.00	1	862
09:14:15	427.00	428.00	428.00	-2.00	1	861
09:13:57	426.00	428.00	428.00	-2.00	1	860
09:13:50	427.00	428.00	427.00	-3.00	1	859
09:13:47	426.00	427.50	427.50	-2.50	1	858
09:13:47	426.50	428.00	426.50	-3.50	1	857
09:13:47	426.50	428.00	426.50	-3.50	2	856
09:13:46	427.00	428.50	427.00	-3.00	3	854
09:13:46	427.50	428.50	427.50	-2.50	1	851
09:13:46	427.00	427.50	427.50	-2.50	1	850
09:13:45	427.50	428.50	427.50	-2.50	1	849
09:13:45	427.50	428.50	427.50	-2.50	1	848
09:13:45	427.00	427.50	427.50	-2.50	1	847
09:13:37	426.50	427.00	427.00	-3.00	1	846
09:13:33	426.00	426.50	426.50	-3.50	1	845
09:13:13	426.00	427.00	426.00	-4.00	1	844
09:13:06	427.00	428.50	427.00	-3.00	1	843
09:13:03	427.50	428.50	427.50	-2.50	1	842
09:13:03	428.00	429.00	428.00	-2.00	4	841
09:13:03	429.00	429.50	428.50	-1.50	3	837
09:13:03	429.00	429.50	429.00	-1.00	2	834
09:12:59	429.50	430.00	429.50	-0.50	3	832
09:12:59	429.50	430.00	429.50	-0.50	3	829
09:12:40	429.00	430.00	429.00	-1.00	1	826
09:12:30	428.00	429.00	429.50	-0.50	4	825
09:12:30	428.00	429.00	429.00	-1.00	1	821
09:12:20	428.00	429.50	428.00	-2.00	1	820
09:12:20	429.00	430.00	429.00	-1.00	1	819
09:12:20	428.00	429.50	429.50	-0.50	1	818
09:12:15	429.50	430.50	429.50	-0.50	1	817
09:12:14	428.00	429.50	429.50	-0.50	4	816
09:12:13	429.50	430.50	429.50	-0.50	3	812
09:12:12	429.50	430.50	429.50	-0.50	1	809
09:12:12	429.50	430.50	430.50	+0.50	1	808
09:12:09	428.50	430.00	430.50	+0.50	5	807
09:12:09	428.50	430.00	430.00	0	2	802
09:12:08	428.00	430.00	430.00	0	1	800
09:12:06	427.50	429.50	429.50	-0.50	1	799
09:12:05	428.00	430.00	428.00	-2.00	1	798
09:12:05	427.50	429.50	429.50	-0.50	1	797
09:11:58	427.00	428.00	429.50	-0.50	3	796
09:11:58	427.00	428.00	429.00	-1.00	1	793
09:11:58	427.00	428.00	428.00	-2.00	1	792
09:11:55	426.00	428.00	426.00	-4.00	1	791
09:11:50	425.50	427.00	427.00	-3.00	1	790
09:11:45	424.00	427.00	427.00	-3.00	1	789
09:11:45	423.00	425.00	426.50	-3.50	1	788
09:11:45	423.00	425.00	425.50	-4.50	1	787
09:11:45	423.00	425.00	425.00	-5.00	1	786
09:11:41	425.00	427.00	425.00	-5.00	1	785
09:11:34	423.50	424.00	424.00	-6.00	1	784
09:11:34	423.00	423.50	423.50	-6.50	2	783
09:11:29	422.00	423.00	423.00	-7.00	1	781
09:11:09	421.00	422.00	422.00	-8.00	1	780
09:11:04	422.00	423.00	421.50	-8.50	1	779
09:11:04	422.00	423.00	422.00	-8.00	2	778
09:11:02	421.50	423.00	421.50	-8.50	1	776
09:11:00	421.50	422.00	422.00	-8.00	1	775
09:10:57	422.00	423.00	422.00	-8.00	1	774
