最新富邦金永續報告書重大議題鑑別首納全球10大風險熱門晶睿6月營收月增7.6% 樂觀看待後續營運

更新報價

高　力 (8996) 電機機械上市

475.00 ▼-15.00 -3.06% 14.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-15.00	2,939	475.00	28	475.50	2	492.00	496.50	473.50	490.00

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	475.00	475.50	475.00	-15.00	7	2939
13:30:00	475.00	475.50	475.00	-15.00	244	2932
13:24:53	474.50	475.00	475.00	-15.00	1	2688
13:24:47	475.00	476.00	475.00	-15.00	1	2687
13:24:41	474.50	475.00	475.00	-15.00	1	2686
13:24:38	474.50	475.00	475.00	-15.00	1	2685
13:24:18	474.50	476.50	474.50	-15.50	1	2684
13:24:15	475.00	476.50	475.00	-15.00	1	2683
13:24:13	475.00	476.50	475.00	-15.00	1	2682
13:24:09	475.00	476.00	476.00	-14.00	1	2681
13:24:09	475.00	476.00	476.00	-14.00	1	2680
13:24:05	474.50	476.00	476.00	-14.00	1	2679
13:24:04	475.50	476.00	475.50	-14.50	1	2678
13:24:03	475.50	476.00	476.00	-14.00	1	2677
13:24:03	475.50	476.00	476.00	-14.00	1	2676
13:24:01	474.50	475.50	475.50	-14.50	1	2675
13:24:01	474.50	475.50	475.50	-14.50	1	2674
13:24:01	474.50	475.00	475.00	-15.00	1	2673
13:24:01	475.00	475.50	475.00	-15.00	1	2672
13:24:00	475.00	475.50	475.50	-14.50	1	2671
13:24:00	474.50	475.50	475.50	-14.50	1	2670
13:24:00	474.50	475.00	475.00	-15.00	2	2669
13:23:57	474.00	475.00	475.00	-15.00	1	2667
13:23:57	474.00	475.00	475.00	-15.00	1	2666
13:23:55	474.00	475.00	475.00	-15.00	1	2665
13:23:48	473.50	475.00	475.00	-15.00	1	2664
13:23:43	473.50	475.00	475.00	-15.00	1	2663
13:23:43	473.50	475.00	475.00	-15.00	5	2662
13:23:39	473.50	474.50	474.50	-15.50	1	2657
13:23:36	474.00	475.00	473.50	-16.50	1	2656
13:23:36	474.00	475.00	474.00	-16.00	9	2655
13:23:35	474.00	475.00	475.00	-15.00	1	2646
13:23:34	474.00	475.00	475.00	-15.00	1	2645
13:23:33	474.50	475.00	474.00	-16.00	3	2644
13:23:33	474.50	475.00	474.50	-15.50	2	2641
13:23:29	474.50	475.00	474.50	-15.50	5	2639
13:23:26	475.00	475.50	475.00	-15.00	2	2634
13:23:24	475.00	475.50	475.00	-15.00	5	2632
13:23:24	475.00	475.50	475.00	-15.00	1	2627
13:23:24	475.00	475.50	475.00	-15.00	2	2626
13:23:21	475.00	475.50	475.00	-15.00	1	2624
13:23:20	475.00	475.50	475.00	-15.00	1	2623
13:23:20	475.00	475.50	475.00	-15.00	1	2622
13:23:19	475.00	475.50	475.00	-15.00	2	2621
13:23:16	475.00	475.50	475.00	-15.00	1	2619
13:23:15	475.00	475.50	475.00	-15.00	2	2618
13:23:11	475.00	475.50	475.00	-15.00	1	2616
13:23:03	475.00	475.50	475.50	-14.50	1	2615
13:22:59	475.00	475.50	475.00	-15.00	1	2614
13:22:54	475.00	475.50	475.00	-15.00	2	2613
13:22:52	475.00	475.50	475.00	-15.00	1	2611
13:22:50	475.00	475.50	475.00	-15.00	1	2610
13:22:44	475.00	475.50	475.00	-15.00	1	2609
13:22:42	475.00	475.50	475.50	-14.50	1	2608
13:22:38	475.00	475.50	475.00	-15.00	1	2607
13:22:32	475.00	475.50	475.00	-15.00	1	2606
13:22:31	475.00	475.50	475.00	-15.00	1	2605
13:22:25	475.00	475.50	475.50	-14.50	1	2604
13:22:20	475.00	475.50	475.50	-14.50	1	2603
13:22:20	475.00	475.50	475.00	-15.00	1	2602
13:22:20	475.00	475.50	475.00	-15.00	1	2601
13:22:15	475.00	475.50	475.00	-15.00	2	2600
13:22:09	475.00	475.50	475.00	-15.00	1	2598
13:21:45	475.00	475.50	475.50	-14.50	1	2597
13:21:39	475.00	475.50	475.50	-14.50	1	2596
13:21:39	475.00	475.50	475.50	-14.50	1	2595
13:21:33	475.00	475.50	475.50	-14.50	1	2594
13:21:32	475.00	475.50	475.00	-15.00	2	2593
13:21:28	475.00	475.50	475.50	-14.50	1	2591
13:21:19	475.00	475.50	475.00	-15.00	1	2590
13:21:15	475.00	475.50	475.00	-15.00	1	2589
13:21:14	475.00	475.50	475.00	-15.00	1	2588
13:20:55	475.00	475.50	475.00	-15.00	1	2587
13:20:45	475.50	476.00	475.50	-14.50	5	2586
13:20:28	475.50	476.00	475.50	-14.50	5	2581
13:20:14	475.50	476.00	476.00	-14.00	2	2576
13:20:14	475.50	476.00	476.00	-14.00	1	2574
13:20:08	476.00	476.50	476.00	-14.00	1	2573
13:19:54	476.00	476.50	476.00	-14.00	8	2572
13:19:50	476.50	477.00	476.50	-13.50	1	2564
13:19:46	476.50	477.00	476.50	-13.50	1	2563
13:19:45	476.50	477.00	476.50	-13.50	3	2562
13:19:45	476.00	476.50	476.50	-13.50	7	2559
13:19:45	476.00	476.50	476.50	-13.50	1	2552
13:19:06	476.00	476.50	476.50	-13.50	1	2551
13:19:00	476.00	476.50	476.50	-13.50	1	2550
13:18:28	476.00	476.50	476.50	-13.50	1	2549
13:18:27	476.00	476.50	476.50	-13.50	1	2548
13:18:26	476.00	476.50	476.50	-13.50	1	2547
13:18:16	476.00	476.50	476.00	-14.00	1	2546
13:18:13	476.00	476.50	476.50	-13.50	2	2545
13:18:05	476.00	476.50	476.00	-14.00	2	2543
13:17:43	476.00	476.50	476.00	-14.00	1	2541
13:17:26	476.00	476.50	476.00	-14.00	1	2540
13:17:11	476.00	476.50	476.50	-13.50	1	2539
13:16:19	475.50	476.50	475.50	-14.50	1	2538
13:16:19	475.50	476.00	476.00	-14.00	10	2537
13:16:08	475.50	476.00	475.50	-14.50	1	2527
13:15:12	475.50	476.00	475.50	-14.50	1	2526
13:15:09	475.50	476.00	475.50	-14.50	1	2525
13:14:53	475.50	476.00	475.50	-14.50	2	2524
13:14:52	475.50	476.00	475.50	-14.50	1	2522
13:14:44	475.50	476.00	475.50	-14.50	1	2521
13:14:21	475.50	476.00	475.50	-14.50	1	2520
13:14:02	475.50	476.00	475.50	-14.50	1	2519
13:13:56	475.50	476.00	475.50	-14.50	1	2518
13:13:54	476.00	476.50	476.00	-14.00	2	2517
13:13:40	475.00	475.50	475.50	-14.50	10	2515
13:13:39	475.00	475.50	475.00	-15.00	1	2505
13:13:27	475.00	475.50	475.50	-14.50	1	2504
13:13:24	475.00	475.50	475.00	-15.00	5	2503
13:13:10	475.00	475.50	475.00	-15.00	1	2498
13:12:56	475.00	475.50	475.00	-15.00	1	2497
13:12:50	475.00	475.50	475.00	-15.00	1	2496
13:12:44	475.00	475.50	475.00	-15.00	1	2495
13:12:26	475.00	475.50	475.00	-15.00	1	2494
13:12:07	475.00	475.50	475.50	-14.50	1	2493
13:12:03	475.00	475.50	475.00	-15.00	5	2492
13:11:53	475.00	475.50	475.00	-15.00	1	2487
13:11:51	475.00	475.50	475.00	-15.00	1	2486
13:11:49	475.00	475.50	475.00	-15.00	1	2485
13:11:32	475.00	475.50	475.50	-14.50	1	2484
13:11:22	475.00	475.50	475.50	-14.50	1	2483
13:11:17	475.00	475.50	475.00	-15.00	1	2482
13:11:04	475.00	475.50	475.00	-15.00	2	2481
13:10:58	475.00	475.50	475.00	-15.00	1	2479
13:10:53	475.00	475.50	475.00	-15.00	1	2478
13:10:46	475.50	476.00	475.50	-14.50	3	2477
13:10:42	475.50	476.00	475.50	-14.50	1	2474
13:10:38	475.50	476.00	475.50	-14.50	5	2473
13:10:11	476.00	476.50	476.00	-14.00	3	2468
13:10:11	476.00	476.50	475.50	-14.50	7	2465
13:10:11	476.00	476.50	476.00	-14.00	7	2458
13:10:02	476.00	476.50	476.00	-14.00	9	2451
13:09:21	476.50	477.00	476.50	-13.50	1	2442
13:09:13	476.00	476.50	476.50	-13.50	1	2441
13:09:01	476.00	476.50	476.50	-13.50	1	2440
13:08:58	476.00	476.50	476.50	-13.50	1	2439
13:08:49	476.00	476.50	476.50	-13.50	2	2438
13:08:39	475.50	476.00	476.00	-14.00	3	2436
13:08:39	475.50	476.00	476.00	-14.00	5	2433
13:08:36	475.50	476.00	475.50	-14.50	2	2428
13:08:30	475.50	476.00	476.00	-14.00	2	2426
13:08:04	475.50	476.00	476.00	-14.00	1	2424
