最新AI算力需求看到2028年　AWS與輝達多方並進擴大合作熱門今彩539第115208期開獎

更新報價

亞泰金屬 (6727) 電子零組件業上櫃

520.00 ▲+37.00 +7.66% 12.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+37.00	2,476	519.00	11	520.00	4	488.00	528.00	471.00	483.00

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	519.00	520.00	520.00	+37.00	2	2476
13:30:00	519.00	520.00	520.00	+37.00	76	2474
13:24:57	518.00	519.00	518.00	+35.00	1	2398
13:24:38	518.00	519.00	519.00	+36.00	1	2397
13:24:34	518.00	519.00	519.00	+36.00	1	2396
13:24:25	518.00	519.00	518.00	+35.00	1	2395
13:24:17	519.00	520.00	519.00	+36.00	1	2394
13:24:14	519.00	520.00	519.00	+36.00	1	2393
13:23:51	519.00	520.00	520.00	+37.00	1	2392
13:23:51	519.00	520.00	519.00	+36.00	3	2391
13:23:46	520.00	521.00	520.00	+37.00	5	2388
13:23:42	521.00	522.00	521.00	+38.00	2	2383
13:23:37	521.00	522.00	521.00	+38.00	1	2381
13:23:32	520.00	522.00	522.00	+39.00	1	2380
13:23:32	520.00	521.00	521.00	+38.00	1	2379
13:23:32	520.00	521.00	521.00	+38.00	4	2378
13:23:28	520.00	521.00	521.00	+38.00	1	2374
13:23:10	520.00	521.00	520.00	+37.00	1	2373
13:23:05	520.00	521.00	521.00	+38.00	1	2372
13:23:03	520.00	521.00	520.00	+37.00	1	2371
13:22:58	519.00	520.00	520.00	+37.00	1	2370
13:22:58	519.00	520.00	520.00	+37.00	2	2369
13:22:57	519.00	520.00	520.00	+37.00	1	2367
13:22:57	519.00	520.00	520.00	+37.00	1	2366
13:22:57	519.00	520.00	520.00	+37.00	3	2365
13:22:57	519.00	520.00	520.00	+37.00	2	2362
13:22:24	519.00	520.00	520.00	+37.00	1	2360
13:22:07	519.00	520.00	519.00	+36.00	1	2359
13:21:43	519.00	520.00	519.00	+36.00	1	2358
13:21:39	519.00	520.00	519.00	+36.00	1	2357
13:20:12	519.00	520.00	519.00	+36.00	1	2356
13:19:50	519.00	520.00	519.00	+36.00	1	2355
13:18:07	519.00	520.00	519.00	+36.00	1	2354
13:17:45	519.00	520.00	519.00	+36.00	9	2353
13:17:45	519.00	520.00	520.00	+37.00	3	2344
13:17:20	519.00	521.00	521.00	+38.00	1	2341
13:17:04	519.00	521.00	521.00	+38.00	2	2340
13:16:20	519.00	521.00	521.00	+38.00	1	2338
13:16:16	519.00	521.00	521.00	+38.00	1	2337
13:15:36	519.00	520.00	520.00	+37.00	2	2336
13:14:54	520.00	521.00	520.00	+37.00	1	2334
13:14:53	520.00	521.00	520.00	+37.00	1	2333
13:14:46	519.00	520.00	520.00	+37.00	1	2332
13:14:44	519.00	520.00	520.00	+37.00	1	2331
13:14:27	519.00	520.00	520.00	+37.00	1	2330
13:14:27	520.00	521.00	520.00	+37.00	2	2329
13:13:06	519.00	521.00	521.00	+38.00	2	2327
13:13:06	519.00	520.00	520.00	+37.00	2	2325
13:13:06	519.00	520.00	520.00	+37.00	6	2323
13:12:56	519.00	520.00	520.00	+37.00	2	2317
13:12:08	519.00	520.00	520.00	+37.00	2	2315
13:11:35	519.00	520.00	520.00	+37.00	1	2313
13:11:23	518.00	519.00	519.00	+36.00	1	2312
13:10:25	518.00	519.00	519.00	+36.00	1	2311
13:10:25	518.00	519.00	519.00	+36.00	1	2310
13:10:00	518.00	519.00	519.00	+36.00	1	2309
13:09:53	518.00	519.00	519.00	+36.00	1	2308
13:08:59	517.00	519.00	519.00	+36.00	1	2307
13:08:59	517.00	518.00	518.00	+35.00	2	2306
13:08:59	517.00	518.00	518.00	+35.00	2	2304
13:08:28	517.00	518.00	518.00	+35.00	1	2302
13:08:06	517.00	518.00	517.00	+34.00	1	2301
13:07:59	517.00	518.00	517.00	+34.00	1	2300
13:06:38	516.00	517.00	517.00	+34.00	1	2299
13:05:48	516.00	517.00	517.00	+34.00	1	2298
13:05:12	517.00	518.00	517.00	+34.00	1	2297
13:05:05	517.00	518.00	517.00	+34.00	1	2296
13:04:55	517.00	518.00	518.00	+35.00	1	2295
13:04:52	516.00	518.00	518.00	+35.00	3	2294
13:04:01	516.00	517.00	517.00	+34.00	1	2291
13:03:54	517.00	518.00	517.00	+34.00	2	2290
13:03:34	517.00	518.00	518.00	+35.00	1	2288
13:02:36	517.00	518.00	518.00	+35.00	1	2287
13:02:13	517.00	519.00	519.00	+36.00	1	2286
13:02:03	517.00	518.00	518.00	+35.00	1	2285
13:01:01	518.00	519.00	518.00	+35.00	2	2284
13:00:41	518.00	519.00	518.00	+35.00	1	2282
12:59:49	517.00	518.00	518.00	+35.00	4	2281
12:59:48	517.00	518.00	518.00	+35.00	1	2277
12:59:48	517.00	518.00	518.00	+35.00	1	2276
12:59:15	516.00	517.00	517.00	+34.00	1	2275
12:59:15	516.00	517.00	517.00	+34.00	1	2274
12:58:22	517.00	518.00	517.00	+34.00	4	2273
12:56:36	517.00	518.00	518.00	+35.00	1	2269
12:56:12	518.00	519.00	518.00	+35.00	1	2268
12:55:53	518.00	519.00	518.00	+35.00	1	2267
12:55:38	517.00	518.00	518.00	+35.00	1	2266
12:55:09	517.00	518.00	517.00	+34.00	1	2265
12:54:40	518.00	519.00	518.00	+35.00	1	2264
12:54:27	517.00	518.00	518.00	+35.00	1	2263
12:53:46	517.00	518.00	518.00	+35.00	1	2262
12:53:24	517.00	519.00	517.00	+34.00	1	2261
12:53:23	518.00	519.00	518.00	+35.00	1	2260
12:53:22	518.00	519.00	518.00	+35.00	1	2259
12:51:34	518.00	519.00	518.00	+35.00	1	2258
12:49:21	518.00	519.00	518.00	+35.00	1	2257
12:48:18	518.00	519.00	518.00	+35.00	1	2256
12:45:57	518.00	519.00	518.00	+35.00	1	2255
12:45:48	518.00	519.00	518.00	+35.00	2	2254
12:45:29	518.00	519.00	518.00	+35.00	2	2252
12:45:15	517.00	518.00	518.00	+35.00	1	2250
12:43:06	518.00	519.00	518.00	+35.00	2	2249
12:42:30	518.00	519.00	518.00	+35.00	1	2247
12:42:25	518.00	519.00	518.00	+35.00	1	2246
12:40:01	518.00	519.00	518.00	+35.00	1	2245
12:38:21	518.00	519.00	518.00	+35.00	1	2244
12:38:21	518.00	520.00	518.00	+35.00	3	2243
12:37:54	518.00	520.00	520.00	+37.00	1	2240
12:37:54	518.00	519.00	519.00	+36.00	1	2239
12:36:44	518.00	519.00	519.00	+36.00	1	2238
12:35:02	518.00	519.00	519.00	+36.00	1	2237
12:34:56	518.00	519.00	518.00	+35.00	1	2236
12:33:09	518.00	519.00	518.00	+35.00	2	2235
12:32:28	518.00	519.00	518.00	+35.00	1	2233
12:32:22	518.00	519.00	518.00	+35.00	1	2232
12:31:59	518.00	519.00	518.00	+35.00	1	2231
12:31:48	518.00	519.00	518.00	+35.00	3	2230
12:31:44	518.00	519.00	518.00	+35.00	1	2227
12:31:42	518.00	519.00	518.00	+35.00	1	2226
12:31:17	518.00	519.00	518.00	+35.00	1	2225
12:30:43	519.00	520.00	519.00	+36.00	1	2224
12:30:12	520.00	521.00	520.00	+37.00	1	2223
12:27:35	520.00	521.00	520.00	+37.00	1	2222
12:26:40	521.00	522.00	521.00	+38.00	2	2221
12:26:05	522.00	523.00	522.00	+39.00	2	2219
12:25:26	522.00	523.00	523.00	+40.00	1	2217
12:25:08	522.00	523.00	523.00	+40.00	1	2216
12:25:01	523.00	524.00	523.00	+40.00	1	2215
12:24:34	522.00	524.00	524.00	+41.00	1	2214
12:24:34	522.00	524.00	524.00	+41.00	1	2213
12:24:34	522.00	524.00	524.00	+41.00	1	2212
12:24:34	522.00	524.00	524.00	+41.00	2	2211
12:24:30	522.00	524.00	522.00	+39.00	1	2209
12:24:30	522.00	524.00	522.00	+39.00	1	2208
12:24:28	522.00	523.00	523.00	+40.00	1	2207
12:24:25	521.00	522.00	522.00	+39.00	12	2206
12:24:25	521.00	522.00	522.00	+39.00	1	2194
12:24:25	520.00	521.00	521.00	+38.00	6	2193
12:24:05	519.00	521.00	521.00	+38.00	1	2187
12:24:05	518.00	520.00	520.00	+37.00	8	2186
12:22:31	518.00	520.00	518.00	+35.00	1	2178
12:17:36	518.00	519.00	519.00	+36.00	2	2177
12:17:24	517.00	518.00	518.00	+35.00	4	2175
12:14:40	518.00	519.00	518.00	+35.00	1	2171
12:14:37	518.00	519.00	518.00	+35.00	1	2170
12:13:37	517.00	518.00	518.00	+35.00	2	2169
12:12:02	516.00	517.00	517.00	+34.00	3	2167
12:11:46	517.00	519.00	517.00	+34.00	2	2164
12:11:43	517.00	519.00	519.00	+36.00	1	2162
12:10:52	518.00	520.00	518.00	+35.00	3	2161
12:05:37	519.00	520.00	518.00	+35.00	1	2158
12:05:37	519.00	520.00	519.00	+36.00	1	2157
12:03:03	519.00	520.00	520.00	+37.00	1	2156
12:02:02	519.00	520.00	520.00	+37.00	1	2155
12:01:30	519.00	520.00	520.00	+37.00	1	2154
11:57:06	519.00	520.00	519.00	+36.00	4	2153
11:56:17	519.00	520.00	520.00	+37.00	7	2149
11:55:19	519.00	520.00	519.00	+36.00	3	2142
11:55:05	518.00	519.00	519.00	+36.00	1	2139
11:53:29	518.00	519.00	520.00	+37.00	1	2138
11:53:29	518.00	519.00	519.00	+36.00	1	2137
11:53:26	518.00	519.00	518.00	+35.00	1	2136
11:53:23	518.00	519.00	519.00	+36.00	2	2135
11:52:17	519.00	520.00	519.00	+36.00	1	2133
11:51:36	518.00	519.00	519.00	+36.00	1	2132
11:51:21	518.00	519.00	518.00	+35.00	1	2131
11:49:23	519.00	520.00	519.00	+36.00	1	2130
11:49:03	519.00	520.00	519.00	+36.00	1	2129
11:48:36	519.00	520.00	519.00	+36.00	1	2128
11:47:47	519.00	520.00	519.00	+36.00	1	2127
11:46:17	520.00	521.00	520.00	+37.00	1	2126
11:45:53	520.00	521.00	521.00	+38.00	1	2125
11:45:48	520.00	521.00	521.00	+38.00	1	2124
11:45:17	519.00	521.00	521.00	+38.00	1	2123
11:44:36	519.00	521.00	519.00	+36.00	1	2122