09:10:52	421.50	422.00	422.00	-8.00	1	773
09:10:52	421.50	422.00	422.00	-8.00	2	772
09:10:47	422.00	423.00	422.00	-8.00	1	770
09:10:40	422.00	423.00	422.00	-8.00	1	769
09:10:38	421.50	423.00	421.50	-8.50	1	768
09:10:38	421.00	422.00	422.00	-8.00	1	767
09:10:38	421.00	421.50	421.50	-8.50	2	766
09:10:38	421.00	421.50	421.50	-8.50	1	764
09:10:30	421.00	421.50	421.50	-8.50	1	763
09:10:18	422.00	422.50	422.00	-8.00	2	762
09:10:18	422.00	422.50	422.00	-8.00	1	760
09:10:14	422.00	422.50	422.00	-8.00	1	759
09:10:13	422.00	422.50	422.50	-7.50	1	758
09:10:13	422.00	422.50	422.00	-8.00	1	757
09:10:13	422.50	423.00	422.50	-7.50	1	756
09:10:11	423.00	423.50	423.00	-7.00	2	755
09:10:11	423.00	423.50	423.00	-7.00	1	753
09:10:03	423.00	423.50	423.50	-6.50	1	752
09:10:03	423.00	423.50	423.00	-7.00	1	751
09:10:02	423.00	423.50	423.00	-7.00	1	750
09:09:59	423.00	423.50	423.00	-7.00	1	749
09:09:51	427.00	428.00	423.00	-7.00	1	748
09:09:49	424.00	425.50	424.00	-6.00	1	747
09:09:48	423.00	423.50	423.50	-6.50	1	746
09:09:48	422.00	423.00	423.00	-7.00	4	745
09:09:45	422.00	423.00	422.00	-8.00	2	741
09:09:43	422.50	423.00	422.50	-7.50	1	739
09:09:41	422.50	423.00	422.50	-7.50	2	738
09:09:34	422.00	423.50	423.50	-6.50	1	736
09:09:33	423.00	423.50	423.00	-7.00	2	735
09:09:33	423.50	424.00	423.50	-6.50	1	733
09:09:32	424.00	424.50	424.00	-6.00	1	732
09:09:31	424.50	425.50	424.50	-5.50	1	731
09:09:31	425.00	425.50	425.00	-5.00	9	730
09:09:31	425.00	425.50	425.00	-5.00	1	721
09:09:28	425.00	426.00	426.00	-4.00	1	720
09:09:24	425.00	426.00	426.00	-4.00	1	719
09:09:24	425.50	426.00	425.50	-4.50	1	718
09:09:24	425.50	426.00	425.50	-4.50	3	717
09:09:21	425.50	426.50	426.50	-3.50	1	714
09:09:20	426.50	427.50	426.50	-3.50	1	713
09:09:20	426.50	427.50	427.50	-2.50	1	712
09:09:16	426.50	427.50	427.50	-2.50	1	711
09:09:14	427.00	428.00	427.00	-3.00	1	710
09:09:13	427.00	428.00	427.00	-3.00	1	709
09:09:11	427.00	428.00	428.00	-2.00	1	708
09:09:11	427.00	428.00	428.00	-2.00	1	707
09:09:11	427.00	428.00	428.00	-2.00	1	706
09:09:10	427.00	427.50	427.50	-2.50	1	705
09:09:10	427.50	428.00	427.50	-2.50	1	704
09:09:10	428.00	428.50	428.00	-2.00	7	703
09:09:09	428.50	429.50	428.50	-1.50	2	696
09:09:09	428.50	429.00	429.00	-1.00	1	694
09:09:08	429.00	429.50	429.00	-1.00	1	693
09:09:07	428.00	429.00	429.00	-1.00	1	692
09:09:06	428.50	429.00	428.50	-1.50	1	691
09:09:05	428.50	429.00	429.00	-1.00	1	690
09:09:04	428.50	429.00	429.00	-1.00	1	689