13:07:36	475.50	476.00	475.50	-14.50	1	2423
13:07:27	475.50	476.50	475.50	-14.50	10	2422
13:07:22	475.50	476.50	475.50	-14.50	5	2412
13:07:22	475.50	476.50	475.50	-14.50	1	2407
13:07:14	476.00	476.50	476.00	-14.00	24	2406
13:07:14	476.00	476.50	476.00	-14.00	7	2382
13:07:07	476.50	477.00	476.50	-13.50	24	2375
13:07:07	476.50	477.00	476.50	-13.50	2	2351
13:06:27	477.00	477.50	477.00	-13.00	8	2349
13:06:27	477.00	477.50	477.00	-13.00	4	2341
13:06:22	477.00	477.50	477.00	-13.00	1	2337
13:06:18	477.00	477.50	477.00	-13.00	1	2336
13:06:17	477.00	477.50	477.00	-13.00	1	2335
13:06:17	477.00	477.50	477.00	-13.00	1	2334
13:05:53	477.00	477.50	477.50	-12.50	1	2333
13:05:52	477.00	477.50	477.00	-13.00	1	2332
13:05:49	477.00	477.50	477.00	-13.00	1	2331
13:05:49	477.00	477.50	477.00	-13.00	1	2330
13:05:29	477.00	477.50	477.00	-13.00	1	2329
13:05:28	477.00	477.50	477.00	-13.00	1	2328
13:05:21	477.00	477.50	477.00	-13.00	1	2327
13:05:20	477.00	477.50	477.00	-13.00	1	2326
13:05:17	477.00	477.50	477.00	-13.00	1	2325
13:04:55	477.00	477.50	477.00	-13.00	1	2324
13:04:05	477.00	477.50	477.00	-13.00	1	2323
13:04:02	477.00	477.50	477.50	-12.50	1	2322
13:03:50	477.00	477.50	477.00	-13.00	1	2321
13:03:19	477.00	477.50	477.00	-13.00	1	2320
13:03:15	477.00	477.50	477.00	-13.00	2	2319
13:02:39	477.00	477.50	477.50	-12.50	1	2317
13:02:18	477.00	478.00	478.00	-12.00	1	2316
13:02:14	477.50	478.00	477.50	-12.50	4	2315
13:01:39	477.50	478.00	477.50	-12.50	1	2311
13:01:38	477.00	477.50	477.50	-12.50	1	2310
13:01:36	477.00	477.50	477.50	-12.50	1	2309
13:01:21	477.00	477.50	477.50	-12.50	1	2308
13:01:15	477.00	477.50	477.50	-12.50	1	2307
13:00:37	477.50	478.00	477.50	-12.50	1	2306
13:00:37	477.50	478.00	477.50	-12.50	1	2305
13:00:20	477.00	478.00	478.00	-12.00	1	2304
13:00:11	477.00	477.50	477.50	-12.50	3	2303
13:00:11	477.00	477.50	477.50	-12.50	3	2300
13:00:04	477.00	477.50	477.50	-12.50	1	2297
12:59:47	477.00	477.50	477.50	-12.50	1	2296
12:59:42	477.00	477.50	477.00	-13.00	2	2295
12:59:26	477.00	477.50	477.00	-13.00	1	2293
12:58:17	477.00	477.50	477.00	-13.00	1	2292
12:57:41	477.00	477.50	477.00	-13.00	1	2291
12:57:36	477.00	477.50	477.00	-13.00	1	2290
12:57:29	477.00	477.50	477.00	-13.00	2	2289
12:57:27	477.00	477.50	477.00	-13.00	1	2287
12:57:27	477.00	477.50	477.00	-13.00	1	2286
12:57:03	477.00	477.50	477.00	-13.00	1	2285
12:57:00	477.00	477.50	477.50	-12.50	1	2284
12:56:57	477.00	477.50	477.00	-13.00	1	2283
12:56:54	477.00	477.50	477.00	-13.00	1	2282
12:56:03	477.50	478.00	477.50	-12.50	1	2281
12:55:11	477.50	478.00	477.50	-12.50	1	2280
12:54:54	477.00	477.50	477.50	-12.50	1	2279
12:54:45	477.50	478.00	477.50	-12.50	1	2278
12:53:32	477.00	477.50	477.50	-12.50	1	2277
12:53:29	477.00	477.50	477.50	-12.50	1	2276
12:52:36	477.00	477.50	477.50	-12.50	1	2275
12:52:22	477.50	478.00	477.50	-12.50	2	2274
12:52:06	477.00	477.50	477.50	-12.50	1	2272
12:52:01	477.00	477.50	477.50	-12.50	1	2271
12:51:59	477.00	477.50	477.00	-13.00	1	2270
12:51:41	477.00	477.50	477.50	-12.50	1	2269
12:51:39	477.00	477.50	477.00	-13.00	1	2268
12:51:18	477.50	478.00	477.50	-12.50	1	2267
12:50:26	477.00	477.50	477.50	-12.50	1	2266
12:50:02	477.00	477.50	477.50	-12.50	1	2265
12:49:46	477.00	477.50	477.50	-12.50	1	2264
12:48:47	477.50	478.00	477.50	-12.50	1	2263
12:48:40	477.50	478.00	477.50	-12.50	3	2262
12:48:37	477.50	478.00	477.50	-12.50	1	2259
12:47:27	477.00	477.50	477.50	-12.50	1	2258
12:46:44	477.00	477.50	477.50	-12.50	1	2257
12:46:20	477.50	478.00	477.50	-12.50	5	2256
12:45:24	477.50	478.00	477.50	-12.50	5	2251
12:45:20	477.50	478.00	478.00	-12.00	4	2246
12:45:18	477.50	478.00	477.50	-12.50	1	2242
12:44:41	477.00	477.50	477.50	-12.50	1	2241
12:44:39	477.00	477.50	477.00	-13.00	1	2240
12:44:37	477.00	477.50	477.00	-13.00	1	2239
12:44:27	477.00	478.00	477.00	-13.00	2	2238
12:44:16	477.50	478.00	477.50	-12.50	4	2236
12:44:16	477.50	478.00	477.50	-12.50	4	2232
12:44:16	477.50	478.00	477.50	-12.50	1	2228
12:44:09	477.50	478.00	477.50	-12.50	1	2227
12:43:58	478.00	478.50	478.00	-12.00	13	2226
12:43:58	478.00	478.50	478.00	-12.00	10	2213
12:43:58	478.00	478.50	478.00	-12.00	2	2203
12:43:45	478.00	478.50	478.00	-12.00	1	2201
12:43:37	478.00	478.50	478.00	-12.00	1	2200
12:43:25	478.00	478.50	478.00	-12.00	2	2199
12:42:37	478.00	478.50	478.00	-12.00	1	2197
12:42:37	478.00	478.50	478.00	-12.00	1	2196
12:42:12	478.50	479.00	478.50	-11.50	6	2195
12:41:21	478.50	479.50	478.50	-11.50	1	2189
12:40:35	478.50	479.00	479.00	-11.00	1	2188
12:38:23	478.50	479.00	478.50	-11.50	4	2187
12:38:04	478.50	479.50	478.50	-11.50	1	2183
12:37:37	478.50	479.00	479.00	-11.00	1	2182
12:36:21	478.50	479.00	479.00	-11.00	2	2181
12:36:20	478.50	479.00	479.00	-11.00	1	2179
12:35:57	478.50	479.00	479.00	-11.00	1	2178
12:35:10	478.50	479.00	479.00	-11.00	1	2177
12:35:02	478.50	479.00	478.50	-11.50	1	2176
12:34:19	478.50	479.00	478.50	-11.50	2	2175
12:34:01	478.50	479.00	478.50	-11.50	1	2173
12:33:50	478.50	479.00	478.50	-11.50	2	2172
12:33:41	478.50	479.00	478.50	-11.50	2	2170
12:32:36	478.50	479.00	478.50	-11.50	2	2168
12:31:48	478.50	479.00	478.50	-11.50	1	2166
12:31:44	478.50	479.00	478.50	-11.50	5	2165
12:31:37	478.50	479.00	478.50	-11.50	1	2160
12:31:05	478.50	479.00	478.50	-11.50	1	2159
12:30:51	478.50	479.00	478.50	-11.50	1	2158
12:29:14	479.00	479.50	479.00	-11.00	9	2157
12:29:14	479.00	479.50	479.00	-11.00	10	2148
12:28:27	479.00	479.50	479.00	-11.00	1	2138
12:26:13	479.00	479.50	479.50	-10.50	1	2137
12:25:40	479.00	479.50	479.00	-11.00	1	2136
12:24:34	479.00	479.50	479.00	-11.00	2	2135
12:24:28	479.00	479.50	479.50	-10.50	1	2133
12:23:50	479.00	479.50	479.50	-10.50	1	2132
12:23:30	479.50	480.00	479.50	-10.50	1	2131
12:23:06	479.50	480.00	480.00	-10.00	2	2130
12:21:41	479.00	479.50	479.50	-10.50	1	2128
12:18:42	479.00	479.50	479.50	-10.50	1	2127
12:18:34	479.50	480.00	479.50	-10.50	1	2126
12:18:17	479.50	480.00	479.50	-10.50	4	2125
12:17:59	479.50	480.00	479.50	-10.50	1	2121
12:16:06	479.50	480.00	479.50	-10.50	1	2120
12:15:44	479.00	479.50	479.50	-10.50	1	2119
12:15:37	479.00	479.50	479.50	-10.50	1	2118
12:15:32	479.00	479.50	479.00	-11.00	1	2117
12:15:10	479.00	479.50	479.00	-11.00	1	2116
12:15:04	479.00	479.50	479.50	-10.50	1	2115
12:14:16	479.00	479.50	479.50	-10.50	1	2114
12:14:07	479.50	480.00	479.50	-10.50	3	2113
12:13:36	479.50	480.00	480.00	-10.00	1	2110
12:12:35	479.50	480.00	480.00	-10.00	1	2109
12:09:55	479.50	480.00	480.00	-10.00	1	2108
12:09:18	479.00	479.50	479.50	-10.50	1	2107
12:09:17	479.00	480.00	480.00	-10.00	1	2106
12:09:12	479.00	480.00	480.00	-10.00	1	2105
12:08:32	479.00	480.00	480.00	-10.00	1	2104