11:43:31	520.00	522.00	520.00	+37.00	1	2121
11:43:15	519.00	520.00	520.00	+37.00	1	2120
11:43:15	520.00	522.00	520.00	+37.00	1	2119
11:43:10	520.00	521.00	520.00	+37.00	1	2118
11:41:10	519.00	520.00	520.00	+37.00	1	2117
11:41:10	519.00	520.00	520.00	+37.00	1	2116
11:39:22	519.00	520.00	520.00	+37.00	1	2115
11:38:58	519.00	521.00	519.00	+36.00	1	2114
11:38:16	520.00	521.00	520.00	+37.00	2	2113
11:36:21	520.00	521.00	521.00	+38.00	1	2111
11:36:10	521.00	522.00	521.00	+38.00	1	2110
11:35:50	521.00	522.00	521.00	+38.00	1	2109
11:35:43	521.00	522.00	521.00	+38.00	1	2108
11:35:36	521.00	522.00	521.00	+38.00	1	2107
11:34:42	521.00	522.00	521.00	+38.00	1	2106
11:34:03	521.00	522.00	521.00	+38.00	1	2105
11:32:55	521.00	522.00	521.00	+38.00	1	2104
11:30:58	521.00	524.00	521.00	+38.00	1	2103
11:30:31	521.00	523.00	523.00	+40.00	1	2102
11:29:51	523.00	524.00	523.00	+40.00	1	2101
11:29:50	523.00	524.00	523.00	+40.00	1	2100
11:29:46	523.00	524.00	523.00	+40.00	1	2099
11:29:09	523.00	525.00	523.00	+40.00	1	2098
11:28:51	523.00	524.00	524.00	+41.00	1	2097
11:28:50	523.00	524.00	524.00	+41.00	1	2096
11:27:25	523.00	524.00	524.00	+41.00	2	2095
11:27:25	523.00	524.00	524.00	+41.00	1	2093
11:27:25	523.00	524.00	524.00	+41.00	1	2092
11:27:25	523.00	524.00	524.00	+41.00	10	2091
11:27:16	522.00	523.00	523.00	+40.00	12	2081
11:27:16	522.00	523.00	523.00	+40.00	1	2069
11:27:09	520.00	522.00	522.00	+39.00	1	2068
11:27:09	521.00	522.00	522.00	+39.00	1	2067
11:27:09	521.00	522.00	522.00	+39.00	1	2066
11:27:09	520.00	521.00	521.00	+38.00	6	2065
11:27:09	519.00	520.00	520.00	+37.00	7	2059
11:26:33	518.00	520.00	520.00	+37.00	1	2052
11:25:31	517.00	519.00	517.00	+34.00	1	2051
11:25:12	518.00	520.00	518.00	+35.00	2	2050
11:24:38	518.00	520.00	520.00	+37.00	3	2048
11:24:18	519.00	520.00	519.00	+36.00	2	2045
11:23:05	519.00	520.00	519.00	+36.00	2	2043
11:20:49	517.00	519.00	519.00	+36.00	5	2041
11:18:36	517.00	519.00	517.00	+34.00	1	2036
11:18:28	518.00	519.00	518.00	+35.00	1	2035
11:17:57	518.00	519.00	518.00	+35.00	1	2034
11:14:14	519.00	520.00	519.00	+36.00	1	2033
11:14:14	519.00	520.00	519.00	+36.00	1	2032
11:13:12	519.00	520.00	519.00	+36.00	1	2031
11:11:50	520.00	522.00	520.00	+37.00	1	2030
11:10:09	521.00	523.00	521.00	+38.00	2	2029
11:06:37	522.00	523.00	522.00	+39.00	1	2027
11:06:24	522.00	523.00	522.00	+39.00	1	2026
11:06:24	522.00	523.00	522.00	+39.00	1	2025
11:05:57	521.00	523.00	523.00	+40.00	1	2024
11:05:00	521.00	522.00	522.00	+39.00	1	2023
11:03:19	522.00	523.00	522.00	+39.00	1	2022
11:03:19	520.00	521.00	522.00	+39.00	2	2021
11:03:19	520.00	521.00	521.00	+38.00	1	2019
11:02:53	521.00	523.00	521.00	+38.00	3	2018
11:02:28	520.00	521.00	522.00	+39.00	4	2015
11:02:28	520.00	521.00	521.00	+38.00	1	2011
11:01:24	521.00	522.00	521.00	+38.00	1	2010
11:01:04	522.00	523.00	522.00	+39.00	1	2009
11:00:00	522.00	523.00	523.00	+40.00	1	2008
10:59:47	521.00	522.00	522.00	+39.00	1	2007
10:57:19	521.00	522.00	522.00	+39.00	1	2006
10:57:01	521.00	522.00	522.00	+39.00	1	2005
10:57:01	522.00	524.00	522.00	+39.00	1	2004
10:56:11	522.00	523.00	523.00	+40.00	1	2003
10:56:11	522.00	523.00	523.00	+40.00	1	2002
10:55:03	523.00	524.00	523.00	+40.00	1	2001
10:55:02	523.00	524.00	524.00	+41.00	1	2000
10:54:59	523.00	524.00	523.00	+40.00	1	1999
10:54:40	523.00	524.00	523.00	+40.00	1	1998
10:54:05	523.00	524.00	523.00	+40.00	1	1997
10:54:00	522.00	523.00	523.00	+40.00	7	1996
10:54:00	521.00	523.00	523.00	+40.00	2	1989
10:53:58	521.00	523.00	523.00	+40.00	1	1987
10:53:58	520.00	522.00	522.00	+39.00	6	1986
10:53:58	519.00	521.00	521.00	+38.00	7	1980
10:53:45	519.00	521.00	521.00	+38.00	1	1973
10:52:54	519.00	520.00	520.00	+37.00	1	1972
10:52:33	519.00	520.00	520.00	+37.00	1	1971
10:52:33	519.00	520.00	520.00	+37.00	1	1970
10:51:05	519.00	520.00	520.00	+37.00	1	1969
10:50:37	519.00	520.00	519.00	+36.00	1	1968
10:50:02	518.00	519.00	519.00	+36.00	1	1967
10:49:21	517.00	520.00	520.00	+37.00	1	1966
10:48:26	518.00	520.00	518.00	+35.00	1	1965
10:47:57	518.00	520.00	520.00	+37.00	2	1964
10:46:57	517.00	520.00	520.00	+37.00	1	1962
10:46:54	518.00	520.00	518.00	+35.00	1	1961
10:46:51	518.00	520.00	518.00	+35.00	1	1960
10:46:12	517.00	519.00	519.00	+36.00	2	1959
10:46:01	517.00	519.00	519.00	+36.00	1	1957
10:45:35	519.00	520.00	519.00	+36.00	2	1956
10:45:27	518.00	519.00	519.00	+36.00	1	1954
10:45:13	518.00	519.00	519.00	+36.00	1	1953
10:45:04	517.00	519.00	519.00	+36.00	1	1952
10:44:43	516.00	517.00	517.00	+34.00	1	1951
10:44:24	516.00	518.00	516.00	+33.00	1	1950
10:44:24	515.00	516.00	516.00	+33.00	1	1949
10:44:24	515.00	516.00	516.00	+33.00	1	1948
10:43:58	515.00	516.00	516.00	+33.00	1	1947
10:43:31	515.00	517.00	515.00	+32.00	1	1946
10:43:23	515.00	517.00	515.00	+32.00	2	1945
10:43:09	516.00	517.00	516.00	+33.00	1	1943
10:43:02	516.00	517.00	516.00	+33.00	2	1942
10:42:52	516.00	517.00	516.00	+33.00	1	1940
10:42:38	517.00	518.00	517.00	+34.00	5	1939
10:42:23	518.00	520.00	518.00	+35.00	3	1934
10:40:58	519.00	520.00	519.00	+36.00	1	1931
10:40:41	519.00	520.00	519.00	+36.00	1	1930
10:40:18	520.00	521.00	520.00	+37.00	2	1929
10:38:22	521.00	522.00	521.00	+38.00	2	1927
10:37:57	520.00	521.00	521.00	+38.00	1	1925
10:37:36	521.00	522.00	521.00	+38.00	3	1924
10:37:05	521.00	522.00	522.00	+39.00	1	1921
10:35:45	522.00	523.00	522.00	+39.00	1	1920
10:35:45	522.00	523.00	522.00	+39.00	1	1919
10:35:45	522.00	523.00	522.00	+39.00	2	1918
10:35:03	521.00	522.00	523.00	+40.00	7	1916
10:35:03	521.00	522.00	522.00	+39.00	1	1909
10:34:18	521.00	523.00	521.00	+38.00	1	1908
10:33:29	521.00	522.00	522.00	+39.00	1	1907
10:33:29	520.00	521.00	521.00	+38.00	6	1906
10:33:09	520.00	521.00	520.00	+37.00	1	1900
10:32:31	520.00	521.00	520.00	+37.00	1	1899
10:32:22	520.00	521.00	521.00	+38.00	1	1898
10:32:21	520.00	521.00	520.00	+37.00	1	1897
10:31:24	521.00	522.00	521.00	+38.00	1	1896
10:31:12	521.00	522.00	521.00	+38.00	2	1895
10:31:01	519.00	521.00	521.00	+38.00	1	1893
10:31:00	519.00	520.00	520.00	+37.00	5	1892
10:30:57	517.00	520.00	520.00	+37.00	2	1887
10:30:45	519.00	520.00	519.00	+36.00	2	1885
10:29:48	519.00	520.00	519.00	+36.00	1	1883
10:29:48	519.00	520.00	519.00	+36.00	1	1882
10:29:36	518.00	519.00	519.00	+36.00	2	1881
10:28:46	514.00	517.00	517.00	+34.00	2	1879
10:28:42	515.00	517.00	515.00	+32.00	2	1877
10:28:31	515.00	517.00	515.00	+32.00	1	1875
10:28:31	515.00	517.00	515.00	+32.00	1	1874
10:28:17	516.00	517.00	516.00	+33.00	1	1873
10:28:14	516.00	517.00	516.00	+33.00	1	1872
10:28:10	515.00	516.00	516.00	+33.00	1	1871
10:28:08	516.00	517.00	516.00	+33.00	1	1870
10:27:57	516.00	517.00	516.00	+33.00	1	1869
10:27:43	516.00	517.00	516.00	+33.00	1	1868
10:27:29	516.00	517.00	517.00	+34.00	1	1867
10:27:27	517.00	518.00	517.00	+34.00	1	1866
10:27:26	517.00	518.00	517.00	+34.00	1	1865
10:26:35	517.00	518.00	517.00	+34.00	1	1864
10:26:22	517.00	518.00	517.00	+34.00	2	1863
10:26:06	517.00	519.00	517.00	+34.00	1	1861
10:25:40	518.00	519.00	518.00	+35.00	2	1860
10:25:40	518.00	519.00	518.00	+35.00	1	1858
10:25:22	518.00	519.00	518.00	+35.00	1	1857
10:25:16	518.00	520.00	518.00	+35.00	1	1856
10:25:07	518.00	520.00	518.00	+35.00	1	1855
10:24:37	519.00	520.00	519.00	+36.00	1	1854
10:24:36	518.00	519.00	519.00	+36.00	1	1853
10:24:36	518.00	519.00	519.00	+36.00	1	1852
10:24:34	518.00	520.00	518.00	+35.00	2	1851
10:24:30	519.00	520.00	518.00	+35.00	1	1849
10:24:30	519.00	520.00	519.00	+36.00	1	1848
10:24:27	519.00	520.00	519.00	+36.00	2	1847
10:24:24	519.00	520.00	519.00	+36.00	1	1845
10:24:06	518.00	519.00	519.00	+36.00	1	1844
10:24:04	519.00	520.00	519.00	+36.00	2	1843
10:23:59	519.00	520.00	519.00	+36.00	1	1841
10:23:52	520.00	521.00	520.00	+37.00	1	1840
10:23:31	521.00	522.00	521.00	+38.00	2	1839
10:23:31	521.00	522.00	521.00	+38.00	1	1837
10:23:13	522.00	523.00	522.00	+39.00	1	1836
10:23:13	522.00	523.00	522.00	+39.00	3	1835
10:23:05	522.00	523.00	522.00	+39.00	1	1832
10:22:42	522.00	523.00	523.00	+40.00	1	1831
10:22:00	523.00	524.00	523.00	+40.00	2	1830
10:21:29	522.00	524.00	524.00	+41.00	1	1828