09:08:56	427.00	428.00	428.00	-2.00	3	688
09:08:44	427.50	428.00	427.50	-2.50	2	685
09:08:41	426.00	427.00	427.00	-3.00	1	683
09:08:41	425.50	426.50	426.50	-3.50	3	682
09:08:41	425.00	426.00	426.00	-4.00	2	679
09:08:41	425.00	425.50	425.50	-4.50	1	677
09:08:41	425.00	425.50	425.50	-4.50	1	676
09:08:37	425.50	426.00	425.50	-4.50	1	675
09:08:37	425.50	426.00	425.50	-4.50	2	674
09:08:34	425.50	426.00	425.50	-4.50	1	672
09:08:33	425.00	426.00	426.00	-4.00	1	671
09:08:33	425.50	426.00	425.50	-4.50	1	670
09:08:33	426.00	426.50	426.00	-4.00	1	669
09:08:31	426.00	426.50	426.00	-4.00	1	668
09:08:30	425.00	426.00	426.00	-4.00	1	667
09:08:29	425.00	426.00	426.00	-4.00	1	666
09:08:29	425.50	426.00	425.00	-5.00	1	665
09:08:29	425.50	426.00	425.50	-4.50	1	664
09:08:28	426.00	426.50	426.00	-4.00	1	663
09:08:28	426.00	426.50	426.00	-4.00	1	662
09:08:26	427.00	427.50	427.00	-3.00	1	661
09:08:26	427.00	427.50	427.00	-3.00	1	660
09:08:26	427.00	427.50	427.00	-3.00	2	659
09:08:25	426.00	427.50	426.00	-4.00	1	657
09:08:25	426.00	427.00	427.00	-3.00	1	656
09:08:23	426.00	427.00	426.00	-4.00	1	655
09:08:22	426.00	426.50	426.50	-3.50	1	654
09:08:22	426.00	427.00	427.00	-3.00	1	653
09:08:20	426.00	427.00	427.00	-3.00	1	652
09:08:19	426.00	427.00	427.00	-3.00	1	651
09:08:19	426.00	427.00	427.00	-3.00	1	650
09:08:19	421.50	424.00	426.50	-3.50	1	649
09:08:14	427.00	427.50	427.00	-3.00	1	648
09:08:12	426.00	427.00	427.00	-3.00	1	647
09:08:12	427.00	428.00	427.00	-3.00	5	646
09:08:09	427.50	428.00	427.50	-2.50	1	641
09:08:05	427.00	427.50	427.50	-2.50	2	640
09:07:59	425.00	426.00	426.00	-4.00	2	638
09:07:59	425.00	426.00	426.00	-4.00	1	636
09:07:59	425.00	426.00	426.00	-4.00	1	635
09:07:58	425.50	426.00	425.50	-4.50	1	634
09:07:56	426.00	426.50	426.00	-4.00	1	633
09:07:56	424.50	426.00	426.00	-4.00	1	632
09:07:55	424.50	426.00	426.00	-4.00	1	631
09:07:54	425.50	427.00	425.50	-4.50	1	630
09:07:53	426.50	428.00	426.00	-4.00	1	629
09:07:53	426.50	428.00	426.50	-3.50	1	628
09:07:48	424.50	425.50	427.00	-3.00	7	627
09:07:48	424.50	425.50	426.00	-4.00	1	620
09:07:48	424.50	425.50	425.50	-4.50	1	619
09:07:48	424.50	425.50	425.50	-4.50	1	618
09:07:44	423.50	424.50	425.50	-4.50	2	617
09:07:44	423.50	424.50	425.00	-5.00	1	615
09:07:44	423.50	424.50	424.50	-5.50	1	614
09:07:42	423.00	424.00	424.00	-6.00	2	613
09:07:42	422.50	425.00	425.00	-5.00	3	611
09:07:42	422.50	424.50	424.50	-5.50	5	608
09:07:42	421.50	424.00	424.00	-6.00	1	603