12:06:30	479.00	480.00	480.00	-10.00	1	2103
12:05:04	479.00	480.00	479.00	-11.00	2	2102
12:04:48	479.00	480.00	480.00	-10.00	1	2100
12:04:00	479.00	480.00	479.00	-11.00	1	2099
12:03:23	479.00	480.00	480.00	-10.00	1	2098
12:03:11	479.00	480.00	479.00	-11.00	1	2097
12:01:30	479.00	480.00	480.00	-10.00	1	2096
12:01:06	479.00	480.00	480.00	-10.00	1	2095
12:00:15	480.00	481.00	480.00	-10.00	2	2094
11:59:42	480.00	481.00	480.00	-10.00	2	2092
11:59:33	480.00	481.00	480.00	-10.00	5	2090
11:59:27	480.50	481.00	480.50	-9.50	3	2085
11:59:01	480.50	481.00	480.50	-9.50	3	2082
11:58:33	480.50	481.00	481.00	-9.00	1	2079
11:58:16	480.50	481.00	481.00	-9.00	1	2078
11:57:44	480.50	481.00	481.00	-9.00	2	2077
11:57:08	480.00	480.50	480.50	-9.50	1	2075
11:55:02	480.00	481.00	481.00	-9.00	1	2074
11:52:41	479.50	480.00	480.00	-10.00	1	2073
11:50:51	479.50	480.00	480.00	-10.00	1	2072
11:50:51	480.00	480.50	480.00	-10.00	1	2071
11:49:54	479.50	480.50	479.50	-10.50	1	2070
11:49:14	480.50	481.00	480.50	-9.50	1	2069
11:47:39	480.50	481.00	480.50	-9.50	1	2068
11:47:39	479.50	480.50	480.50	-9.50	2	2067
11:42:43	479.00	480.00	480.00	-10.00	1	2065
11:42:39	479.00	480.00	480.00	-10.00	1	2064
11:42:11	479.00	480.00	480.00	-10.00	1	2063
11:41:23	479.50	481.00	479.50	-10.50	1	2062
11:41:22	479.50	481.00	479.50	-10.50	2	2061
11:38:58	480.00	481.00	480.00	-10.00	2	2059
11:38:40	480.50	481.00	480.50	-9.50	1	2057
11:36:15	479.50	480.50	480.50	-9.50	1	2056
11:36:06	479.50	480.00	480.00	-10.00	1	2055
11:33:17	479.00	480.50	479.00	-11.00	1	2054
11:32:49	480.00	480.50	480.00	-10.00	1	2053
11:31:56	480.00	480.50	480.00	-10.00	1	2052
11:30:41	480.00	480.50	480.00	-10.00	6	2051
11:30:00	480.00	480.50	480.50	-9.50	1	2045
11:29:44	479.00	480.00	480.00	-10.00	1	2044
11:28:24	480.00	480.50	480.00	-10.00	2	2043
11:27:41	480.00	480.50	480.00	-10.00	1	2041
11:27:41	480.00	480.50	480.00	-10.00	1	2040
11:27:41	479.00	480.00	480.00	-10.00	7	2039
11:27:26	479.00	480.00	480.00	-10.00	1	2032
11:26:57	479.50	480.00	479.50	-10.50	1	2031
11:24:09	479.50	480.00	479.50	-10.50	1	2030
11:24:02	479.00	480.00	479.00	-11.00	1	2029
11:23:58	479.00	480.00	479.00	-11.00	1	2028
11:23:24	479.00	480.00	479.00	-11.00	1	2027
11:23:24	479.50	480.00	479.50	-10.50	5	2026
11:23:00	479.00	479.50	479.50	-10.50	1	2021
11:21:57	479.50	480.00	479.50	-10.50	1	2020
11:21:46	479.00	479.50	479.50	-10.50	1	2019
11:17:50	478.50	479.50	479.50	-10.50	1	2018
11:17:42	478.50	479.50	479.50	-10.50	1	2017
11:17:24	479.00	480.00	479.00	-11.00	2	2016
11:17:24	479.50	480.00	479.50	-10.50	1	2014
11:15:05	479.00	479.50	479.50	-10.50	1	2013
11:14:13	478.50	479.00	479.00	-11.00	5	2012
11:13:45	478.00	478.50	478.50	-11.50	1	2007
11:13:45	478.00	478.50	478.50	-11.50	2	2006
11:13:20	478.00	478.50	478.50	-11.50	1	2004
11:11:26	478.50	479.00	478.50	-11.50	1	2003
11:10:13	478.50	479.00	478.50	-11.50	1	2002
11:09:25	478.00	479.00	478.00	-12.00	6	2001
11:08:40	478.00	479.00	479.00	-11.00	1	1995
11:08:09	478.50	479.00	478.50	-11.50	1	1994
11:07:36	479.00	479.50	479.00	-11.00	5	1993
11:07:33	479.00	480.00	479.00	-11.00	1	1988
11:07:16	479.00	479.50	479.50	-10.50	3	1987
11:07:12	479.00	479.50	479.50	-10.50	1	1984
11:06:28	478.00	479.00	479.00	-11.00	6	1983
11:05:59	478.00	479.00	478.00	-12.00	1	1977
11:05:43	478.00	479.00	478.00	-12.00	1	1976
11:05:42	478.00	479.00	478.00	-12.00	11	1975
11:05:42	478.00	479.00	478.00	-12.00	1	1964
11:05:42	478.50	479.00	478.50	-11.50	11	1963
11:04:54	479.00	479.50	479.00	-11.00	2	1952
11:04:54	479.00	479.50	479.00	-11.00	2	1950
11:03:56	479.00	479.50	479.50	-10.50	1	1948
11:03:22	478.50	479.00	479.00	-11.00	10	1947
11:00:54	478.50	479.00	478.50	-11.50	1	1937
11:00:51	478.50	479.00	479.00	-11.00	2	1936
11:00:17	479.00	479.50	479.00	-11.00	3	1934
10:58:46	479.00	479.50	479.00	-11.00	1	1931
10:58:10	479.00	479.50	479.00	-11.00	1	1930
10:58:00	479.00	479.50	479.00	-11.00	1	1929
10:57:24	479.00	479.50	479.00	-11.00	1	1928
10:57:24	479.00	479.50	479.00	-11.00	1	1927
10:57:22	479.00	479.50	479.00	-11.00	1	1926
10:57:21	479.00	479.50	479.50	-10.50	1	1925
10:57:21	479.00	479.50	479.00	-11.00	1	1924
10:56:45	479.00	479.50	479.00	-11.00	1	1923
10:56:44	479.50	480.00	479.50	-10.50	5	1922
10:55:50	479.50	480.00	479.50	-10.50	1	1917
10:55:43	479.50	480.00	479.50	-10.50	1	1916
10:54:52	480.00	480.50	480.00	-10.00	1	1915
10:54:52	480.00	480.50	480.00	-10.00	10	1914
10:54:50	480.00	480.50	480.00	-10.00	1	1904
10:54:13	480.00	481.00	480.00	-10.00	1	1903
10:53:55	480.50	481.00	480.50	-9.50	1	1902
10:53:50	480.50	481.00	480.50	-9.50	1	1901
10:53:10	480.00	481.00	481.00	-9.00	1	1900
10:52:31	480.00	481.50	480.00	-10.00	1	1899
10:52:26	480.50	482.00	480.50	-9.50	8	1898
10:52:26	481.00	482.00	481.00	-9.00	3	1890
10:49:24	482.00	482.50	482.00	-8.00	1	1887
10:45:56	482.50	484.00	482.50	-7.50	1	1886
10:45:52	483.00	484.00	483.00	-7.00	1	1885
10:45:00	483.00	484.00	484.00	-6.00	1	1884
10:44:43	483.00	484.00	484.00	-6.00	1	1883
10:44:26	483.00	484.00	484.00	-6.00	1	1882
10:44:09	483.00	483.50	483.50	-6.50	1	1881
10:43:52	483.00	484.00	484.00	-6.00	1	1880
10:43:35	483.00	484.00	484.00	-6.00	1	1879
10:43:33	483.50	484.00	483.50	-6.50	2	1878
10:43:18	484.00	484.50	484.00	-6.00	1	1876
10:43:10	484.00	484.50	484.00	-6.00	3	1875
10:43:10	484.00	484.50	484.00	-6.00	1	1872
10:42:04	484.00	485.00	484.00	-6.00	8	1871
10:41:51	485.00	485.50	485.00	-5.00	1	1863
10:41:22	485.00	485.50	485.00	-5.00	1	1862
10:41:19	484.50	485.00	485.00	-5.00	1	1861
10:41:19	484.50	485.00	485.00	-5.00	4	1860
10:41:19	484.50	485.00	485.00	-5.00	2	1856
10:41:19	484.50	485.00	485.00	-5.00	1	1854
10:41:19	484.50	485.00	485.00	-5.00	2	1853
10:41:19	484.50	485.00	485.00	-5.00	1	1851
10:41:19	484.50	485.00	485.00	-5.00	2	1850
10:41:19	484.50	485.00	485.00	-5.00	2	1848
10:41:19	484.00	484.50	484.50	-5.50	5	1846
10:41:19	483.50	484.00	484.00	-6.00	5	1841
10:41:19	483.50	484.00	484.00	-6.00	1	1836
10:41:02	483.00	483.50	483.50	-6.50	1	1835
10:41:02	483.00	483.50	483.50	-6.50	1	1834
10:40:45	482.00	483.50	483.50	-6.50	1	1833
10:40:28	482.00	483.50	483.50	-6.50	1	1832
10:40:17	483.00	484.00	483.00	-7.00	2	1831
10:40:11	483.00	484.00	484.00	-6.00	1	1829
10:40:04	483.50	484.00	483.50	-6.50	1	1828
10:39:54	483.50	484.00	484.00	-6.00	1	1827
10:39:37	483.50	484.00	484.00	-6.00	1	1826
10:39:36	483.50	484.00	483.50	-6.50	1	1825
10:39:22	483.50	484.00	483.50	-6.50	1	1824
10:39:20	483.50	484.00	484.00	-6.00	1	1823
10:39:10	484.00	484.50	484.00	-6.00	1	1822
10:38:48	484.00	484.50	484.00	-6.00	1	1821
10:38:41	484.00	484.50	484.00	-6.00	2	1820
10:38:24	484.00	484.50	484.00	-6.00	2	1818
10:38:13	483.50	484.00	484.00	-6.00	1	1816
