最新[公告] 來頡:公告本公司董事會通過設置提名暨永續發展委員會及委任委員會成員熱門[公告] 來頡:公告本公司115年股東常會決議同意解除新任董事(含獨立董事)及其代表人競業禁止限制案

更新報價

博　智 (8155) 電子零組件業上櫃金仁寶集團

413.50 ▲+0.50 +0.12% 8.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	2,156	413.50	10	414.00	7	417.00	426.00	404.00	413.00

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	413.50	414.00	413.50	+0.50	5	2156
13:30:00	413.50	414.00	413.50	+0.50	86	2151
13:24:48	413.50	414.00	413.50	+0.50	3	2065
13:24:32	413.50	414.50	413.50	+0.50	1	2062
13:24:25	413.50	414.00	414.00	+1.00	1	2061
13:24:17	413.50	414.50	414.50	+1.50	1	2060
13:24:14	413.50	414.50	413.50	+0.50	1	2059
13:24:13	414.00	414.50	414.00	+1.00	1	2058
13:24:05	414.00	414.50	414.50	+1.50	1	2057
13:23:53	413.50	414.50	414.50	+1.50	1	2056
13:23:47	413.50	414.00	414.00	+1.00	1	2055
13:23:42	413.50	414.50	414.50	+1.50	10	2054
13:23:42	414.00	414.50	414.00	+1.00	3	2044
13:23:42	414.00	414.50	414.00	+1.00	1	2041
13:23:40	414.00	414.50	414.00	+1.00	1	2040
13:23:03	413.00	413.50	414.00	+1.00	9	2039
13:23:03	413.00	413.50	413.50	+0.50	1	2030
13:22:48	413.00	413.50	413.00	0	1	2029
13:22:45	413.50	414.00	413.50	+0.50	4	2028
13:22:40	413.00	413.50	413.50	+0.50	6	2024
13:22:39	413.00	413.50	413.00	0	2	2018
13:22:31	413.00	413.50	413.00	0	1	2016
13:21:56	413.00	414.00	413.00	0	2	2015
13:21:46	413.00	413.50	413.50	+0.50	1	2013
13:21:42	413.00	413.50	413.50	+0.50	1	2012
13:21:31	413.00	413.50	413.50	+0.50	1	2011
13:21:22	413.50	414.00	413.50	+0.50	2	2010
13:21:19	413.50	414.00	414.00	+1.00	1	2008
13:21:04	413.00	413.50	413.50	+0.50	1	2007
13:20:48	413.00	414.00	413.00	0	1	2006
13:20:37	413.50	414.00	413.50	+0.50	1	2005
13:20:35	413.50	414.00	413.50	+0.50	1	2004
13:20:33	413.50	414.00	413.50	+0.50	1	2003
13:20:18	413.50	414.00	413.50	+0.50	1	2002
13:20:08	413.50	414.00	413.50	+0.50	2	2001
13:20:03	413.50	414.00	414.00	+1.00	1	1999
13:19:50	413.50	414.00	413.50	+0.50	1	1998
13:19:40	413.00	413.50	413.50	+0.50	7	1997
13:19:20	413.00	413.50	413.50	+0.50	1	1990
13:19:08	413.00	413.50	413.00	0	1	1989
13:19:00	413.00	413.50	413.00	0	5	1988
13:18:50	413.00	413.50	413.00	0	1	1983
13:18:39	413.00	413.50	413.00	0	1	1982
13:18:31	413.00	413.50	413.00	0	1	1981
13:18:28	413.00	413.50	413.00	0	5	1980
13:18:24	413.00	413.50	413.00	0	1	1975
13:18:11	413.00	413.50	413.50	+0.50	1	1974
13:18:10	413.50	414.00	413.50	+0.50	1	1973
13:18:08	413.50	414.00	413.50	+0.50	1	1972
13:18:04	413.50	414.00	413.50	+0.50	1	1971
13:17:57	413.50	414.00	413.50	+0.50	1	1970
13:17:55	413.50	414.00	413.50	+0.50	2	1969
13:17:27	413.50	414.00	413.50	+0.50	1	1967
13:17:25	413.50	414.00	413.50	+0.50	1	1966
13:17:13	413.50	414.00	414.00	+1.00	1	1965
13:16:40	413.50	414.00	414.00	+1.00	1	1964
13:16:36	413.50	414.00	413.50	+0.50	1	1963
13:16:29	413.50	414.00	413.50	+0.50	2	1962
13:16:04	413.50	414.00	413.50	+0.50	1	1960
13:16:01	413.50	414.00	413.50	+0.50	1	1959
13:15:58	413.50	414.00	413.50	+0.50	1	1958
13:15:51	413.50	414.00	413.50	+0.50	1	1957
13:15:30	413.00	413.50	413.50	+0.50	2	1956
13:15:23	413.50	414.00	413.50	+0.50	2	1954
13:15:13	413.50	414.00	414.00	+1.00	1	1952
13:15:04	413.50	414.00	413.50	+0.50	2	1951
13:14:51	413.50	414.00	414.00	+1.00	1	1949
13:13:45	414.00	414.50	414.00	+1.00	3	1948
13:13:40	414.00	414.50	414.00	+1.00	1	1945
13:13:32	414.00	414.50	414.00	+1.00	1	1944
13:13:29	414.00	414.50	414.00	+1.00	2	1943
13:11:48	414.00	414.50	414.50	+1.50	1	1941
13:11:31	414.00	414.50	414.50	+1.50	1	1940
13:11:13	414.50	415.00	414.50	+1.50	1	1939
13:11:13	414.50	415.00	414.50	+1.50	1	1938
13:11:05	414.50	415.00	414.50	+1.50	1	1937
13:11:05	414.50	415.00	414.50	+1.50	1	1936
13:11:05	414.50	415.00	414.50	+1.50	1	1935
13:11:05	414.50	415.00	414.50	+1.50	1	1934
13:10:54	414.50	415.00	415.00	+2.00	2	1933
13:10:48	414.50	415.00	414.50	+1.50	2	1931
13:10:33	414.50	415.00	414.50	+1.50	1	1929
13:10:31	414.00	415.00	415.00	+2.00	1	1928
13:10:29	414.00	415.00	415.00	+2.00	4	1927
13:10:29	413.50	414.50	414.50	+1.50	4	1923
13:10:27	413.50	414.50	414.50	+1.50	1	1919
13:10:24	413.50	414.50	414.50	+1.50	1	1918
13:10:20	413.50	414.00	414.00	+1.00	1	1917
13:10:17	413.50	414.00	414.00	+1.00	1	1916
13:10:16	413.50	414.00	414.00	+1.00	1	1915
13:10:11	413.50	414.00	414.00	+1.00	1	1914
13:10:06	413.50	414.00	414.00	+1.00	1	1913
13:10:02	413.50	414.00	414.00	+1.00	1	1912
13:10:00	413.50	414.00	414.00	+1.00	1	1911
13:08:05	413.00	414.00	414.00	+1.00	1	1910
13:07:58	413.50	414.00	413.50	+0.50	1	1909
13:07:40	413.50	414.00	413.50	+0.50	1	1908
13:07:20	413.50	414.00	413.50	+0.50	1	1907
13:06:54	413.00	414.00	413.00	0	1	1906
13:06:50	413.00	414.00	413.00	0	2	1905
13:06:49	413.00	414.00	414.00	+1.00	3	1903
13:06:47	413.00	414.00	413.00	0	2	1900
13:06:43	413.50	414.00	413.00	0	1	1898
13:06:43	413.50	414.00	413.50	+0.50	1	1897
13:06:37	413.50	414.00	413.50	+0.50	1	1896
13:06:10	413.00	413.50	413.50	+0.50	1	1895
13:06:10	413.50	414.00	413.50	+0.50	1	1894
13:06:06	413.50	414.00	413.50	+0.50	1	1893
13:05:42	414.00	414.50	414.00	+1.00	1	1892
13:05:29	414.00	414.50	413.50	+0.50	1	1891
13:05:29	414.00	414.50	414.00	+1.00	3	1890
13:04:01	414.50	415.00	414.50	+1.50	1	1887
13:03:57	414.50	415.00	414.50	+1.50	4	1886
13:03:37	414.50	415.00	415.00	+2.00	1	1882
13:03:33	414.50	415.00	415.00	+2.00	1	1881
13:03:10	414.50	415.00	415.00	+2.00	1	1880
13:02:36	414.50	415.00	415.00	+2.00	1	1879
13:02:05	414.50	415.00	414.50	+1.50	1	1878
13:02:00	414.00	414.50	414.50	+1.50	4	1877
13:01:39	413.50	414.00	414.00	+1.00	6	1873
13:01:39	413.50	414.00	414.00	+1.00	2	1867
13:01:25	413.00	413.50	413.50	+0.50	8	1865
13:01:25	413.00	413.50	413.50	+0.50	1	1857
12:58:36	412.50	413.00	413.00	0	1	1856
12:58:36	413.00	413.50	413.00	0	7	1855
12:57:53	413.00	413.50	413.00	0	1	1848
12:55:53	412.50	413.00	413.00	0	1	1847
12:55:53	413.00	413.50	413.00	0	4	1846
12:53:26	412.50	413.00	413.00	0	2	1842
12:53:26	412.50	413.00	413.00	0	13	1840
12:53:06	412.00	413.00	413.00	0	1	1827
12:52:37	412.50	413.00	412.50	-0.50	1	1826
12:52:33	412.50	413.00	413.00	0	1	1825
12:52:33	412.50	413.00	412.50	-0.50	1	1824
12:52:09	412.50	413.00	412.50	-0.50	1	1823
12:51:46	412.50	413.00	412.50	-0.50	1	1822
12:50:27	412.50	413.00	412.50	-0.50	1	1821
12:50:06	412.50	413.00	412.50	-0.50	1	1820
12:49:50	412.00	412.50	412.50	-0.50	1	1819
