最新國喬總經理曾嘉雄兼永續長 2030年減碳排放45%熱門[公告] 東鹼:公告本公司與育觀管理顧問股份有限公司簽署公開收購暨應賣備忘錄(MOU)之獨家限制期間屆滿

更新報價

智　邦 (2345) 通信網路業上市

425.50 ▲+24.50 +6.11% 11.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+24.50	2,712	425.50	17	426.50	19	405.00	426.00	405.00	401.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:14:30	425.50	426.00	425.50	+24.50	1	2717
12:14:25	425.50	426.00	425.50	+24.50	1	2716
12:14:11	425.50	426.00	425.50	+24.50	1	2715
12:14:01	425.50	426.00	426.00	+25.00	1	2714
12:14:00	425.50	426.00	426.00	+25.00	1	2713
12:12:56	425.50	426.50	425.50	+24.50	1	2712
12:12:47	425.50	426.00	426.00	+25.00	2	2711
12:12:46	425.50	426.00	426.00	+25.00	1	2709
12:12:32	425.50	426.00	426.00	+25.00	1	2708
12:12:28	425.50	426.00	425.50	+24.50	1	2707
12:12:24	425.50	426.00	426.00	+25.00	1	2706
12:12:24	425.50	426.00	426.00	+25.00	1	2705
12:12:21	425.50	426.00	426.00	+25.00	1	2704
12:12:06	425.50	426.00	426.00	+25.00	1	2703
12:11:59	425.50	426.00	426.00	+25.00	7	2702
12:11:46	425.50	426.00	426.00	+25.00	1	2695
12:11:29	425.50	426.00	426.00	+25.00	1	2694
12:11:29	425.50	426.00	426.00	+25.00	1	2693
12:11:29	425.50	426.00	426.00	+25.00	5	2692
12:11:08	425.50	426.00	426.00	+25.00	1	2687
12:10:33	425.50	426.00	425.50	+24.50	1	2686
12:10:30	425.50	426.00	425.50	+24.50	1	2685
12:10:11	425.50	426.00	425.50	+24.50	2	2684
12:10:00	425.50	426.00	425.50	+24.50	1	2682
12:09:53	425.00	425.50	425.50	+24.50	5	2681
12:09:45	425.00	425.50	425.00	+24.00	1	2676
12:09:44	425.00	425.50	425.50	+24.50	1	2675
12:09:42	425.00	425.50	425.50	+24.50	1	2674
12:09:19	425.00	425.50	425.50	+24.50	1	2673
12:09:13	425.00	425.50	425.00	+24.00	1	2672
12:09:08	424.50	425.50	425.50	+24.50	1	2671
12:09:07	424.50	425.00	425.00	+24.00	2	2670
12:09:07	424.00	425.00	425.00	+24.00	13	2668
12:09:07	424.00	424.50	424.50	+23.50	18	2655
12:09:01	424.00	424.50	424.50	+23.50	1	2637
12:08:53	424.00	424.50	424.00	+23.00	1	2636
12:08:32	424.00	424.50	424.00	+23.00	1	2635
12:07:27	424.00	424.50	424.00	+23.00	1	2634
12:07:23	424.00	424.50	424.00	+23.00	1	2633
12:07:02	424.00	424.50	424.00	+23.00	1	2632
12:06:32	424.00	424.50	424.00	+23.00	1	2631
12:06:22	423.50	424.00	424.00	+23.00	11	2630
12:06:21	423.50	424.00	423.50	+22.50	1	2619
12:06:16	423.50	424.00	423.50	+22.50	11	2618
12:05:52	423.50	424.00	424.00	+23.00	1	2607
12:04:50	423.50	424.50	423.50	+22.50	4	2606
12:04:41	424.00	424.50	424.00	+23.00	6	2602
12:04:41	424.00	424.50	424.00	+23.00	2	2596
12:04:41	424.00	424.50	424.00	+23.00	2	2594
12:04:41	424.00	424.50	424.00	+23.00	1	2592
12:04:41	424.00	424.50	424.00	+23.00	16	2591
12:04:31	424.00	424.50	424.50	+23.50	1	2575
12:03:07	424.00	424.50	424.50	+23.50	1	2574
12:02:47	424.00	424.50	424.00	+23.00	1	2573
12:02:41	424.00	424.50	424.00	+23.00	1	2572
12:02:41	423.50	424.00	424.00	+23.00	7	2571
12:02:36	423.50	424.00	424.00	+23.00	1	2564
12:02:35	423.50	424.00	423.50	+22.50	1	2563
12:01:46	423.50	424.00	423.50	+22.50	1	2562
12:01:17	423.50	424.00	423.50	+22.50	1	2561
12:01:16	423.50	424.00	424.00	+23.00	1	2560
12:01:03	423.50	424.00	423.50	+22.50	1	2559
12:00:57	423.50	424.00	424.00	+23.00	1	2558
12:00:43	423.50	424.00	424.00	+23.00	1	2557
12:00:22	423.50	424.00	423.50	+22.50	1	2556
12:00:20	423.50	424.00	423.50	+22.50	3	2555
11:59:42	423.50	424.00	423.50	+22.50	1	2552
11:59:35	423.50	424.00	423.50	+22.50	1	2551
11:59:23	423.50	424.00	423.50	+22.50	13	2550
11:59:23	423.50	424.00	423.50	+22.50	1	2537
11:57:49	423.00	423.50	423.50	+22.50	10	2536
11:57:31	423.00	423.50	423.00	+22.00	1	2526
11:57:29	423.00	423.50	423.00	+22.00	2	2525
11:57:29	423.00	423.50	423.00	+22.00	2	2523
11:57:25	423.00	423.50	423.00	+22.00	1	2521
11:57:07	423.00	423.50	423.50	+22.50	1	2520
11:56:12	423.00	423.50	423.50	+22.50	1	2519
11:56:11	423.00	423.50	423.00	+22.00	2	2518
11:56:11	423.00	423.50	423.00	+22.00	1	2516
11:55:24	422.50	423.00	423.00	+22.00	1	2515
11:55:21	422.50	423.00	423.00	+22.00	2	2514
11:55:17	422.50	423.00	423.00	+22.00	1	2512
11:55:15	422.50	423.00	423.00	+22.00	1	2511
11:55:10	422.50	423.00	423.00	+22.00	1	2510
11:54:19	422.50	423.00	423.00	+22.00	1	2509
11:54:19	422.50	423.00	423.00	+22.00	1	2508
11:54:00	422.00	423.00	423.00	+22.00	1	2507
11:54:00	422.00	422.50	422.50	+21.50	4	2506
11:52:03	422.00	422.50	422.50	+21.50	1	2502
11:51:46	422.00	422.50	422.00	+21.00	1	2501
11:51:07	421.50	423.00	421.50	+20.50	2	2500
11:51:02	421.50	422.50	422.50	+21.50	10	2498
11:50:47	422.00	422.50	422.00	+21.00	8	2488
11:50:47	422.00	423.00	422.00	+21.00	1	2480
11:50:36	422.00	423.00	422.00	+21.00	2	2479
11:50:26	422.00	423.00	422.00	+21.00	1	2477
11:50:22	421.50	422.00	422.00	+21.00	6	2476
11:49:17	421.50	422.00	421.50	+20.50	1	2470
11:49:00	421.50	422.00	421.50	+20.50	1	2469
11:48:25	421.50	422.00	421.50	+20.50	1	2468
11:47:55	421.00	422.00	421.00	+20.00	1	2467
11:47:41	421.00	422.00	421.00	+20.00	1	2466
11:47:22	421.00	422.50	421.00	+20.00	1	2465
11:47:00	421.00	421.50	421.50	+20.50	5	2464
11:46:54	422.50	423.00	422.50	+21.50	3	2459
11:46:54	422.50	423.50	422.50	+21.50	3	2456
11:46:34	422.50	423.50	422.50	+21.50	1	2453
11:46:30	423.00	423.50	423.00	+22.00	4	2452
11:46:30	423.00	423.50	423.00	+22.00	1	2448
11:45:57	422.50	423.00	423.00	+22.00	1	2447
11:44:03	423.00	423.50	423.00	+22.00	2	2446
11:44:03	423.00	424.00	423.00	+22.00	2	2444
11:43:56	423.50	424.00	423.50	+22.50	7	2442
11:42:00	423.50	424.00	424.00	+23.00	2	2435
11:41:36	423.50	424.00	424.00	+23.00	2	2433
11:41:13	423.50	424.50	424.50	+23.50	2	2431
11:41:00	423.50	424.50	424.50	+23.50	1	2429
11:40:56	423.50	424.50	424.50	+23.50	1	2428
11:40:50	423.50	424.50	424.50	+23.50	2	2427
11:40:29	423.50	425.00	423.50	+22.50	2	2425
11:40:27	423.50	424.00	424.00	+23.00	2	2423
11:40:22	424.00	424.50	424.00	+23.00	5	2421
11:40:22	424.50	425.00	424.50	+23.50	7	2416
11:40:21	424.50	425.00	424.50	+23.50	1	2409
11:40:10	424.50	425.50	424.50	+23.50	1	2408
11:40:04	424.50	425.50	425.50	+24.50	2	2407
11:40:02	425.00	425.50	425.00	+24.00	1	2405
11:40:02	424.50	425.50	425.50	+24.50	1	2404
11:40:02	425.00	425.50	425.00	+24.00	1	2403
11:40:02	425.00	425.50	425.00	+24.00	1	2402
11:40:02	425.00	425.50	425.00	+24.00	2	2401
11:40:02	425.00	425.50	425.00	+24.00	9	2399
11:39:41	425.00	425.50	425.50	+24.50	2	2390
11:39:18	425.00	425.50	425.50	+24.50	2	2388
11:38:55	424.50	425.50	425.50	+24.50	2	2386
11:38:42	424.50	425.00	425.00	+24.00	1	2384
11:38:36	424.00	425.50	424.00	+23.00	1	2383
11:38:35	424.00	425.00	425.00	+24.00	1	2382
11:38:34	425.00	425.50	425.00	+24.00	2	2381
11:38:33	425.00	425.50	425.00	+24.00	4	2379
11:38:33	424.50	425.50	425.50	+24.50	1	2375
11:38:32	425.00	425.50	424.50	+23.50	1	2374
11:38:32	425.00	425.50	425.00	+24.00	1	2373