10:37:56	483.50	484.00	484.00	-6.00	1	1815
10:37:41	484.00	484.50	484.00	-6.00	1	1814
10:37:22	483.50	484.00	484.00	-6.00	1	1813
10:37:05	482.50	483.50	483.50	-6.50	1	1812
10:36:48	482.50	483.50	483.50	-6.50	1	1811
10:36:31	482.50	483.00	483.00	-7.00	1	1810
10:36:19	483.00	484.00	483.00	-7.00	1	1809
10:36:14	483.00	484.00	484.00	-6.00	1	1808
10:36:14	483.00	484.00	484.00	-6.00	1	1807
10:36:13	483.00	484.00	484.00	-6.00	1	1806
10:35:57	483.00	484.00	484.00	-6.00	1	1805
10:35:51	483.50	484.00	483.50	-6.50	1	1804
10:35:40	483.00	484.00	484.00	-6.00	1	1803
10:35:39	483.50	484.00	483.50	-6.50	1	1802
10:35:30	482.50	483.50	483.50	-6.50	1	1801
10:35:23	482.50	483.50	483.50	-6.50	1	1800
10:35:23	482.50	483.50	483.50	-6.50	1	1799
10:35:06	482.00	483.00	483.00	-7.00	1	1798
10:34:55	482.50	483.00	483.00	-7.00	4	1797
10:34:49	482.50	483.00	483.00	-7.00	1	1793
10:34:32	482.00	482.50	482.50	-7.50	1	1792
10:34:32	482.00	483.00	483.00	-7.00	1	1791
10:34:15	482.00	483.00	482.00	-8.00	1	1790
10:34:15	482.00	482.50	482.50	-7.50	1	1789
10:33:58	481.50	482.50	482.50	-7.50	1	1788
10:33:58	481.50	482.00	482.00	-8.00	1	1787
10:33:58	481.00	482.00	482.00	-8.00	1	1786
10:33:41	480.50	481.50	481.50	-8.50	5	1785
10:33:41	480.50	481.50	481.50	-8.50	1	1780
10:33:32	481.00	481.50	481.00	-9.00	1	1779
10:33:24	480.50	481.00	481.00	-9.00	4	1778
10:33:24	480.00	481.00	481.00	-9.00	1	1774
10:33:07	480.00	481.00	481.00	-9.00	1	1773
10:32:56	480.00	480.50	480.50	-9.50	2	1772
10:32:56	480.50	481.00	480.50	-9.50	2	1770
10:32:50	480.00	480.50	480.50	-9.50	1	1768
10:32:50	480.00	480.50	480.50	-9.50	1	1767
10:32:33	480.00	480.50	480.50	-9.50	1	1766
10:32:16	480.00	480.50	480.50	-9.50	1	1765
10:32:00	479.50	480.00	480.00	-10.00	1	1764
10:31:50	480.00	480.50	480.00	-10.00	1	1763
10:31:50	480.00	480.50	480.00	-10.00	2	1762
10:31:50	480.00	480.50	480.00	-10.00	1	1760
10:31:38	480.00	480.50	480.00	-10.00	1	1759
10:31:18	480.00	480.50	480.00	-10.00	1	1758
10:30:34	480.00	480.50	480.00	-10.00	1	1757
10:27:25	479.50	480.00	480.00	-10.00	1	1756
10:27:04	480.00	480.50	480.00	-10.00	1	1755
10:27:04	479.50	480.00	480.00	-10.00	4	1754
10:25:42	479.50	480.50	479.50	-10.50	1	1750
10:25:42	480.00	480.50	480.00	-10.00	1	1749
10:25:42	480.00	480.50	480.00	-10.00	1	1748
10:25:41	480.00	480.50	480.00	-10.00	1	1747
10:25:41	480.00	480.50	480.00	-10.00	1	1746
10:25:41	480.00	480.50	480.00	-10.00	2	1745
10:25:33	480.50	481.00	480.50	-9.50	1	1743
10:25:33	480.50	481.00	480.50	-9.50	1	1742
10:25:33	480.00	480.50	480.50	-9.50	5	1741
10:25:22	479.50	480.00	480.00	-10.00	1	1736
10:25:20	479.50	480.00	480.00	-10.00	1	1735
10:25:20	479.50	480.00	480.00	-10.00	1	1734
10:25:05	479.50	480.00	480.00	-10.00	1	1733
10:25:03	479.50	480.00	480.00	-10.00	1	1732
10:24:28	479.50	480.00	480.00	-10.00	2	1731
10:21:22	479.50	480.00	479.50	-10.50	4	1729
10:21:20	479.50	480.00	480.00	-10.00	1	1725
10:21:03	479.50	480.00	479.50	-10.50	1	1724
10:19:21	479.00	479.50	479.50	-10.50	1	1723
10:19:21	479.00	479.50	479.50	-10.50	2	1722
10:19:20	479.00	479.50	479.50	-10.50	1	1720
10:18:33	479.00	479.50	479.50	-10.50	1	1719
10:18:15	478.50	479.50	479.50	-10.50	1	1718
10:18:15	478.50	479.00	479.00	-11.00	1	1717
10:17:21	478.00	479.50	479.50	-10.50	1	1716
10:17:21	478.00	479.50	478.00	-12.00	1	1715
10:17:07	479.00	479.50	479.00	-11.00	3	1714
10:17:07	478.00	479.00	479.00	-11.00	2	1711
10:16:32	478.00	478.50	478.50	-11.50	3	1709
10:16:23	478.00	478.50	478.50	-11.50	1	1706
10:15:37	477.50	478.00	478.00	-12.00	1	1705
10:15:29	477.50	478.00	478.00	-12.00	1	1704
10:15:24	477.50	478.00	478.00	-12.00	2	1703
10:15:06	477.50	478.00	478.00	-12.00	1	1701
10:14:41	477.50	478.00	477.50	-12.50	2	1700
10:14:17	478.00	478.50	478.00	-12.00	4	1698
10:14:17	478.50	479.50	478.50	-11.50	3	1694
10:13:56	479.00	479.50	479.00	-11.00	3	1691
10:13:56	479.00	479.50	479.00	-11.00	1	1688
10:13:38	478.50	479.00	479.00	-11.00	5	1687
10:13:14	478.50	479.00	479.00	-11.00	1	1682
10:13:03	478.00	478.50	478.50	-11.50	1	1681
10:12:48	478.00	478.50	478.50	-11.50	1	1680
10:12:30	477.50	478.00	478.00	-12.00	1	1679
10:12:15	477.00	477.50	477.50	-12.50	1	1678
10:12:04	477.00	477.50	477.50	-12.50	2	1677
10:11:58	477.00	477.50	477.50	-12.50	1	1675
10:11:50	477.00	477.50	477.50	-12.50	1	1674
10:11:42	477.00	477.50	477.00	-13.00	1	1673
10:11:27	476.50	477.00	477.00	-13.00	1	1672
10:11:04	477.00	477.50	477.00	-13.00	1	1671
10:10:54	477.00	477.50	477.00	-13.00	1	1670
10:10:39	476.50	477.00	477.00	-13.00	1	1669
10:10:39	476.50	477.00	477.00	-13.00	1	1668
10:10:34	476.50	477.00	477.00	-13.00	1	1667
10:10:24	476.50	477.00	477.00	-13.00	1	1666
10:10:20	476.50	477.00	477.00	-13.00	1	1665
10:10:07	476.00	477.00	477.00	-13.00	1	1664
10:10:04	476.00	477.00	477.00	-13.00	1	1663
10:09:46	476.00	477.00	476.00	-14.00	2	1662
10:09:43	476.00	477.00	476.00	-14.00	3	1660
10:09:42	476.50	477.00	476.50	-13.50	3	1657
10:09:33	476.00	476.50	476.50	-13.50	2	1654
10:09:20	476.50	477.00	476.50	-13.50	1	1652
10:09:18	476.50	477.00	477.00	-13.00	1	1651
10:09:17	477.00	477.50	477.00	-13.00	8	1650
10:09:17	477.00	477.50	477.00	-13.00	1	1642
10:09:16	476.50	477.00	477.00	-13.00	1	1641
10:08:51	476.00	477.00	476.00	-14.00	1	1640
10:08:45	476.00	477.00	476.00	-14.00	1	1639
10:07:57	477.00	477.50	476.00	-14.00	1	1638
10:07:57	477.00	477.50	476.50	-13.50	3	1637
10:07:57	477.00	477.50	477.00	-13.00	1	1634
10:07:52	477.00	477.50	477.00	-13.00	1	1633
10:07:32	476.50	477.50	477.50	-12.50	1	1632
10:07:26	476.50	477.50	477.50	-12.50	3	1631
10:07:24	477.00	477.50	477.00	-13.00	4	1628
10:07:19	477.50	478.00	477.50	-12.50	2	1624
10:07:19	477.50	478.50	477.50	-12.50	13	1622
10:07:19	478.00	478.50	478.00	-12.00	1	1609
10:07:04	478.00	478.50	478.00	-12.00	1	1608
10:07:04	478.00	478.50	478.00	-12.00	2	1607
10:06:55	477.50	478.00	478.00	-12.00	1	1605
10:06:45	478.00	478.50	478.00	-12.00	2	1604
10:06:45	478.00	478.50	478.00	-12.00	2	1602
10:06:29	477.50	478.00	478.00	-12.00	1	1600
10:06:28	477.50	478.00	478.00	-12.00	1	1599
10:06:23	477.50	478.00	478.00	-12.00	1	1598
10:06:21	477.50	478.00	477.50	-12.50	1	1597
10:06:16	477.00	477.50	477.50	-12.50	1	1596
10:06:09	477.00	477.50	477.50	-12.50	1	1595
10:06:04	477.00	477.50	477.00	-13.00	1	1594
10:05:56	477.00	477.50	477.00	-13.00	1	1593
10:05:56	476.50	477.00	477.00	-13.00	2	1592
10:05:47	477.00	477.50	477.00	-13.00	1	1590
10:05:43	476.00	477.00	477.00	-13.00	1	1589
10:05:40	476.00	477.00	477.00	-13.00	1	1588
10:05:38	477.00	477.50	477.00	-13.00	3	1587
10:05:33	477.00	477.50	477.50	-12.50	3	1584
10:05:16	477.00	477.50	477.00	-13.00	1	1581
10:05:15	476.00	477.50	476.00	-14.00	1	1580