12:48:47	412.00	413.00	412.00	-1.00	1	1818
12:48:28	412.00	413.00	412.00	-1.00	1	1817
12:48:07	412.50	413.00	412.50	-0.50	2	1816
12:48:06	412.50	413.00	412.50	-0.50	2	1814
12:48:06	412.50	413.00	413.00	0	1	1812
12:47:40	412.50	413.00	413.00	0	1	1811
12:47:07	412.50	413.00	413.00	0	1	1810
12:45:36	412.50	413.00	413.00	0	3	1809
12:43:49	412.50	413.00	413.00	0	1	1806
12:43:20	412.50	413.00	413.00	0	4	1805
12:43:20	413.00	413.50	413.00	0	1	1801
12:43:10	413.00	413.50	413.00	0	1	1800
12:43:06	413.00	413.50	413.00	0	1	1799
12:43:06	413.00	413.50	413.00	0	1	1798
12:42:43	413.00	413.50	413.00	0	1	1797
12:41:42	413.00	413.50	413.00	0	1	1796
12:39:20	413.00	414.00	413.00	0	1	1795
12:39:09	413.00	414.00	413.00	0	1	1794
12:38:51	413.00	414.00	413.00	0	1	1793
12:38:47	413.00	414.00	413.00	0	1	1792
12:38:44	413.00	413.50	413.50	+0.50	2	1791
12:37:42	413.00	413.50	413.00	0	1	1789
12:37:29	413.00	413.50	413.50	+0.50	1	1788
12:37:27	413.50	414.00	413.50	+0.50	1	1787
12:37:27	413.50	414.00	413.50	+0.50	1	1786
12:37:27	413.50	414.00	413.50	+0.50	1	1785
12:37:17	413.50	414.00	413.50	+0.50	2	1784
12:36:21	413.50	414.00	413.50	+0.50	4	1782
12:35:45	413.50	414.00	414.00	+1.00	1	1778
12:34:01	413.50	414.00	414.00	+1.00	1	1777
12:32:34	413.50	414.00	414.00	+1.00	1	1776
12:32:15	413.50	414.00	414.00	+1.00	1	1775
12:32:09	413.50	414.00	414.00	+1.00	1	1774
12:32:09	414.00	414.50	414.00	+1.00	3	1773
12:31:46	414.00	414.50	414.00	+1.00	1	1770
12:31:28	414.00	414.50	414.00	+1.00	1	1769
12:30:30	414.00	414.50	414.50	+1.50	1	1768
12:28:18	414.00	414.50	414.50	+1.50	1	1767
12:28:06	414.00	414.50	414.00	+1.00	2	1766
12:27:59	414.00	414.50	414.00	+1.00	1	1764
12:27:56	414.00	414.50	414.00	+1.00	1	1763
12:26:47	414.00	414.50	414.00	+1.00	1	1762
12:25:14	414.00	414.50	414.00	+1.00	1	1761
12:24:25	413.50	414.00	414.00	+1.00	2	1760
12:24:09	413.50	414.00	413.50	+0.50	1	1758
12:24:04	413.50	414.00	414.00	+1.00	1	1757
12:23:24	414.00	414.50	414.00	+1.00	1	1756
12:21:26	413.50	414.00	414.00	+1.00	1	1755
12:21:25	413.50	414.00	414.00	+1.00	1	1754
12:20:20	414.00	414.50	414.00	+1.00	1	1753
12:20:17	414.00	414.50	414.00	+1.00	1	1752
12:20:15	414.00	414.50	414.00	+1.00	2	1751
12:19:22	413.50	414.00	414.00	+1.00	1	1749
12:19:22	413.50	414.00	414.00	+1.00	2	1748
12:19:05	413.50	414.00	414.00	+1.00	1	1746
12:18:48	413.50	414.00	414.00	+1.00	1	1745
12:18:27	413.00	413.50	413.50	+0.50	1	1744
12:17:54	413.00	413.50	413.50	+0.50	1	1743
12:17:26	413.00	413.50	413.50	+0.50	2	1742
12:16:18	413.00	413.50	413.00	0	1	1740
12:15:08	413.00	413.50	413.00	0	1	1739
12:13:38	412.50	413.50	412.50	-0.50	2	1738
12:11:31	412.00	413.50	412.00	-1.00	1	1736
12:11:06	412.50	413.50	412.00	-1.00	2	1735
12:11:06	412.50	413.50	412.50	-0.50	3	1733
12:11:04	413.00	413.50	413.00	0	1	1730
12:09:29	413.00	413.50	413.50	+0.50	1	1729
12:08:31	413.50	414.00	413.50	+0.50	1	1728
12:07:37	413.50	414.00	413.50	+0.50	2	1727
12:06:47	413.50	414.00	414.00	+1.00	1	1725
12:05:38	414.00	414.50	414.00	+1.00	1	1724
12:04:37	414.00	415.00	414.00	+1.00	1	1723
12:04:29	414.50	415.00	414.50	+1.50	1	1722
12:04:13	415.00	415.50	415.00	+2.00	4	1721
12:03:51	415.00	415.50	415.50	+2.50	1	1717
12:03:43	415.00	415.50	415.00	+2.00	5	1716
12:03:38	415.50	416.00	415.50	+2.50	1	1711
12:03:38	415.00	415.50	415.50	+2.50	1	1710
12:03:38	415.00	415.50	415.50	+2.50	4	1709
12:03:38	414.00	414.50	415.00	+2.00	15	1705
12:03:38	414.00	414.50	414.50	+1.50	6	1690
12:03:21	413.50	414.00	414.00	+1.00	1	1684
12:03:10	413.00	414.00	414.00	+1.00	1	1683
12:02:25	413.50	414.00	414.00	+1.00	1	1682
12:01:56	413.50	414.00	414.00	+1.00	1	1681
12:01:17	413.00	414.00	414.00	+1.00	1	1680
12:01:15	413.50	414.00	413.50	+0.50	1	1679
12:00:04	412.50	413.00	413.00	0	1	1678
11:59:30	412.00	412.50	412.50	-0.50	1	1677
11:58:42	411.50	412.00	412.00	-1.00	3	1676
11:57:44	411.00	411.50	411.50	-1.50	1	1673
11:56:24	411.00	412.00	411.00	-2.00	3	1672
11:55:35	411.00	412.00	411.00	-2.00	1	1669
11:55:35	411.00	412.00	411.00	-2.00	2	1668
11:54:39	411.50	412.00	411.50	-1.50	1	1666
11:54:30	411.50	412.50	411.50	-1.50	1	1665
11:53:42	412.00	412.50	412.00	-1.00	1	1664
11:52:01	412.00	412.50	412.00	-1.00	1	1663
11:51:14	411.50	412.50	412.50	-0.50	1	1662
11:50:28	411.50	412.50	412.50	-0.50	1	1661
11:50:11	411.50	412.50	412.50	-0.50	1	1660
11:49:14	411.50	412.50	411.50	-1.50	3	1659
11:49:07	412.00	412.50	412.00	-1.00	1	1656
11:48:27	411.50	412.50	411.50	-1.50	2	1655
11:47:42	411.50	412.50	411.50	-1.50	1	1653
11:47:37	412.00	412.50	412.00	-1.00	2	1652
11:47:13	411.50	412.00	412.00	-1.00	2	1650
11:47:13	411.50	412.00	412.00	-1.00	1	1648
11:47:03	411.50	412.00	411.50	-1.50	1	1647
11:45:57	411.50	412.00	411.50	-1.50	1	1646
11:43:59	411.50	412.00	411.50	-1.50	1	1645
11:42:17	411.50	412.00	411.50	-1.50	1	1644
11:40:00	411.50	412.00	411.50	-1.50	1	1643
11:35:27	411.50	412.00	411.50	-1.50	1	1642
11:32:38	411.50	412.00	411.50	-1.50	1	1641
11:32:24	411.00	411.50	411.50	-1.50	1	1640
11:31:44	411.00	411.50	411.50	-1.50	1	1639
11:30:39	410.50	411.00	411.00	-2.00	1	1638
11:30:35	410.50	411.00	411.00	-2.00	1	1637
11:28:39	410.50	411.00	410.50	-2.50	1	1636
11:27:38	410.50	411.00	410.50	-2.50	1	1635
11:24:59	410.50	411.00	410.50	-2.50	1	1634
11:24:53	410.50	411.00	410.50	-2.50	1	1633
11:24:29	410.50	411.00	410.50	-2.50	1	1632
11:24:29	410.50	411.00	410.50	-2.50	1	1631
11:20:06	411.00	411.50	411.00	-2.00	1	1630
11:19:31	411.00	411.50	411.00	-2.00	1	1629
11:19:19	411.00	411.50	411.00	-2.00	4	1628
11:19:17	411.00	411.50	411.50	-1.50	1	1624
11:18:36	411.50	412.00	411.50	-1.50	2	1623
11:17:39	411.50	412.00	411.50	-1.50	1	1621
11:13:16	410.50	411.00	411.00	-2.00	1	1620
11:12:00	410.50	412.00	410.50	-2.50	1	1619
11:12:00	410.50	412.00	412.00	-1.00	1	1618
11:11:48	410.50	412.00	410.50	-2.50	1	1617
11:11:48	410.50	411.00	411.00	-2.00	1	1616
11:11:09	410.50	411.00	411.00	-2.00	1	1615
11:10:27	410.00	411.00	411.00	-2.00	2	1614
11:10:27	410.50	411.00	410.50	-2.50	1	1612
11:10:26	410.00	410.50	410.50	-2.50	1	1611
11:10:24	410.00	410.50	410.00	-3.00	1	1610
11:10:23	409.50	410.00	410.00	-3.00	1	1609
11:10:15	410.00	410.50	410.00	-3.00	2	1608
11:10:15	410.00	410.50	410.00	-3.00	3	1606
11:10:15	410.00	410.50	410.00	-3.00	14	1603
11:10:15	410.00	410.50	410.00	-3.00	4	1589