10:21:29	523.00	524.00	523.00	+40.00	1	1827
10:21:08	523.00	524.00	524.00	+41.00	1	1826
10:21:02	522.00	523.00	523.00	+40.00	1	1825
10:21:02	523.00	525.00	523.00	+40.00	3	1824
10:20:52	523.00	524.00	524.00	+41.00	1	1821
10:20:52	523.00	524.00	524.00	+41.00	1	1820
10:20:40	523.00	524.00	524.00	+41.00	5	1819
10:20:34	523.00	524.00	523.00	+40.00	1	1814
10:20:28	523.00	524.00	523.00	+40.00	1	1813
10:19:54	524.00	525.00	524.00	+41.00	1	1812
10:19:48	524.00	525.00	525.00	+42.00	1	1811
10:19:48	523.00	524.00	524.00	+41.00	1	1810
10:19:28	523.00	524.00	524.00	+41.00	1	1809
10:19:04	523.00	525.00	523.00	+40.00	1	1808
10:19:03	522.00	524.00	524.00	+41.00	1	1807
10:19:01	522.00	524.00	524.00	+41.00	1	1806
10:18:47	522.00	524.00	524.00	+41.00	1	1805
10:18:37	522.00	524.00	524.00	+41.00	1	1804
10:18:31	523.00	524.00	523.00	+40.00	1	1803
10:18:30	523.00	524.00	524.00	+41.00	1	1802
10:18:29	523.00	524.00	523.00	+40.00	1	1801
10:18:27	523.00	524.00	523.00	+40.00	1	1800
10:17:58	523.00	524.00	523.00	+40.00	1	1799
10:17:27	523.00	524.00	523.00	+40.00	1	1798
10:17:15	522.00	523.00	523.00	+40.00	1	1797
10:16:54	523.00	524.00	523.00	+40.00	1	1796
10:16:37	522.00	523.00	523.00	+40.00	1	1795
10:16:29	522.00	523.00	523.00	+40.00	1	1794
10:16:29	522.00	523.00	523.00	+40.00	1	1793
10:16:23	521.00	522.00	522.00	+39.00	1	1792
10:16:19	521.00	522.00	522.00	+39.00	1	1791
10:15:56	521.00	522.00	522.00	+39.00	1	1790
10:15:25	521.00	522.00	522.00	+39.00	1	1789
10:15:25	518.00	520.00	520.00	+37.00	9	1788
10:15:24	518.00	519.00	519.00	+36.00	1	1779
10:15:23	519.00	520.00	519.00	+36.00	1	1778
10:15:12	519.00	520.00	519.00	+36.00	1	1777
10:15:12	519.00	520.00	519.00	+36.00	1	1776
10:14:18	519.00	520.00	519.00	+36.00	1	1775
10:14:12	519.00	520.00	519.00	+36.00	1	1774
10:13:43	519.00	522.00	519.00	+36.00	1	1773
10:13:42	519.00	521.00	521.00	+38.00	1	1772
10:13:30	520.00	521.00	519.00	+36.00	1	1771
10:13:30	520.00	521.00	520.00	+37.00	3	1770
10:13:30	519.00	520.00	520.00	+37.00	1	1767
10:13:25	519.00	520.00	520.00	+37.00	1	1766
10:13:21	519.00	522.00	519.00	+36.00	1	1765
10:12:56	519.00	522.00	519.00	+36.00	1	1764
10:12:43	519.00	522.00	519.00	+36.00	1	1763
10:12:30	519.00	522.00	519.00	+36.00	1	1762
10:12:28	519.00	521.00	521.00	+38.00	1	1761
10:12:28	518.00	520.00	520.00	+37.00	2	1760
10:12:28	518.00	520.00	520.00	+37.00	1	1758
10:12:13	519.00	522.00	519.00	+36.00	1	1757
10:12:10	520.00	522.00	520.00	+37.00	1	1756
10:11:47	520.00	522.00	520.00	+37.00	1	1755
10:10:50	522.00	523.00	522.00	+39.00	1	1754
10:10:43	522.00	523.00	522.00	+39.00	1	1753
10:10:26	522.00	523.00	522.00	+39.00	1	1752
10:10:14	523.00	524.00	523.00	+40.00	1	1751
10:10:07	523.00	524.00	523.00	+40.00	1	1750
10:10:07	523.00	524.00	523.00	+40.00	1	1749
10:10:04	523.00	524.00	523.00	+40.00	1	1748
10:09:51	524.00	525.00	524.00	+41.00	1	1747
10:09:44	524.00	525.00	525.00	+42.00	2	1746
10:09:32	525.00	527.00	525.00	+42.00	2	1744
10:09:32	525.00	527.00	525.00	+42.00	3	1742
10:09:23	525.00	527.00	525.00	+42.00	1	1739
10:09:15	525.00	527.00	527.00	+44.00	1	1738
10:09:12	526.00	528.00	528.00	+45.00	1	1737
10:09:12	526.00	528.00	528.00	+45.00	1	1736
10:09:09	526.00	528.00	528.00	+45.00	1	1735
10:09:09	525.00	527.00	528.00	+45.00	2	1734
10:09:09	525.00	527.00	527.00	+44.00	2	1732
10:09:09	525.00	527.00	527.00	+44.00	1	1730
10:09:08	524.00	526.00	526.00	+43.00	3	1729
10:09:08	523.00	525.00	525.00	+42.00	17	1726
10:09:04	523.00	524.00	524.00	+41.00	1	1709
10:08:51	521.00	525.00	521.00	+38.00	1	1708
10:08:45	520.00	521.00	525.00	+42.00	1	1707
10:08:45	520.00	521.00	524.00	+41.00	10	1706
10:08:45	520.00	521.00	523.00	+40.00	3	1696
10:08:45	520.00	521.00	522.00	+39.00	1	1693
10:08:45	520.00	521.00	521.00	+38.00	5	1692
10:08:24	521.00	522.00	521.00	+38.00	1	1687
10:08:13	522.00	523.00	522.00	+39.00	3	1686
10:07:57	522.00	524.00	522.00	+39.00	3	1683
10:07:56	521.00	523.00	523.00	+40.00	7	1680
10:07:43	522.00	523.00	522.00	+39.00	1	1673
10:07:43	522.00	523.00	522.00	+39.00	2	1672
10:07:39	521.00	523.00	523.00	+40.00	5	1670
10:07:37	521.00	522.00	522.00	+39.00	1	1665
10:07:37	521.00	522.00	522.00	+39.00	1	1664
10:07:36	520.00	523.00	523.00	+40.00	1	1663
10:07:36	522.00	523.00	522.00	+39.00	1	1662
10:07:36	522.00	523.00	523.00	+40.00	1	1661
10:07:30	522.00	524.00	522.00	+39.00	1	1660
10:07:28	519.00	522.00	523.00	+40.00	5	1659
10:07:28	519.00	522.00	522.00	+39.00	6	1654
10:07:26	519.00	521.00	521.00	+38.00	3	1648
10:07:07	520.00	522.00	520.00	+37.00	2	1645
10:06:40	520.00	522.00	520.00	+37.00	2	1643
10:06:33	520.00	522.00	520.00	+37.00	1	1641
10:06:32	520.00	522.00	522.00	+39.00	1	1640
10:06:32	522.00	523.00	522.00	+39.00	1	1639
10:06:32	521.00	524.00	521.00	+38.00	1	1638
10:06:32	522.00	524.00	522.00	+39.00	1	1637
10:06:31	521.00	523.00	523.00	+40.00	1	1636
10:06:30	521.00	523.00	523.00	+40.00	1	1635
10:06:28	521.00	523.00	523.00	+40.00	1	1634
10:06:17	520.00	523.00	523.00	+40.00	5	1633
10:06:04	521.00	523.00	520.00	+37.00	2	1628
10:06:04	521.00	523.00	521.00	+38.00	1	1626
10:05:56	520.00	522.00	522.00	+39.00	2	1625
10:05:56	521.00	523.00	521.00	+38.00	1	1623
10:05:56	521.00	523.00	521.00	+38.00	1	1622
10:05:56	521.00	522.00	522.00	+39.00	4	1621
10:05:56	521.00	523.00	521.00	+38.00	2	1617
10:05:51	521.00	522.00	522.00	+39.00	1	1615
10:05:51	521.00	522.00	522.00	+39.00	1	1614
10:05:47	522.00	523.00	522.00	+39.00	1	1613
10:05:47	520.00	522.00	522.00	+39.00	3	1612
10:05:41	520.00	521.00	521.00	+38.00	2	1609
10:05:36	520.00	522.00	520.00	+37.00	1	1607
10:05:33	519.00	521.00	521.00	+38.00	7	1606
10:05:33	520.00	521.00	520.00	+37.00	1	1599
10:05:24	520.00	521.00	520.00	+37.00	1	1598
10:05:14	520.00	521.00	520.00	+37.00	1	1597
10:05:06	519.00	520.00	520.00	+37.00	1	1596
10:05:00	519.00	520.00	519.00	+36.00	1	1595
10:04:49	519.00	521.00	519.00	+36.00	2	1594
10:04:27	519.00	520.00	520.00	+37.00	1	1592
10:04:27	520.00	521.00	520.00	+37.00	5	1591
10:03:48	518.00	520.00	520.00	+37.00	4	1586
10:03:48	518.00	520.00	520.00	+37.00	4	1582
10:03:48	518.00	520.00	520.00	+37.00	5	1578
10:03:34	518.00	519.00	519.00	+36.00	1	1573
10:03:34	518.00	519.00	519.00	+36.00	1	1572
10:03:22	518.00	519.00	518.00	+35.00	1	1571
10:01:52	518.00	520.00	518.00	+35.00	1	1570
10:01:48	517.00	519.00	519.00	+36.00	2	1569
10:01:47	517.00	518.00	518.00	+35.00	1	1567
10:01:47	518.00	519.00	518.00	+35.00	1	1566
10:01:40	518.00	520.00	518.00	+35.00	1	1565
10:01:35	518.00	520.00	518.00	+35.00	2	1564
10:01:15	519.00	520.00	518.00	+35.00	1	1562
10:01:15	519.00	520.00	519.00	+36.00	1	1561
10:01:10	519.00	520.00	520.00	+37.00	1	1560
10:00:54	520.00	521.00	520.00	+37.00	2	1559
10:00:43	518.00	520.00	520.00	+37.00	1	1557
10:00:41	518.00	519.00	519.00	+36.00	1	1556
10:00:41	519.00	521.00	519.00	+36.00	4	1555
10:00:17	520.00	523.00	520.00	+37.00	3	1551
10:00:14	521.00	523.00	520.00	+37.00	5	1548
10:00:14	521.00	523.00	521.00	+38.00	1	1543
10:00:09	521.00	523.00	521.00	+38.00	1	1542
10:00:00	521.00	523.00	523.00	+40.00	1	1541
09:59:45	521.00	523.00	523.00	+40.00	1	1540
09:59:26	520.00	523.00	523.00	+40.00	1	1539
09:59:15	523.00	524.00	523.00	+40.00	3	1538
09:59:04	523.00	524.00	524.00	+41.00	1	1535
09:59:04	524.00	525.00	524.00	+41.00	1	1534
09:59:04	524.00	525.00	524.00	+41.00	4	1533
09:58:57	524.00	525.00	525.00	+42.00	1	1529
09:58:49	524.00	525.00	525.00	+42.00	1	1528
09:58:49	522.00	524.00	524.00	+41.00	2	1527
09:58:47	522.00	524.00	524.00	+41.00	1	1525
09:58:40	521.00	523.00	523.00	+40.00	1	1524
09:58:39	520.00	522.00	522.00	+39.00	4	1523
09:58:32	519.00	521.00	521.00	+38.00	2	1519
09:58:27	519.00	521.00	521.00	+38.00	1	1517
09:58:16	519.00	520.00	520.00	+37.00	1	1516
09:58:10	518.00	519.00	519.00	+36.00	2	1515
09:58:07	517.00	519.00	519.00	+36.00	1	1513
09:58:02	516.00	518.00	518.00	+35.00	1	1512
09:57:59	516.00	517.00	517.00	+34.00	1	1511
09:57:48	516.00	517.00	517.00	+34.00	1	1510
09:57:42	517.00	519.00	517.00	+34.00	2	1509
09:57:30	519.00	520.00	519.00	+36.00	1	1507
09:57:21	518.00	520.00	520.00	+37.00	1	1506
09:57:18	518.00	519.00	519.00	+36.00	1	1505