11:38:32	425.00	425.50	425.50	+24.50	1	2372
11:38:32	424.50	425.00	425.00	+24.00	1	2371
11:38:32	425.00	425.50	425.00	+24.00	1	2370
11:38:32	424.50	425.50	425.50	+24.50	2	2369
11:38:22	424.50	425.50	425.50	+24.50	1	2367
11:38:22	424.50	425.50	425.50	+24.50	5	2366
11:38:21	424.50	425.00	425.00	+24.00	1	2361
11:38:21	424.50	425.00	425.00	+24.00	1	2360
11:38:21	424.50	425.00	425.00	+24.00	1	2359
11:38:21	425.00	425.50	425.00	+24.00	1	2358
11:38:09	424.00	425.50	425.50	+24.50	1	2357
11:38:09	424.00	425.00	426.00	+25.00	1	2356
11:38:09	424.00	425.00	425.00	+24.00	1	2355
11:38:01	424.00	425.00	425.00	+24.00	1	2354
11:37:57	424.50	425.00	424.50	+23.50	2	2353
11:37:57	425.00	426.00	425.00	+24.00	4	2351
11:37:57	425.00	426.00	425.00	+24.00	4	2347
11:37:52	425.50	426.00	425.50	+24.50	1	2343
11:37:52	425.50	426.00	426.00	+25.00	1	2342
11:37:52	425.50	426.00	425.50	+24.50	2	2341
11:37:52	425.50	426.00	426.00	+25.00	1	2339
11:37:52	425.50	426.00	425.50	+24.50	1	2338
11:37:51	425.00	426.00	426.00	+25.00	1	2337
11:37:51	425.00	426.00	426.00	+25.00	3	2336
11:37:51	425.00	426.00	426.00	+25.00	1	2333
11:37:51	425.00	425.50	426.00	+25.00	5	2332
11:37:51	425.00	425.50	425.50	+24.50	7	2327
11:37:51	424.00	425.00	425.00	+24.00	3	2320
11:37:51	424.00	425.00	425.00	+24.00	40	2317
11:37:48	424.00	425.00	424.00	+23.00	1	2277
11:37:46	424.00	424.50	424.50	+23.50	2	2276
11:37:46	424.00	424.50	424.50	+23.50	2	2274
11:37:23	424.00	424.50	424.50	+23.50	2	2272
11:37:21	424.00	424.50	424.50	+23.50	1	2270
11:37:03	424.00	424.50	424.00	+23.00	1	2269
11:37:00	424.00	424.50	424.50	+23.50	2	2268
11:37:00	424.00	424.50	424.50	+23.50	2	2266
11:36:44	424.00	424.50	424.00	+23.00	1	2264
11:36:41	424.00	424.50	424.50	+23.50	1	2263
11:36:36	424.00	424.50	424.50	+23.50	2	2262
11:36:36	423.50	424.00	424.00	+23.00	5	2260
11:36:36	423.50	424.00	424.00	+23.00	2	2255
11:36:36	423.50	424.00	424.00	+23.00	2	2253
11:36:13	423.50	424.00	423.50	+22.50	1	2251
11:36:13	423.50	424.00	424.00	+23.00	2	2250
11:36:07	423.00	424.00	424.00	+23.00	2	2248
11:36:07	423.00	423.50	423.50	+22.50	5	2246
11:36:00	423.00	423.50	423.50	+22.50	1	2241
11:35:50	423.00	423.50	423.50	+22.50	2	2240
11:35:40	423.00	423.50	423.00	+22.00	1	2238
11:35:28	423.00	423.50	423.00	+22.00	1	2237
11:35:27	423.00	423.50	423.50	+22.50	2	2236
11:35:23	423.00	423.50	423.50	+22.50	1	2234
11:35:04	423.00	423.50	423.50	+22.50	2	2233
11:34:41	423.00	423.50	423.50	+22.50	2	2231
11:34:40	423.00	423.50	423.00	+22.00	1	2229
11:34:20	422.50	423.50	423.50	+22.50	1	2228
11:34:20	423.50	424.00	423.50	+22.50	2	2227
11:34:19	423.50	424.00	423.50	+22.50	5	2225
11:34:19	423.00	424.00	423.00	+22.00	1	2220
11:34:18	423.00	424.00	424.00	+23.00	2	2219
11:34:12	423.00	424.00	423.00	+22.00	6	2217
11:33:55	423.00	424.00	424.00	+23.00	2	2211
11:33:55	423.00	424.00	424.00	+23.00	1	2209
11:33:54	423.00	424.50	423.00	+22.00	1	2208
11:33:54	423.00	424.50	423.00	+22.00	4	2207
11:33:53	424.00	424.50	424.00	+23.00	1	2203
11:33:53	424.00	424.50	424.00	+23.00	2	2202
11:33:53	423.00	424.00	424.00	+23.00	2	2200
11:33:53	423.50	424.00	423.50	+22.50	15	2198
11:33:53	424.00	424.50	424.00	+23.00	4	2183
11:33:53	424.00	424.50	424.00	+23.00	2	2179
11:33:41	424.00	424.50	424.00	+23.00	1	2177
11:33:40	423.50	424.50	424.50	+23.50	2	2176
11:33:40	424.00	424.50	424.00	+23.00	1	2174
11:33:40	423.50	424.00	424.00	+23.00	4	2173
11:33:38	423.50	424.00	424.00	+23.00	2	2169
11:33:32	423.50	424.00	424.00	+23.00	2	2167
11:33:32	423.50	424.00	424.00	+23.00	2	2165
11:33:13	423.50	424.00	424.00	+23.00	1	2163
11:33:09	423.50	424.00	424.00	+23.00	2	2162
11:33:01	423.50	424.00	424.00	+23.00	1	2160
11:32:46	423.50	424.00	424.00	+23.00	2	2159
11:32:46	423.50	424.00	424.00	+23.00	2	2157
11:32:41	423.00	424.00	423.00	+22.00	1	2155
11:32:31	423.00	423.50	423.50	+22.50	1	2154
11:32:23	423.00	423.50	423.50	+22.50	2	2153
11:32:23	423.00	423.50	423.50	+22.50	2	2151
11:32:20	422.50	423.00	423.00	+22.00	4	2149
11:32:00	422.00	422.50	422.50	+21.50	2	2145
11:31:19	421.50	422.50	421.50	+20.50	1	2143
11:31:10	421.50	422.50	421.50	+20.50	1	2142
11:31:00	421.50	422.50	422.50	+21.50	1	2141
11:30:58	421.50	422.50	421.50	+20.50	1	2140
11:30:51	421.50	422.00	422.00	+21.00	1	2139
11:30:51	421.50	422.00	422.00	+21.00	2	2138
11:30:51	421.50	422.00	421.50	+20.50	1	2136
11:30:46	421.00	421.50	421.50	+20.50	9	2135
11:29:11	421.00	422.00	421.00	+20.00	1	2126
11:29:11	421.50	422.00	421.50	+20.50	6	2125
11:29:07	421.50	422.00	421.50	+20.50	1	2119
11:29:07	421.50	422.00	421.50	+20.50	3	2118
11:29:04	421.50	422.00	421.50	+20.50	1	2115
11:29:00	421.00	422.50	421.00	+20.00	1	2114
11:28:51	421.50	423.00	421.50	+20.50	3	2113
11:28:51	422.00	423.00	422.00	+21.00	1	2110
11:28:48	422.00	423.00	422.00	+21.00	1	2109
11:28:48	422.50	423.50	422.50	+21.50	5	2108
11:28:48	423.00	423.50	423.00	+22.00	1	2103
11:28:48	422.50	423.50	422.50	+21.50	2	2102
11:28:48	423.00	423.50	423.00	+22.00	3	2100
11:28:48	423.00	423.50	423.00	+22.00	2	2097
11:27:09	423.00	424.00	423.00	+22.00	1	2095
11:26:55	423.00	424.00	423.00	+22.00	2	2094
11:26:55	423.50	424.00	423.50	+22.50	3	2092
11:26:55	423.50	424.00	423.50	+22.50	7	2089
11:26:55	423.50	424.00	424.00	+23.00	1	2082
11:26:50	423.50	424.00	423.50	+22.50	2	2081
11:26:50	423.50	424.00	423.50	+22.50	1	2079
11:26:50	423.50	424.00	424.00	+23.00	3	2078
11:26:50	423.50	424.00	423.50	+22.50	5	2075
11:26:42	423.00	424.00	423.00	+22.00	1	2070
11:26:39	423.00	423.50	424.00	+23.00	2	2069
11:26:39	423.00	423.50	423.50	+22.50	1	2067
11:26:39	423.00	423.50	423.50	+22.50	5	2066
11:26:30	422.50	423.00	423.00	+22.00	4	2061
11:25:33	422.50	423.00	423.00	+22.00	5	2057
11:24:56	422.50	423.00	422.50	+21.50	1	2052
11:24:22	422.50	423.00	422.50	+21.50	1	2051
11:24:13	422.00	422.50	422.50	+21.50	4	2050
11:24:01	422.00	422.50	422.00	+21.00	1	2046
11:22:51	422.00	422.50	422.00	+21.00	1	2045
11:22:46	422.00	422.50	422.00	+21.00	1	2044
11:22:31	422.00	422.50	422.00	+21.00	2	2043
11:22:31	422.00	422.50	422.00	+21.00	1	2041
11:21:43	422.00	422.50	422.50	+21.50	1	2040
11:21:25	421.50	422.00	422.00	+21.00	1	2039
11:21:01	421.50	422.00	422.00	+21.00	2	2038
11:21:01	421.50	422.00	422.00	+21.00	1	2036
11:21:00	422.00	422.50	422.00	+21.00	3	2035
11:21:00	422.00	422.50	422.00	+21.00	1	2032
11:20:57	422.00	422.50	422.00	+21.00	1	2031
11:20:55	422.50	423.00	422.50	+21.50	9	2030
11:20:55	423.00	423.50	423.00	+22.00	5	2021
11:20:49	423.50	424.00	423.50	+22.50	13	2016
11:20:06	423.50	424.50	423.50	+22.50	1	2003
11:20:03	423.50	424.50	424.50	+23.50	1	2002
11:20:03	423.50	424.50	424.50	+23.50	1	2001
11:20:02	424.00	424.50	424.00	+23.00	4	2000
11:20:02	424.00	424.50	424.00	+23.00	1	1996