11:10:11	410.00	410.50	410.00	-3.00	4	1585
11:09:43	410.50	411.00	410.50	-2.50	1	1581
11:09:43	410.50	411.00	410.50	-2.50	3	1580
11:09:38	410.50	411.00	410.50	-2.50	1	1577
11:09:22	411.00	411.50	411.00	-2.00	3	1576
11:09:22	411.00	411.50	411.00	-2.00	1	1573
11:09:21	411.00	411.50	411.00	-2.00	1	1572
11:09:17	411.00	411.50	411.00	-2.00	1	1571
11:09:11	411.00	411.50	411.00	-2.00	1	1570
11:08:17	411.50	412.00	411.50	-1.50	1	1569
11:07:34	411.50	412.00	411.50	-1.50	3	1568
11:07:09	411.50	412.00	412.00	-1.00	1	1565
11:05:25	412.50	413.00	412.50	-0.50	1	1564
11:04:30	411.00	412.00	412.50	-0.50	2	1563
11:04:30	411.00	412.00	412.00	-1.00	3	1561
11:04:25	411.50	412.00	411.50	-1.50	1	1558
11:04:21	411.50	412.00	411.50	-1.50	1	1557
11:04:21	412.00	412.50	412.00	-1.00	2	1556
11:04:16	412.00	412.50	412.00	-1.00	3	1554
11:02:17	412.00	412.50	412.00	-1.00	1	1551
11:01:59	412.00	413.00	413.00	0	1	1550
11:01:58	412.50	413.00	412.50	-0.50	2	1549
11:01:58	412.50	413.00	412.50	-0.50	2	1547
11:01:58	413.00	413.50	413.00	0	2	1545
11:01:58	413.00	413.50	413.00	0	9	1543
11:01:58	413.00	413.50	413.00	0	4	1534
11:00:09	413.50	414.00	413.50	+0.50	1	1530
11:00:04	413.50	414.00	413.50	+0.50	2	1529
10:59:52	413.50	414.00	413.50	+0.50	1	1527
10:59:23	413.50	414.00	413.50	+0.50	1	1526
10:59:22	413.50	414.00	413.50	+0.50	1	1525
10:57:19	414.00	414.50	414.00	+1.00	1	1524
10:56:42	414.00	414.50	414.00	+1.00	1	1523
10:56:38	414.00	414.50	414.00	+1.00	1	1522
10:56:34	414.00	414.50	414.00	+1.00	1	1521
10:56:29	414.00	414.50	414.00	+1.00	1	1520
10:56:26	414.00	414.50	414.00	+1.00	1	1519
10:55:23	414.00	414.50	414.00	+1.00	1	1518
10:55:14	414.00	414.50	414.00	+1.00	1	1517
10:54:33	414.50	415.00	414.50	+1.50	1	1516
10:54:33	414.50	415.00	414.50	+1.50	1	1515
10:54:30	414.50	415.00	414.50	+1.50	3	1514
10:54:26	414.50	415.00	414.50	+1.50	1	1511
10:51:53	415.00	415.50	415.00	+2.00	1	1510
10:50:22	414.50	415.00	415.00	+2.00	1	1509
10:49:41	414.50	415.00	415.00	+2.00	1	1508
10:49:20	415.00	415.50	415.00	+2.00	1	1507
10:49:08	414.50	415.00	415.00	+2.00	1	1506
10:48:59	414.50	415.00	415.00	+2.00	6	1505
10:48:11	414.50	415.00	414.50	+1.50	1	1499
10:48:07	414.50	415.00	415.00	+2.00	1	1498
10:47:59	414.50	415.00	414.50	+1.50	1	1497
10:46:58	414.50	415.00	415.00	+2.00	1	1496
10:46:41	415.00	415.50	415.00	+2.00	1	1495
10:46:03	414.50	415.00	415.00	+2.00	2	1494
10:45:37	414.50	415.00	415.00	+2.00	1	1492
10:45:18	414.50	415.00	415.00	+2.00	1	1491
10:45:10	414.50	415.00	415.00	+2.00	1	1490
10:45:08	414.50	415.00	415.00	+2.00	1	1489
10:45:03	414.50	415.00	415.00	+2.00	1	1488
10:43:43	414.50	415.00	415.00	+2.00	5	1487
10:43:12	414.50	415.00	415.00	+2.00	2	1482
10:41:46	414.50	415.00	415.00	+2.00	1	1480
10:41:20	415.00	415.50	415.00	+2.00	1	1479
10:40:48	414.50	415.00	415.00	+2.00	1	1478
10:40:18	414.00	415.00	415.00	+2.00	4	1477
10:39:44	414.50	415.00	414.50	+1.50	1	1473
10:38:25	414.50	415.00	414.50	+1.50	1	1472
10:38:13	414.00	415.00	415.00	+2.00	3	1471
10:37:12	414.50	415.00	414.50	+1.50	1	1468
10:37:00	415.00	415.50	415.00	+2.00	2	1467
10:37:00	415.00	415.50	415.00	+2.00	9	1465
10:35:45	415.00	415.50	415.50	+2.50	1	1456
10:35:18	415.00	415.50	415.50	+2.50	1	1455
10:35:02	414.00	415.00	415.00	+2.00	1	1454
10:34:56	415.00	415.50	415.00	+2.00	1	1453
10:34:55	414.00	415.00	415.00	+2.00	1	1452
10:34:48	414.00	415.50	415.50	+2.50	1	1451
10:34:47	415.00	415.50	415.00	+2.00	3	1450
10:34:41	415.00	415.50	415.00	+2.00	2	1447
10:34:23	415.00	415.50	415.50	+2.50	1	1445
10:34:20	415.00	415.50	415.50	+2.50	1	1444
10:34:15	415.00	415.50	415.00	+2.00	1	1443
10:33:59	414.50	415.00	415.00	+2.00	8	1442
10:33:36	414.50	415.00	414.50	+1.50	1	1434
10:33:26	414.00	414.50	414.50	+1.50	1	1433
10:33:20	414.00	414.50	414.50	+1.50	1	1432
10:33:12	414.50	415.00	414.50	+1.50	1	1431
10:33:00	414.50	415.00	414.50	+1.50	1	1430
10:32:54	414.50	415.00	414.50	+1.50	1	1429
10:32:51	414.00	414.50	414.50	+1.50	1	1428
10:32:34	414.00	414.50	414.50	+1.50	1	1427
10:32:33	414.00	414.50	414.50	+1.50	1	1426
10:32:13	414.00	414.50	414.50	+1.50	1	1425
10:30:43	413.50	414.00	414.00	+1.00	1	1424
10:30:24	413.00	413.50	413.50	+0.50	1	1423
10:30:19	413.00	413.50	413.00	0	1	1422
10:29:33	413.00	413.50	413.00	0	1	1421
10:29:12	413.00	413.50	413.00	0	1	1420
10:28:30	412.50	413.00	413.00	0	2	1419
10:28:11	412.50	413.00	413.00	0	1	1417
10:28:10	412.50	413.00	413.00	0	2	1416
10:27:23	412.50	413.00	412.50	-0.50	1	1414
10:26:26	412.50	413.00	413.00	0	1	1413
10:26:23	412.50	413.00	413.00	0	1	1412
10:25:38	412.50	413.00	413.00	0	1	1411
10:24:13	412.50	413.00	413.00	0	1	1410
10:23:59	412.00	412.50	412.50	-0.50	1	1409
10:23:59	412.00	412.50	412.50	-0.50	1	1408
10:23:49	412.00	412.50	412.00	-1.00	2	1407
10:23:15	412.00	413.00	412.00	-1.00	1	1405
10:22:11	412.00	413.00	412.00	-1.00	1	1404
10:20:49	412.00	413.00	413.00	0	1	1403
10:20:26	412.00	413.00	412.00	-1.00	1	1402
10:20:22	411.50	412.00	412.00	-1.00	1	1401
10:20:19	411.50	412.00	412.00	-1.00	1	1400
10:20:17	411.50	412.50	412.50	-0.50	1	1399
10:20:07	412.00	412.50	412.00	-1.00	1	1398
10:20:02	412.50	413.00	412.50	-0.50	4	1397
10:20:02	412.50	413.00	412.50	-0.50	1	1393
10:20:01	412.50	413.00	412.50	-0.50	2	1392
10:19:34	413.00	413.50	413.00	0	2	1390
10:19:34	413.00	413.50	413.00	0	1	1388
10:19:03	413.50	414.00	413.50	+0.50	1	1387
10:18:34	413.50	414.00	414.00	+1.00	1	1386
10:17:57	414.00	414.50	414.00	+1.00	1	1385
10:17:54	414.00	414.50	414.00	+1.00	1	1384
10:17:17	414.00	414.50	414.50	+1.50	1	1383
10:17:08	414.00	414.50	414.50	+1.50	1	1382
10:16:35	414.50	415.00	414.50	+1.50	1	1381
10:16:26	414.50	415.00	414.50	+1.50	1	1380
10:16:19	414.50	415.00	414.50	+1.50	1	1379
10:16:10	414.50	415.00	415.00	+2.00	1	1378
10:15:56	414.00	415.00	415.00	+2.00	1	1377
10:15:49	414.00	414.50	414.50	+1.50	1	1376
10:15:40	413.50	414.50	414.50	+1.50	1	1375
10:15:40	414.00	414.50	414.00	+1.00	7	1374
10:15:31	414.00	414.50	414.50	+1.50	1	1367
10:15:15	414.50	415.00	414.50	+1.50	1	1366
10:15:02	414.00	414.50	414.50	+1.50	1	1365
10:14:55	414.00	414.50	414.50	+1.50	1	1364
10:14:44	413.50	415.00	415.00	+2.00	1	1363
10:14:43	413.50	415.00	415.00	+2.00	1	1362
10:14:39	413.50	415.00	415.00	+2.00	1	1361
10:14:26	414.00	415.00	415.00	+2.00	1	1360