09:57:18	518.00	519.00	519.00	+36.00	1	1504
09:57:18	518.00	519.00	518.00	+35.00	2	1503
09:57:18	519.00	520.00	519.00	+36.00	2	1501
09:57:16	519.00	520.00	520.00	+37.00	1	1499
09:57:13	519.00	520.00	520.00	+37.00	1	1498
09:56:40	518.00	520.00	520.00	+37.00	2	1497
09:56:39	518.00	519.00	519.00	+36.00	1	1495
09:56:36	518.00	519.00	519.00	+36.00	2	1494
09:56:36	519.00	520.00	519.00	+36.00	1	1492
09:56:36	519.00	520.00	519.00	+36.00	1	1491
09:56:36	519.00	520.00	519.00	+36.00	1	1490
09:56:07	520.00	521.00	520.00	+37.00	1	1489
09:56:06	521.00	523.00	521.00	+38.00	1	1488
09:56:06	523.00	524.00	523.00	+40.00	1	1487
09:56:06	522.00	524.00	522.00	+39.00	5	1486
09:56:06	523.00	525.00	523.00	+40.00	1	1481
09:55:54	523.00	524.00	524.00	+41.00	3	1480
09:55:51	522.00	523.00	523.00	+40.00	5	1477
09:55:50	520.00	521.00	522.00	+39.00	3	1472
09:55:50	520.00	521.00	521.00	+38.00	3	1469
09:55:49	520.00	521.00	520.00	+37.00	1	1466
09:55:40	519.00	520.00	520.00	+37.00	4	1465
09:55:32	519.00	520.00	519.00	+36.00	1	1461
09:55:27	519.00	520.00	519.00	+36.00	1	1460
09:55:27	519.00	520.00	520.00	+37.00	1	1459
09:55:24	519.00	520.00	520.00	+37.00	1	1458
09:55:24	519.00	520.00	520.00	+37.00	2	1457
09:55:23	518.00	519.00	519.00	+36.00	1	1455
09:55:23	516.00	518.00	518.00	+35.00	2	1454
09:55:22	516.00	517.00	517.00	+34.00	1	1452
09:55:02	518.00	519.00	518.00	+35.00	1	1451
09:55:02	518.00	519.00	518.00	+35.00	9	1450
09:54:57	519.00	520.00	519.00	+36.00	2	1441
09:54:55	520.00	521.00	520.00	+37.00	4	1439
09:54:42	520.00	522.00	520.00	+37.00	1	1435
09:54:37	520.00	523.00	520.00	+37.00	1	1434
09:54:25	523.00	525.00	521.00	+38.00	1	1433
09:54:25	523.00	525.00	522.00	+39.00	7	1432
09:54:25	523.00	525.00	523.00	+40.00	2	1425
09:54:25	523.00	524.00	524.00	+41.00	1	1423
09:54:24	524.00	525.00	524.00	+41.00	2	1422
09:54:19	523.00	525.00	523.00	+40.00	1	1420
09:54:16	523.00	525.00	525.00	+42.00	2	1419
09:54:14	522.00	524.00	525.00	+42.00	2	1417
09:54:14	522.00	524.00	524.00	+41.00	1	1415
09:54:13	523.00	524.00	523.00	+40.00	1	1414
09:54:13	523.00	524.00	524.00	+41.00	1	1413
09:54:08	524.00	525.00	524.00	+41.00	1	1412
09:54:08	524.00	525.00	525.00	+42.00	1	1411
09:54:07	523.00	526.00	526.00	+43.00	1	1410
09:54:07	524.00	526.00	526.00	+43.00	1	1409
09:54:07	523.00	525.00	526.00	+43.00	1	1408
09:54:07	523.00	525.00	525.00	+42.00	3	1407
09:54:06	522.00	524.00	525.00	+42.00	1	1404
09:54:06	522.00	524.00	524.00	+41.00	7	1403
09:54:06	523.00	525.00	523.00	+40.00	7	1396
09:54:04	523.00	525.00	525.00	+42.00	1	1389
09:54:03	523.00	525.00	525.00	+42.00	1	1388
09:53:59	523.00	525.00	525.00	+42.00	1	1387
09:53:56	522.00	525.00	525.00	+42.00	1	1386
09:53:56	522.00	525.00	525.00	+42.00	1	1385
09:53:56	523.00	525.00	525.00	+42.00	1	1384
09:53:56	523.00	525.00	525.00	+42.00	1	1383
09:53:56	523.00	525.00	525.00	+42.00	1	1382
09:53:56	522.00	525.00	525.00	+42.00	4	1381
09:53:56	522.00	523.00	524.00	+41.00	3	1377
09:53:56	522.00	523.00	523.00	+40.00	3	1374
09:53:56	520.00	521.00	522.00	+39.00	3	1371
09:53:56	520.00	521.00	521.00	+38.00	1	1368
09:53:56	520.00	521.00	520.00	+37.00	1	1367
09:53:55	520.00	521.00	521.00	+38.00	1	1366
09:53:54	519.00	520.00	520.00	+37.00	1	1365
09:53:50	519.00	521.00	519.00	+36.00	1	1364
09:53:49	518.00	520.00	520.00	+37.00	5	1363
09:53:44	519.00	520.00	519.00	+36.00	1	1358
09:53:41	520.00	521.00	520.00	+37.00	1	1357
09:53:34	518.00	520.00	520.00	+37.00	1	1356
09:53:32	518.00	520.00	518.00	+35.00	1	1355
09:53:27	520.00	521.00	520.00	+37.00	1	1354
09:53:27	519.00	521.00	521.00	+38.00	1	1353
09:53:25	519.00	521.00	521.00	+38.00	1	1352
09:53:22	519.00	521.00	521.00	+38.00	2	1351
09:53:16	519.00	521.00	521.00	+38.00	1	1349
09:53:07	519.00	520.00	520.00	+37.00	1	1348
09:53:02	519.00	521.00	521.00	+38.00	1	1347
09:53:01	521.00	522.00	521.00	+38.00	1	1346
09:53:01	521.00	522.00	521.00	+38.00	1	1345
09:53:01	521.00	522.00	521.00	+38.00	1	1344
09:53:00	520.00	521.00	521.00	+38.00	1	1343
09:53:00	520.00	521.00	521.00	+38.00	1	1342
09:53:00	520.00	521.00	521.00	+38.00	1	1341
09:53:00	519.00	520.00	520.00	+37.00	15	1340
09:52:59	519.00	520.00	520.00	+37.00	1	1325
09:52:55	518.00	519.00	519.00	+36.00	15	1324
09:52:52	516.00	518.00	518.00	+35.00	1	1309
09:52:52	515.00	518.00	518.00	+35.00	13	1308
09:52:52	514.00	517.00	517.00	+34.00	25	1295
09:52:50	513.00	516.00	516.00	+33.00	1	1270
09:52:50	512.00	516.00	516.00	+33.00	9	1269
09:52:50	512.00	515.00	515.00	+32.00	5	1260
09:52:50	514.00	515.00	514.00	+31.00	2	1255
09:52:50	511.00	514.00	514.00	+31.00	3	1253
09:52:48	511.00	514.00	511.00	+28.00	1	1250
09:52:47	511.00	513.00	513.00	+30.00	1	1249
09:52:44	510.00	512.00	512.00	+29.00	1	1248
09:52:41	510.00	511.00	511.00	+28.00	2	1247
09:52:32	510.00	511.00	511.00	+28.00	1	1245
09:52:30	510.00	511.00	511.00	+28.00	1	1244
09:52:30	511.00	512.00	511.00	+28.00	1	1243
09:52:20	511.00	513.00	511.00	+28.00	1	1242
09:52:12	511.00	513.00	511.00	+28.00	1	1241
09:52:10	510.00	512.00	512.00	+29.00	1	1240
09:52:10	510.00	511.00	511.00	+28.00	2	1239
09:52:09	510.00	511.00	511.00	+28.00	1	1237
09:51:52	510.00	511.00	511.00	+28.00	1	1236
09:51:50	510.00	511.00	511.00	+28.00	1	1235
09:51:50	511.00	512.00	511.00	+28.00	1	1234
09:51:30	510.00	512.00	510.00	+27.00	1	1233
09:51:30	509.00	510.00	510.00	+27.00	2	1232
09:51:30	509.00	510.00	510.00	+27.00	1	1230
09:51:30	509.00	510.00	510.00	+27.00	1	1229
09:51:30	510.00	513.00	510.00	+27.00	6	1228
09:51:23	510.00	513.00	510.00	+27.00	1	1222
09:51:20	513.00	515.00	510.00	+27.00	1	1221
09:51:20	513.00	515.00	511.00	+28.00	6	1220
09:51:20	513.00	515.00	512.00	+29.00	12	1214
09:51:20	513.00	515.00	513.00	+30.00	1	1202
09:51:17	514.00	515.00	514.00	+31.00	1	1201
09:51:12	515.00	516.00	515.00	+32.00	1	1200
09:51:00	514.00	516.00	514.00	+31.00	1	1199
09:50:59	513.00	515.00	515.00	+32.00	8	1198
09:50:59	512.00	514.00	514.00	+31.00	3	1190
09:50:18	515.00	516.00	515.00	+32.00	1	1187
09:50:18	513.00	515.00	515.00	+32.00	4	1186
09:50:17	513.00	514.00	514.00	+31.00	1	1182
09:50:16	512.00	513.00	513.00	+30.00	3	1181
09:50:15	512.00	514.00	512.00	+29.00	1	1178
09:50:09	512.00	514.00	512.00	+29.00	1	1177
09:50:05	514.00	515.00	513.00	+30.00	4	1176
09:50:05	514.00	515.00	514.00	+31.00	1	1172
09:50:03	514.00	515.00	514.00	+31.00	1	1171
09:49:56	515.00	516.00	515.00	+32.00	1	1170
09:49:56	515.00	516.00	515.00	+32.00	1	1169
09:49:50	515.00	516.00	515.00	+32.00	1	1168
09:49:40	514.00	515.00	515.00	+32.00	4	1167
09:49:34	513.00	514.00	514.00	+31.00	4	1163
09:49:31	513.00	514.00	513.00	+30.00	1	1159
09:49:31	512.00	513.00	513.00	+30.00	4	1158
09:49:29	511.00	512.00	512.00	+29.00	1	1154
09:49:29	511.00	512.00	512.00	+29.00	1	1153
09:49:29	511.00	512.00	512.00	+29.00	1	1152
09:49:29	511.00	512.00	512.00	+29.00	2	1151
09:49:29	510.00	511.00	511.00	+28.00	1	1149
09:49:29	509.00	510.00	511.00	+28.00	7	1148
09:49:29	509.00	510.00	510.00	+27.00	3	1141
09:49:27	509.00	510.00	510.00	+27.00	1	1138
09:49:16	509.00	510.00	510.00	+27.00	1	1137
09:49:12	509.00	510.00	510.00	+27.00	1	1136
09:49:09	509.00	510.00	510.00	+27.00	1	1135
09:48:39	510.00	511.00	512.00	+29.00	3	1134
09:48:39	510.00	511.00	511.00	+28.00	2	1131
09:48:37	511.00	512.00	511.00	+28.00	1	1129
09:48:37	511.00	512.00	511.00	+28.00	1	1128
09:48:27	512.00	513.00	512.00	+29.00	2	1127
09:48:26	512.00	513.00	512.00	+29.00	1	1125
09:48:20	512.00	515.00	512.00	+29.00	1	1124
09:48:18	512.00	515.00	512.00	+29.00	1	1123
09:48:13	512.00	513.00	513.00	+30.00	1	1122
09:48:11	513.00	514.00	516.00	+33.00	1	1121
09:48:11	513.00	514.00	515.00	+32.00	1	1120
09:48:11	513.00	514.00	514.00	+31.00	1	1119
09:48:10	513.00	514.00	514.00	+31.00	1	1118
09:48:10	513.00	514.00	514.00	+31.00	1	1117
09:48:10	513.00	514.00	514.00	+31.00	1	1116
09:48:10	514.00	516.00	514.00	+31.00	2	1115
09:48:07	513.00	516.00	516.00	+33.00	3	1113
09:48:06	513.00	514.00	514.00	+31.00	1	1110
09:48:06	514.00	517.00	514.00	+31.00	5	1109
09:48:05	515.00	517.00	515.00	+32.00	1	1104
09:48:04	515.00	516.00	517.00	+34.00	1	1103
09:48:04	515.00	516.00	516.00	+33.00	2	1102