11:19:58	424.50	425.00	424.50	+23.50	11	1995
11:19:58	424.50	425.00	424.50	+23.50	1	1984
11:19:52	424.00	425.00	425.00	+24.00	2	1983
11:19:50	424.00	425.00	425.00	+24.00	1	1981
11:19:50	424.00	425.00	425.00	+24.00	3	1980
11:19:50	424.00	424.50	424.50	+23.50	8	1977
11:19:32	424.00	424.50	424.00	+23.00	1	1969
11:19:22	424.00	424.50	424.00	+23.00	1	1968
11:19:20	424.00	424.50	424.50	+23.50	1	1967
11:19:19	424.00	424.50	424.00	+23.00	1	1966
11:19:16	423.50	424.50	424.50	+23.50	1	1965
11:19:16	423.50	424.50	424.50	+23.50	3	1964
11:19:12	423.50	424.00	424.00	+23.00	1	1961
11:19:12	423.50	424.00	424.00	+23.00	1	1960
11:19:10	423.50	424.00	424.00	+23.00	1	1959
11:19:10	423.50	424.00	424.00	+23.00	1	1958
11:19:10	423.00	423.50	423.50	+22.50	3	1957
11:18:29	422.50	423.50	422.50	+21.50	2	1954
11:18:05	422.50	424.00	422.50	+21.50	2	1952
11:18:05	422.50	424.00	422.50	+21.50	5	1950
11:18:05	422.50	424.00	424.00	+23.00	3	1945
11:18:04	422.50	424.00	424.00	+23.00	5	1942
11:18:04	423.00	424.00	423.00	+22.00	4	1937
11:18:04	423.00	424.00	423.00	+22.00	23	1933
11:17:45	422.50	424.00	424.00	+23.00	1	1910
11:17:45	422.50	424.00	424.00	+23.00	1	1909
11:17:43	422.50	424.00	424.00	+23.00	1	1908
11:17:43	422.50	424.00	424.00	+23.00	3	1907
11:17:42	422.50	424.00	422.50	+21.50	1	1904
11:17:35	422.50	424.00	424.00	+23.00	1	1903
11:17:35	422.50	424.00	424.00	+23.00	2	1902
11:17:34	423.00	424.00	423.00	+22.00	2	1900
11:17:32	422.50	424.00	424.00	+23.00	1	1898
11:17:32	422.50	424.00	424.00	+23.00	1	1897
11:17:29	422.50	424.00	424.00	+23.00	1	1896
11:17:29	422.50	424.00	422.50	+21.50	2	1895
11:17:25	422.00	423.50	423.50	+22.50	1	1893
11:17:25	422.00	423.50	423.50	+22.50	1	1892
11:17:24	422.00	423.50	423.50	+22.50	2	1891
11:17:24	422.00	423.50	423.50	+22.50	1	1889
11:17:24	422.00	423.00	423.00	+22.00	1	1888
11:17:23	422.50	423.00	422.50	+21.50	1	1887
11:17:23	422.50	423.00	422.50	+21.50	4	1886
11:17:23	423.00	424.00	423.00	+22.00	1	1882
11:17:22	422.50	424.00	422.50	+21.50	2	1881
11:17:22	422.50	424.00	424.00	+23.00	1	1879
11:17:22	423.50	424.00	423.50	+22.50	1	1878
11:17:22	423.50	424.00	424.00	+23.00	1	1877
11:17:22	423.50	424.00	423.50	+22.50	2	1876
11:17:22	422.50	424.00	424.00	+23.00	1	1874
11:17:22	423.50	424.00	423.50	+22.50	1	1873
11:17:22	422.50	424.00	424.00	+23.00	1	1872
11:17:22	422.50	424.00	424.00	+23.00	5	1871
11:17:22	423.50	424.00	423.50	+22.50	2	1866
11:17:22	422.50	423.00	423.50	+22.50	14	1864
11:17:22	422.50	423.00	423.00	+22.00	14	1850
11:17:08	422.00	423.00	423.00	+22.00	1	1836
11:17:08	422.00	422.50	422.50	+21.50	1	1835
11:17:07	422.00	422.50	422.50	+21.50	1	1834
11:17:07	422.00	422.50	422.00	+21.00	1	1833
11:16:32	422.00	422.50	422.50	+21.50	1	1832
11:16:32	422.00	422.50	422.50	+21.50	2	1831
11:16:25	422.00	422.50	422.00	+21.00	2	1829
11:16:25	421.50	422.00	422.00	+21.00	3	1827
11:15:27	421.50	422.00	421.50	+20.50	1	1824
11:15:12	421.50	422.00	421.50	+20.50	3	1823
11:15:12	421.50	422.00	421.50	+20.50	1	1820
11:15:11	421.50	422.00	421.50	+20.50	1	1819
11:15:11	421.00	422.00	422.00	+21.00	1	1818
11:15:11	421.50	422.00	421.50	+20.50	1	1817
11:15:11	421.50	422.00	421.50	+20.50	1	1816
11:15:11	421.00	422.00	421.00	+20.00	1	1815
11:15:10	421.50	422.00	421.50	+20.50	2	1814
11:14:53	421.00	421.50	421.50	+20.50	1	1812
11:14:49	421.00	421.50	421.50	+20.50	1	1811
11:14:45	421.50	423.00	421.50	+20.50	2	1810
11:14:45	421.50	423.00	421.50	+20.50	6	1808
11:14:45	421.50	423.00	423.00	+22.00	1	1802
11:14:44	421.50	423.00	423.00	+22.00	1	1801
11:14:44	421.50	423.00	423.00	+22.00	2	1800
11:14:43	421.50	422.50	422.50	+21.50	2	1798
11:14:42	422.00	422.50	422.00	+21.00	1	1796
11:14:42	422.00	422.50	422.50	+21.50	1	1795
11:14:42	422.00	422.50	422.00	+21.00	1	1794
11:14:42	422.00	422.50	422.50	+21.50	3	1793
11:14:42	422.00	422.50	422.00	+21.00	1	1790
11:14:42	422.00	422.50	422.50	+21.50	1	1789
11:14:42	422.00	422.50	422.00	+21.00	2	1788
11:14:42	422.00	422.50	422.50	+21.50	5	1786
11:14:42	422.00	422.50	422.00	+21.00	10	1781
11:14:42	422.00	423.00	422.00	+21.00	1	1771
11:14:40	422.00	422.50	422.00	+21.00	6	1770
11:14:40	422.00	422.50	422.50	+21.50	1	1764
11:14:40	422.00	423.00	422.00	+21.00	5	1763
11:14:40	422.00	423.00	423.00	+22.00	1	1758
11:14:40	422.00	422.50	422.50	+21.50	1	1757
11:14:40	422.00	422.50	422.00	+21.00	1	1756
11:14:40	421.50	422.50	422.50	+21.50	2	1755
11:14:40	422.00	422.50	422.00	+21.00	2	1753
11:14:40	421.50	422.00	422.00	+21.00	8	1751
11:14:39	421.50	422.00	422.00	+21.00	1	1743
11:14:38	421.50	422.00	422.00	+21.00	1	1742
11:14:38	421.50	422.00	421.50	+20.50	1	1741
11:14:36	421.50	422.00	422.00	+21.00	1	1740
11:14:36	421.50	422.00	422.00	+21.00	1	1739
11:14:36	421.50	422.00	422.00	+21.00	1	1738
11:14:36	421.50	422.00	422.00	+21.00	1	1737
11:14:33	421.50	422.00	422.00	+21.00	1	1736
11:14:33	421.00	422.00	422.00	+21.00	1	1735
11:14:33	421.00	422.00	422.00	+21.00	2	1734
11:14:33	421.00	421.50	421.50	+20.50	1	1732
11:14:33	421.00	421.50	421.50	+20.50	5	1731
11:14:22	421.00	421.50	421.50	+20.50	1	1726
11:14:20	421.00	421.50	421.50	+20.50	1	1725
11:14:20	421.00	421.50	421.50	+20.50	2	1724
11:14:19	421.00	421.50	421.50	+20.50	1	1722
11:14:19	421.00	421.50	421.50	+20.50	1	1721
11:14:17	421.00	421.50	421.50	+20.50	2	1720
11:14:16	421.00	421.50	421.50	+20.50	1	1718
11:14:16	420.50	421.00	421.00	+20.00	9	1717
11:14:10	420.50	421.00	421.00	+20.00	1	1708
11:14:08	420.50	421.00	421.00	+20.00	1	1707
11:14:08	420.50	421.00	421.00	+20.00	1	1706
11:14:06	420.50	421.00	420.50	+19.50	1	1705
11:14:05	420.50	421.00	421.00	+20.00	2	1704
11:14:04	420.50	421.00	421.00	+20.00	1	1702
11:14:04	420.00	420.50	420.50	+19.50	7	1701
11:13:16	420.00	420.50	420.00	+19.00	1	1694
11:13:11	419.50	420.00	420.00	+19.00	1	1693
11:13:07	419.50	420.00	420.00	+19.00	1	1692
11:12:38	419.50	420.00	420.00	+19.00	1	1691
11:12:35	419.50	420.00	420.00	+19.00	1	1690
11:12:34	419.00	419.50	419.50	+18.50	5	1689
11:12:13	419.00	419.50	419.00	+18.00	1	1684
11:11:41	419.00	419.50	419.50	+18.50	1	1683
11:11:37	418.50	419.00	419.00	+18.00	2	1682
11:11:16	418.50	419.00	419.00	+18.00	3	1680
11:10:43	418.50	419.50	418.50	+17.50	1	1677
11:10:38	419.00	419.50	419.00	+18.00	3	1676
11:10:35	419.00	419.50	419.00	+18.00	4	1673
11:10:35	419.00	419.50	419.00	+18.00	5	1669
11:10:15	419.00	419.50	419.00	+18.00	2	1664
11:10:14	419.50	420.00	419.50	+18.50	9	1662
11:10:12	419.50	420.00	419.50	+18.50	3	1653
11:09:55	419.50	420.00	419.50	+18.50	1	1650
11:09:47	419.50	420.00	419.50	+18.50	1	1649
11:09:25	419.00	419.50	419.50	+18.50	6	1648
11:09:21	419.00	419.50	419.00	+18.00	1	1642
11:09:20	419.00	419.50	419.00	+18.00	2	1641
11:09:12	419.00	419.50	419.50	+18.50	1	1639