10:14:26	414.00	415.00	415.00	+2.00	1	1359
10:14:26	414.00	415.00	415.00	+2.00	1	1358
10:14:26	414.00	415.00	415.00	+2.00	1	1357
10:14:26	414.00	415.00	415.00	+2.00	1	1356
10:14:26	414.00	414.50	414.50	+1.50	1	1355
10:14:26	414.00	414.50	414.50	+1.50	1	1354
10:14:26	414.00	414.50	414.50	+1.50	1	1353
10:14:26	413.50	414.00	414.00	+1.00	1	1352
10:14:26	413.50	414.00	414.00	+1.00	1	1351
10:14:26	413.50	414.00	414.00	+1.00	1	1350
10:14:26	413.50	414.00	414.00	+1.00	1	1349
10:14:26	413.00	413.50	413.50	+0.50	1	1348
10:14:26	413.00	413.50	413.50	+0.50	1	1347
10:14:09	412.50	413.00	413.00	0	1	1346
10:14:08	412.50	413.00	413.00	0	1	1345
10:14:06	412.50	413.00	413.00	0	1	1344
10:14:06	412.50	413.00	413.00	0	1	1343
10:13:58	412.50	413.00	413.00	0	1	1342
10:13:54	412.50	413.00	412.50	-0.50	1	1341
10:13:47	412.50	413.00	412.50	-0.50	1	1340
10:13:46	412.00	412.50	412.50	-0.50	1	1339
10:13:10	412.00	412.50	412.00	-1.00	1	1338
10:13:07	412.00	412.50	412.00	-1.00	1	1337
10:13:07	412.00	412.50	412.50	-0.50	1	1336
10:12:55	411.50	412.00	412.00	-1.00	1	1335
10:12:50	411.50	412.00	412.00	-1.00	1	1334
10:12:50	411.00	412.00	412.00	-1.00	2	1333
10:12:44	411.00	412.00	412.00	-1.00	1	1331
10:12:42	411.00	411.50	411.50	-1.50	2	1330
10:12:42	411.00	411.50	411.50	-1.50	1	1328
10:12:12	410.50	411.00	411.00	-2.00	4	1327
10:11:37	410.50	411.00	410.50	-2.50	1	1323
10:10:54	410.50	411.00	410.50	-2.50	1	1322
10:10:23	410.50	411.50	410.50	-2.50	1	1321
10:09:58	410.50	411.50	410.50	-2.50	1	1320
10:09:32	411.00	411.50	411.00	-2.00	2	1319
10:09:00	411.00	411.50	411.00	-2.00	1	1317
10:08:42	411.00	411.50	411.00	-2.00	1	1316
10:07:07	411.00	411.50	411.00	-2.00	2	1315
10:07:04	411.00	411.50	411.00	-2.00	1	1313
10:06:28	410.50	411.00	411.00	-2.00	1	1312
10:06:28	410.50	411.00	411.00	-2.00	1	1311
10:05:58	411.00	411.50	411.00	-2.00	1	1310
10:05:46	410.50	411.00	411.00	-2.00	1	1309
10:05:45	410.50	411.00	411.00	-2.00	1	1308
10:05:40	410.50	411.00	411.00	-2.00	1	1307
10:04:47	411.00	411.50	411.00	-2.00	1	1306
10:04:44	411.00	411.50	411.00	-2.00	1	1305
10:04:35	411.00	411.50	411.00	-2.00	1	1304
10:04:28	411.00	411.50	411.50	-1.50	1	1303
10:03:36	411.00	411.50	411.00	-2.00	2	1302
10:03:35	411.00	411.50	411.00	-2.00	1	1300
10:03:35	411.00	411.50	411.50	-1.50	1	1299
10:03:24	411.00	411.50	411.00	-2.00	1	1298
10:03:24	411.00	411.50	411.00	-2.00	1	1297
10:03:23	411.00	411.50	411.00	-2.00	2	1296
10:03:00	411.00	411.50	411.00	-2.00	1	1294
10:03:00	411.00	411.50	411.00	-2.00	1	1293
10:03:00	411.00	411.50	411.00	-2.00	2	1292
10:03:00	411.00	411.50	411.00	-2.00	3	1290
10:02:34	411.50	412.00	411.50	-1.50	2	1287
10:01:48	411.00	412.00	412.00	-1.00	1	1285
10:01:48	411.50	412.00	411.50	-1.50	1	1284
10:01:48	411.50	412.00	411.50	-1.50	5	1283
10:01:34	412.00	412.50	412.00	-1.00	1	1278
10:01:09	411.50	412.50	412.50	-0.50	1	1277
10:01:08	412.00	412.50	412.00	-1.00	2	1276
10:00:20	411.50	412.50	412.50	-0.50	1	1274
10:00:17	411.50	412.00	412.50	-0.50	3	1273
10:00:17	411.50	412.00	412.00	-1.00	1	1270
10:00:06	411.50	412.00	412.00	-1.00	1	1269
09:59:45	412.00	412.50	412.00	-1.00	1	1268
09:59:00	411.50	412.00	412.00	-1.00	1	1267
09:58:37	412.00	412.50	412.00	-1.00	1	1266
09:58:37	412.00	412.50	412.00	-1.00	1	1265
09:58:31	411.00	412.50	412.50	-0.50	1	1264
09:58:31	412.00	412.50	412.00	-1.00	3	1263
09:58:06	411.00	412.50	412.50	-0.50	1	1260
09:57:57	411.00	412.50	412.50	-0.50	3	1259
09:57:40	412.00	412.50	412.00	-1.00	1	1256
09:57:39	411.00	412.00	412.00	-1.00	1	1255
09:57:38	411.00	412.00	412.00	-1.00	1	1254
09:57:29	411.00	412.00	412.00	-1.00	1	1253
09:57:26	412.00	412.50	412.00	-1.00	1	1252
09:57:21	411.00	412.00	412.00	-1.00	1	1251
09:57:19	411.00	412.00	412.00	-1.00	1	1250
09:57:17	411.00	412.00	412.00	-1.00	1	1249
09:57:12	411.00	412.00	412.00	-1.00	1	1248
09:57:12	411.00	412.00	412.00	-1.00	1	1247
09:57:08	411.00	412.00	412.00	-1.00	1	1246
09:56:59	411.00	412.00	412.00	-1.00	1	1245
09:56:59	411.50	412.50	411.50	-1.50	2	1244
09:56:57	411.50	412.00	412.00	-1.00	1	1242
09:56:53	412.00	412.50	412.00	-1.00	3	1241
09:56:53	412.00	412.50	412.00	-1.00	1	1238
09:56:50	411.50	412.00	412.00	-1.00	1	1237
09:56:45	412.00	412.50	412.00	-1.00	1	1236
09:56:40	412.00	412.50	412.00	-1.00	1	1235
09:56:40	411.00	412.00	412.00	-1.00	4	1234
09:56:34	411.00	411.50	411.50	-1.50	1	1230
09:56:27	410.50	411.00	411.00	-2.00	1	1229
09:56:27	410.50	411.00	411.00	-2.00	1	1228
09:56:25	410.50	411.00	411.00	-2.00	1	1227
09:56:14	410.00	410.50	410.50	-2.50	3	1226
09:56:14	410.00	410.50	410.50	-2.50	1	1223
09:54:37	409.50	410.00	410.00	-3.00	4	1222
09:54:25	409.00	409.50	409.50	-3.50	5	1218
09:52:52	409.00	409.50	409.00	-4.00	1	1213
09:52:47	409.00	409.50	409.00	-4.00	1	1212
09:52:47	409.00	409.50	409.00	-4.00	4	1211
09:52:35	409.00	409.50	409.50	-3.50	1	1207
09:52:35	409.00	409.50	409.00	-4.00	5	1206
09:52:14	409.00	409.50	409.00	-4.00	3	1201
09:52:03	409.00	409.50	409.50	-3.50	1	1198
09:51:58	409.50	410.00	409.50	-3.50	1	1197
09:51:38	409.00	409.50	409.50	-3.50	1	1196
09:51:12	409.50	410.00	409.50	-3.50	1	1195
09:51:07	409.00	409.50	409.50	-3.50	1	1194
09:51:03	408.50	409.00	409.00	-4.00	1	1193
09:50:56	409.00	409.50	409.00	-4.00	3	1192
09:50:32	409.00	410.00	409.00	-4.00	1	1189
09:49:44	408.00	409.00	409.00	-4.00	1	1188
09:49:28	408.00	409.00	409.00	-4.00	1	1187
09:46:42	407.00	407.50	407.50	-5.50	1	1186
09:46:35	407.50	408.00	407.50	-5.50	1	1185
09:46:33	407.00	408.00	407.00	-6.00	4	1184
09:46:32	407.00	408.00	408.00	-5.00	1	1180
09:46:27	407.50	408.50	407.50	-5.50	2	1179
09:46:16	408.00	409.00	408.00	-5.00	1	1177
09:46:10	408.00	409.00	408.00	-5.00	1	1176
09:45:33	407.50	408.00	408.00	-5.00	1	1175
09:44:45	407.50	408.00	407.50	-5.50	1	1174
09:44:26	407.50	408.50	407.50	-5.50	1	1173
09:44:13	408.00	409.00	408.00	-5.00	1	1172
09:44:03	408.00	409.00	409.00	-4.00	1	1171
09:43:50	408.00	408.50	408.00	-5.00	1	1170
09:43:16	407.50	408.50	407.50	-5.50	1	1169
09:43:14	407.50	408.50	407.50	-5.50	1	1168
09:43:14	407.50	408.50	407.50	-5.50	2	1167
09:43:08	408.00	408.50	408.00	-5.00	1	1165
09:43:07	408.00	409.00	408.00	-5.00	14	1164
09:43:07	408.00	409.00	408.00	-5.00	2	1150
09:42:53	408.50	409.00	408.50	-4.50	1	1148
09:42:49	408.50	409.00	408.50	-4.50	2	1147
09:42:49	408.50	409.50	408.50	-4.50	1	1145