09:48:03	514.00	516.00	516.00	+33.00	2	1100
09:48:01	514.00	515.00	516.00	+33.00	2	1098
09:48:01	514.00	515.00	515.00	+32.00	1	1096
09:47:58	515.00	516.00	515.00	+32.00	1	1095
09:47:57	514.00	516.00	517.00	+34.00	1	1094
09:47:57	514.00	516.00	516.00	+33.00	2	1093
09:47:55	513.00	515.00	516.00	+33.00	6	1091
09:47:55	513.00	515.00	515.00	+32.00	4	1085
09:47:54	512.00	515.00	515.00	+32.00	1	1081
09:47:52	513.00	515.00	515.00	+32.00	2	1080
09:47:45	515.00	516.00	515.00	+32.00	1	1078
09:47:44	515.00	516.00	516.00	+33.00	1	1077
09:47:43	515.00	516.00	516.00	+33.00	2	1076
09:47:43	516.00	517.00	516.00	+33.00	3	1074
09:47:42	516.00	517.00	516.00	+33.00	1	1071
09:47:40	514.00	516.00	516.00	+33.00	4	1070
09:47:37	515.00	516.00	515.00	+32.00	1	1066
09:47:37	515.00	516.00	515.00	+32.00	2	1065
09:47:37	514.00	515.00	515.00	+32.00	22	1063
09:47:37	513.00	514.00	514.00	+31.00	4	1041
09:47:37	512.00	513.00	513.00	+30.00	3	1037
09:47:36	511.00	513.00	513.00	+30.00	1	1034
09:47:36	511.00	512.00	512.00	+29.00	1	1033
09:47:35	509.00	511.00	512.00	+29.00	4	1032
09:47:35	509.00	511.00	511.00	+28.00	4	1028
09:47:31	509.00	510.00	510.00	+27.00	5	1024
09:47:31	508.00	509.00	509.00	+26.00	1	1019
09:47:31	508.00	509.00	509.00	+26.00	6	1018
09:47:28	508.00	509.00	508.00	+25.00	1	1012
09:47:28	507.00	508.00	508.00	+25.00	3	1011
09:47:24	508.00	509.00	508.00	+25.00	1	1008
09:47:21	508.00	509.00	508.00	+25.00	1	1007
09:47:16	508.00	509.00	509.00	+26.00	1	1006
09:47:14	508.00	509.00	509.00	+26.00	1	1005
09:47:13	509.00	510.00	509.00	+26.00	4	1004
09:47:09	509.00	510.00	510.00	+27.00	1	1000
09:47:08	509.00	510.00	509.00	+26.00	1	999
09:47:07	509.00	510.00	510.00	+27.00	1	998
09:47:06	509.00	511.00	509.00	+26.00	4	997
09:47:05	509.00	510.00	510.00	+27.00	1	993
09:47:05	509.00	510.00	510.00	+27.00	1	992
09:47:04	509.00	511.00	511.00	+28.00	3	991
09:47:03	509.00	510.00	510.00	+27.00	3	988
09:47:03	509.00	510.00	510.00	+27.00	1	985
09:47:01	509.00	510.00	509.00	+26.00	1	984
09:47:00	509.00	510.00	510.00	+27.00	1	983
09:47:00	509.00	511.00	511.00	+28.00	1	982
09:47:00	509.00	510.00	510.00	+27.00	1	981
09:46:59	509.00	510.00	510.00	+27.00	1	980
09:46:56	509.00	510.00	510.00	+27.00	1	979
09:46:53	509.00	510.00	510.00	+27.00	1	978
09:46:52	509.00	510.00	509.00	+26.00	1	977
09:46:50	511.00	512.00	511.00	+28.00	1	976
09:46:50	511.00	512.00	511.00	+28.00	1	975
09:46:50	511.00	512.00	511.00	+28.00	1	974
09:46:50	509.00	510.00	511.00	+28.00	1	973
09:46:50	509.00	510.00	510.00	+27.00	1	972
09:46:48	509.00	511.00	511.00	+28.00	2	971
09:46:46	509.00	511.00	511.00	+28.00	1	969
09:46:45	509.00	510.00	510.00	+27.00	1	968
09:46:42	511.00	512.00	511.00	+28.00	1	967
09:46:39	508.00	511.00	512.00	+29.00	1	966
09:46:39	508.00	511.00	511.00	+28.00	4	965
09:46:37	508.00	511.00	511.00	+28.00	1	961
09:46:37	508.00	510.00	510.00	+27.00	1	960
09:46:36	508.00	510.00	510.00	+27.00	1	959
09:46:35	508.00	511.00	511.00	+28.00	1	958
09:46:34	508.00	510.00	510.00	+27.00	1	957
09:46:33	509.00	511.00	509.00	+26.00	1	956
09:46:33	508.00	511.00	511.00	+28.00	1	955
09:46:33	508.00	511.00	511.00	+28.00	1	954
09:46:31	508.00	511.00	508.00	+25.00	1	953
09:46:30	506.00	508.00	511.00	+28.00	3	952
09:46:30	506.00	508.00	510.00	+27.00	11	949
09:46:30	506.00	508.00	509.00	+26.00	3	938
09:46:30	506.00	508.00	508.00	+25.00	3	935
09:46:26	507.00	509.00	507.00	+24.00	1	932
09:46:25	508.00	509.00	508.00	+25.00	1	931
09:46:24	506.00	507.00	508.00	+25.00	6	930
09:46:24	506.00	507.00	507.00	+24.00	1	924
09:46:19	505.00	507.00	507.00	+24.00	2	923
09:46:18	505.00	506.00	506.00	+23.00	1	921
09:46:18	502.00	504.00	505.00	+22.00	11	920
09:46:18	502.00	504.00	504.00	+21.00	4	909
09:46:18	502.00	505.00	502.00	+19.00	1	905
09:46:15	502.00	504.00	504.00	+21.00	1	904
09:46:14	503.00	505.00	503.00	+20.00	1	903
09:46:14	502.00	505.00	505.00	+22.00	4	902
09:46:12	500.00	502.00	505.00	+22.00	4	898
09:46:12	500.00	502.00	504.00	+21.00	7	894
09:46:12	500.00	502.00	503.00	+20.00	4	887
09:46:12	500.00	502.00	502.00	+19.00	5	883
09:46:05	500.00	501.00	501.00	+18.00	1	878
09:46:04	499.00	500.00	500.00	+17.00	2	877
09:46:02	500.00	501.00	500.00	+17.00	1	875
09:46:01	499.00	500.00	500.00	+17.00	1	874
09:45:51	499.00	500.00	500.00	+17.00	1	873
09:45:49	499.00	500.00	500.00	+17.00	1	872
09:45:47	499.00	501.00	501.00	+18.00	1	871
09:45:45	501.00	502.00	501.00	+18.00	2	870
09:45:36	501.00	502.00	502.00	+19.00	1	868
09:45:35	500.00	501.00	501.00	+18.00	1	867
09:45:35	499.00	500.00	500.00	+17.00	6	866
09:45:29	499.00	500.00	499.00	+16.00	1	860
09:45:28	499.00	500.00	500.00	+17.00	1	859
09:45:27	499.00	500.00	500.00	+17.00	1	858
09:45:25	500.00	501.00	500.00	+17.00	3	857
09:45:25	500.00	501.00	500.00	+17.00	1	854
09:45:24	500.00	502.00	500.00	+17.00	1	853
09:45:21	500.00	502.00	500.00	+17.00	1	852
09:45:17	499.50	500.00	500.00	+17.00	1	851
09:45:14	499.50	500.00	500.00	+17.00	1	850
09:45:14	499.50	500.00	500.00	+17.00	1	849
09:45:14	499.50	500.00	500.00	+17.00	1	848
09:45:14	499.50	500.00	500.00	+17.00	1	847
09:45:14	500.00	502.00	500.00	+17.00	1	846
09:45:13	500.00	502.00	500.00	+17.00	1	845
09:45:10	500.00	503.00	500.00	+17.00	1	844
09:45:10	500.00	503.00	500.00	+17.00	1	843
09:45:09	501.00	503.00	501.00	+18.00	1	842
09:45:09	500.00	503.00	503.00	+20.00	1	841
09:45:09	499.50	501.00	502.00	+19.00	1	840
09:45:09	499.50	501.00	501.00	+18.00	1	839
09:45:08	500.00	501.00	500.00	+17.00	2	838
09:45:08	500.00	501.00	500.00	+17.00	1	836
09:45:07	499.50	500.00	500.00	+17.00	22	835
09:45:07	498.50	499.50	499.50	+16.50	1	813
09:45:07	498.50	499.50	499.50	+16.50	1	812
09:45:07	498.50	499.00	499.00	+16.00	8	811
09:45:07	498.00	498.50	498.50	+15.50	1	803
09:45:07	496.50	497.00	498.00	+15.00	5	802
09:45:07	496.50	497.00	497.50	+14.50	2	797
09:45:07	496.50	497.00	497.00	+14.00	3	795
09:45:02	496.50	497.50	496.50	+13.50	1	792
09:45:01	496.50	497.00	497.00	+14.00	1	791
09:44:57	496.50	497.50	496.50	+13.50	1	790
09:44:57	496.00	497.00	497.00	+14.00	1	789
09:44:57	496.00	497.00	497.00	+14.00	1	788
09:44:55	495.50	496.00	496.00	+13.00	6	787
09:44:55	495.50	496.00	496.00	+13.00	1	781
09:44:55	495.00	495.50	495.50	+12.50	1	780
09:44:55	492.00	494.00	495.00	+12.00	27	779
09:44:55	492.00	494.00	494.50	+11.50	2	752
09:44:55	492.00	494.00	494.00	+11.00	1	750
09:44:53	491.50	493.50	493.50	+10.50	1	749
09:44:48	490.50	493.50	494.00	+11.00	1	748
09:44:48	490.50	493.50	493.50	+10.50	2	747
09:44:45	490.00	492.00	493.50	+10.50	2	745
09:44:45	490.00	492.00	492.00	+9.00	1	743
09:44:43	490.00	492.00	490.00	+7.00	1	742
09:44:42	490.00	492.00	490.00	+7.00	1	741
09:44:30	493.00	494.00	492.50	+9.50	1	740
09:44:30	493.00	494.00	493.00	+10.00	7	739
09:44:27	494.50	495.00	494.50	+11.50	2	732
09:44:27	494.50	495.00	494.50	+11.50	2	730
09:44:27	494.50	495.00	494.50	+11.50	1	728
09:44:27	494.50	495.00	494.50	+11.50	1	727
09:44:27	494.50	495.00	494.50	+11.50	2	726
09:44:27	495.00	496.00	495.00	+12.00	9	724
09:44:26	495.00	495.50	495.50	+12.50	1	715
09:44:25	495.00	496.00	495.00	+12.00	3	714
09:44:25	495.00	496.00	495.00	+12.00	1	711
09:44:20	495.50	496.00	495.50	+12.50	2	710
09:44:20	495.50	496.00	495.50	+12.50	4	708
09:44:16	495.50	496.50	496.50	+13.50	1	704
09:44:15	496.00	496.50	496.00	+13.00	2	703
09:44:14	496.00	496.50	496.00	+13.00	1	701
09:44:12	495.50	496.00	496.00	+13.00	1	700
09:44:12	495.50	496.00	496.00	+13.00	1	699
09:44:11	495.50	496.00	496.00	+13.00	1	698
09:44:09	495.50	496.00	496.00	+13.00	1	697
09:44:09	495.50	496.00	495.50	+12.50	1	696
09:44:05	495.50	496.00	496.00	+13.00	1	695
09:44:04	496.00	496.50	496.00	+13.00	1	694
09:44:00	495.50	496.50	495.50	+12.50	1	693
09:43:59	495.00	496.00	496.00	+13.00	1	692
09:43:57	496.00	496.50	496.00	+13.00	2	691
09:43:57	494.50	495.00	495.00	+12.00	1	689
09:43:55	494.50	496.00	496.00	+13.00	1	688
09:43:54	495.50	496.50	495.50	+12.50	1	687
09:43:53	496.00	496.50	496.00	+13.00	1	686
09:43:53	495.00	496.50	495.00	+12.00	1	685
09:43:51	495.00	496.50	496.50	+13.50	1	684
09:43:49	496.00	497.00	496.00	+13.00	1	683