09:07:41	421.50	423.00	423.00	-7.00	1	602
09:07:41	421.00	422.50	422.50	-7.50	3	601
09:07:40	421.00	422.50	422.50	-7.50	1	598
09:07:39	422.00	422.50	422.00	-8.00	1	597
09:07:38	422.50	424.50	421.50	-8.50	3	596
09:07:38	422.50	424.50	422.00	-8.00	4	593
09:07:38	422.50	424.50	422.50	-7.50	3	589
09:07:38	422.50	425.00	422.50	-7.50	30	586
09:05:38	427.00	430.00	427.00	-3.00	3	556
09:05:38	427.50	430.00	427.50	-2.50	1	553
09:05:38	428.00	430.00	428.00	-2.00	1	552
09:05:38	428.00	430.00	428.00	-2.00	1	551
09:05:36	429.00	431.00	429.00	-1.00	1	550
09:05:35	429.50	431.00	429.50	-0.50	1	549
09:05:35	430.00	432.50	430.00	0	1	548
09:05:35	430.00	433.00	430.00	0	1	547
09:05:35	430.50	433.00	430.50	+0.50	1	546
09:05:35	431.00	433.50	431.00	+1.00	1	545
09:05:35	431.50	433.50	433.50	+3.50	1	544
09:05:35	432.00	434.00	432.00	+2.00	1	543
09:05:34	429.50	432.00	433.50	+3.50	1	542
09:05:34	429.50	432.00	433.00	+3.00	1	541
09:05:34	429.50	432.00	432.50	+2.50	1	540
09:05:34	429.50	432.00	432.00	+2.00	2	539
09:05:34	430.50	433.00	430.00	0	9	537
09:05:34	430.50	433.00	430.50	+0.50	1	528
09:05:32	431.50	433.50	430.00	0	5	527
09:05:32	431.50	433.50	430.50	+0.50	2	522
09:05:32	431.50	433.50	431.00	+1.00	2	520
09:05:32	431.50	433.50	431.50	+1.50	1	518
09:05:32	433.00	433.50	433.00	+3.00	1	517
09:05:31	431.00	433.50	431.00	+1.00	1	516
09:05:31	432.00	433.50	432.00	+2.00	1	515
09:05:31	433.00	433.50	433.00	+3.00	1	514
09:05:30	432.00	433.50	432.00	+2.00	1	513
09:05:30	433.00	433.50	433.00	+3.00	1	512
09:05:30	432.00	433.00	433.00	+3.00	1	511
09:05:29	433.00	434.00	433.00	+3.00	4	510
09:05:21	433.50	436.00	433.00	+3.00	3	506
09:05:21	433.50	436.00	433.50	+3.50	1	503
09:05:21	433.00	436.00	433.00	+3.00	1	502
09:05:21	432.50	435.50	435.50	+5.50	1	501
09:05:21	433.00	436.00	433.00	+3.00	1	500
09:05:20	432.50	436.50	432.50	+2.50	1	499
09:05:20	433.00	437.50	433.00	+3.00	2	498
09:05:20	434.00	437.50	434.00	+4.00	1	496
09:05:20	434.50	439.00	434.50	+4.50	1	495
09:05:20	436.50	440.50	436.50	+6.50	1	494
09:05:20	435.00	440.50	435.00	+5.00	1	493
09:05:20	436.50	440.50	436.50	+6.50	1	492
09:05:20	438.00	441.00	438.00	+8.00	1	491
09:05:20	438.00	441.00	438.00	+8.00	1	490
09:05:20	438.50	441.00	438.50	+8.50	1	489
09:05:20	439.00	441.00	439.00	+9.00	11	488
09:05:20	439.00	441.00	439.00	+9.00	1	477
09:05:20	439.00	441.00	439.00	+9.00	1	476
09:05:20	440.00	441.50	440.00	+10.00	1	475
09:05:20	440.00	441.50	440.00	+10.00	1	474