09:42:43	409.00	410.00	409.00	-4.00	1	1144
09:42:33	408.50	409.00	409.00	-4.00	1	1143
09:42:29	408.50	409.00	409.00	-4.00	1	1142
09:42:26	408.50	409.00	408.50	-4.50	1	1141
09:42:10	408.00	409.00	409.00	-4.00	1	1140
09:41:59	407.50	408.00	408.00	-5.00	1	1139
09:41:59	407.50	408.00	408.00	-5.00	1	1138
09:41:58	407.50	408.00	408.00	-5.00	1	1137
09:41:55	407.50	408.00	408.00	-5.00	3	1136
09:41:46	407.50	408.00	408.00	-5.00	1	1133
09:41:37	407.00	408.00	408.00	-5.00	1	1132
09:41:33	407.00	408.00	408.00	-5.00	1	1131
09:41:23	407.00	407.50	407.50	-5.50	1	1130
09:41:16	407.00	407.50	407.50	-5.50	1	1129
09:40:59	407.50	408.00	407.50	-5.50	1	1128
09:40:58	407.50	408.00	407.50	-5.50	1	1127
09:40:54	407.00	407.50	407.50	-5.50	1	1126
09:40:51	407.00	407.50	407.50	-5.50	1	1125
09:40:45	407.00	407.50	407.50	-5.50	1	1124
09:40:10	407.00	407.50	407.00	-6.00	1	1123
09:40:09	407.50	408.00	407.50	-5.50	1	1122
09:39:44	407.00	408.00	407.00	-6.00	1	1121
09:39:44	407.50	408.00	407.50	-5.50	2	1120
09:39:44	407.50	408.00	408.00	-5.00	1	1118
09:39:44	407.50	408.00	408.00	-5.00	1	1117
09:39:44	409.00	410.00	408.00	-5.00	2	1116
09:39:44	409.00	410.00	408.50	-4.50	2	1114
09:39:44	409.00	410.00	409.00	-4.00	4	1112
09:39:23	409.00	410.00	409.00	-4.00	3	1108
09:39:18	408.50	409.00	408.50	-4.50	3	1105
09:39:18	406.50	407.00	407.00	-6.00	2	1102
09:39:18	406.00	406.50	406.50	-6.50	23	1100
09:39:18	406.00	406.50	406.00	-7.00	1	1077
09:38:35	405.50	406.50	405.50	-7.50	1	1076
09:38:35	405.50	406.50	405.50	-7.50	1	1075
09:38:25	406.00	406.50	405.50	-7.50	1	1074
09:38:25	406.00	406.50	406.00	-7.00	1	1073
09:38:23	406.00	406.50	406.00	-7.00	5	1072
09:38:21	406.00	406.50	406.00	-7.00	1	1067
09:38:13	406.00	406.50	406.50	-6.50	1	1066
09:38:11	406.00	406.50	406.50	-6.50	1	1065
09:38:02	406.00	406.50	406.00	-7.00	1	1064
09:37:25	406.00	406.50	406.00	-7.00	3	1063
09:37:22	406.00	406.50	406.50	-6.50	1	1060
09:37:00	406.00	406.50	406.50	-6.50	1	1059
09:36:48	406.00	406.50	406.50	-6.50	1	1058
09:36:40	406.00	406.50	406.50	-6.50	1	1057
09:36:39	406.00	406.50	406.50	-6.50	1	1056
09:36:37	406.00	406.50	406.50	-6.50	1	1055
09:36:30	406.00	406.50	406.50	-6.50	2	1054
09:36:27	406.00	406.50	406.50	-6.50	2	1052
09:36:08	406.00	406.50	406.00	-7.00	2	1050
09:35:53	406.00	406.50	406.50	-6.50	1	1048
09:35:50	406.00	406.50	406.00	-7.00	1	1047
09:35:49	406.00	406.50	406.50	-6.50	1	1046
09:35:31	406.00	406.50	406.00	-7.00	2	1045
09:35:31	406.00	406.50	406.00	-7.00	9	1043
09:35:31	406.00	406.50	406.50	-6.50	1	1034
09:35:27	406.00	406.50	406.50	-6.50	1	1033
09:35:22	405.50	406.50	406.50	-6.50	1	1032
09:35:16	405.50	406.50	405.50	-7.50	1	1031
09:35:08	405.00	406.00	405.00	-8.00	1	1030
09:35:04	405.00	405.50	405.50	-7.50	1	1029
09:34:53	404.50	405.50	405.50	-7.50	1	1028
09:34:51	405.00	406.50	405.00	-8.00	6	1027
09:34:51	405.00	406.50	405.00	-8.00	2	1021
09:34:47	405.00	406.50	405.00	-8.00	1	1019
09:34:40	405.00	406.50	405.00	-8.00	1	1018
09:34:39	405.00	406.00	406.00	-7.00	2	1017
09:34:36	405.00	406.00	405.00	-8.00	1	1015
09:34:14	403.50	404.00	404.00	-9.00	1	1014
09:34:11	403.50	404.00	404.00	-9.00	1	1013
09:34:10	404.00	405.00	404.00	-9.00	4	1012
09:34:10	404.50	405.00	404.50	-8.50	2	1008
09:34:09	405.00	405.50	405.00	-8.00	13	1006
09:34:09	405.00	405.50	405.00	-8.00	2	993
09:34:09	405.00	405.50	405.00	-8.00	1	991
09:34:09	405.00	405.50	405.00	-8.00	1	990
09:33:58	405.00	405.50	405.50	-7.50	1	989
09:33:56	405.00	405.50	405.00	-8.00	1	988
09:33:56	405.00	406.00	405.00	-8.00	1	987
09:33:56	405.00	406.00	405.00	-8.00	1	986
09:33:56	405.00	406.00	405.00	-8.00	1	985
09:33:56	405.00	406.00	405.00	-8.00	1	984
09:33:55	405.00	406.00	405.00	-8.00	1	983
09:33:55	405.00	406.00	405.00	-8.00	1	982
09:33:55	405.50	406.00	405.50	-7.50	1	981
09:33:55	405.50	406.00	405.50	-7.50	6	980
09:33:55	405.50	406.50	406.50	-6.50	2	974
09:33:55	405.50	406.50	405.50	-7.50	1	972
09:33:55	405.50	406.50	405.50	-7.50	1	971
09:33:55	406.00	406.50	406.00	-7.00	31	970
09:33:55	406.00	406.50	406.50	-6.50	1	939
09:33:55	406.00	406.50	406.50	-6.50	1	938
09:33:55	408.50	410.00	406.50	-6.50	11	937
09:33:55	408.50	410.00	407.00	-6.00	20	926
09:33:55	408.50	410.00	407.50	-5.50	4	906
09:33:55	408.50	410.00	408.00	-5.00	18	902
09:33:55	408.50	410.00	408.50	-4.50	8	884
09:33:50	409.00	410.00	408.50	-4.50	2	876
09:33:50	409.00	410.00	409.00	-4.00	1	874
09:33:42	409.50	410.00	409.50	-3.50	1	873
09:33:41	408.50	409.50	409.50	-3.50	1	872
09:33:36	408.50	409.50	409.50	-3.50	1	871
09:33:30	409.00	409.50	409.00	-4.00	1	870
09:33:30	409.00	410.50	409.00	-4.00	1	869
09:33:14	408.50	410.00	410.00	-3.00	1	868
09:33:04	409.00	410.00	409.00	-4.00	3	867
09:33:04	409.50	410.00	409.50	-3.50	1	864
09:33:04	409.50	410.00	409.50	-3.50	2	863
09:32:58	409.50	410.50	410.50	-2.50	1	861
09:32:57	410.00	410.50	410.00	-3.00	6	860
09:32:57	410.00	410.50	410.00	-3.00	5	854
09:31:56	409.00	410.00	410.00	-3.00	1	849
09:31:47	409.00	410.00	410.00	-3.00	1	848
09:31:43	410.00	411.00	410.00	-3.00	5	847
09:31:43	410.00	411.00	410.00	-3.00	1	842
09:31:18	410.00	411.50	410.00	-3.00	1	841
09:31:17	410.00	411.00	411.00	-2.00	1	840
09:31:09	409.50	410.00	410.00	-3.00	1	839
09:31:08	409.50	410.00	410.00	-3.00	1	838
09:31:05	409.50	410.00	410.00	-3.00	1	837
09:30:54	409.50	410.00	410.00	-3.00	1	836
09:30:31	408.50	410.00	408.50	-4.50	1	835
09:30:28	408.00	409.00	409.00	-4.00	1	834
09:30:27	408.00	408.50	408.50	-4.50	1	833
09:30:20	408.50	409.00	408.50	-4.50	2	832
09:30:20	408.50	409.00	408.50	-4.50	8	830
09:30:20	408.50	409.00	408.50	-4.50	1	822
09:30:12	409.00	410.00	409.00	-4.00	4	821
09:30:12	409.00	410.00	409.00	-4.00	6	817
09:30:07	409.50	410.00	409.50	-3.50	2	811
09:30:07	409.50	410.00	409.50	-3.50	1	809
09:29:55	409.00	409.50	409.50	-3.50	1	808
09:29:41	409.50	410.00	409.50	-3.50	1	807
09:29:41	409.50	410.00	410.00	-3.00	1	806
09:29:40	409.00	410.00	410.00	-3.00	1	805
09:29:30	409.50	410.00	409.50	-3.50	1	804
09:29:18	409.50	410.00	410.00	-3.00	1	803
09:29:17	410.50	411.00	410.50	-2.50	1	802
09:29:17	410.00	410.50	410.00	-3.00	3	801
09:29:17	410.00	411.00	410.00	-3.00	1	798
09:29:16	410.00	411.00	410.00	-3.00	1	797
09:29:08	410.50	411.00	410.50	-2.50	1	796
09:29:08	410.50	411.00	410.50	-2.50	1	795