11:09:12	419.50	420.00	419.50	+18.50	19	1638
11:08:38	419.50	420.00	419.50	+18.50	1	1619
11:08:15	419.00	419.50	419.50	+18.50	2	1618
11:07:57	419.00	420.00	419.00	+18.00	1	1616
11:07:41	419.00	420.50	419.00	+18.00	6	1615
11:07:41	419.00	420.50	419.00	+18.00	2	1609
11:07:36	420.00	420.50	420.00	+19.00	2	1607
11:07:36	420.00	420.50	420.00	+19.00	7	1605
11:07:36	420.00	420.50	420.00	+19.00	1	1598
11:07:36	420.50	421.00	420.50	+19.50	34	1597
11:07:36	420.50	421.00	420.50	+19.50	11	1563
11:07:35	420.50	421.00	420.50	+19.50	1	1552
11:07:30	420.00	421.00	421.00	+20.00	1	1551
11:07:06	420.00	420.50	420.50	+19.50	1	1550
11:06:42	420.00	421.00	420.00	+19.00	2	1549
11:06:38	420.00	420.50	420.50	+19.50	1	1547
11:06:36	420.00	420.50	420.50	+19.50	1	1546
11:06:36	420.00	420.50	420.50	+19.50	1	1545
11:06:22	420.00	420.50	420.00	+19.00	1	1544
11:06:07	419.50	420.00	420.00	+19.00	1	1543
11:06:07	419.50	420.00	420.00	+19.00	1	1542
11:06:07	419.50	420.00	420.00	+19.00	1	1541
11:06:07	419.00	420.00	420.00	+19.00	9	1540
11:06:07	419.00	419.50	420.00	+19.00	31	1531
11:06:07	419.00	419.50	419.50	+18.50	13	1500
11:06:00	419.00	419.50	419.50	+18.50	1	1487
11:05:41	419.00	419.50	419.50	+18.50	1	1486
11:05:41	419.00	419.50	419.50	+18.50	3	1485
11:04:07	419.00	419.50	419.50	+18.50	1	1482
11:03:54	419.00	419.50	419.50	+18.50	1	1481
11:03:32	419.00	419.50	419.50	+18.50	1	1480
11:03:32	419.00	419.50	419.50	+18.50	1	1479
11:03:32	419.00	419.50	419.50	+18.50	1	1478
11:03:21	419.00	419.50	419.50	+18.50	1	1477
11:03:11	419.00	419.50	419.50	+18.50	1	1476
11:03:01	419.00	419.50	419.50	+18.50	1	1475
11:03:01	419.00	419.50	419.00	+18.00	3	1474
11:02:51	419.00	419.50	419.50	+18.50	1	1471
11:02:51	419.00	419.50	419.00	+18.00	3	1470
11:02:16	419.00	419.50	419.00	+18.00	1	1467
11:00:23	418.50	419.00	419.00	+18.00	1	1466
11:00:19	418.50	419.00	419.00	+18.00	1	1465
11:00:19	418.50	419.00	419.00	+18.00	1	1464
11:00:19	418.50	419.00	419.00	+18.00	5	1463
10:59:49	418.50	419.00	419.00	+18.00	1	1458
10:59:35	418.50	419.00	419.00	+18.00	1	1457
10:59:26	418.50	419.00	419.00	+18.00	1	1456
10:59:21	418.50	419.00	419.00	+18.00	1	1455
10:59:21	418.50	419.00	419.00	+18.00	2	1454
10:59:13	418.50	419.00	419.00	+18.00	1	1452
10:59:04	418.50	419.00	419.00	+18.00	1	1451
10:59:01	418.50	419.00	419.00	+18.00	1	1450
10:59:01	418.50	419.00	419.00	+18.00	1	1449
10:59:01	418.50	419.00	419.00	+18.00	5	1448
10:58:54	418.00	419.00	419.00	+18.00	1	1443
10:58:54	418.00	419.00	419.00	+18.00	5	1442
10:58:54	418.00	419.00	419.00	+18.00	1	1437
10:58:48	418.00	418.50	418.50	+17.50	1	1436
10:58:48	418.00	418.50	418.50	+17.50	1	1435
10:58:48	418.00	418.50	418.00	+17.00	5	1434
10:58:48	418.00	418.50	418.00	+17.00	3	1429
10:58:43	418.00	418.50	418.50	+17.50	1	1426
10:58:42	418.00	418.50	418.50	+17.50	1	1425
10:58:42	418.00	418.50	418.50	+17.50	1	1424
10:58:42	418.00	418.50	418.50	+17.50	1	1423
10:58:42	418.00	418.50	418.50	+17.50	1	1422
10:58:42	418.00	418.50	418.50	+17.50	8	1421
10:58:42	418.00	418.50	418.00	+17.00	2	1413
10:58:42	417.00	417.50	418.00	+17.00	24	1411
10:58:42	417.00	417.50	417.50	+16.50	16	1387
10:56:35	416.50	417.50	416.50	+15.50	1	1371
10:56:13	416.50	417.50	417.50	+16.50	2	1370
10:56:13	416.50	417.00	417.00	+16.00	1	1368
10:56:13	416.50	417.00	417.00	+16.00	8	1367
10:56:01	416.50	417.00	416.50	+15.50	1	1359
10:55:57	416.50	417.00	416.50	+15.50	6	1358
10:55:57	416.00	416.50	416.50	+15.50	4	1352
10:54:47	415.50	417.00	415.50	+14.50	2	1348
10:54:43	416.50	417.00	416.50	+15.50	1	1346
10:54:43	415.50	416.50	416.50	+15.50	1	1345
10:54:43	416.50	417.00	416.50	+15.50	2	1344
10:54:43	416.50	417.00	416.50	+15.50	1	1342
10:54:43	416.50	417.00	416.50	+15.50	2	1341
10:54:43	416.50	417.00	416.50	+15.50	3	1339
10:54:43	415.50	416.50	416.50	+15.50	6	1336
10:54:28	415.50	416.00	416.00	+15.00	1	1330
10:54:23	415.00	415.50	415.50	+14.50	10	1329
10:54:18	415.00	415.50	415.50	+14.50	1	1319
10:54:14	414.00	415.00	415.00	+14.00	9	1318
10:54:10	413.50	415.00	415.00	+14.00	1	1309
10:54:09	413.50	414.50	415.00	+14.00	1	1308
10:54:09	413.50	414.50	414.50	+13.50	2	1307
10:54:09	413.50	414.00	414.00	+13.00	14	1305
10:54:09	413.50	414.00	414.00	+13.00	1	1291
10:54:04	413.50	414.00	414.00	+13.00	4	1290
10:53:38	413.50	414.00	413.50	+12.50	1	1286
10:52:49	413.00	414.00	413.00	+12.00	1	1285
10:52:46	413.00	413.50	413.50	+12.50	4	1284
10:52:07	413.00	414.00	413.00	+12.00	1	1280
10:52:00	413.00	413.50	413.50	+12.50	5	1279
10:52:00	413.00	413.50	413.50	+12.50	1	1274
10:51:19	413.00	413.50	413.00	+12.00	1	1273
10:51:00	413.00	413.50	413.50	+12.50	2	1272
10:51:00	413.50	414.00	413.50	+12.50	1	1270
10:50:34	413.50	414.00	413.50	+12.50	3	1269
10:50:30	413.50	414.00	413.50	+12.50	5	1266
10:50:10	413.50	414.00	414.00	+13.00	1	1261
10:49:38	413.00	414.00	414.00	+13.00	1	1260
10:49:36	413.00	414.00	413.00	+12.00	3	1259
10:49:22	413.00	413.50	413.50	+12.50	1	1256
10:49:22	413.50	414.00	413.50	+12.50	2	1255
10:48:49	413.50	414.00	413.50	+12.50	3	1253
10:48:46	413.50	414.00	413.50	+12.50	1	1250
10:48:29	413.50	414.00	413.50	+12.50	1	1249
10:48:25	413.50	414.00	413.50	+12.50	1	1248
10:48:22	413.00	414.00	413.00	+12.00	1	1247
10:48:19	413.00	413.50	413.50	+12.50	5	1246
10:48:19	413.00	413.50	413.50	+12.50	2	1241
10:48:04	412.50	413.00	413.00	+12.00	14	1239
10:47:59	412.50	413.00	412.50	+11.50	1	1225
10:47:52	412.50	413.00	412.50	+11.50	1	1224
10:46:52	412.50	413.00	412.50	+11.50	4	1223
10:46:50	412.50	413.00	412.50	+11.50	1	1219
10:46:36	413.00	413.50	413.00	+12.00	4	1218
10:46:35	413.00	413.50	413.00	+12.00	1	1214
10:46:35	413.50	414.00	413.50	+12.50	14	1213
10:46:31	414.00	414.50	414.00	+13.00	4	1199
10:46:31	414.00	414.50	414.00	+13.00	12	1195
10:46:28	414.00	414.50	414.00	+13.00	3	1183
10:46:21	414.50	415.00	414.50	+13.50	13	1180
10:46:18	414.50	415.00	414.50	+13.50	1	1167
10:46:17	414.50	415.00	414.50	+13.50	1	1166
10:45:59	414.50	415.00	414.50	+13.50	1	1165
10:45:58	414.50	415.00	414.50	+13.50	4	1164
10:45:45	415.00	415.50	415.00	+14.00	34	1160
10:45:32	415.00	415.50	415.00	+14.00	1	1126
10:45:30	415.00	415.50	415.50	+14.50	1	1125
10:45:30	415.00	415.50	415.00	+14.00	2	1124
10:45:30	415.00	415.50	415.00	+14.00	1	1122
10:45:02	415.00	415.50	415.00	+14.00	1	1121
10:43:48	415.00	415.50	415.50	+14.50	1	1120
10:43:48	415.00	415.50	415.00	+14.00	1	1119
10:43:24	415.00	415.50	415.00	+14.00	1	1118
10:43:24	415.00	415.50	415.50	+14.50	2	1117
10:43:12	415.00	415.50	415.00	+14.00	1	1115
10:43:00	415.00	415.50	415.00	+14.00	1	1114
10:41:10	415.00	415.50	415.00	+14.00	1	1113
10:40:55	415.00	415.50	415.00	+14.00	1	1112
10:40:38	415.00	416.00	415.00	+14.00	1	1111
10:40:29	415.00	416.00	415.00	+14.00	1	1110