09:05:20	440.00	441.50	440.00	+10.00	1	473
09:05:20	440.00	441.50	440.00	+10.00	1	472
09:05:20	440.50	441.50	440.50	+10.50	1	471
09:05:20	440.50	442.00	440.50	+10.50	1	470
09:05:20	440.50	442.00	440.50	+10.50	1	469
09:05:20	441.00	442.00	441.00	+11.00	1	468
09:05:20	442.00	443.00	442.00	+12.00	36	467
09:03:19	443.50	444.50	444.50	+14.50	1	431
09:03:17	443.50	444.00	444.00	+14.00	1	430
09:03:17	443.50	444.00	444.00	+14.00	1	429
09:03:17	444.00	445.00	444.00	+14.00	5	428
09:03:17	444.50	445.00	445.00	+15.00	1	423
09:03:17	444.50	445.50	445.50	+15.50	1	422
09:03:17	444.00	445.50	445.50	+15.50	1	421
09:03:17	445.00	445.50	445.00	+15.00	1	420
09:03:16	444.00	445.50	445.50	+15.50	1	419
09:03:15	445.00	445.50	445.00	+15.00	1	418
09:03:15	444.00	445.00	445.00	+15.00	1	417
09:03:15	444.00	445.00	445.00	+15.00	1	416
09:03:13	445.00	445.50	445.00	+15.00	1	415
09:03:13	445.00	445.50	445.00	+15.00	1	414
09:03:13	445.00	445.50	445.00	+15.00	1	413
09:03:13	445.00	445.50	445.00	+15.00	1	412
09:03:11	445.50	446.00	445.50	+15.50	1	411
09:03:11	445.50	446.00	446.00	+16.00	1	410
09:03:08	445.00	446.00	445.00	+15.00	1	409
09:03:08	445.50	446.00	445.50	+15.50	1	408
09:03:08	445.50	446.00	446.00	+16.00	1	407
09:03:07	446.00	447.00	446.00	+16.00	1	406
09:03:06	446.00	447.00	446.00	+16.00	1	405
09:03:04	446.00	446.50	446.50	+16.50	1	404
09:03:02	446.50	448.00	445.50	+15.50	1	403
09:03:02	446.50	448.00	446.00	+16.00	1	402
09:03:02	446.50	448.00	446.50	+16.50	1	401
09:03:02	447.00	448.00	447.00	+17.00	1	400
09:03:01	446.00	447.50	447.50	+17.50	1	399
09:03:00	445.50	447.00	447.00	+17.00	1	398
09:02:59	446.00	447.50	445.00	+15.00	1	397
09:02:59	446.00	447.50	446.00	+16.00	1	396
09:02:56	448.00	449.50	448.00	+18.00	1	395
09:02:55	450.00	450.50	450.00	+20.00	1	394
09:02:55	448.00	450.00	450.50	+20.50	1	393
09:02:55	448.00	450.00	450.00	+20.00	2	392
09:02:53	449.50	450.00	449.50	+19.50	1	390
09:02:52	449.50	450.50	449.50	+19.50	1	389
09:02:49	449.50	450.50	450.50	+20.50	1	388
09:02:49	449.50	450.50	450.50	+20.50	1	387
09:02:48	450.00	450.50	450.00	+20.00	1	386
09:02:48	449.50	451.00	451.00	+21.00	1	385
09:02:48	449.00	450.50	450.50	+20.50	1	384
09:02:47	448.00	450.50	450.50	+20.50	1	383
09:02:47	448.00	450.50	450.50	+20.50	1	382
09:02:47	449.50	451.00	449.50	+19.50	1	381
09:02:47	450.00	451.00	450.00	+20.00	1	380
09:02:47	450.00	451.00	450.00	+20.00	2	379
09:02:47	450.50	451.50	450.00	+20.00	1	377
09:02:47	450.50	451.50	450.50	+20.50	1	376