09:29:07	410.50	411.00	410.50	-2.50	4	794
09:29:07	410.50	411.00	410.50	-2.50	1	790
09:29:03	410.00	410.50	410.50	-2.50	1	789
09:28:56	409.50	410.00	410.00	-3.00	1	788
09:28:56	410.00	410.50	410.00	-3.00	2	787
09:28:56	410.00	410.50	410.00	-3.00	1	785
09:28:55	410.00	410.50	410.00	-3.00	1	784
09:28:53	410.50	411.00	410.50	-2.50	1	783
09:28:52	410.00	412.00	410.00	-3.00	1	782
09:28:48	410.00	410.50	410.50	-2.50	1	781
09:28:46	410.00	410.50	410.50	-2.50	1	780
09:28:41	409.50	410.50	411.00	-2.00	2	779
09:28:41	409.50	410.50	410.50	-2.50	1	777
09:28:41	409.50	410.00	410.00	-3.00	1	776
09:28:36	409.00	410.50	410.50	-2.50	2	775
09:28:36	410.00	410.50	410.00	-3.00	1	773
09:28:28	409.50	410.00	409.50	-3.50	1	772
09:28:26	409.50	410.00	409.50	-3.50	1	771
09:28:13	408.50	409.00	409.00	-4.00	1	770
09:28:02	409.00	410.50	409.00	-4.00	5	769
09:28:02	409.00	410.50	409.00	-4.00	4	764
09:27:57	409.00	410.50	410.50	-2.50	1	760
09:27:57	409.00	410.50	410.50	-2.50	1	759
09:27:55	409.50	411.00	409.50	-3.50	3	758
09:27:55	410.00	411.50	409.50	-3.50	4	755
09:27:55	410.00	411.50	410.00	-3.00	1	751
09:27:46	409.50	410.50	410.50	-2.50	1	750
09:27:44	409.50	410.50	409.50	-3.50	1	749
09:27:40	409.00	410.50	410.50	-2.50	1	748
09:27:39	409.50	410.50	409.00	-4.00	1	747
09:27:39	409.50	410.50	409.50	-3.50	1	746
09:27:30	408.50	409.00	409.00	-4.00	3	745
09:27:30	408.50	409.00	409.00	-4.00	1	742
09:27:30	408.50	409.00	409.00	-4.00	7	741
09:27:30	408.00	409.00	409.00	-4.00	10	734
09:27:28	408.00	409.00	408.00	-5.00	2	724
09:27:16	408.00	409.00	408.00	-5.00	1	722
09:27:11	408.00	408.50	408.50	-4.50	1	721
09:27:11	408.00	408.50	408.50	-4.50	6	720
09:27:11	408.00	408.50	408.50	-4.50	1	714
09:27:11	408.00	408.50	408.50	-4.50	1	713
09:27:08	408.00	408.50	408.00	-5.00	1	712
09:26:58	408.00	408.50	408.00	-5.00	1	711
09:26:47	408.00	408.50	408.00	-5.00	1	710
09:26:45	408.00	408.50	408.00	-5.00	1	709
09:26:45	407.00	408.00	408.00	-5.00	1	708
09:26:39	408.00	409.00	408.00	-5.00	2	707
09:26:37	408.50	409.00	408.50	-4.50	1	705
09:26:37	407.00	408.50	408.50	-4.50	1	704
09:26:35	408.00	408.50	408.00	-5.00	1	703
09:26:34	408.00	408.50	408.00	-5.00	3	702
09:26:34	408.00	408.50	408.00	-5.00	1	699
09:26:32	408.00	408.50	408.00	-5.00	1	698
09:26:27	407.00	408.00	408.00	-5.00	1	697
09:26:26	408.00	408.50	408.00	-5.00	2	696
09:26:24	408.00	409.00	408.00	-5.00	1	694
09:26:24	408.50	409.00	408.00	-5.00	4	693
09:26:24	408.50	409.00	408.50	-4.50	1	689
09:26:23	408.00	408.50	408.50	-4.50	1	688
09:26:20	408.00	408.50	408.50	-4.50	1	687
09:26:14	408.50	409.00	408.50	-4.50	2	686
09:26:14	410.00	410.50	409.00	-4.00	5	684
09:26:14	410.00	410.50	409.50	-3.50	3	679
09:26:14	410.00	410.50	410.00	-3.00	1	676
09:26:07	409.00	410.50	410.50	-2.50	4	675
09:26:05	409.00	409.50	409.50	-3.50	2	671
09:25:57	409.00	410.00	409.00	-4.00	3	669
09:25:57	410.00	410.50	410.00	-3.00	6	666
09:25:57	410.00	410.50	410.00	-3.00	4	660
09:25:57	410.00	410.50	410.00	-3.00	4	656
09:25:55	410.00	410.50	410.50	-2.50	1	652
09:25:50	410.00	410.50	410.50	-2.50	1	651
09:25:50	410.00	410.50	410.50	-2.50	1	650
09:25:45	410.00	410.50	410.50	-2.50	1	649
09:25:39	410.50	411.00	410.50	-2.50	6	648
09:25:39	411.00	411.50	411.00	-2.00	1	642
09:25:39	411.00	412.00	411.00	-2.00	7	641
09:25:39	411.50	412.50	411.50	-1.50	2	634
09:25:38	412.00	413.00	411.50	-1.50	3	632
09:25:38	412.00	413.00	412.00	-1.00	1	629
09:25:38	411.50	412.50	412.50	-0.50	1	628
09:25:34	411.50	412.50	412.50	-0.50	2	627
09:25:25	412.00	412.50	412.00	-1.00	1	625
09:25:22	412.00	412.50	412.00	-1.00	1	624
09:25:19	411.50	412.50	412.50	-0.50	1	623
09:25:06	411.00	411.50	411.50	-1.50	1	622
09:24:57	411.00	411.50	411.50	-1.50	1	621
09:24:54	411.00	411.50	411.00	-2.00	1	620
09:24:54	411.00	411.50	411.00	-2.00	1	619
09:24:46	411.00	411.50	411.00	-2.00	1	618
09:24:46	411.50	412.00	411.50	-1.50	1	617
09:24:46	411.50	412.50	411.00	-2.00	1	616
09:24:46	411.50	412.50	411.50	-1.50	2	615
09:24:44	412.00	413.00	412.00	-1.00	1	613
09:24:44	411.50	413.00	411.50	-1.50	1	612
09:24:35	412.00	413.50	412.00	-1.00	3	611
09:24:29	412.50	413.50	412.50	-0.50	1	608
09:24:24	411.50	413.50	411.50	-1.50	1	607
09:24:23	411.50	413.00	413.00	0	1	606
09:24:20	412.00	413.00	412.00	-1.00	1	605
09:24:10	412.50	413.50	412.50	-0.50	3	604
09:24:09	413.00	413.50	413.00	0	2	601
09:24:09	413.00	413.50	413.00	0	1	599
09:24:03	413.00	413.50	413.00	0	1	598
09:24:00	412.50	413.00	413.00	0	1	597
09:23:59	412.50	413.00	413.00	0	1	596
09:23:59	412.50	413.00	413.00	0	1	595
09:23:54	413.00	413.50	413.00	0	1	594
09:23:45	412.50	413.00	413.00	0	1	593
09:23:42	412.50	413.00	413.00	0	2	592
09:23:41	412.50	413.00	413.00	0	1	590
09:23:39	412.50	413.00	413.00	0	2	589
09:23:29	412.00	413.50	413.50	+0.50	1	587
09:23:27	412.50	413.50	412.50	-0.50	1	586
09:23:27	413.00	414.00	412.50	-0.50	2	585
09:23:27	413.00	414.00	413.00	0	1	583
09:23:26	413.00	413.50	413.00	0	4	582
09:23:26	413.00	414.00	413.00	0	5	578
09:23:25	413.00	414.00	414.00	+1.00	1	573
09:23:24	413.50	414.00	413.50	+0.50	2	572
09:23:24	413.50	414.00	413.50	+0.50	7	570
09:23:24	413.50	414.50	413.50	+0.50	2	563
09:23:20	414.00	414.50	414.00	+1.00	1	561
09:23:19	414.00	414.50	414.00	+1.00	7	560
09:23:16	414.50	415.00	414.50	+1.50	1	553
09:23:14	414.50	415.00	414.50	+1.50	1	552
09:23:10	414.50	415.00	414.50	+1.50	3	551
09:23:06	414.50	415.50	415.50	+2.50	2	548
09:23:05	415.00	415.50	415.00	+2.00	6	546
09:23:04	415.00	415.50	415.50	+2.50	1	540
09:22:50	415.00	415.50	415.50	+2.50	1	539
09:22:49	415.00	415.50	415.00	+2.00	2	538
09:22:46	415.00	415.50	415.50	+2.50	1	536
09:22:39	415.00	415.50	415.50	+2.50	2	535
09:22:38	415.00	415.50	415.00	+2.00	1	533
09:22:38	415.00	415.50	415.00	+2.00	1	532
09:22:07	415.00	415.50	415.00	+2.00	1	531
09:22:00	415.00	415.50	415.00	+2.00	1	530
09:21:43	414.50	415.50	414.50	+1.50	1	529
09:21:37	414.50	415.00	415.00	+2.00	1	528
09:21:36	414.00	415.50	414.00	+1.00	4	527
09:21:36	415.00	415.50	415.00	+2.00	4	523
09:21:33	415.00	415.50	415.50	+2.50	3	519
09:21:32	415.00	415.50	415.50	+2.50	1	516
09:21:30	415.50	416.00	415.50	+2.50	1	515
09:21:23	415.00	415.50	415.50	+2.50	2	514
09:21:16	415.00	415.50	415.50	+2.50	1	512
09:21:16	415.50	416.50	415.50	+2.50	1	511
09:21:10	415.50	416.50	416.50	+3.50	1	510