10:05:15	476.00	477.50	476.00	-14.00	1	1579
10:05:15	476.00	477.50	476.00	-14.00	1	1578
10:05:14	476.00	477.00	477.00	-13.00	1	1577
10:04:54	477.00	477.50	477.00	-13.00	1	1576
10:04:50	476.00	477.00	477.00	-13.00	2	1575
10:04:36	475.50	477.50	477.50	-12.50	4	1573
10:04:28	477.00	477.50	475.50	-14.50	3	1569
10:04:28	477.00	477.50	476.00	-14.00	4	1566
10:04:28	477.00	477.50	476.50	-13.50	7	1562
10:04:28	477.00	477.50	477.00	-13.00	2	1555
10:04:19	476.50	477.00	477.00	-13.00	1	1553
10:04:19	476.50	477.00	477.00	-13.00	1	1552
10:04:14	476.50	477.00	477.00	-13.00	1	1551
10:04:13	476.00	476.50	476.50	-13.50	1	1550
10:04:13	476.00	476.50	476.00	-14.00	1	1549
10:04:13	476.00	476.50	476.00	-14.00	8	1548
10:04:11	476.00	476.50	476.00	-14.00	1	1540
10:04:10	476.00	476.50	476.00	-14.00	2	1539
10:04:09	476.50	477.00	476.50	-13.50	4	1537
10:04:09	476.50	477.00	476.50	-13.50	2	1533
10:04:02	477.00	478.50	476.50	-13.50	1	1531
10:04:02	477.00	478.50	477.00	-13.00	1	1530
10:03:55	477.00	478.50	477.00	-13.00	1	1529
10:03:46	477.00	478.50	477.00	-13.00	3	1528
10:03:38	477.00	479.00	477.00	-13.00	1	1525
10:03:37	477.00	479.00	477.00	-13.00	2	1524
10:03:35	477.00	479.00	477.00	-13.00	2	1522
10:03:33	477.00	478.00	479.00	-11.00	2	1520
10:03:33	477.00	478.00	478.50	-11.50	5	1518
10:03:33	477.00	478.00	478.00	-12.00	3	1513
10:03:32	477.00	478.00	477.00	-13.00	1	1510
10:03:31	477.50	478.00	477.50	-12.50	1	1509
10:03:31	478.00	478.50	478.00	-12.00	1	1508
10:03:31	478.00	478.50	478.00	-12.00	1	1507
10:03:31	478.00	478.50	478.00	-12.00	1	1506
10:03:31	478.00	478.50	478.00	-12.00	1	1505
10:03:31	478.00	478.50	478.00	-12.00	1	1504
10:03:31	478.00	478.50	478.00	-12.00	1	1503
10:03:31	478.00	478.50	478.00	-12.00	1	1502
10:03:31	478.00	478.50	478.00	-12.00	1	1501
10:03:31	478.00	478.50	478.00	-12.00	9	1500
10:03:31	478.00	479.00	478.00	-12.00	23	1491
10:03:28	478.50	479.00	478.50	-11.50	1	1468
10:03:19	478.50	479.50	478.50	-11.50	6	1467
10:03:14	479.00	479.50	479.00	-11.00	2	1461
10:03:14	479.00	479.50	479.00	-11.00	1	1459
10:03:01	479.00	479.50	479.00	-11.00	1	1458
10:03:01	478.50	479.00	479.00	-11.00	1	1457
10:03:00	478.00	478.50	478.50	-11.50	2	1456
10:03:00	478.50	479.00	478.50	-11.50	2	1454
10:02:47	478.00	479.00	479.00	-11.00	1	1452
10:02:46	478.50	479.00	478.50	-11.50	7	1451
10:02:46	478.50	479.00	478.50	-11.50	2	1444
10:02:43	479.00	479.50	479.00	-11.00	1	1442
10:02:43	479.00	479.50	479.00	-11.00	1	1441
10:02:41	479.00	479.50	479.00	-11.00	6	1440
10:02:41	479.00	479.50	479.00	-11.00	2	1434
10:02:40	479.00	479.50	479.00	-11.00	1	1432
10:02:39	479.00	479.50	479.00	-11.00	1	1431
10:02:36	479.00	479.50	479.50	-10.50	1	1430
10:02:34	479.00	479.50	479.00	-11.00	4	1429
10:02:26	479.00	480.00	479.00	-11.00	1	1425
10:02:19	479.00	480.00	479.00	-11.00	3	1424
10:02:18	479.00	479.50	479.50	-10.50	5	1421
10:02:10	479.00	479.50	479.00	-11.00	3	1416
10:02:03	479.00	479.50	479.50	-10.50	2	1413
10:02:01	479.00	479.50	479.50	-10.50	2	1411
10:02:01	479.00	479.50	479.00	-11.00	1	1409
10:01:58	479.00	479.50	479.00	-11.00	1	1408
10:01:51	479.00	479.50	479.00	-11.00	1	1407
10:01:50	479.00	479.50	479.00	-11.00	2	1406
10:01:48	479.00	479.50	479.00	-11.00	1	1404
10:01:42	479.00	479.50	479.50	-10.50	1	1403
10:01:33	479.00	480.00	480.00	-10.00	1	1402
10:01:32	479.00	479.50	479.50	-10.50	1	1401
10:01:32	479.00	480.00	479.00	-11.00	1	1400
10:01:32	479.50	480.00	479.50	-10.50	6	1399
10:01:32	479.50	480.00	479.50	-10.50	1	1393
10:01:32	479.50	480.00	479.50	-10.50	1	1392
10:01:32	479.50	480.00	479.50	-10.50	1	1391
10:01:32	479.50	480.00	479.50	-10.50	1	1390
10:01:32	480.00	480.50	480.00	-10.00	18	1389
10:01:29	480.00	480.50	480.00	-10.00	3	1371
10:01:29	480.00	480.50	480.00	-10.00	2	1368
10:01:27	480.00	480.50	480.50	-9.50	1	1366
10:01:26	480.00	480.50	480.00	-10.00	1	1365
10:01:26	480.00	480.50	480.00	-10.00	1	1364
10:01:26	480.00	480.50	480.00	-10.00	1	1363
10:01:26	480.00	480.50	480.00	-10.00	3	1362
10:01:22	480.00	480.50	480.00	-10.00	1	1359
10:01:21	480.00	480.50	480.00	-10.00	1	1358
10:01:21	480.00	480.50	480.00	-10.00	1	1357
10:01:21	480.00	480.50	480.00	-10.00	7	1356
10:01:20	480.00	480.50	480.00	-10.00	1	1349
10:01:20	480.00	480.50	480.00	-10.00	4	1348
10:01:14	480.00	480.50	480.00	-10.00	1	1344
10:01:12	480.00	480.50	480.00	-10.00	1	1343
10:01:10	480.00	480.50	480.50	-9.50	1	1342
10:00:57	480.50	481.00	480.50	-9.50	1	1341
10:00:55	480.50	481.00	480.50	-9.50	3	1340
10:00:46	480.50	481.00	480.50	-9.50	1	1337
10:00:45	480.50	481.00	480.50	-9.50	3	1336
10:00:43	480.50	481.00	480.50	-9.50	1	1333
10:00:35	480.50	481.00	480.50	-9.50	2	1332
10:00:34	480.50	481.00	481.00	-9.00	1	1330
10:00:34	480.50	481.00	480.50	-9.50	1	1329
10:00:34	480.50	481.00	480.50	-9.50	1	1328
10:00:34	480.50	481.00	481.00	-9.00	1	1327
10:00:34	480.50	481.00	480.50	-9.50	1	1326
10:00:34	480.50	481.00	480.50	-9.50	1	1325
10:00:34	480.50	481.00	480.50	-9.50	1	1324
10:00:34	480.50	481.50	480.50	-9.50	1	1323
10:00:34	480.50	481.50	480.50	-9.50	2	1322
10:00:34	481.00	481.50	481.00	-9.00	1	1320
10:00:34	481.00	481.50	481.00	-9.00	2	1319
10:00:34	481.00	481.50	481.00	-9.00	1	1317
10:00:34	481.00	481.50	481.00	-9.00	3	1316
10:00:34	481.00	481.50	481.00	-9.00	1	1313
10:00:34	481.00	481.50	481.00	-9.00	1	1312
10:00:34	481.00	481.50	481.00	-9.00	5	1311
10:00:34	481.00	481.50	481.00	-9.00	4	1306
10:00:34	481.00	481.50	481.00	-9.00	5	1302
10:00:34	481.00	481.50	481.00	-9.00	2	1297
10:00:34	481.50	482.00	481.50	-8.50	4	1295
10:00:34	481.50	482.00	481.50	-8.50	1	1291
10:00:11	482.00	482.50	482.00	-8.00	2	1290
09:59:13	481.50	482.00	482.00	-8.00	1	1288
09:58:42	481.50	482.00	481.50	-8.50	1	1287
09:58:35	481.00	481.50	481.50	-8.50	1	1286
09:58:35	481.50	482.00	481.50	-8.50	16	1285
09:58:35	482.00	483.00	482.00	-8.00	8	1269
09:58:17	482.50	484.00	482.50	-7.50	4	1261
09:58:05	482.50	484.00	482.50	-7.50	2	1257
09:57:59	483.00	484.00	483.00	-7.00	4	1255
09:57:59	483.00	484.00	483.00	-7.00	1	1251
09:57:50	483.00	484.00	483.00	-7.00	1	1250
09:57:50	483.50	484.50	483.50	-6.50	1	1249
09:57:50	484.00	484.50	484.00	-6.00	4	1248
09:57:50	483.50	484.50	483.50	-6.50	1	1244
09:56:51	483.50	484.50	483.50	-6.50	1	1243
09:56:40	483.50	484.00	484.00	-6.00	1	1242
09:55:44	483.00	484.50	484.50	-5.50	1	1241
09:55:30	483.00	484.50	484.50	-5.50	1	1240
09:55:08	484.00	484.50	484.00	-6.00	4	1239
09:54:59	484.00	484.50	484.50	-5.50	1	1235
09:54:36	483.50	484.00	484.00	-6.00	2	1234
09:52:32	482.00	482.50	482.50	-7.50	1	1232
09:52:32	482.50	484.00	482.50	-7.50	3	1231
09:52:22	481.50	482.50	482.50	-7.50	1	1228
09:52:03	481.50	482.50	482.50	-7.50	1	1227
09:52:01	481.50	482.50	481.50	-8.50	1	1226