09:02:47	450.00	451.50	450.00	+20.00	2	375
09:02:47	450.00	451.50	450.00	+20.00	2	373
09:02:47	451.00	451.50	450.00	+20.00	1	371
09:02:47	451.00	451.50	451.00	+21.00	1	370
09:02:45	451.00	452.50	452.50	+22.50	1	369
09:02:44	451.00	452.00	452.00	+22.00	1	368
09:02:42	451.50	452.00	452.00	+22.00	1	367
09:02:41	452.00	453.00	452.00	+22.00	1	366
09:02:41	453.00	453.50	453.00	+23.00	1	365
09:02:41	451.00	452.50	453.00	+23.00	1	364
09:02:41	451.00	452.50	452.50	+22.50	1	363
09:02:41	451.00	452.50	452.50	+22.50	1	362
09:02:40	451.50	453.50	451.50	+21.50	1	361
09:02:40	451.50	454.50	451.50	+21.50	1	360
09:02:40	452.50	454.50	454.50	+24.50	1	359
09:02:39	452.50	455.00	452.50	+22.50	2	358
09:02:39	453.50	455.00	455.00	+25.00	1	356
09:02:39	455.00	456.50	455.00	+25.00	1	355
09:02:38	456.00	457.00	456.00	+26.00	1	354
09:02:38	456.00	456.50	456.00	+26.00	1	353
09:02:37	455.00	456.50	456.50	+26.50	1	352
09:02:36	455.00	456.50	456.50	+26.50	1	351
09:02:35	455.00	456.50	456.50	+26.50	1	350
09:02:35	455.00	456.50	456.50	+26.50	2	349
09:02:34	456.00	457.00	456.00	+26.00	1	347
09:02:33	456.00	456.50	456.50	+26.50	1	346
09:02:33	456.50	457.00	456.50	+26.50	1	345
09:02:33	456.50	457.00	456.50	+26.50	1	344
09:02:31	456.50	457.50	457.50	+27.50	1	343
09:02:29	456.00	458.00	456.00	+26.00	1	342
09:02:28	456.00	458.00	458.00	+28.00	1	341
09:02:28	455.50	458.50	458.50	+28.50	1	340
09:02:26	452.50	453.50	453.50	+23.50	5	339
09:02:26	452.50	453.00	453.00	+23.00	1	334
09:02:22	451.50	452.50	452.50	+22.50	1	333
09:02:22	451.50	452.50	452.50	+22.50	1	332
09:02:22	451.50	452.50	452.50	+22.50	1	331
09:02:22	451.50	453.00	453.00	+23.00	1	330
09:02:22	451.00	452.50	452.50	+22.50	2	329
09:02:22	451.00	452.00	452.00	+22.00	1	327
09:02:21	451.00	452.50	452.50	+22.50	1	326
09:02:18	455.00	455.50	455.00	+25.00	1	325
09:02:18	454.00	455.50	454.00	+24.00	1	324
09:02:18	455.00	456.00	455.00	+25.00	5	323
09:02:16	455.00	455.50	455.50	+25.50	1	318
09:02:15	455.00	455.50	455.00	+25.00	1	317
09:02:14	455.50	457.00	455.50	+25.50	1	316
09:02:14	457.00	460.50	457.00	+27.00	1	315
09:02:14	458.00	460.50	458.00	+28.00	1	314
09:02:14	458.00	461.00	458.00	+28.00	1	313
09:02:14	460.00	461.00	460.00	+30.00	4	312
09:02:14	460.00	461.50	460.00	+30.00	2	308
09:02:14	460.00	461.50	460.00	+30.00	2	306
09:02:14	473.00	--	460.00	+30.00	47	304
09:00:14	453.50	458.00	460.00	+30.00	1	257
09:00:14	453.50	458.00	459.50	+29.50	2	256
09:00:14	453.50	458.00	458.00	+28.00	1	254