10:40:14	415.00	416.00	415.00	+14.00	1	1109
10:40:09	415.00	416.00	415.00	+14.00	1	1108
10:40:02	415.00	416.00	415.00	+14.00	1	1107
10:40:02	415.50	416.00	415.50	+14.50	4	1106
10:40:02	415.50	416.00	415.50	+14.50	1	1102
10:40:02	415.50	416.00	415.50	+14.50	1	1101
10:39:59	415.50	416.00	415.50	+14.50	1	1100
10:39:58	415.50	416.00	415.50	+14.50	1	1099
10:39:04	415.50	416.50	415.50	+14.50	1	1098
10:39:04	416.00	416.50	416.00	+15.00	3	1097
10:39:04	416.00	416.50	416.00	+15.00	1	1094
10:38:52	416.00	416.50	416.00	+15.00	1	1093
10:38:40	416.00	416.50	416.00	+15.00	1	1092
10:38:23	416.00	417.00	416.00	+15.00	2	1091
10:38:21	416.00	417.00	417.00	+16.00	1	1089
10:38:21	416.00	417.00	416.00	+15.00	2	1088
10:38:21	416.50	417.00	416.50	+15.50	16	1086
10:37:34	416.50	417.50	416.50	+15.50	1	1070
10:37:26	417.00	417.50	417.00	+16.00	9	1069
10:37:09	417.00	417.50	417.00	+16.00	1	1060
10:37:00	417.00	417.50	417.00	+16.00	1	1059
10:36:47	417.00	417.50	417.00	+16.00	2	1058
10:36:24	417.00	417.50	417.00	+16.00	1	1056
10:36:18	417.00	417.50	417.00	+16.00	1	1055
10:36:07	417.00	417.50	417.00	+16.00	1	1054
10:36:07	417.00	417.50	417.00	+16.00	1	1053
10:34:47	417.00	417.50	417.00	+16.00	1	1052
10:34:38	417.00	417.50	417.00	+16.00	1	1051
10:34:38	417.00	417.50	417.00	+16.00	1	1050
10:34:36	417.00	417.50	417.00	+16.00	1	1049
10:34:31	417.00	417.50	417.00	+16.00	1	1048
10:34:29	417.00	417.50	417.00	+16.00	1	1047
10:34:24	417.00	417.50	417.00	+16.00	1	1046
10:34:15	417.00	417.50	417.00	+16.00	1	1045
10:34:10	417.00	417.50	417.00	+16.00	6	1044
10:34:10	417.00	417.50	417.00	+16.00	6	1038
10:33:27	417.00	417.50	417.00	+16.00	1	1032
10:33:01	417.00	417.50	417.00	+16.00	1	1031
10:32:53	417.00	417.50	417.00	+16.00	1	1030
10:32:52	417.00	417.50	417.00	+16.00	1	1029
10:32:39	417.00	417.50	417.00	+16.00	1	1028
10:32:38	417.00	417.50	417.00	+16.00	5	1027
10:31:57	417.00	417.50	417.00	+16.00	1	1022
10:31:54	417.00	417.50	417.00	+16.00	2	1021
10:31:40	417.00	417.50	417.50	+16.50	1	1019
10:31:23	417.00	417.50	417.00	+16.00	1	1018
10:30:37	417.00	417.50	417.00	+16.00	1	1017
10:30:12	417.00	417.50	417.50	+16.50	1	1016
10:30:12	417.00	417.50	417.50	+16.50	1	1015
10:29:42	417.00	417.50	417.50	+16.50	1	1014
10:29:42	417.00	417.50	417.50	+16.50	1	1013
10:29:21	417.00	417.50	417.50	+16.50	1	1012
10:29:15	417.00	417.50	417.00	+16.00	1	1011
10:28:49	417.00	417.50	417.00	+16.00	1	1010
10:28:48	417.00	417.50	417.50	+16.50	1	1009
10:28:48	417.00	417.50	417.00	+16.00	1	1008
10:28:42	417.00	417.50	417.00	+16.00	2	1007
10:28:42	416.50	417.50	417.50	+16.50	1	1005
10:28:42	416.50	417.00	417.00	+16.00	2	1004
10:28:42	416.50	417.00	417.00	+16.00	11	1002
10:28:42	416.50	417.00	417.00	+16.00	2	991
10:28:02	416.50	417.00	417.00	+16.00	1	989
10:28:02	416.50	417.00	416.50	+15.50	1	988
10:27:59	416.50	417.00	416.50	+15.50	1	987
10:27:54	416.50	417.00	416.50	+15.50	2	986
10:27:44	416.50	417.00	417.00	+16.00	1	984
10:27:44	416.50	417.00	417.00	+16.00	1	983
10:27:36	416.50	417.00	417.00	+16.00	2	982
10:26:02	416.50	417.00	417.00	+16.00	1	980
10:26:01	416.50	417.00	416.50	+15.50	1	979
10:25:55	416.50	417.00	417.00	+16.00	1	978
10:25:40	416.50	417.00	417.00	+16.00	1	977
10:25:30	416.50	417.00	416.50	+15.50	3	976
10:24:57	416.50	417.00	416.50	+15.50	1	973
10:24:10	416.50	417.00	417.00	+16.00	1	972
10:24:08	416.50	417.00	417.00	+16.00	1	971
10:24:07	416.50	417.00	417.00	+16.00	2	970
10:24:07	416.50	417.00	416.50	+15.50	3	968
10:23:36	416.50	417.00	416.50	+15.50	1	965
10:22:52	416.50	417.50	416.50	+15.50	1	964
10:22:47	416.50	417.50	417.50	+16.50	1	963
10:22:47	416.50	417.50	416.50	+15.50	8	962
10:21:56	416.50	417.50	417.50	+16.50	1	954
10:21:56	416.50	417.00	417.00	+16.00	1	953
10:21:56	416.50	417.00	417.00	+16.00	1	952
10:21:56	416.50	417.00	417.00	+16.00	10	951
10:21:50	416.50	417.00	417.00	+16.00	1	941
10:20:49	416.50	417.00	416.50	+15.50	1	940
10:20:43	416.50	417.00	417.00	+16.00	2	939
10:20:43	416.50	417.00	417.00	+16.00	1	937
10:20:29	416.50	417.00	416.50	+15.50	1	936
10:20:26	416.50	417.00	416.50	+15.50	1	935
10:19:52	416.50	417.00	416.50	+15.50	1	934
10:19:29	416.50	417.00	416.50	+15.50	1	933
10:17:59	416.50	417.00	416.50	+15.50	1	932
10:16:58	416.50	417.00	416.50	+15.50	1	931
10:16:55	416.50	417.00	416.50	+15.50	1	930
10:16:49	416.50	417.00	416.50	+15.50	1	929
10:16:46	416.50	417.00	416.50	+15.50	1	928
10:16:44	416.50	417.00	416.50	+15.50	1	927
10:16:39	416.50	417.00	416.50	+15.50	1	926
10:16:31	416.50	417.00	416.50	+15.50	1	925
10:16:27	416.50	417.00	417.00	+16.00	1	924
10:15:29	416.50	417.00	417.00	+16.00	1	923
10:15:29	416.50	417.00	416.50	+15.50	2	922
10:14:18	416.00	417.00	416.00	+15.00	1	920
10:13:57	416.00	417.00	416.00	+15.00	1	919
10:13:57	416.00	416.50	416.50	+15.50	1	918
10:13:57	416.00	416.50	416.50	+15.50	1	917
10:13:57	416.00	416.50	416.00	+15.00	2	916
10:13:57	416.00	416.50	416.50	+15.50	1	914
10:13:57	415.50	416.00	416.00	+15.00	1	913
10:13:57	415.50	416.00	416.00	+15.00	2	912
10:13:57	415.50	416.00	416.00	+15.00	2	910
10:13:57	415.50	416.00	416.00	+15.00	4	908
10:13:55	415.50	416.00	416.00	+15.00	2	904
10:13:55	415.50	416.00	416.00	+15.00	1	902
10:13:55	415.50	416.00	416.00	+15.00	1	901
10:13:55	415.50	416.00	416.00	+15.00	1	900
10:13:46	415.50	416.00	415.50	+14.50	1	899
10:12:34	415.00	416.00	415.00	+14.00	1	898
10:12:26	415.00	415.50	415.50	+14.50	1	897
10:12:26	415.00	415.50	415.50	+14.50	1	896
10:12:26	415.00	415.50	415.50	+14.50	4	895
10:12:26	415.00	415.50	415.50	+14.50	2	891
10:11:44	415.00	415.50	415.50	+14.50	2	889
10:11:03	415.00	415.50	415.50	+14.50	1	887
10:11:03	415.00	415.50	415.00	+14.00	1	886
10:10:58	415.00	415.50	415.00	+14.00	1	885
10:10:44	415.00	415.50	415.50	+14.50	1	884
10:10:13	415.00	415.50	415.00	+14.00	1	883
10:09:49	415.00	415.50	415.50	+14.50	1	882
10:09:48	415.00	415.50	415.00	+14.00	1	881
10:09:43	415.00	415.50	415.00	+14.00	1	880
10:09:42	415.00	415.50	415.00	+14.00	1	879
10:09:27	415.00	415.50	415.00	+14.00	1	878
10:09:22	415.50	416.00	415.50	+14.50	3	877
10:09:22	415.50	416.00	415.50	+14.50	2	874
10:08:16	416.00	416.50	416.00	+15.00	2	872
10:08:16	416.50	417.00	416.50	+15.50	1	870
10:08:10	416.50	417.00	416.50	+15.50	1	869
10:07:40	417.00	417.50	417.00	+16.00	4	868
10:07:40	417.00	417.50	417.00	+16.00	1	864
10:07:36	417.00	417.50	417.00	+16.00	1	863
10:07:29	417.00	417.50	417.00	+16.00	1	862
10:07:17	417.00	417.50	417.00	+16.00	1	861
10:07:14	416.50	417.50	416.50	+15.50	2	860
10:07:07	416.50	417.00	417.00	+16.00	1	858
10:07:07	416.00	417.00	417.00	+16.00	2	857
10:07:00	416.00	417.00	417.00	+16.00	2	855
10:06:33	416.00	417.00	417.00	+16.00	2	853
10:06:07	416.00	417.00	417.00	+16.00	2	851