09:52:00	481.50	482.00	482.00	-8.00	1	1225
09:51:57	481.50	482.00	482.00	-8.00	1	1224
09:51:57	481.50	482.00	482.00	-8.00	1	1223
09:51:35	481.50	482.50	481.50	-8.50	1	1222
09:51:28	481.50	482.50	482.50	-7.50	1	1221
09:51:28	482.00	482.50	482.00	-8.00	5	1220
09:51:28	482.00	482.50	482.00	-8.00	4	1215
09:51:16	482.50	483.00	482.50	-7.50	1	1211
09:51:11	482.50	483.00	482.50	-7.50	1	1210
09:51:10	482.50	483.00	482.50	-7.50	1	1209
09:50:40	483.00	483.50	483.00	-7.00	1	1208
09:50:29	483.00	483.50	483.00	-7.00	7	1207
09:50:25	483.50	485.00	483.50	-6.50	7	1200
09:50:18	484.00	486.00	484.00	-6.00	5	1193
09:50:18	484.50	486.00	484.50	-5.50	8	1188
09:50:18	485.00	486.50	485.00	-5.00	1	1180
09:50:18	485.00	486.50	485.00	-5.00	1	1179
09:48:42	485.50	486.50	485.50	-4.50	1	1178
09:47:01	485.00	486.50	485.00	-5.00	1	1177
09:46:50	485.50	487.00	485.50	-4.50	1	1176
09:46:50	485.50	487.00	485.50	-4.50	1	1175
09:46:22	486.00	487.00	486.00	-4.00	1	1174
09:45:58	486.00	487.00	487.00	-3.00	1	1173
09:44:26	486.00	487.00	487.00	-3.00	1	1172
09:44:25	486.00	487.00	487.00	-3.00	1	1171
09:44:10	485.00	487.00	487.00	-3.00	1	1170
09:44:08	485.00	487.00	487.00	-3.00	1	1169
09:43:54	484.50	485.50	485.50	-4.50	1	1168
09:43:50	484.50	485.50	485.50	-4.50	1	1167
09:43:33	484.50	485.50	485.50	-4.50	1	1166
09:43:21	484.50	485.50	485.50	-4.50	1	1165
09:43:20	484.50	485.00	485.00	-5.00	1	1164
09:43:18	485.00	485.50	485.00	-5.00	3	1163
09:43:18	485.50	487.00	485.50	-4.50	2	1160
09:43:16	485.50	487.00	487.00	-3.00	1	1158
09:43:10	486.00	487.00	486.00	-4.00	2	1157
09:43:09	487.00	487.50	487.00	-3.00	2	1155
09:42:58	487.00	488.00	488.00	-2.00	1	1153
09:42:48	487.00	488.00	487.00	-3.00	1	1152
09:42:41	487.00	488.00	488.00	-2.00	1	1151
09:42:30	487.50	488.50	487.50	-2.50	1	1150
09:42:24	487.50	488.50	488.50	-1.50	1	1149
09:42:06	487.50	488.50	488.50	-1.50	1	1148
09:42:06	487.50	488.50	488.50	-1.50	1	1147
09:42:04	487.50	488.50	488.50	-1.50	1	1146
09:42:03	487.50	488.50	488.50	-1.50	1	1145
09:41:57	487.50	488.00	488.00	-2.00	1	1144
09:41:53	488.00	488.50	488.00	-2.00	1	1143
09:41:49	488.00	488.50	488.50	-1.50	1	1142
09:41:32	487.50	488.50	488.50	-1.50	1	1141
09:41:29	488.00	488.50	488.00	-2.00	1	1140
09:41:14	487.50	488.50	488.50	-1.50	1	1139
09:41:13	487.50	488.00	488.00	-2.00	2	1138
09:41:01	488.00	488.50	488.00	-2.00	4	1136
09:40:57	488.00	488.50	488.50	-1.50	1	1132
09:40:57	488.00	488.50	488.50	-1.50	1	1131
09:40:56	487.50	488.00	488.00	-2.00	6	1130
09:40:56	487.50	488.00	488.00	-2.00	1	1124
09:40:53	487.50	488.00	488.00	-2.00	1	1123
09:40:53	487.00	488.00	488.00	-2.00	1	1122
09:40:50	487.00	488.00	488.00	-2.00	2	1121
09:40:40	487.00	488.00	488.00	-2.00	1	1119
09:40:27	487.00	488.00	487.00	-3.00	2	1118
09:40:22	487.00	488.00	488.00	-2.00	1	1116
09:40:19	487.00	488.00	487.00	-3.00	1	1115
09:40:06	487.00	488.00	487.00	-3.00	3	1114
09:40:05	487.00	487.50	487.50	-2.50	1	1111
09:39:54	487.50	488.00	487.50	-2.50	1	1110
09:39:53	488.00	488.50	488.00	-2.00	1	1109
09:39:49	487.50	488.00	488.50	-1.50	1	1108
09:39:49	487.50	488.00	488.00	-2.00	1	1107
09:39:47	487.50	488.50	488.50	-1.50	1	1106
09:39:45	488.00	488.50	488.00	-2.00	4	1105
09:39:38	488.00	488.50	488.50	-1.50	1	1101
09:39:33	488.00	488.50	488.50	-1.50	1	1100
09:39:30	488.00	488.50	488.50	-1.50	1	1099
09:39:27	487.50	488.00	488.00	-2.00	6	1098
09:39:20	487.00	487.50	487.50	-2.50	9	1092
09:39:13	487.00	487.50	487.50	-2.50	1	1083
09:38:56	486.50	487.50	487.50	-2.50	1	1082
09:38:41	486.00	488.00	486.00	-4.00	1	1081
09:38:38	486.00	487.50	487.50	-2.50	1	1080
09:38:24	487.00	487.50	487.00	-3.00	1	1079
09:38:24	487.00	487.50	487.00	-3.00	1	1078
09:38:21	487.00	487.50	487.00	-3.00	1	1077
09:38:21	487.00	487.50	487.50	-2.50	1	1076
09:37:12	486.00	487.00	487.00	-3.00	1	1075
09:37:02	486.00	486.50	486.50	-3.50	1	1074
09:36:54	486.00	486.50	486.50	-3.50	1	1073
09:36:37	486.00	486.50	486.50	-3.50	1	1072
09:36:20	486.00	486.50	486.50	-3.50	1	1071
09:36:02	485.00	486.00	486.00	-4.00	1	1070
09:35:45	485.00	486.00	486.00	-4.00	1	1069
09:35:28	484.50	486.00	486.00	-4.00	1	1068
09:35:10	484.50	485.00	485.00	-5.00	1	1067
09:35:10	484.50	486.00	486.00	-4.00	1	1066
09:35:07	484.50	485.00	485.00	-5.00	7	1065
09:35:07	484.50	485.00	485.00	-5.00	1	1058
09:34:53	484.00	485.00	485.00	-5.00	1	1057
09:34:49	484.50	485.00	484.50	-5.50	1	1056
09:34:37	484.00	484.50	484.50	-5.50	1	1055
09:34:36	484.00	486.00	486.00	-4.00	1	1054
09:34:30	484.50	486.00	484.50	-5.50	1	1053
09:34:23	485.00	486.50	485.00	-5.00	2	1052
09:34:18	484.50	486.00	486.00	-4.00	1	1050
09:34:11	484.00	486.00	484.50	-5.50	1	1049
09:33:09	484.00	485.50	485.50	-4.50	4	1048
09:33:09	483.50	485.50	485.50	-4.50	1	1044
09:33:00	483.50	485.50	485.50	-4.50	1	1043
09:32:57	483.50	484.00	484.00	-6.00	1	1042
09:32:52	483.50	484.00	484.00	-6.00	1	1041
09:32:35	484.00	486.00	484.00	-6.00	1	1040
09:32:34	484.00	484.50	484.50	-5.50	1	1039
09:31:44	483.50	484.50	483.50	-6.50	2	1038
09:31:44	484.00	484.50	484.00	-6.00	1	1036
09:31:42	484.00	484.50	484.00	-6.00	1	1035
09:31:42	484.00	484.50	484.00	-6.00	1	1034
09:31:22	484.50	485.50	484.50	-5.50	1	1033
09:31:22	484.50	485.50	484.50	-5.50	1	1032
09:30:22	486.00	487.00	487.00	-3.00	1	1031
09:30:17	486.00	487.00	486.00	-4.00	1	1030
09:30:16	486.00	487.00	486.00	-4.00	1	1029
09:29:28	487.50	488.50	488.50	-1.50	1	1028
09:29:12	487.50	489.00	489.00	-1.00	1	1027
09:29:08	487.00	489.00	489.00	-1.00	1	1026
09:28:56	487.00	489.00	489.00	-1.00	1	1025
09:28:49	487.00	488.50	488.50	-1.50	1	1024
09:28:49	487.50	489.00	487.50	-2.50	1	1023
09:28:49	488.00	489.00	488.00	-2.00	3	1022
09:28:42	488.00	489.00	489.00	-1.00	1	1019
09:28:40	488.00	489.00	489.00	-1.00	1	1018
09:28:24	488.00	489.50	489.50	-0.50	1	1017
09:28:21	488.00	489.50	489.50	-0.50	4	1016
09:28:19	489.00	489.50	489.00	-1.00	2	1012
09:28:08	488.50	489.00	489.00	-1.00	1	1010
09:28:04	488.00	488.50	488.50	-1.50	2	1009
09:27:52	487.50	488.00	488.00	-2.00	1	1007
09:27:36	487.00	488.00	488.00	-2.00	1	1006
09:27:32	487.00	487.50	488.00	-2.00	1	1005
09:27:32	487.00	487.50	487.50	-2.50	2	1004
09:27:30	487.00	487.50	487.50	-2.50	1	1002
09:27:25	487.00	487.50	487.50	-2.50	1	1001
09:27:25	487.50	488.00	487.50	-2.50	1	1000
09:27:24	487.50	488.00	488.00	-2.00	2	999
09:27:20	487.50	488.00	488.00	-2.00	1	997
09:27:18	487.50	488.00	488.00	-2.00	1	996
09:27:17	487.50	488.00	487.50	-2.50	1	995
09:27:12	487.00	487.50	487.50	-2.50	2	994
09:27:07	484.00	485.50	487.00	-3.00	5	992
09:26:16	484.00	485.50	485.50	-4.50	1	987
09:26:00	484.00	485.50	485.50	-4.50	1	986
09:25:56	484.00	485.00	485.00	-5.00	1	985
09:25:44	484.00	485.50	485.50	-4.50	1	984
09:25:38	484.50	485.00	485.00	-5.00	2	983