09:00:14	453.00	457.00	457.50	+27.50	1	253
09:00:14	453.00	457.00	457.00	+27.00	1	252
09:00:13	456.00	457.00	456.00	+26.00	1	251
09:00:13	451.50	452.00	452.00	+22.00	3	250
09:00:13	451.50	452.00	452.00	+22.00	1	247
09:00:13	451.50	452.00	452.00	+22.00	1	246
09:00:13	451.50	452.00	452.00	+22.00	1	245
09:00:13	451.50	452.00	452.00	+22.00	1	244
09:00:13	451.50	452.00	452.00	+22.00	1	243
09:00:13	451.00	451.50	451.50	+21.50	3	242
09:00:13	450.50	451.50	451.50	+21.50	4	239
09:00:13	450.50	451.00	451.00	+21.00	14	235
09:00:13	450.50	451.00	451.00	+21.00	2	221
09:00:13	450.50	451.00	451.00	+21.00	1	219
09:00:13	450.00	450.50	450.50	+20.50	6	218
09:00:13	450.00	450.50	450.50	+20.50	1	212
09:00:13	449.50	450.00	450.00	+20.00	6	211
09:00:13	449.50	450.00	450.00	+20.00	1	205
09:00:13	449.50	450.00	450.00	+20.00	1	204
09:00:13	449.50	450.00	450.00	+20.00	1	203
09:00:13	449.50	450.00	450.00	+20.00	1	202
09:00:13	449.00	449.50	449.50	+19.50	7	201
09:00:13	448.50	449.00	449.00	+19.00	7	194
09:00:13	448.50	449.00	449.00	+19.00	1	187
09:00:12	448.00	448.50	448.50	+18.50	6	186
09:00:12	448.00	448.50	448.50	+18.50	1	180
09:00:12	447.50	448.00	448.00	+18.00	5	179
09:00:12	447.50	448.00	448.00	+18.00	1	174
09:00:12	447.50	448.00	448.00	+18.00	1	173
09:00:12	447.00	447.50	447.50	+17.50	7	172
09:00:12	444.50	446.00	447.00	+17.00	7	165
09:00:12	444.50	446.00	446.50	+16.50	9	158
09:00:12	444.50	446.00	446.00	+16.00	1	149
09:00:12	444.50	445.50	446.00	+16.00	6	148
09:00:12	444.50	445.50	445.50	+15.50	1	142
09:00:12	--	--	445.00	+15.00	141	141

　

其他人也逛...

MyCard 1000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)

vivo Y39 5G (8G/256G) 兩入組

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

KIRIN–生茶525ml(24入/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【點睛品】貳台錢黃金金條_計價黃金

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

MyCard 3290點虛擬點數卡

Apple iPhone 17 (256G)

PChome 購物儲值100,000元

證交所：凌陽創新科技送件申請...

蘋果產品再生材料用量30%創新高...

台積電鴻海國巨南亞科聯電華邦電華通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鈣鈦礦太陽能 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

‧vivo：X系列銷量拚增40% Y系列...
‧星宇航空聯名日清食品拓台中直...
‧魏哲家：AI需求強勁台積電今年...

加密貨幣

比特幣BTC	74397.08	215.05	0.29%
以太幣ETH	2329.11	5.77	0.25%
瑞波幣XRP	1.43	0.07	5.01%
比特幣現金BCH	439.95	3.68	0.84%
萊特幣LTC	55.94	1.63	3.00%
卡達幣ADA	0.253939	0.01	5.95%
波場幣TRX	0.326526	0.00	0.87%
恆星幣XLM	0.165233	0.01	6.74%

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。