09:21:10	415.50	416.50	416.50	+3.50	1	509
09:21:05	415.50	416.50	416.50	+3.50	1	508
09:21:00	415.00	416.50	416.50	+3.50	1	507
09:20:58	415.00	416.50	415.00	+2.00	3	506
09:20:58	415.00	417.00	415.00	+2.00	2	503
09:20:58	416.50	417.00	416.00	+3.00	3	501
09:20:58	416.50	417.00	416.50	+3.50	2	498
09:20:48	416.50	417.00	416.50	+3.50	1	496
09:20:44	416.50	417.50	416.50	+3.50	1	495
09:20:43	417.00	417.50	417.00	+4.00	5	494
09:20:40	417.00	418.00	417.00	+4.00	2	489
09:20:40	417.50	418.00	417.50	+4.50	1	487
09:20:36	417.50	418.00	417.50	+4.50	2	486
09:20:34	417.50	418.00	418.00	+5.00	1	484
09:20:33	418.00	419.00	418.00	+5.00	1	483
09:20:22	418.00	418.50	418.50	+5.50	1	482
09:20:17	418.00	418.50	418.50	+5.50	1	481
09:20:01	417.50	418.00	418.00	+5.00	1	480
09:19:47	418.00	418.50	418.00	+5.00	2	479
09:19:47	418.00	418.50	418.00	+5.00	1	477
09:19:46	418.00	418.50	418.50	+5.50	1	476
09:19:37	418.50	419.00	418.50	+5.50	1	475
09:19:36	418.00	419.00	419.00	+6.00	1	474
09:19:33	418.50	419.50	418.50	+5.50	2	473
09:19:29	419.00	419.50	419.00	+6.00	1	471
09:19:20	419.00	419.50	419.00	+6.00	1	470
09:19:19	419.00	419.50	419.50	+6.50	1	469
09:19:10	418.50	419.00	419.00	+6.00	4	468
09:19:10	418.50	419.00	419.00	+6.00	3	464
09:18:59	418.00	419.00	419.00	+6.00	1	461
09:18:52	419.50	420.00	419.00	+6.00	5	460
09:18:52	419.50	420.00	419.50	+6.50	1	455
09:18:51	419.50	420.00	420.00	+7.00	1	454
09:18:48	418.50	419.00	419.00	+6.00	13	453
09:18:48	419.00	420.00	419.00	+6.00	1	440
09:18:42	419.00	420.00	419.00	+6.00	1	439
09:18:27	419.50	420.00	419.50	+6.50	1	438
09:18:26	419.00	420.00	419.00	+6.00	1	437
09:18:25	420.00	421.00	420.00	+7.00	4	436
09:17:56	421.00	421.50	421.00	+8.00	2	432
09:17:52	421.50	422.00	421.50	+8.50	1	430
09:17:44	422.00	423.00	422.00	+9.00	3	429
09:17:01	421.50	423.50	421.50	+8.50	2	426
09:17:00	423.00	423.50	423.00	+10.00	2	424
09:17:00	423.50	424.50	423.50	+10.50	1	422
09:16:53	424.00	424.50	424.00	+11.00	1	421
09:16:53	424.00	425.00	424.00	+11.00	1	420
09:16:34	425.00	425.50	425.00	+12.00	1	419
09:16:20	425.00	425.50	425.00	+12.00	2	418
09:16:20	425.00	425.50	425.00	+12.00	1	416
09:16:18	425.00	425.50	425.00	+12.00	2	415
09:16:15	425.00	425.50	425.00	+12.00	2	413
09:15:56	425.00	425.50	425.00	+12.00	1	411
09:15:25	424.00	425.00	425.00	+12.00	1	410
09:15:07	424.00	425.00	425.00	+12.00	1	409
09:15:05	425.00	425.50	425.00	+12.00	1	408
09:14:38	425.50	427.00	425.50	+12.50	4	407
09:14:37	425.50	426.00	426.00	+13.00	1	403
09:14:37	425.50	426.00	426.00	+13.00	5	402
09:14:29	425.50	426.00	425.50	+12.50	1	397
09:14:18	425.50	426.00	425.00	+12.00	4	396
09:14:18	425.50	426.00	425.50	+12.50	1	392
09:14:17	425.50	426.00	426.00	+13.00	1	391
09:14:16	425.50	426.00	425.50	+12.50	1	390
09:14:10	425.50	426.00	426.00	+13.00	1	389
09:14:07	425.50	426.00	425.50	+12.50	1	388
09:14:03	425.50	426.00	425.50	+12.50	1	387
09:13:49	425.50	426.00	425.50	+12.50	1	386
09:13:45	425.50	426.00	425.50	+12.50	1	385
09:13:38	425.00	425.50	425.50	+12.50	4	384
09:13:38	425.00	425.50	425.50	+12.50	1	380
09:13:17	425.50	426.00	425.50	+12.50	1	379
09:13:14	425.00	426.00	426.00	+13.00	3	378
09:13:01	425.50	426.00	426.00	+13.00	1	375
09:13:01	425.50	426.00	426.00	+13.00	1	374
09:13:01	426.00	427.00	426.00	+13.00	3	373
09:12:54	425.00	426.00	426.00	+13.00	7	370
09:12:54	425.00	426.00	426.00	+13.00	1	363
09:12:50	424.50	425.00	425.00	+12.00	1	362
09:12:47	425.00	426.00	425.00	+12.00	1	361
09:12:39	425.00	426.00	425.00	+12.00	1	360
09:12:36	425.00	425.50	425.50	+12.50	1	359
09:12:29	424.50	425.00	425.00	+12.00	1	358
09:12:29	424.50	425.00	425.00	+12.00	1	357
09:12:29	425.00	426.00	425.00	+12.00	3	356
09:12:19	425.00	426.00	425.00	+12.00	1	353
09:12:18	425.00	425.50	425.50	+12.50	3	352
09:12:18	424.00	425.00	425.00	+12.00	4	349
09:12:17	424.00	425.00	425.00	+12.00	1	345
09:12:13	424.00	425.00	425.00	+12.00	1	344
09:12:04	424.50	425.50	424.50	+11.50	1	343
09:12:04	424.50	425.50	425.50	+12.50	1	342
09:12:03	424.00	425.00	425.00	+12.00	5	341
09:12:03	424.00	425.00	425.00	+12.00	8	336
09:12:03	424.00	425.00	425.00	+12.00	2	328
09:12:02	424.00	425.00	425.00	+12.00	3	326
09:11:54	424.50	425.00	424.50	+11.50	1	323
09:11:44	424.50	425.00	425.00	+12.00	1	322
09:11:44	424.50	425.00	425.00	+12.00	1	321
09:11:37	425.00	425.50	425.00	+12.00	3	320
09:11:20	425.00	425.50	425.50	+12.50	1	317
09:11:17	425.00	425.50	425.50	+12.50	1	316
09:11:15	425.00	425.50	425.50	+12.50	1	315
09:11:14	425.00	425.50	425.00	+12.00	1	314
09:11:06	425.00	425.50	425.50	+12.50	1	313
09:10:57	425.50	426.00	425.50	+12.50	1	312
09:10:51	425.00	426.00	425.00	+12.00	1	311
09:10:44	424.50	425.00	425.00	+12.00	1	310
09:10:44	424.50	425.00	425.00	+12.00	3	309
09:10:44	425.00	426.00	425.00	+12.00	1	306
09:10:44	425.50	426.00	425.50	+12.50	1	305
09:10:39	425.50	426.00	425.50	+12.50	1	304
09:10:38	425.50	426.00	426.00	+13.00	1	303
09:10:34	425.00	426.00	426.00	+13.00	1	302
09:10:28	424.50	425.00	425.00	+12.00	2	301
09:10:28	424.50	425.00	425.00	+12.00	3	299
09:10:20	425.50	426.00	425.50	+12.50	3	296
09:10:20	424.00	425.00	425.50	+12.50	5	293
09:10:20	424.00	425.00	425.00	+12.00	2	288
09:10:18	424.50	425.00	424.50	+11.50	1	286
09:10:18	425.00	425.50	425.00	+12.00	5	285
09:10:09	425.50	426.00	425.50	+12.50	1	280
09:10:05	425.50	426.00	426.00	+13.00	1	279
09:10:04	425.50	426.00	425.50	+12.50	1	278
09:10:03	425.50	426.00	425.50	+12.50	1	277
09:10:03	425.50	426.00	426.00	+13.00	1	276
09:09:53	425.00	425.50	425.50	+12.50	1	275
09:09:49	425.00	425.50	425.50	+12.50	1	274
09:09:45	425.00	425.50	425.50	+12.50	1	273
09:09:42	425.00	425.50	425.00	+12.00	1	272
09:09:41	425.00	425.50	425.00	+12.00	1	271
09:09:33	424.00	425.00	425.00	+12.00	11	270
09:09:33	424.00	425.00	425.00	+12.00	1	259
09:09:32	424.00	425.00	425.00	+12.00	1	258
09:09:32	424.00	424.50	424.50	+11.50	2	257
09:09:24	423.50	424.50	424.50	+11.50	3	255
09:09:23	422.50	424.00	424.00	+11.00	4	252
09:09:12	422.00	424.00	424.00	+11.00	1	248
09:09:07	422.00	423.50	423.50	+10.50	2	247
09:08:52	422.50	423.50	423.50	+10.50	1	245
09:08:46	422.00	423.00	423.00	+10.00	1	244
09:08:43	422.00	423.00	422.00	+9.00	1	243
09:08:42	422.00	422.50	422.50	+9.50	2	242
09:08:42	422.00	422.50	422.50	+9.50	1	240
09:08:27	422.00	422.50	422.00	+9.00	1	239