09:24:50	484.00	485.00	485.00	-5.00	3	981
09:24:40	484.00	485.00	485.00	-5.00	1	978
09:24:39	484.50	485.00	484.50	-5.50	2	977
09:24:39	484.50	485.50	484.50	-5.50	1	975
09:24:35	485.00	485.50	485.00	-5.00	1	974
09:24:35	485.00	485.50	485.00	-5.00	1	973
09:24:32	485.00	485.50	485.50	-4.50	1	972
09:24:24	485.00	485.50	485.50	-4.50	1	971
09:24:19	485.00	485.50	485.50	-4.50	1	970
09:24:15	485.50	486.00	485.50	-4.50	1	969
09:24:09	485.00	486.00	485.00	-5.00	2	968
09:24:08	485.00	486.00	486.00	-4.00	1	966
09:24:07	485.00	485.50	485.50	-4.50	1	965
09:24:07	485.00	485.50	485.50	-4.50	3	964
09:24:04	485.00	485.50	485.50	-4.50	1	961
09:24:01	485.00	485.50	485.50	-4.50	1	960
09:23:52	485.00	486.00	486.00	-4.00	1	959
09:23:50	485.00	485.50	485.50	-4.50	1	958
09:23:36	485.00	485.50	485.50	-4.50	1	957
09:23:20	484.50	485.00	485.00	-5.00	1	956
09:23:20	484.50	485.00	485.00	-5.00	1	955
09:23:20	484.50	485.00	485.00	-5.00	5	954
09:23:18	484.50	485.00	485.00	-5.00	1	949
09:23:11	484.50	485.00	485.00	-5.00	1	948
09:23:09	484.50	485.00	485.00	-5.00	1	947
09:23:04	484.50	485.00	485.00	-5.00	1	946
09:22:48	484.00	484.50	484.50	-5.50	3	945
09:22:48	483.50	484.00	484.00	-6.00	1	942
09:22:47	483.50	484.00	483.50	-6.50	2	941
09:22:46	483.50	484.00	484.00	-6.00	8	939
09:21:53	483.00	483.50	483.50	-6.50	1	931
09:21:44	483.00	483.50	483.50	-6.50	3	930
09:21:44	482.50	483.50	483.50	-6.50	1	927
09:21:28	482.50	483.50	483.50	-6.50	5	926
09:21:28	482.50	483.50	483.50	-6.50	1	921
09:21:15	482.50	484.00	482.50	-7.50	1	920
09:21:12	482.00	483.50	483.50	-6.50	6	919
09:21:12	481.50	483.00	483.00	-7.00	1	913
09:21:10	482.00	483.00	482.00	-8.00	3	912
09:20:08	483.50	484.00	484.00	-6.00	1	909
09:20:01	482.00	483.50	483.50	-6.50	1	908
09:20:00	482.00	483.50	483.50	-6.50	1	907
09:19:52	482.00	483.50	483.50	-6.50	1	906
09:19:45	483.00	483.50	483.00	-7.00	1	905
09:19:44	481.50	482.50	483.00	-7.00	5	904
09:18:52	482.00	482.50	482.00	-8.00	1	899
09:18:48	481.50	482.00	482.00	-8.00	1	898
09:18:41	481.00	482.00	482.00	-8.00	1	897
09:18:32	481.00	482.00	482.00	-8.00	1	896
09:18:27	481.00	482.00	482.00	-8.00	1	895
09:18:25	481.50	482.00	481.50	-8.50	1	894
09:18:19	481.00	482.00	482.00	-8.00	1	893
09:18:16	481.00	481.50	481.50	-8.50	1	892
09:18:14	481.50	482.00	481.50	-8.50	4	891
09:18:14	481.50	482.00	481.50	-8.50	1	887
09:18:14	481.50	482.00	481.50	-8.50	2	886
09:18:00	481.50	482.00	482.00	-8.00	1	884
09:17:54	482.00	482.50	482.00	-8.00	1	883
09:16:55	482.00	483.00	482.00	-8.00	2	882
09:16:53	482.50	483.00	482.50	-7.50	2	880
09:16:40	482.00	482.50	482.50	-7.50	1	878
09:16:39	482.50	483.00	482.50	-7.50	2	877
09:16:17	482.50	483.00	482.50	-7.50	2	875
09:16:00	483.00	483.50	483.00	-7.00	1	873
09:16:00	483.00	483.50	483.00	-7.00	1	872
09:15:59	482.50	483.00	483.00	-7.00	1	871
09:15:59	483.00	483.50	483.00	-7.00	1	870
09:15:52	482.50	483.00	483.00	-7.00	1	869
09:15:46	482.00	483.00	483.00	-7.00	2	868
09:15:46	482.00	482.50	482.50	-7.50	8	866
09:15:46	482.00	482.50	482.50	-7.50	1	858
09:15:39	482.00	482.50	482.00	-8.00	1	857
09:15:39	481.50	482.50	482.50	-7.50	1	856
09:15:38	481.50	482.00	482.00	-8.00	6	855
09:15:35	481.00	482.00	482.00	-8.00	1	849
09:15:33	481.00	482.00	482.00	-8.00	2	848
09:15:30	481.00	481.50	481.50	-8.50	1	846
09:15:22	481.50	482.00	481.50	-8.50	1	845
09:15:22	481.50	482.00	481.50	-8.50	2	844
09:14:27	482.00	482.50	482.00	-8.00	2	842
09:14:19	482.00	482.50	482.00	-8.00	1	840
09:14:19	482.00	482.50	482.00	-8.00	5	839
09:14:10	482.00	482.50	482.00	-8.00	4	834
09:14:10	482.00	483.00	482.00	-8.00	1	830
09:14:07	482.00	483.00	482.00	-8.00	1	829
09:14:01	483.00	483.50	483.00	-7.00	1	828
09:14:00	482.00	483.00	483.00	-7.00	1	827
09:13:56	482.00	483.00	483.00	-7.00	1	826
09:13:49	481.50	483.50	483.50	-6.50	1	825
09:13:47	481.50	483.50	483.50	-6.50	3	824
09:13:44	481.50	482.00	482.00	-8.00	3	821
09:13:44	481.50	482.00	482.00	-8.00	1	818
09:13:44	481.50	482.00	482.00	-8.00	1	817
09:13:43	481.50	482.00	482.00	-8.00	4	816
09:13:43	482.00	483.50	482.00	-8.00	4	812
09:13:43	482.00	483.50	482.00	-8.00	1	808
09:13:40	482.00	483.50	482.00	-8.00	3	807
09:13:23	482.00	482.50	482.50	-7.50	1	804
09:13:22	482.00	482.50	482.50	-7.50	1	803
09:13:22	482.00	482.50	482.00	-8.00	1	802
09:13:22	482.50	483.00	482.00	-8.00	1	801
09:13:22	482.50	483.00	482.50	-7.50	2	800
09:13:22	482.50	483.00	482.50	-7.50	1	798
09:13:22	483.00	483.50	483.00	-7.00	12	797
09:13:22	483.00	483.50	483.00	-7.00	13	785
09:13:22	483.50	484.50	483.50	-6.50	9	772
09:13:21	483.50	484.00	484.00	-6.00	1	763
09:13:20	483.50	484.00	483.50	-6.50	1	762
09:13:14	484.00	484.50	484.00	-6.00	1	761
09:13:11	483.00	484.00	484.00	-6.00	1	760
09:12:20	483.50	484.00	483.50	-6.50	1	759
09:12:16	483.00	484.00	483.00	-7.00	1	758
09:12:15	483.50	484.00	483.50	-6.50	1	757
09:12:13	483.00	484.00	484.00	-6.00	1	756
09:12:11	483.00	484.00	483.00	-7.00	1	755
09:12:08	483.50	484.00	483.50	-6.50	1	754
09:11:57	483.50	484.00	483.50	-6.50	1	753
09:11:57	483.50	484.00	483.50	-6.50	2	752
09:11:30	483.50	485.00	483.50	-6.50	2	750
09:11:28	483.00	484.50	484.50	-5.50	1	748
09:11:28	483.00	483.50	483.50	-6.50	1	747
09:11:15	483.50	484.00	483.50	-6.50	1	746
09:11:15	483.50	484.00	483.50	-6.50	1	745
09:11:15	483.50	484.00	483.50	-6.50	1	744
09:11:15	484.00	484.50	484.00	-6.00	10	743
09:11:11	484.00	484.50	484.00	-6.00	4	733
09:11:05	484.50	485.00	484.50	-5.50	10	729
09:11:05	485.00	486.00	485.00	-5.00	4	719
09:10:51	485.00	486.00	485.00	-5.00	1	715
09:10:50	484.50	485.00	485.00	-5.00	1	714
09:10:49	484.50	486.00	486.00	-4.00	4	713
09:10:48	484.50	486.00	484.50	-5.50	1	709
09:10:25	484.50	486.00	484.50	-5.50	4	708
09:10:25	484.50	486.00	484.50	-5.50	1	704
09:10:25	484.50	486.00	484.50	-5.50	8	703
09:10:25	485.00	486.00	485.00	-5.00	10	695
09:10:24	485.50	487.00	485.50	-4.50	1	685
09:09:16	485.50	486.00	485.50	-4.50	3	684
09:08:50	485.00	485.50	485.50	-4.50	1	681
09:08:42	485.50	486.00	485.50	-4.50	3	680
09:08:42	485.50	486.00	485.50	-4.50	2	677
09:08:42	485.50	486.00	485.50	-4.50	1	675
09:08:23	485.50	486.00	485.50	-4.50	1	674
09:07:27	486.00	487.00	486.00	-4.00	1	673
09:07:27	485.50	486.00	486.00	-4.00	1	672
09:07:24	485.00	485.50	485.50	-4.50	1	671
09:07:22	485.00	485.50	485.50	-4.50	1	670
09:07:22	485.00	485.50	485.50	-4.50	1	669
09:07:19	485.00	485.50	485.50	-4.50	2	668
09:07:06	484.50	485.00	485.00	-5.00	2	666
09:07:00	485.00	485.50	485.00	-5.00	1	664
09:06:56	485.00	485.50	485.00	-5.00	2	663
09:06:56	485.00	485.50	485.00	-5.00	1	661
09:06:46	485.00	485.50	485.00	-5.00	1	660
09:06:39	484.50	485.50	484.50	-5.50	1	659
09:06:36	484.50	485.50	484.50	-5.50	1	658