10:05:56	416.00	416.50	416.50	+15.50	1	849
10:05:48	416.50	417.50	416.50	+15.50	1	848
10:05:46	416.50	417.50	416.50	+15.50	1	847
10:05:41	416.50	417.00	417.50	+16.50	1	846
10:05:41	416.50	417.00	417.00	+16.00	1	845
10:05:28	416.50	417.00	417.00	+16.00	1	844
10:05:15	416.50	417.50	417.50	+16.50	2	843
10:05:13	416.50	417.00	417.00	+16.00	2	841
10:04:49	416.50	417.00	417.50	+16.50	1	839
10:04:49	416.50	417.00	417.00	+16.00	1	838
10:04:36	417.00	417.50	417.00	+16.00	1	837
10:04:35	417.00	417.50	417.50	+16.50	1	836
10:04:35	417.00	417.50	417.00	+16.00	1	835
10:04:27	417.00	417.50	417.00	+16.00	1	834
10:04:23	417.00	417.50	417.50	+16.50	2	833
10:04:21	417.00	417.50	417.00	+16.00	1	831
10:04:11	417.50	418.00	417.50	+16.50	1	830
10:04:09	417.50	418.00	417.50	+16.50	1	829
10:03:57	417.00	418.00	418.00	+17.00	2	828
10:03:53	417.00	418.00	417.00	+16.00	1	826
10:03:39	417.00	418.00	418.00	+17.00	1	825
10:03:31	416.50	418.00	418.00	+17.00	2	824
10:03:31	417.00	418.00	417.00	+16.00	2	822
10:03:23	417.00	418.00	417.00	+16.00	1	820
10:03:20	417.00	418.00	418.00	+17.00	1	819
10:03:15	417.50	418.00	417.50	+16.50	1	818
10:03:14	417.50	418.00	417.50	+16.50	1	817
10:03:12	417.50	418.00	418.00	+17.00	1	816
10:03:11	417.00	417.50	417.50	+16.50	9	815
10:03:05	416.50	417.00	417.00	+16.00	3	806
10:03:05	416.50	417.00	417.00	+16.00	1	803
10:03:05	416.50	417.00	417.00	+16.00	2	802
10:03:01	416.50	417.00	416.50	+15.50	1	800
10:03:00	416.00	416.50	416.50	+15.50	2	799
10:03:00	416.50	417.00	416.50	+15.50	1	797
10:02:59	416.50	417.00	416.50	+15.50	1	796
10:02:57	416.50	417.00	417.00	+16.00	1	795
10:02:56	416.50	417.00	416.50	+15.50	1	794
10:02:54	416.50	417.00	416.50	+15.50	1	793
10:02:52	416.50	417.00	416.50	+15.50	1	792
10:02:50	416.50	417.00	416.50	+15.50	1	791
10:02:44	416.50	417.00	416.50	+15.50	1	790
10:02:39	416.50	417.00	417.00	+16.00	2	789
10:02:13	416.50	417.00	417.00	+16.00	2	787
10:02:11	416.50	417.00	416.50	+15.50	1	785
10:02:05	416.50	417.00	417.00	+16.00	2	784
10:02:01	416.50	417.00	416.50	+15.50	1	782
10:01:46	416.50	417.00	417.00	+16.00	2	781
10:01:30	416.50	417.00	416.50	+15.50	1	779
10:01:29	416.50	417.00	416.50	+15.50	1	778
10:01:20	416.50	417.00	417.00	+16.00	2	777
10:01:20	416.50	417.00	417.00	+16.00	1	775
10:01:19	416.50	417.00	416.50	+15.50	1	774
10:00:54	416.50	417.00	417.00	+16.00	2	773
10:00:40	416.50	417.00	417.00	+16.00	1	771
10:00:28	416.50	417.00	417.00	+16.00	2	770
10:00:22	416.50	417.00	417.00	+16.00	1	768
10:00:22	416.50	417.00	416.50	+15.50	1	767
10:00:03	416.50	417.00	417.00	+16.00	1	766
10:00:02	416.50	417.00	417.00	+16.00	1	765
10:00:02	416.50	417.00	417.00	+16.00	2	764
09:59:54	416.50	417.00	417.00	+16.00	3	762
09:59:47	416.50	417.00	417.00	+16.00	3	759
09:59:36	416.50	417.00	417.00	+16.00	2	756
09:59:33	416.50	417.00	417.00	+16.00	2	754
09:59:21	416.00	416.50	416.50	+15.50	3	752
09:59:19	416.00	416.50	416.50	+15.50	4	749
09:59:13	416.00	416.50	416.00	+15.00	1	745
09:59:12	416.00	416.50	416.00	+15.00	1	744
09:59:10	416.00	416.50	416.50	+15.50	2	743
09:59:03	415.50	416.50	416.50	+15.50	3	741
09:58:55	415.00	416.50	416.50	+15.50	1	738
09:58:50	415.00	416.00	416.00	+15.00	5	737
09:58:44	415.00	416.00	416.00	+15.00	2	732
09:58:34	415.00	416.00	416.00	+15.00	7	730
09:58:29	415.00	416.00	415.00	+14.00	1	723
09:58:26	415.00	416.00	416.00	+15.00	3	722
09:58:18	415.00	416.00	416.00	+15.00	2	719
09:58:14	415.00	416.00	415.00	+14.00	1	717
09:58:11	415.00	416.00	416.00	+15.00	5	716
09:58:05	415.00	416.00	416.00	+15.00	1	711
09:57:52	415.00	416.00	416.00	+15.00	1	710
09:57:52	415.00	416.00	416.00	+15.00	2	709
09:57:50	415.00	416.00	415.00	+14.00	1	707
09:57:47	415.00	415.50	415.50	+14.50	7	706
09:57:47	415.00	415.50	415.50	+14.50	2	699
09:57:39	415.00	415.50	415.00	+14.00	1	697
09:57:33	414.50	415.00	415.00	+14.00	1	696
09:57:33	414.50	415.00	415.00	+14.00	24	695
09:57:33	414.00	415.00	415.00	+14.00	4	671
09:57:29	414.00	414.50	414.50	+13.50	1	667
09:57:26	414.00	414.50	414.50	+13.50	4	666
09:57:26	414.00	414.50	414.50	+13.50	2	662
09:57:23	414.00	414.50	414.50	+13.50	5	660
09:57:15	413.50	414.50	414.50	+13.50	1	655
09:57:14	413.50	414.00	414.00	+13.00	2	654
09:57:04	413.50	414.00	414.00	+13.00	1	652
09:57:00	413.50	414.00	414.00	+13.00	1	651
09:56:58	413.50	414.00	413.50	+12.50	1	650
09:56:55	413.00	414.00	414.00	+13.00	2	649
09:56:54	413.00	413.50	413.50	+12.50	2	647
09:56:45	413.00	414.00	413.00	+12.00	1	645
09:56:39	413.00	413.50	413.50	+12.50	1	644
09:56:35	413.00	413.50	413.50	+12.50	1	643
09:56:00	413.00	413.50	413.50	+12.50	1	642
09:55:49	413.00	413.50	413.50	+12.50	1	641
09:55:12	413.00	413.50	413.50	+12.50	1	640
09:54:12	413.00	413.50	413.50	+12.50	2	639
09:54:04	413.50	414.00	413.50	+12.50	1	637
09:53:45	413.50	414.00	413.50	+12.50	1	636
09:53:31	413.50	414.00	413.50	+12.50	1	635
09:53:14	413.50	414.00	413.50	+12.50	1	634
09:53:04	413.50	414.00	413.50	+12.50	1	633
09:52:52	413.50	414.00	413.50	+12.50	1	632
09:52:38	413.50	414.00	413.50	+12.50	1	631
09:52:27	413.50	414.00	413.50	+12.50	4	630
09:52:09	413.50	414.50	413.50	+12.50	1	626
09:51:57	413.50	414.50	414.50	+13.50	1	625
09:51:47	413.50	414.50	414.50	+13.50	1	624
09:51:28	413.50	414.00	414.00	+13.00	1	623
09:51:28	414.00	414.50	414.00	+13.00	10	622
09:50:53	414.00	414.50	414.50	+13.50	2	612
09:50:46	414.00	415.00	414.00	+13.00	2	610
09:50:45	414.00	414.50	414.50	+13.50	2	608
09:50:37	414.00	414.50	414.50	+13.50	3	606
09:50:30	414.00	414.50	414.50	+13.50	1	603
09:50:29	413.50	414.00	414.00	+13.00	7	602
09:50:25	413.50	414.00	413.50	+12.50	1	595
09:50:25	413.00	413.50	413.50	+12.50	9	594
09:50:19	413.00	413.50	413.00	+12.00	1	585
09:50:19	413.00	413.50	413.00	+12.00	1	584
09:50:12	412.50	413.00	413.00	+12.00	14	583
09:50:09	412.50	413.00	412.50	+11.50	1	569
09:50:08	412.50	413.00	412.50	+11.50	2	568
09:50:07	412.50	413.00	412.50	+11.50	1	566
09:50:06	412.50	413.00	412.50	+11.50	1	565
09:50:05	412.50	413.00	412.50	+11.50	2	564
09:50:05	412.00	412.50	412.50	+11.50	2	562
09:49:56	412.00	412.50	412.50	+11.50	1	560
09:49:45	412.00	412.50	412.00	+11.00	1	559
09:49:24	412.00	412.50	412.00	+11.00	1	558
09:49:22	412.00	412.50	412.50	+11.50	2	557
09:49:15	411.50	412.00	412.00	+11.00	3	555
09:48:25	411.50	412.00	412.00	+11.00	1	552
09:47:24	412.00	412.50	412.00	+11.00	1	551
09:47:24	411.50	412.00	412.00	+11.00	6	550
09:47:08	412.00	412.50	412.00	+11.00	1	544
09:47:02	412.00	412.50	412.00	+11.00	1	543
09:47:02	412.00	412.50	412.00	+11.00	1	542
09:46:57	412.00	412.50	412.00	+11.00	1	541
09:46:48	412.00	412.50	412.00	+11.00	1	540
09:46:46	412.50	413.00	412.50	+11.50	1	539
09:46:42	412.50	413.00	412.50	+11.50	1	538