09:43:47	494.50	496.00	496.00	+13.00	4	682
09:43:47	494.00	495.00	495.00	+12.00	21	678
09:43:45	492.50	494.50	494.50	+11.50	2	657
09:43:45	492.50	494.00	494.00	+11.00	2	655
09:43:45	492.00	493.50	493.50	+10.50	2	653
09:43:45	491.50	492.00	492.00	+9.00	2	651
09:43:45	492.00	493.50	492.00	+9.00	1	649
09:43:44	491.50	493.00	493.00	+10.00	1	648
09:43:44	491.00	492.00	492.00	+9.00	1	647
09:43:42	490.50	492.00	492.00	+9.00	1	646
09:43:38	490.50	492.00	490.50	+7.50	1	645
09:43:38	490.50	492.00	492.00	+9.00	1	644
09:43:37	491.50	492.00	491.50	+8.50	1	643
09:43:36	490.50	492.00	490.50	+7.50	1	642
09:43:36	491.50	492.00	491.50	+8.50	1	641
09:43:32	491.50	492.00	491.50	+8.50	1	640
09:43:32	492.50	493.00	492.50	+9.50	1	639
09:43:32	491.50	492.00	493.00	+10.00	4	638
09:43:32	491.50	492.00	492.50	+9.50	2	634
09:43:32	491.50	492.00	492.00	+9.00	4	632
09:43:31	491.50	492.00	492.00	+9.00	1	628
09:43:27	490.50	491.50	491.50	+8.50	1	627
09:43:27	491.50	492.00	491.50	+8.50	2	626
09:43:27	491.50	492.00	491.50	+8.50	1	624
09:43:23	491.50	492.00	492.00	+9.00	1	623
09:43:19	491.50	492.00	491.50	+8.50	1	622
09:43:17	491.50	492.00	492.00	+9.00	1	621
09:43:16	491.50	492.00	491.50	+8.50	1	620
09:43:10	490.00	491.50	491.50	+8.50	1	619
09:43:09	489.50	491.00	491.00	+8.00	1	618
09:43:08	488.50	490.50	490.50	+7.50	2	617
09:43:08	488.00	490.00	490.00	+7.00	5	615
09:43:03	487.50	489.00	489.00	+6.00	1	610
09:42:57	486.00	487.00	487.00	+4.00	1	609
09:42:57	485.50	487.00	489.00	+6.00	4	608
09:42:57	485.50	487.00	488.00	+5.00	4	604
09:42:57	485.50	487.00	487.00	+4.00	2	600
09:42:44	487.50	488.00	487.00	+4.00	2	598
09:42:44	487.50	488.00	487.50	+4.50	1	596
09:42:38	487.00	488.00	488.00	+5.00	1	595
09:42:31	486.50	488.00	488.00	+5.00	1	594
09:42:27	487.00	487.50	487.50	+4.50	1	593
09:42:27	486.50	487.00	487.00	+4.00	1	592
09:42:27	486.50	487.00	487.00	+4.00	1	591
09:42:26	485.50	486.50	486.50	+3.50	1	590
09:42:23	485.00	486.00	486.00	+3.00	1	589
09:42:19	485.00	485.50	485.50	+2.50	1	588
09:42:03	483.50	485.50	485.50	+2.50	1	587
09:41:43	486.50	487.00	486.50	+3.50	1	586
09:41:36	487.00	487.50	487.00	+4.00	1	585
09:41:34	487.00	487.50	487.00	+4.00	1	584
09:41:03	488.00	488.50	488.00	+5.00	9	583
09:41:03	488.00	488.50	488.00	+5.00	1	574
09:41:02	488.00	488.50	488.00	+5.00	1	573
09:40:54	488.00	488.50	488.00	+5.00	1	572
09:40:47	488.00	488.50	488.50	+5.50	1	571
09:40:31	488.00	488.50	488.50	+5.50	1	570
09:40:29	488.00	488.50	488.00	+5.00	2	569
09:40:29	488.00	488.50	488.00	+5.00	1	567
09:40:29	488.00	488.50	488.00	+5.00	1	566
09:40:29	484.00	485.00	488.00	+5.00	7	565
09:40:29	484.00	485.00	485.00	+2.00	7	558
09:40:21	484.00	484.50	484.50	+1.50	3	551
09:40:21	483.50	484.50	484.50	+1.50	1	548
09:40:21	483.50	484.00	484.00	+1.00	6	547
09:40:21	483.00	483.50	483.50	+0.50	2	541
09:40:21	483.00	483.50	483.50	+0.50	6	539
09:40:21	480.00	481.00	483.00	0	6	533
09:40:21	480.00	481.00	482.50	-0.50	5	527
09:40:21	480.00	481.00	482.00	-1.00	3	522
09:40:21	480.00	481.00	481.50	-1.50	1	519
09:40:21	480.00	481.00	481.00	-2.00	1	518
09:40:05	481.00	481.50	481.00	-2.00	1	517
09:39:55	481.00	482.00	481.00	-2.00	2	516
09:39:05	480.00	481.00	481.00	-2.00	1	514
09:38:49	479.50	480.50	481.00	-2.00	2	513
09:38:49	479.50	480.50	480.50	-2.50	1	511
09:38:36	481.00	482.50	481.00	-2.00	1	510
09:38:36	481.00	482.50	481.00	-2.00	1	509
09:38:36	482.00	483.00	482.00	-1.00	6	508
09:38:23	482.50	483.50	482.50	-0.50	1	502
09:38:10	482.50	483.50	482.50	-0.50	1	501
09:38:03	483.50	484.00	483.00	0	1	500
09:38:03	483.50	484.00	483.50	+0.50	1	499
09:37:49	482.00	483.50	483.50	+0.50	1	498
09:37:42	482.00	483.00	483.00	0	1	497
09:37:40	482.00	483.00	483.00	0	1	496
09:37:36	483.00	483.50	483.00	0	1	495
09:37:34	482.00	483.00	483.00	0	1	494
09:37:26	483.00	483.50	483.00	0	5	493
09:37:26	483.50	484.00	483.50	+0.50	1	488
09:37:18	483.00	483.50	483.50	+0.50	1	487
09:37:14	483.00	483.50	483.50	+0.50	1	486
09:37:07	482.00	483.50	483.50	+0.50	1	485
09:37:03	481.50	483.00	483.00	0	1	484
09:36:59	481.00	482.00	482.00	-1.00	3	483
09:36:46	481.00	481.50	481.50	-1.50	1	480
09:36:34	480.50	482.00	482.00	-1.00	1	479
09:36:00	479.50	480.00	480.00	-3.00	2	478
09:36:00	479.50	480.00	480.00	-3.00	1	476
09:36:00	479.50	480.00	480.00	-3.00	2	475
09:36:00	479.50	480.00	480.00	-3.00	2	473
09:36:00	479.50	480.00	480.00	-3.00	1	471
09:35:07	479.50	480.00	479.50	-3.50	1	470
09:34:28	478.50	479.50	478.50	-4.50	1	469
09:34:28	478.50	479.50	478.50	-4.50	1	468
09:34:19	478.50	479.50	478.50	-4.50	1	467
09:34:19	478.50	479.00	478.50	-4.50	1	466
09:34:04	478.50	479.50	478.50	-4.50	1	465
09:34:04	479.00	480.00	479.00	-4.00	1	464
09:33:36	477.50	479.00	479.00	-4.00	2	463
09:33:08	478.50	479.00	478.50	-4.50	1	461
09:33:07	478.00	479.00	478.00	-5.00	1	460
09:32:56	478.00	478.50	478.50	-4.50	1	459
09:32:09	478.00	479.50	477.50	-5.50	1	458
09:32:09	478.00	479.50	478.00	-5.00	1	457
09:32:03	479.00	479.50	479.00	-4.00	1	456
09:31:57	478.00	479.50	479.50	-3.50	1	455
09:31:54	477.50	479.00	479.00	-4.00	1	454
09:31:52	477.50	479.00	479.00	-4.00	1	453
09:31:44	477.00	478.00	478.00	-5.00	1	452
09:31:31	476.00	477.00	477.00	-6.00	3	451
09:30:47	474.00	476.00	476.00	-7.00	2	448
09:30:09	474.00	476.00	474.00	-9.00	1	446
09:30:01	475.50	476.50	475.50	-7.50	1	445
09:30:01	475.50	476.50	475.50	-7.50	1	444
09:30:01	476.00	477.00	476.00	-7.00	1	443
09:29:55	475.50	476.50	476.50	-6.50	1	442
09:29:36	474.50	475.50	475.50	-7.50	1	441
09:29:00	474.00	475.00	475.00	-8.00	2	440
09:28:44	473.50	474.00	474.00	-9.00	2	438
09:28:27	473.00	473.50	473.50	-9.50	1	436
09:27:34	473.50	474.00	473.50	-9.50	1	435
09:27:15	473.50	474.00	473.50	-9.50	1	434
09:26:36	473.50	474.50	473.50	-9.50	1	433
09:26:36	474.00	475.00	474.00	-9.00	3	432
09:25:40	473.50	474.50	474.50	-8.50	1	429
09:25:38	474.00	475.00	474.00	-9.00	2	428
09:25:32	474.50	475.50	474.50	-8.50	1	426
09:25:29	474.00	475.00	475.00	-8.00	1	425
09:24:33	474.50	475.50	474.50	-8.50	1	424
09:24:33	474.50	475.50	475.50	-7.50	1	423
09:24:20	475.50	476.00	475.50	-7.50	1	422
09:24:08	475.50	476.00	475.50	-7.50	1	421
09:24:05	474.50	475.50	475.50	-7.50	1	420
09:23:59	475.00	476.50	475.00	-8.00	3	419
09:23:48	475.00	476.00	476.00	-7.00	1	416
09:23:44	475.00	476.00	476.00	-7.00	1	415
09:23:29	475.00	475.50	475.50	-7.50	1	414
09:23:21	475.00	475.50	475.00	-8.00	1	413
09:23:21	475.00	475.50	475.00	-8.00	1	412
09:23:16	474.50	475.50	474.50	-8.50	1	411
09:23:12	474.50	475.50	474.50	-8.50	1	410
09:22:39	473.50	475.00	475.00	-8.00	1	409
09:22:37	473.50	475.00	475.00	-8.00	1	408
09:22:33	474.00	475.50	474.00	-9.00	1	407
09:22:27	475.00	476.00	475.00	-8.00	1	406
09:22:22	474.00	474.50	474.50	-8.50	1	405
09:22:13	472.00	473.50	473.50	-9.50	3	404
09:22:11	472.00	473.50	473.50	-9.50	1	401
09:21:30	472.00	473.50	471.50	-11.50	1	400
09:21:30	472.00	473.50	472.00	-11.00	1	399
09:21:30	472.00	474.00	472.00	-11.00	2	398
09:21:29	472.00	474.00	472.00	-11.00	2	396
09:21:14	471.50	473.50	471.50	-11.50	1	394
09:21:13	471.00	471.50	471.50	-11.50	1	393
09:21:13	471.00	471.50	471.50	-11.50	1	392
09:21:13	471.00	471.50	471.50	-11.50	1	391
09:21:13	471.50	473.50	471.50	-11.50	1	390
09:21:13	471.50	473.50	471.50	-11.50	2	389
09:21:13	471.50	473.50	471.50	-11.50	2	387
09:21:07	472.00	474.00	472.00	-11.00	2	385
09:21:05	472.00	472.50	472.50	-10.50	1	383
09:21:02	472.00	472.50	472.00	-11.00	2	382
09:20:59	472.00	472.50	472.50	-10.50	1	380
09:20:56	473.00	474.00	472.50	-10.50	1	379
09:20:56	473.00	474.00	473.00	-10.00	1	378
09:20:55	473.00	474.00	473.00	-10.00	2	377
09:20:43	473.00	474.00	472.50	-10.50	1	375
09:20:43	473.00	474.00	473.00	-10.00	1	374
09:20:40	472.00	473.50	473.50	-9.50	1	373
09:20:36	472.00	473.50	472.00	-11.00	1	372
09:20:22	471.50	472.00	472.00	-11.00	2	371
09:20:21	472.00	473.50	472.00	-11.00	1	369
09:20:05	471.50	472.00	472.00	-11.00	1	368
09:20:05	472.00	473.50	472.00	-11.00	1	367
09:20:01	471.00	472.00	472.00	-11.00	1	366
09:19:37	471.00	473.50	471.00	-12.00	1	365
09:19:31	471.00	473.50	471.00	-12.00	2	364