09:06:29	486.00	487.50	484.50	-5.50	2	657
09:05:27	486.00	487.50	487.50	-2.50	1	655
09:05:26	487.00	488.50	487.00	-3.00	6	654
09:05:23	487.50	488.50	487.50	-2.50	2	648
09:05:23	488.00	489.00	488.00	-2.00	8	646
09:05:23	488.50	489.00	488.50	-1.50	1	638
09:05:23	488.50	489.00	488.50	-1.50	7	637
09:05:21	488.50	489.00	489.00	-1.00	1	630
09:05:03	488.00	489.00	489.00	-1.00	1	629
09:05:01	488.00	488.50	488.50	-1.50	1	628
09:04:53	488.50	489.00	488.50	-1.50	2	627
09:04:45	488.50	489.00	488.50	-1.50	1	625
09:04:31	488.00	489.50	488.00	-2.00	1	624
09:04:31	487.50	488.50	488.50	-1.50	2	623
09:04:24	488.00	488.50	488.00	-2.00	1	621
09:04:23	487.00	487.50	488.00	-2.00	7	620
09:04:23	487.00	487.50	487.50	-2.50	2	613
09:04:10	487.50	488.00	487.50	-2.50	1	611
09:04:08	487.50	488.00	488.00	-2.00	2	610
09:04:08	487.50	488.00	487.50	-2.50	1	608
09:04:04	487.00	487.50	487.00	-3.00	2	607
09:04:03	487.50	488.00	487.50	-2.50	2	605
09:03:55	487.00	487.50	487.50	-2.50	1	603
09:03:51	487.50	488.00	487.50	-2.50	5	602
09:03:33	487.50	488.50	488.50	-1.50	1	597
09:03:33	488.00	489.50	488.00	-2.00	6	596
09:03:33	489.00	490.00	489.00	-1.00	3	590
09:03:32	490.00	490.50	490.00	0	1	587
09:03:32	490.00	491.00	490.00	0	1	586
09:03:32	490.00	491.00	490.00	0	2	585
09:03:32	490.00	491.00	490.00	0	37	583
09:03:29	490.50	491.50	490.50	+0.50	2	546
09:03:17	491.00	491.50	491.00	+1.00	1	544
09:03:14	490.50	492.00	490.50	+0.50	1	543
09:03:14	490.50	492.00	490.50	+0.50	1	542
09:03:05	490.50	491.50	491.50	+1.50	1	541
09:02:53	490.00	490.50	490.50	+0.50	1	540
09:02:47	490.50	491.50	490.50	+0.50	1	539
09:02:44	490.50	491.50	490.50	+0.50	3	538
09:02:44	491.00	491.50	491.00	+1.00	1	535
09:02:41	490.50	491.50	490.50	+0.50	1	534
09:02:41	491.00	492.00	491.00	+1.00	10	533
09:02:41	491.50	492.50	491.50	+1.50	4	523
09:02:37	492.00	493.00	492.00	+2.00	8	519
09:02:37	492.00	493.00	492.00	+2.00	1	511
09:02:33	492.50	493.00	492.50	+2.50	1	510
09:02:24	492.50	493.00	492.50	+2.50	1	509
09:02:22	492.50	493.00	492.50	+2.50	1	508
09:02:18	492.00	492.50	492.50	+2.50	1	507
09:02:16	492.00	492.50	492.50	+2.50	2	506
09:02:11	492.00	492.50	492.50	+2.50	2	504
09:02:11	492.00	492.50	492.50	+2.50	2	502
09:02:10	492.00	492.50	492.50	+2.50	1	500
09:02:10	492.00	492.50	492.50	+2.50	1	499
09:02:06	492.00	492.50	492.50	+2.50	1	498
09:02:01	492.00	493.00	492.00	+2.00	1	497
09:02:00	492.00	492.50	492.50	+2.50	1	496
09:02:00	492.00	492.50	492.50	+2.50	1	495
09:01:54	492.00	492.50	492.50	+2.50	1	494
09:01:51	492.00	492.50	492.50	+2.50	2	493
09:01:51	492.00	492.50	492.00	+2.00	3	491
09:01:45	491.50	492.00	492.00	+2.00	1	488
09:01:40	491.50	492.00	492.00	+2.00	2	487
09:01:37	491.00	492.00	491.00	+1.00	1	485
09:01:34	491.00	492.00	491.00	+1.00	1	484
09:01:33	491.00	492.50	491.00	+1.00	4	483
09:01:33	491.00	492.50	491.00	+1.00	4	479
09:01:33	491.50	492.50	491.50	+1.50	3	475
09:01:29	491.00	492.50	492.50	+2.50	1	472
09:01:29	492.00	492.50	492.00	+2.00	1	471
09:01:28	491.50	493.00	491.50	+1.50	6	470
09:01:28	492.00	493.50	492.00	+2.00	4	464
09:01:28	492.50	493.50	492.50	+2.50	2	460
09:01:28	492.50	493.50	492.50	+2.50	1	458
09:01:27	492.00	493.50	493.50	+3.50	1	457
09:01:24	491.50	493.50	493.50	+3.50	5	456
09:01:20	491.50	493.50	493.50	+3.50	1	451
09:01:18	491.50	493.00	493.00	+3.00	1	450
09:01:18	491.50	493.00	493.00	+3.00	1	449
09:01:17	492.00	493.50	492.00	+2.00	10	448
09:01:17	492.50	493.50	492.50	+2.50	3	438
09:01:16	493.00	493.50	493.00	+3.00	3	435
09:01:14	492.50	493.50	493.50	+3.50	1	432
09:01:13	492.50	493.50	492.50	+2.50	2	431
09:01:13	493.00	493.50	493.00	+3.00	1	429
09:01:11	492.50	493.50	493.50	+3.50	1	428
09:01:10	492.50	493.00	493.00	+3.00	1	427
09:01:10	492.50	493.50	493.50	+3.50	1	426
09:01:09	493.00	493.50	493.00	+3.00	1	425
09:01:07	492.00	493.50	493.50	+3.50	2	424
09:01:06	492.50	493.50	492.50	+2.50	3	422
09:01:06	492.50	493.50	492.50	+2.50	5	419
09:01:06	492.50	493.50	493.50	+3.50	1	414
09:01:05	492.50	493.00	493.00	+3.00	1	413
09:01:03	492.50	493.50	493.50	+3.50	1	412
09:01:02	493.00	493.50	493.00	+3.00	14	411
09:01:01	493.00	493.50	493.50	+3.50	1	397
09:00:59	493.00	493.50	493.50	+3.50	1	396
09:00:59	493.00	494.00	493.00	+3.00	1	395
09:00:58	493.00	494.00	494.00	+4.00	1	394
09:00:56	493.00	494.00	494.00	+4.00	1	393
09:00:55	493.00	494.00	493.00	+3.00	1	392
09:00:48	492.50	494.00	492.50	+2.50	1	391
09:00:47	492.50	493.50	492.50	+2.50	1	390
09:00:47	491.00	492.50	492.50	+2.50	3	389
09:00:46	492.00	492.50	492.00	+2.00	3	386
09:00:45	492.00	492.50	492.50	+2.50	1	383
09:00:44	492.00	492.50	492.00	+2.00	1	382
09:00:42	491.00	492.50	492.50	+2.50	1	381
09:00:41	491.00	492.00	492.00	+2.00	1	380
09:00:40	491.00	492.50	492.50	+2.50	1	379
09:00:40	492.00	492.50	492.00	+2.00	1	378
09:00:38	491.00	492.50	492.50	+2.50	1	377
09:00:36	492.00	492.50	492.00	+2.00	1	376
09:00:35	491.00	492.50	492.50	+2.50	1	375
09:00:35	491.00	492.50	492.50	+2.50	1	374
09:00:35	492.00	493.00	492.00	+2.00	1	373
09:00:35	492.00	493.00	492.00	+2.00	1	372
09:00:33	492.50	494.50	492.50	+2.50	2	371
09:00:33	493.00	494.50	493.00	+3.00	11	369
09:00:33	494.00	495.00	494.00	+4.00	1	358
09:00:32	493.00	494.50	494.50	+4.50	1	357
09:00:31	493.00	494.50	494.50	+4.50	1	356
09:00:30	493.00	494.50	494.50	+4.50	1	355
09:00:28	494.00	495.00	494.00	+4.00	2	354
09:00:28	494.50	496.00	494.50	+4.50	1	352
09:00:28	494.50	496.00	496.00	+6.00	1	351
09:00:25	496.00	496.50	496.00	+6.00	1	350
09:00:25	496.00	496.50	496.50	+6.50	2	349
09:00:24	495.50	496.50	495.50	+5.50	1	347
09:00:24	495.00	496.50	495.00	+5.00	3	346
09:00:22	494.50	496.00	496.00	+6.00	2	343
09:00:22	494.50	495.50	495.50	+5.50	2	341
09:00:21	494.00	495.00	495.00	+5.00	6	339
09:00:20	493.50	495.00	495.00	+5.00	1	333
09:00:19	493.50	494.50	494.50	+4.50	2	332
09:00:19	493.00	494.00	494.00	+4.00	5	330
09:00:19	493.00	494.00	494.00	+4.00	1	325
09:00:14	492.50	493.00	493.00	+3.00	1	324
09:00:14	492.00	493.00	493.00	+3.00	2	323
09:00:14	491.50	492.50	492.50	+2.50	1	321
09:00:14	491.00	492.00	492.00	+2.00	13	320
09:00:09	--	--	492.00	+2.00	43	307

　

其他人也逛...

全家5000元虛擬禮物卡

Apple iPhone 15 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值50, 000元

MyCard 5000點虛擬點數卡

MyCard 2000點虛擬點數卡

3M細滑牙線棒(150支)-附贈隨身盒

揪愛儲值-儲值3, 500元送35加碼金

群加 PowerSync 六開六插防雷擊抗搖擺延長線/1.8m(TPS366AN9018)

Apple iPhone 15 Pro Max (256G)

PChome 購物儲值1, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple iPhone 15 Pro Max (256G)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

麥當勞大麥克即享券

晶睿6月營收月增7.6% 但上半年...

外資上週買超95億元買新光金賣...

我的自選股

即時重大訊息

‧資本利得等挹注新光金6月賺破...
‧【台股盤中】攻23966點創盤中新...
‧台積電盤中1050元創高台股漲32...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。