09:46:41	412.50	413.00	412.50	+11.50	2	537
09:46:41	412.50	413.00	412.50	+11.50	5	535
09:46:36	412.50	413.00	412.50	+11.50	1	530
09:46:17	412.50	413.00	412.50	+11.50	1	529
09:46:16	412.50	413.00	413.00	+12.00	1	528
09:46:06	412.50	413.00	413.00	+12.00	1	527
09:46:06	412.50	413.00	413.00	+12.00	1	526
09:44:57	412.50	413.00	412.50	+11.50	1	525
09:44:30	412.50	413.50	413.50	+12.50	1	524
09:44:28	413.00	413.50	413.00	+12.00	1	523
09:44:28	412.00	413.00	413.00	+12.00	7	522
09:44:15	412.00	413.00	413.00	+12.00	1	515
09:44:15	412.00	412.50	412.50	+11.50	1	514
09:44:14	412.00	412.50	412.50	+11.50	5	513
09:44:13	412.00	412.50	412.00	+11.00	2	508
09:44:12	412.00	412.50	412.50	+11.50	2	506
09:44:11	412.00	412.50	412.50	+11.50	1	504
09:44:11	411.50	412.50	412.50	+11.50	2	503
09:43:15	412.00	412.50	411.50	+10.50	1	501
09:43:15	412.00	412.50	412.00	+11.00	1	500
09:43:15	412.00	412.50	412.00	+11.00	1	499
09:43:15	412.00	412.50	412.00	+11.00	1	498
09:43:12	412.00	412.50	412.00	+11.00	2	497
09:43:03	412.00	412.50	412.00	+11.00	1	495
09:43:03	412.00	412.50	412.00	+11.00	1	494
09:42:50	411.50	412.00	412.00	+11.00	7	493
09:42:49	411.50	412.00	411.50	+10.50	1	486
09:42:45	411.50	412.00	411.50	+10.50	1	485
09:42:44	411.50	412.00	412.00	+11.00	1	484
09:42:43	411.00	412.00	411.00	+10.00	2	483
09:42:43	411.00	411.50	411.50	+10.50	4	481
09:42:43	411.00	411.50	411.50	+10.50	2	477
09:42:43	410.50	411.00	411.00	+10.00	5	475
09:42:21	410.50	411.00	410.50	+9.50	1	470
09:42:21	410.50	411.00	410.50	+9.50	1	469
09:41:37	410.50	411.00	410.50	+9.50	1	468
09:41:22	410.50	411.00	410.50	+9.50	1	467
09:41:16	410.50	411.00	411.00	+10.00	2	466
09:41:10	410.50	411.00	411.00	+10.00	1	464
09:41:10	410.50	411.00	410.50	+9.50	1	463
09:41:10	410.50	411.00	411.00	+10.00	2	462
09:41:09	410.00	410.50	410.50	+9.50	1	460
09:41:09	410.00	410.50	410.50	+9.50	2	459
09:41:09	410.00	410.50	410.50	+9.50	2	457
09:41:09	409.50	410.50	410.50	+9.50	2	455
09:41:09	409.50	410.00	410.00	+9.00	5	453
09:41:04	409.50	410.00	410.00	+9.00	1	448
09:41:00	409.50	410.00	410.00	+9.00	1	447
09:40:57	409.50	410.00	410.00	+9.00	2	446
09:40:15	409.50	410.00	409.50	+8.50	1	444
09:40:01	409.50	410.00	409.50	+8.50	1	443
09:39:01	409.50	410.00	410.00	+9.00	1	442
09:39:00	409.50	410.00	409.50	+8.50	1	441
09:38:57	409.50	410.50	409.50	+8.50	1	440
09:38:54	410.00	410.50	410.00	+9.00	1	439
09:38:54	410.00	410.50	410.00	+9.00	3	438
09:38:25	410.00	410.50	410.00	+9.00	1	435
09:37:54	410.00	410.50	410.00	+9.00	1	434
09:37:43	410.00	410.50	410.00	+9.00	1	433
09:37:13	410.00	410.50	410.00	+9.00	1	432
09:37:01	409.50	410.50	410.50	+9.50	2	431
09:37:01	409.50	410.00	410.00	+9.00	1	429
09:37:01	409.50	410.00	410.00	+9.00	1	428
09:37:01	409.50	410.00	410.00	+9.00	3	427
09:36:14	409.50	410.00	409.50	+8.50	1	424
09:36:13	409.50	410.00	410.00	+9.00	1	423
09:36:13	409.50	410.00	410.00	+9.00	1	422
09:36:12	409.50	410.00	410.00	+9.00	2	421
09:35:26	409.50	410.00	409.50	+8.50	1	419
09:35:03	409.50	410.50	409.50	+8.50	1	418
09:35:01	409.50	410.50	409.50	+8.50	1	417
09:35:01	410.00	410.50	410.00	+9.00	1	416
09:34:59	410.00	411.00	410.00	+9.00	8	415
09:34:59	410.00	410.50	410.50	+9.50	5	407
09:32:56	410.00	410.50	410.00	+9.00	3	402
09:32:48	410.00	410.50	410.50	+9.50	1	399
09:32:03	410.50	411.00	410.50	+9.50	2	398
09:31:39	410.50	411.00	410.50	+9.50	1	396
09:31:31	410.50	411.00	410.50	+9.50	2	395
09:31:25	410.00	410.50	410.50	+9.50	1	393
09:31:24	410.00	410.50	410.50	+9.50	1	392
09:31:24	410.00	410.50	410.50	+9.50	1	391
09:31:24	410.00	410.50	410.50	+9.50	4	390
09:31:24	410.00	410.50	410.50	+9.50	2	386
09:31:22	410.00	410.50	410.50	+9.50	2	384
09:31:21	409.50	410.50	410.50	+9.50	2	382
09:31:20	409.50	410.00	410.00	+9.00	1	380
09:31:14	409.50	410.00	410.00	+9.00	5	379
09:30:41	409.50	410.00	409.50	+8.50	1	374
09:30:39	409.50	410.00	410.00	+9.00	1	373
09:30:39	409.50	410.00	410.00	+9.00	1	372
09:30:09	409.50	410.00	410.00	+9.00	1	371
09:30:05	409.50	410.00	410.00	+9.00	1	370
09:29:56	409.50	410.00	409.50	+8.50	1	369
09:29:45	409.50	410.00	409.50	+8.50	1	368
09:29:40	409.00	409.50	409.50	+8.50	1	367
09:29:39	409.00	409.50	409.50	+8.50	1	366
09:29:36	409.00	409.50	409.50	+8.50	1	365
09:28:58	408.50	409.00	409.00	+8.00	3	364
09:28:41	408.50	409.00	409.00	+8.00	1	361
09:28:30	408.00	409.00	409.00	+8.00	2	360
09:28:30	408.00	408.50	408.50	+7.50	2	358
09:28:29	408.00	408.50	408.50	+7.50	1	356
09:28:09	408.00	408.50	408.50	+7.50	2	355
09:27:38	408.00	408.50	408.50	+7.50	1	353
09:26:27	408.00	409.00	408.00	+7.00	1	352
09:26:25	408.50	409.00	408.50	+7.50	2	351
09:26:14	408.50	409.00	408.50	+7.50	1	349
09:26:12	408.50	409.00	408.50	+7.50	1	348
09:25:44	408.50	409.00	408.50	+7.50	3	347
09:25:20	408.00	408.50	408.50	+7.50	1	344
09:25:18	408.00	408.50	408.50	+7.50	1	343
09:25:06	408.00	408.50	408.50	+7.50	1	342
09:24:05	408.00	409.00	408.00	+7.00	1	341
09:24:03	408.50	409.00	408.50	+7.50	1	340
09:24:03	408.50	409.00	408.50	+7.50	1	339
09:24:03	408.50	409.00	408.50	+7.50	1	338
09:23:52	408.50	409.00	408.50	+7.50	3	337
09:23:49	408.50	409.00	408.50	+7.50	1	334
09:23:34	408.50	409.00	408.50	+7.50	1	333
09:23:29	408.50	409.00	408.50	+7.50	2	332
09:23:27	408.00	409.00	408.00	+7.00	1	330
09:23:15	408.50	409.00	408.50	+7.50	1	329
09:22:23	408.00	409.00	408.00	+7.00	1	328
09:20:58	408.00	409.00	408.00	+7.00	1	327
09:20:52	407.50	408.50	408.50	+7.50	4	326
09:20:52	408.00	408.50	408.00	+7.00	2	322
09:19:31	408.00	408.50	408.00	+7.00	1	320
09:19:18	408.00	408.50	408.00	+7.00	1	319
09:18:31	408.00	408.50	408.00	+7.00	1	318
09:18:30	408.00	408.50	408.00	+7.00	1	317
09:18:21	408.00	408.50	408.00	+7.00	1	316
09:18:17	408.00	408.50	408.00	+7.00	1	315
09:18:07	408.00	408.50	408.50	+7.50	2	314
09:18:07	408.50	409.00	408.50	+7.50	7	312
09:18:03	408.50	409.00	408.50	+7.50	1	305
09:17:51	408.50	409.00	408.50	+7.50	1	304
09:17:40	409.00	409.50	409.00	+8.00	5	303
09:17:39	409.00	409.50	409.00	+8.00	1	298
09:17:19	409.00	409.50	409.00	+8.00	1	297
09:16:18	409.00	410.00	409.00	+8.00	1	296
09:16:10	409.50	410.00	409.50	+8.50	4	295
09:16:06	409.50	410.00	409.50	+8.50	1	291
09:16:02	409.50	410.00	409.50	+8.50	1	290
09:15:53	409.00	409.50	409.50	+8.50	3	289
09:15:53	409.00	410.00	410.00	+9.00	1	286
09:15:42	409.00	409.50	409.50	+8.50	1	285
09:15:42	409.50	410.00	409.50	+8.50	2	284
09:15:40	409.00	409.50	409.50	+8.50	1	282
09:15:01	408.00	409.50	408.00	+7.00	3	281
09:14:56	409.00	409.50	409.00	+8.00	1	278
09:14:50	409.50	410.00	409.50	+8.50	2	277
09:14:49	409.50	410.00	409.50	+8.50	1	275
09:14:49	409.50	410.00	409.50	+8.50	1	274
09:14:46	409.00	409.50	409.50	+8.50	1	273
09:14:46	409.00	409.50	409.50	+8.50	1	272
09:14:46	409.00	409.50	409.50	+8.50	1	271