09:19:21	471.00	473.00	471.00	-12.00	1	362
09:19:11	471.00	473.00	471.00	-12.00	1	361
09:19:07	471.00	471.50	471.50	-11.50	1	360
09:19:07	471.50	473.00	471.50	-11.50	1	359
09:19:02	471.50	473.00	471.50	-11.50	2	358
09:19:01	471.00	472.50	471.00	-12.00	2	356
09:19:01	471.00	473.00	471.00	-12.00	2	354
09:19:00	471.50	473.50	471.00	-12.00	1	352
09:19:00	471.50	473.50	471.50	-11.50	1	351
09:18:57	472.00	473.50	472.00	-11.00	2	350
09:18:30	472.00	473.50	472.00	-11.00	1	348
09:18:15	470.50	471.00	471.00	-12.00	1	347
09:18:15	470.50	471.00	471.00	-12.00	1	346
09:18:15	470.50	471.00	471.00	-12.00	1	345
09:18:15	473.00	474.00	471.00	-12.00	13	344
09:18:15	473.00	474.00	471.50	-11.50	4	331
09:18:15	473.00	474.00	472.00	-11.00	3	327
09:18:15	473.00	474.00	472.50	-10.50	1	324
09:18:15	473.00	474.00	473.00	-10.00	1	323
09:17:52	472.50	473.50	473.50	-9.50	1	322
09:17:09	472.00	473.50	473.50	-9.50	1	321
09:17:06	472.50	473.50	472.50	-10.50	2	320
09:17:06	473.00	474.00	473.00	-10.00	3	318
09:16:44	474.00	475.50	474.00	-9.00	1	315
09:16:34	474.00	475.00	475.00	-8.00	1	314
09:15:50	475.00	475.50	475.00	-8.00	1	313
09:15:44	473.50	475.00	475.00	-8.00	1	312
09:15:36	473.50	475.00	475.00	-8.00	1	311
09:15:33	473.50	475.00	475.00	-8.00	1	310
09:15:20	473.50	475.00	475.00	-8.00	1	309
09:15:14	474.00	475.00	471.50	-11.50	1	308
09:15:14	474.00	475.00	472.00	-11.00	1	307
09:15:14	474.00	475.00	472.50	-10.50	1	306
09:15:14	474.00	475.00	473.50	-9.50	1	305
09:15:14	474.00	475.00	474.00	-9.00	2	304
09:15:08	474.50	475.00	473.50	-9.50	1	302
09:15:08	474.50	475.00	474.00	-9.00	3	301
09:15:08	474.50	475.00	474.50	-8.50	1	298
09:14:51	473.50	474.00	474.00	-9.00	1	297
09:14:40	472.50	473.00	473.00	-10.00	4	296
09:14:40	472.50	473.00	472.50	-10.50	1	292
09:14:21	472.00	472.50	472.50	-10.50	1	291
09:14:21	472.00	472.50	472.50	-10.50	1	290
09:14:12	473.00	474.00	473.00	-10.00	1	289
09:14:11	472.50	474.00	474.00	-9.00	1	288
09:14:00	474.00	475.00	473.50	-9.50	2	287
09:14:00	474.00	475.00	474.00	-9.00	1	285
09:13:52	474.00	475.00	474.00	-9.00	1	284
09:13:35	473.50	475.00	473.50	-9.50	1	283
09:13:31	472.50	473.50	473.50	-9.50	3	282
09:13:31	474.50	475.50	473.50	-9.50	1	279
09:13:31	474.50	475.50	474.50	-8.50	1	278
09:13:27	474.50	475.00	475.00	-8.00	1	277
09:13:00	475.00	475.50	475.00	-8.00	1	276
09:12:58	475.00	475.50	475.00	-8.00	1	275
09:12:51	475.00	476.00	475.00	-8.00	1	274
09:12:43	475.00	476.00	475.00	-8.00	1	273
09:12:42	475.00	476.00	475.00	-8.00	2	272
09:12:32	474.00	475.00	475.00	-8.00	1	270
09:12:32	473.50	475.00	475.00	-8.00	1	269
09:12:32	473.50	475.00	475.00	-8.00	2	268
09:12:32	475.00	475.50	475.00	-8.00	8	266
09:12:32	475.00	475.50	475.00	-8.00	1	258
09:12:32	475.00	475.50	475.00	-8.00	1	257
09:12:32	475.00	475.50	475.00	-8.00	1	256
09:12:32	475.00	475.50	475.00	-8.00	2	255
09:12:32	475.00	476.00	475.00	-8.00	1	253
09:12:29	475.00	476.00	475.00	-8.00	1	252
09:12:03	475.50	476.00	475.50	-7.50	1	251
09:11:38	476.00	477.00	476.00	-7.00	1	250
09:11:38	476.50	477.50	476.50	-6.50	2	249
09:11:28	477.50	478.00	477.50	-5.50	4	247
09:11:12	477.50	478.00	478.00	-5.00	1	243
09:11:12	477.50	478.00	477.50	-5.50	1	242
09:11:12	477.50	478.00	477.50	-5.50	1	241
09:11:12	477.50	478.00	477.50	-5.50	1	240
09:11:12	477.50	478.00	477.50	-5.50	2	239
09:11:12	477.50	478.00	477.50	-5.50	2	237
09:10:56	478.50	479.00	478.50	-4.50	1	235
09:10:40	478.50	479.00	478.50	-4.50	1	234
09:10:36	478.00	479.00	478.00	-5.00	1	233
09:10:34	478.00	478.50	478.50	-4.50	1	232
09:10:24	476.50	478.50	478.50	-4.50	1	231
09:10:20	478.00	479.00	478.00	-5.00	3	230
09:10:20	478.00	479.00	478.00	-5.00	2	227
09:10:20	478.50	479.50	478.50	-4.50	5	225
09:10:12	479.00	479.50	479.00	-4.00	1	220
09:10:09	479.00	479.50	479.00	-4.00	1	219
09:09:49	479.00	479.50	479.00	-4.00	1	218
09:09:48	479.00	480.00	479.00	-4.00	1	217
09:09:48	479.00	480.00	479.00	-4.00	1	216
09:09:48	479.00	480.00	479.00	-4.00	4	215
09:09:48	479.00	480.00	479.00	-4.00	1	211
09:09:32	479.50	480.50	479.50	-3.50	1	210
09:09:28	479.00	480.00	480.00	-3.00	1	209
09:09:26	479.00	480.00	480.00	-3.00	1	208
09:09:24	479.50	480.00	479.50	-3.50	1	207
09:09:24	479.50	480.00	479.50	-3.50	1	206
09:09:24	479.50	480.00	479.50	-3.50	2	205
09:09:24	480.50	481.50	480.00	-3.00	2	203
09:09:24	480.50	481.50	480.50	-2.50	1	201
09:09:06	480.50	481.50	480.50	-2.50	1	200
09:09:05	479.50	480.50	480.50	-2.50	2	199
09:08:57	479.50	480.50	480.50	-2.50	1	197
09:08:55	480.00	481.00	480.00	-3.00	3	196
09:08:55	480.50	481.50	480.50	-2.50	1	193
09:08:55	480.50	481.50	480.50	-2.50	3	192
09:08:42	480.00	480.50	480.50	-2.50	1	189
09:07:17	479.50	480.50	479.50	-3.50	1	188
09:07:17	479.50	480.50	479.50	-3.50	1	187
09:07:16	480.50	481.50	480.00	-3.00	3	186
09:07:16	480.50	481.50	480.50	-2.50	1	183
09:07:15	480.50	482.00	480.50	-2.50	1	182
09:07:03	480.50	482.00	482.00	-1.00	1	181
09:07:00	480.50	481.50	481.50	-1.50	1	180
09:06:58	479.50	481.00	481.00	-2.00	1	179
09:06:55	480.00	481.50	480.00	-3.00	1	178
09:06:55	481.00	483.50	480.00	-3.00	4	177
09:06:55	481.00	483.50	480.50	-2.50	5	173
09:06:55	481.00	483.50	481.00	-2.00	1	168
09:06:52	481.00	481.50	481.50	-1.50	2	167
09:06:39	480.50	481.50	480.50	-2.50	1	165
09:06:34	479.00	480.00	480.00	-3.00	2	164
09:06:22	478.00	479.00	479.00	-4.00	1	162
09:06:22	478.00	479.00	479.00	-4.00	1	161
09:06:14	478.00	479.00	479.00	-4.00	1	160
09:05:58	478.00	479.00	479.00	-4.00	1	159
09:05:36	479.00	479.50	479.00	-4.00	1	158
09:05:35	479.00	479.50	479.00	-4.00	1	157
09:05:30	479.00	480.00	479.00	-4.00	2	156
09:05:30	479.00	480.00	479.00	-4.00	2	154
09:05:30	480.50	481.00	480.00	-3.00	3	152
09:05:30	480.50	481.00	480.50	-2.50	1	149
09:04:07	482.00	482.50	482.00	-1.00	1	148
09:04:05	481.50	483.50	481.50	-1.50	2	147
09:04:03	482.00	484.00	482.00	-1.00	2	145
09:04:01	482.50	484.00	482.50	-0.50	1	143
09:04:01	482.00	482.50	482.50	-0.50	1	142
09:03:54	482.50	484.00	481.50	-1.50	1	141
09:03:54	482.50	484.00	482.00	-1.00	3	140
09:03:54	482.50	484.00	482.50	-0.50	1	137
09:03:46	481.00	482.00	482.00	-1.00	1	136
09:03:46	481.50	482.00	482.00	-1.00	1	135
09:03:36	482.50	483.50	482.00	-1.00	2	134
09:03:36	482.50	483.50	482.50	-0.50	1	132
09:03:32	484.00	484.50	480.00	-3.00	3	131
09:03:32	484.00	484.50	481.00	-2.00	1	128
09:03:32	484.00	484.50	483.00	0	1	127
09:03:32	484.00	484.50	483.50	+0.50	1	126
09:03:32	484.00	484.50	484.00	+1.00	2	125
09:03:27	484.00	484.50	484.50	+1.50	1	123
09:03:23	484.50	487.00	484.50	+1.50	1	122
09:03:23	485.00	487.50	485.00	+2.00	9	121
09:03:17	486.00	488.00	485.00	+2.00	5	112
09:03:17	486.00	488.00	485.50	+2.50	1	107
09:03:17	486.00	488.00	486.00	+3.00	4	106
09:03:11	487.50	488.00	487.50	+4.50	1	102
09:03:11	487.00	488.00	487.00	+4.00	1	101
09:03:02	487.50	488.00	487.50	+4.50	1	100
09:02:24	487.00	487.50	487.50	+4.50	1	99
09:02:10	487.00	487.50	487.00	+4.00	1	98
09:02:06	486.50	487.50	486.50	+3.50	1	97
09:02:06	486.50	487.50	486.50	+3.50	1	96
09:02:06	487.00	487.50	487.00	+4.00	2	95
09:01:41	487.00	488.00	487.00	+4.00	1	93
09:01:41	487.50	488.50	487.50	+4.50	1	92
09:01:40	488.50	489.50	488.50	+5.50	1	91
09:01:39	488.50	489.50	488.50	+5.50	2	90
09:01:34	488.00	488.50	488.50	+5.50	1	88
09:01:30	488.00	488.50	488.50	+5.50	1	87
09:01:27	487.00	488.50	488.50	+5.50	2	86
09:01:19	486.50	488.00	488.00	+5.00	2	84
09:01:14	485.00	486.50	486.50	+3.50	2	82
09:01:14	485.00	486.50	485.00	+2.00	1	80
09:01:13	486.00	486.50	486.00	+3.00	2	79
09:01:01	485.00	486.00	486.00	+3.00	1	77
09:00:54	485.00	486.50	485.00	+2.00	1	76
09:00:53	486.00	487.50	486.00	+3.00	1	75
09:00:53	486.00	487.50	486.00	+3.00	1	74
09:00:53	487.00	487.50	487.00	+4.00	2	73
09:00:53	487.00	487.50	487.00	+4.00	1	71
09:00:51	487.00	487.50	487.00	+4.00	1	70
09:00:45	488.00	488.50	488.00	+5.00	1	69
09:00:44	487.00	488.00	488.00	+5.00	1	68
09:00:43	487.50	488.50	487.50	+4.50	2	67
09:00:41	487.50	489.00	489.00	+6.00	1	65
09:00:29	487.00	489.00	489.00	+6.00	1	64
09:00:03	486.00	489.50	489.50	+6.50	1	63
09:00:02	488.00	490.00	488.00	+5.00	1	62
09:00:02	--	--	488.00	+5.00	30	61