09:08:14	422.50	423.00	422.50	+9.50	1	238
09:08:12	422.50	423.00	423.00	+10.00	1	237
09:08:10	422.50	423.00	423.00	+10.00	1	236
09:08:03	423.00	423.50	423.00	+10.00	1	235
09:08:01	423.00	423.50	423.00	+10.00	1	234
09:08:01	423.00	423.50	423.00	+10.00	3	233
09:07:57	423.00	423.50	423.50	+10.50	1	230
09:07:55	423.50	424.00	423.50	+10.50	1	229
09:07:54	423.00	424.00	424.00	+11.00	1	228
09:07:53	423.00	424.00	424.00	+11.00	1	227
09:07:52	423.00	424.00	424.00	+11.00	1	226
09:07:50	424.00	424.50	424.00	+11.00	4	225
09:07:50	424.00	424.50	424.00	+11.00	1	221
09:07:47	423.00	424.00	424.00	+11.00	2	220
09:07:46	423.50	424.00	423.50	+10.50	1	218
09:07:45	423.50	424.00	424.00	+11.00	1	217
09:07:41	423.00	424.00	424.00	+11.00	1	216
09:07:39	423.50	424.00	423.50	+10.50	2	215
09:07:39	423.50	424.00	424.00	+11.00	1	213
09:07:35	423.50	424.00	423.50	+10.50	1	212
09:07:32	423.50	424.00	423.50	+10.50	1	211
09:07:28	422.50	423.50	423.50	+10.50	1	210
09:07:23	422.50	423.00	423.00	+10.00	1	209
09:07:23	422.50	423.00	423.00	+10.00	1	208
09:07:22	422.50	423.00	423.00	+10.00	1	207
09:07:18	422.50	423.00	423.00	+10.00	2	206
09:07:15	422.50	423.00	422.50	+9.50	2	204
09:07:15	422.50	423.00	422.50	+9.50	1	202
09:06:57	422.00	422.50	422.50	+9.50	1	201
09:06:49	422.00	422.50	422.50	+9.50	1	200
09:06:43	421.50	422.00	422.00	+9.00	1	199
09:06:43	421.00	422.00	422.00	+9.00	2	198
09:06:43	421.00	422.00	422.00	+9.00	1	196
09:06:43	420.50	421.50	422.00	+9.00	1	195
09:06:43	420.50	421.50	421.50	+8.50	2	194
09:06:43	420.50	421.00	421.00	+8.00	2	192
09:06:43	420.00	421.00	421.00	+8.00	2	190
09:06:38	420.00	421.00	420.00	+7.00	1	188
09:06:34	420.00	421.00	420.00	+7.00	2	187
09:06:34	419.50	420.50	420.50	+7.50	3	185
09:06:34	419.00	420.00	420.00	+7.00	8	182
09:06:34	419.00	420.00	420.00	+7.00	4	174
09:06:34	419.00	419.50	419.50	+6.50	3	170
09:06:33	417.50	418.00	419.00	+6.00	3	167
09:06:33	417.50	418.00	418.50	+5.50	6	164
09:06:33	417.50	418.00	418.00	+5.00	1	158
09:06:23	418.00	418.50	418.00	+5.00	1	157
09:05:56	418.00	418.50	418.50	+5.50	1	156
09:05:56	417.50	418.50	418.50	+5.50	3	155
09:05:55	417.50	418.00	418.00	+5.00	2	152
09:05:55	417.50	418.00	418.00	+5.00	1	150
09:05:48	418.00	418.50	418.00	+5.00	2	149
09:05:44	417.50	418.00	418.00	+5.00	1	147
09:05:23	417.00	418.00	418.00	+5.00	1	146
09:05:12	416.50	417.50	418.00	+5.00	4	145
09:05:12	416.50	417.50	417.50	+4.50	1	141
09:05:09	416.50	417.00	417.00	+4.00	1	140
09:04:52	416.50	417.50	416.00	+3.00	2	139
09:04:52	416.50	417.50	416.50	+3.50	1	137
09:04:48	416.00	417.00	417.00	+4.00	1	136
09:04:44	416.00	416.50	416.50	+3.50	1	135
09:04:25	416.00	416.50	416.50	+3.50	2	134
09:04:16	416.00	416.50	416.50	+3.50	1	132
09:04:13	416.50	417.00	416.50	+3.50	2	131
09:04:13	416.50	417.00	416.50	+3.50	1	129
09:04:13	416.50	417.00	416.50	+3.50	2	128
09:04:13	416.50	417.00	416.50	+3.50	2	126
09:04:13	416.50	417.00	416.50	+3.50	5	124
09:04:13	417.00	417.50	417.00	+4.00	6	119
09:04:13	417.50	418.00	417.50	+4.50	1	113
09:04:10	418.00	419.00	418.00	+5.00	1	112
09:04:10	418.00	419.00	418.00	+5.00	2	111
09:03:56	418.50	419.00	418.50	+5.50	1	109
09:03:56	419.00	419.50	419.00	+6.00	4	108
09:03:50	419.50	420.00	419.50	+6.50	4	104
09:03:42	419.50	420.00	420.00	+7.00	3	100
09:03:31	419.50	420.00	420.00	+7.00	1	97
09:03:30	419.50	420.00	420.00	+7.00	1	96
09:03:26	419.50	420.00	420.00	+7.00	1	95
09:03:15	419.00	420.00	420.00	+7.00	1	94
09:03:15	419.50	420.00	419.50	+6.50	1	93
09:03:15	419.50	420.00	420.00	+7.00	2	92
09:03:15	419.00	420.00	420.00	+7.00	8	90
09:03:02	419.50	420.00	419.50	+6.50	1	82
09:03:01	419.50	420.00	419.50	+6.50	1	81
09:02:59	419.00	419.50	419.50	+6.50	1	80
09:02:56	419.00	419.50	419.50	+6.50	1	79
09:02:50	418.50	419.00	419.00	+6.00	1	78
09:02:46	418.50	419.00	419.00	+6.00	1	77
09:02:46	418.50	419.00	419.00	+6.00	1	76
09:02:45	418.50	419.00	419.00	+6.00	1	75
09:02:41	418.50	419.00	419.00	+6.00	1	74
09:02:31	418.00	418.50	418.50	+5.50	1	73
09:02:31	418.00	418.50	418.50	+5.50	1	72
09:02:12	418.00	419.00	418.00	+5.00	1	71
09:02:12	418.00	418.50	418.50	+5.50	2	70
09:02:12	418.00	418.50	418.50	+5.50	2	68
09:02:07	417.50	418.00	418.00	+5.00	1	66
09:02:04	417.50	418.00	418.00	+5.00	1	65
09:02:04	417.50	418.00	418.00	+5.00	1	64
09:01:46	417.50	418.50	417.50	+4.50	1	63
09:01:45	417.50	418.00	418.00	+5.00	1	62
09:01:45	417.50	418.00	418.00	+5.00	3	61
09:01:39	417.00	418.00	418.00	+5.00	1	58
09:01:34	417.00	418.00	417.00	+4.00	1	57
09:01:32	416.50	417.50	417.50	+4.50	4	56
09:01:24	416.50	417.00	417.00	+4.00	2	52
09:01:21	416.50	417.00	417.00	+4.00	1	50
09:01:20	416.00	417.00	417.00	+4.00	1	49
09:01:18	416.00	417.00	417.00	+4.00	1	48
09:01:15	416.00	417.00	417.00	+4.00	1	47
09:01:13	416.00	416.50	416.50	+3.50	1	46
09:01:12	416.00	416.50	416.50	+3.50	1	45
09:01:10	416.00	417.00	417.00	+4.00	1	44
09:00:58	416.00	417.00	417.00	+4.00	1	43
09:00:51	415.50	416.00	416.00	+3.00	1	42
09:00:42	416.00	417.00	416.00	+3.00	3	41
09:00:33	416.00	417.00	416.00	+3.00	1	38
09:00:27	416.00	416.50	416.50	+3.50	1	37
09:00:22	415.50	416.50	416.50	+3.50	1	36
09:00:20	416.00	416.50	416.00	+3.00	5	35
09:00:20	416.50	417.00	416.50	+3.50	1	30
09:00:10	416.50	417.00	416.50	+3.50	1	29
09:00:01	416.50	417.00	416.50	+3.50	1	28
09:00:01	416.50	417.00	416.50	+3.50	1	27
09:00:01	416.50	417.00	417.00	+4.00	1	26
09:00:01	--	--	417.00	+4.00	25	25

　

其他人也逛...

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

Apple iPhone 17 Pro (512G)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

Samsung Galaxy A56 5G (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

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

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

PChome 購物儲值50,000元

PChome 購物儲值100,000元

App Store Card $ 1000 - 數位序號

PChome 購物儲值6,000元

麥當勞薯條(中)即享券

【台股盤後】台股強漲899點創收...

台股早盤漲逾600點　站上42000點

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

‧年後轉職有著落　4月失業率3.3%...
‧慧洋-KY祭育兒津貼　藍俊昇：每...
‧統一發票1-2月千萬獎4張未領　...

加密貨幣

比特幣BTC	75932.19	-1,530.32	-1.98%
以太幣ETH	2074.21	-52.96	-2.49%
瑞波幣XRP	1.34	-0.03	-1.86%
比特幣現金BCH	374.35	1.67	0.45%
萊特幣LTC	53.32	-0.59	-1.09%
卡達幣ADA	0.246399	0.00	-1.04%
波場幣TRX	0.362414	0.00	0.97%
恆星幣XLM	0.145396	0.00	1.22%

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。