09:14:31	408.50	409.00	409.00	+8.00	1	270
09:14:30	409.00	409.50	409.00	+8.00	1	269
09:14:30	408.50	409.00	409.00	+8.00	3	268
09:14:18	409.00	409.50	409.00	+8.00	3	265
09:13:20	409.50	410.00	409.50	+8.50	3	262
09:12:48	410.00	410.50	410.00	+9.00	1	259
09:12:48	410.00	410.50	410.00	+9.00	10	258
09:11:32	410.50	411.00	410.50	+9.50	1	248
09:10:49	410.00	411.00	410.00	+9.00	1	247
09:10:39	410.00	411.00	410.00	+9.00	1	246
09:10:23	410.00	411.00	410.00	+9.00	1	245
09:10:13	410.50	411.00	410.50	+9.50	2	244
09:09:43	410.50	412.00	410.50	+9.50	1	242
09:09:42	410.50	412.00	410.50	+9.50	1	241
09:09:20	410.50	412.00	412.00	+11.00	1	240
09:09:15	410.50	412.00	412.00	+11.00	1	239
09:09:14	410.50	412.00	410.50	+9.50	1	238
09:09:08	410.50	412.00	412.00	+11.00	2	237
09:08:43	410.50	411.00	411.00	+10.00	1	235
09:08:43	410.50	411.00	411.00	+10.00	2	234
09:08:40	410.00	412.00	410.00	+9.00	1	232
09:08:40	410.50	412.00	410.50	+9.50	1	231
09:08:39	411.00	412.00	411.00	+10.00	2	230
09:08:36	411.00	412.00	411.00	+10.00	1	228
09:08:36	411.00	412.00	411.00	+10.00	1	227
09:08:30	411.00	412.00	411.00	+10.00	3	226
09:08:29	411.50	412.50	411.50	+10.50	1	223
09:08:29	412.00	412.50	412.00	+11.00	6	222
09:08:29	412.00	413.00	412.00	+11.00	2	216
09:08:17	412.50	413.00	412.50	+11.50	1	214
09:08:09	412.00	413.00	413.00	+12.00	1	213
09:07:47	412.50	413.00	412.50	+11.50	1	212
09:07:45	412.50	413.50	412.50	+11.50	1	211
09:07:45	412.50	413.50	412.50	+11.50	2	210
09:07:31	412.50	413.50	412.50	+11.50	1	208
09:07:17	413.00	413.50	413.00	+12.00	1	207
09:07:17	413.00	413.50	413.00	+12.00	1	206
09:07:03	412.50	413.00	413.00	+12.00	2	205
09:06:44	412.50	413.00	413.00	+12.00	1	203
09:06:39	412.50	413.00	413.00	+12.00	1	202
09:06:39	412.50	413.00	413.00	+12.00	1	201
09:06:38	413.00	413.50	413.00	+12.00	1	200
09:06:37	413.00	413.50	413.00	+12.00	1	199
09:06:35	413.00	413.50	413.00	+12.00	1	198
09:06:24	413.00	413.50	413.00	+12.00	1	197
09:06:22	413.00	413.50	413.00	+12.00	1	196
09:05:40	413.50	414.00	413.50	+12.50	1	195
09:05:39	413.50	414.00	413.50	+12.50	1	194
09:05:24	414.00	415.00	414.00	+13.00	4	193
09:05:24	414.50	415.00	414.50	+13.50	4	189
09:05:05	415.00	415.50	415.00	+14.00	1	185
09:05:02	414.50	415.00	415.00	+14.00	1	184
09:04:57	414.50	415.50	415.50	+14.50	1	183
09:04:55	415.50	416.00	415.50	+14.50	1	182
09:04:54	415.00	416.00	415.00	+14.00	1	181
09:04:54	415.00	416.00	416.00	+15.00	2	180
09:04:53	415.00	416.00	416.00	+15.00	1	178
09:04:49	415.00	416.00	415.00	+14.00	1	177
09:04:48	415.00	416.00	416.00	+15.00	1	176
09:04:47	415.00	415.50	415.50	+14.50	1	175
09:04:43	414.50	415.50	414.50	+13.50	2	174
09:04:43	414.50	415.50	414.50	+13.50	1	172
09:04:42	414.50	415.50	415.50	+14.50	2	171
09:04:42	414.50	415.00	415.00	+14.00	1	169
09:04:39	414.50	415.00	414.50	+13.50	1	168
09:04:39	414.50	415.00	415.00	+14.00	2	167
09:04:39	414.50	415.00	415.00	+14.00	3	165
09:04:33	414.00	414.50	414.50	+13.50	1	162
09:04:33	414.00	414.50	414.50	+13.50	2	161
09:04:30	413.50	414.50	414.50	+13.50	1	159
09:04:25	413.50	414.50	414.50	+13.50	1	158
09:04:19	413.50	414.00	414.00	+13.00	5	157
09:04:19	413.00	414.00	414.00	+13.00	1	152
09:04:16	413.00	413.50	413.50	+12.50	1	151
09:04:05	412.50	413.50	413.50	+12.50	2	150
09:04:05	412.00	413.00	413.00	+12.00	4	148
09:04:01	412.00	412.50	412.50	+11.50	1	144
09:03:52	412.00	412.50	412.00	+11.00	1	143
09:03:47	411.50	412.00	412.00	+11.00	1	142
09:03:44	411.00	411.50	411.50	+10.50	1	141
09:03:35	411.50	412.50	411.50	+10.50	1	140
09:03:34	412.00	413.00	412.00	+11.00	12	139
09:03:34	412.00	413.00	412.00	+11.00	1	127
09:03:24	411.50	412.00	412.00	+11.00	1	126
09:03:24	411.50	412.00	412.00	+11.00	1	125
09:03:23	411.50	412.00	412.00	+11.00	2	124
09:03:16	411.50	412.00	412.00	+11.00	1	122
09:03:03	410.50	411.50	411.50	+10.50	1	121
09:02:58	410.50	411.50	410.50	+9.50	1	120
09:02:58	410.00	411.00	411.00	+10.00	1	119
09:02:52	409.50	410.00	410.00	+9.00	6	118
09:02:52	409.50	410.00	410.00	+9.00	3	112
09:02:40	409.50	410.00	409.00	+8.00	2	109
09:02:40	409.50	410.00	409.50	+8.50	1	107
09:02:39	409.00	409.50	409.50	+8.50	1	106
09:02:39	409.00	409.50	409.50	+8.50	1	105
09:02:37	409.00	409.50	409.50	+8.50	1	104
09:02:30	409.00	410.00	410.00	+9.00	2	103
09:02:30	409.00	410.00	409.00	+8.00	1	101
09:02:29	409.00	409.50	409.50	+8.50	1	100
09:02:28	409.00	409.50	409.50	+8.50	1	99
09:02:28	409.00	409.50	409.00	+8.00	1	98
09:02:25	409.00	409.50	409.50	+8.50	1	97
09:02:21	409.00	409.50	409.50	+8.50	2	96
09:02:14	408.50	409.00	409.00	+8.00	1	94
09:02:07	408.00	409.00	409.00	+8.00	5	93
09:02:02	408.00	408.50	408.50	+7.50	3	88
09:02:02	408.00	408.50	408.50	+7.50	1	85
09:01:53	407.50	408.50	408.50	+7.50	3	84
09:01:48	407.50	408.00	408.00	+7.00	1	81
09:01:46	407.00	408.00	408.00	+7.00	1	80
09:01:34	406.50	408.00	408.00	+7.00	1	79
09:01:33	406.50	407.50	407.50	+6.50	2	78
09:01:06	406.00	407.00	407.00	+6.00	1	76
09:01:06	406.00	406.50	406.50	+5.50	1	75
09:00:49	406.50	407.50	406.50	+5.50	1	74
09:00:41	406.00	408.00	406.00	+5.00	2	73
09:00:40	407.00	408.00	407.00	+6.00	2	71
09:00:40	407.50	408.00	407.50	+6.50	2	69
09:00:40	407.00	407.50	407.50	+6.50	3	67
09:00:25	406.00	407.00	407.00	+6.00	1	64
09:00:20	406.50	407.00	406.50	+5.50	1	63
09:00:19	406.00	407.00	407.00	+6.00	1	62
09:00:18	406.00	407.00	406.00	+5.00	1	61
09:00:17	406.50	407.50	406.50	+5.50	6	60
09:00:17	406.50	408.00	406.50	+5.50	1	54
09:00:16	407.00	408.00	407.00	+6.00	2	53
09:00:16	407.00	408.00	407.00	+6.00	1	51
09:00:15	407.00	408.00	407.00	+6.00	2	50
09:00:15	407.00	408.00	408.00	+7.00	1	48
09:00:14	406.50	407.50	407.50	+6.50	1	47
09:00:01	406.00	406.50	406.50	+5.50	1	46
09:00:01	405.50	407.50	408.00	+7.00	4	45
09:00:01	405.50	407.50	407.50	+6.50	1	41
09:00:01	406.00	407.50	406.00	+5.00	3	40
09:00:00	405.00	406.00	406.00	+5.00	1	37
09:00:00	405.00	406.00	405.00	+4.00	1	36
09:00:00	--	--	405.00	+4.00	35	35

　

其他人也逛...

PChome 購物儲值3, 000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome儲值 20, 000元

MyCard 2000點虛擬點數卡

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

4月揪愛儲值-儲值3, 500元送35加碼金

羅技 M331 無線靜音滑鼠(黑)

ROG Phone 8 Pro (16/512) 幻影黑

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

MyCard 3000點虛擬點數卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

中華電信ADR25日下跌0.37美元跌...

玉晶光兩大新動能挹注今年營運...

我的自選股

即時重大訊息

‧金管會：今年以來台股價量齊揚 ...
‧【能源盤後】上漲☆
‧【盤前焦點】費半指數勁揚台股...

加密貨幣

比特幣BTC	64386.78	109.88	0.17%
以太幣ETH	3147.74	7.93	0.25%
瑞波幣XRP	0.527795	0.00	0.07%
比特幣現金BCH	475.86	-3.16	-0.66%
萊特幣LTC	84.78	1.62	1.94%
卡達幣ADA	0.473032	0.00	-0.40%
波場幣TRX	0.117769	0.00	4.01%
恆星幣XLM	0.113633	0.00	-0.73%

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。