　

其他人也逛...

PChome 購物儲值10,000元

Apple iPhone 17 (256G)

Roborock 石頭科技石頭掃地機器人 Qrevo C

AirTag (2ND GENERATION) 4 PACK

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

Samsung Galaxy S26 Ultra (12G/512G)

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Panasonic國際牌日製旗艦掌上型五枚刃電鬍刀 ES-PV3A

【享樂券】統一超商50元虛擬商品卡_電子憑證

【享樂券】全家虛擬禮物卡50元

MyCard 10000點虛擬點數卡

GARMIN VENU 3 GPS 智慧腕錶

PChome 購物儲值6,000元

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

Meta公布上半年打詐成果　移除...

兆豐金不排除Fed年底升息　華銀...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧金管會證實國銀少申報　房貸逾...
‧AI算力需求看到2028年　AWS與輝...
‧家登：下半年出貨營收展望樂觀...

加密貨幣

比特幣BTC	79895.10	1,356.52	1.73%
以太幣ETH	2495.99	53.50	2.19%
瑞波幣XRP	1.44	0.01	0.47%
比特幣現金BCH	268.04	2.45	0.92%
萊特幣LTC	49.84	-0.08	-0.16%
卡達幣ADA	0.213199	0.00	1.96%
波場幣TRX	0.337331	0.00	0.37%
恆星幣XLM	0.186411	0.00	2.22%

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。