最新[公告] 台境*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。熱門今彩539第113306期開獎

更新報價

群　聯 (8299) 半導體業上櫃

464.00 ▼-4.00 -0.85% 12.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.00	2,656	464.00	26	466.00	1	463.00	473.50	463.00	468.00

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	464.00	466.00	464.00	-4.00	16	2656
13:30:00	464.00	466.00	464.00	-4.00	536	2640
13:24:58	468.00	469.00	468.00	0	1	2104
13:24:40	468.00	470.00	470.00	+2.00	1	2103
13:24:36	467.50	470.00	467.50	-0.50	1	2102
13:24:35	467.00	469.50	470.00	+2.00	1	2101
13:24:35	467.00	469.50	469.50	+1.50	1	2100
13:24:30	467.00	469.50	467.00	-1.00	1	2099
13:24:30	467.50	470.00	467.50	-0.50	1	2098
13:24:30	467.50	470.00	467.50	-0.50	1	2097
13:24:30	467.50	470.00	470.00	+2.00	3	2096
13:24:28	467.50	468.50	467.50	-0.50	1	2093
13:24:21	467.50	468.50	467.50	-0.50	1	2092
13:24:16	467.50	468.50	467.50	-0.50	2	2091
13:24:14	467.50	468.50	467.50	-0.50	1	2089
13:24:03	467.50	468.50	467.50	-0.50	1	2088
13:24:01	467.50	468.50	468.50	+0.50	2	2087
13:24:00	467.50	468.50	467.50	-0.50	1	2085
13:24:00	467.50	468.50	468.50	+0.50	1	2084
13:23:52	468.00	468.50	468.00	0	1	2083
13:23:43	467.50	468.00	467.50	-0.50	1	2082
13:23:43	467.50	468.00	467.50	-0.50	1	2081
13:23:43	467.50	468.00	468.00	0	1	2080
13:23:30	467.50	468.50	468.50	+0.50	2	2079
13:23:24	467.50	468.50	467.50	-0.50	1	2077
13:23:22	467.50	468.50	467.50	-0.50	1	2076
13:23:18	467.50	468.50	467.50	-0.50	1	2075
13:23:18	468.00	468.50	468.00	0	1	2074
13:23:06	468.00	468.50	468.50	+0.50	1	2073
13:23:05	468.00	468.50	468.00	0	1	2072
13:23:03	468.00	468.50	468.00	0	1	2071
13:23:02	468.00	468.50	468.50	+0.50	1	2070
13:23:00	468.00	468.50	468.50	+0.50	2	2069
13:22:36	468.00	468.50	468.50	+0.50	1	2067
13:22:30	468.00	468.50	468.50	+0.50	2	2066
13:22:18	468.00	468.50	468.50	+0.50	1	2064
13:22:00	468.00	468.50	468.50	+0.50	2	2063
13:21:58	468.00	468.50	468.00	0	1	2061
13:21:55	468.00	468.50	468.00	0	1	2060
13:21:30	468.00	468.50	468.50	+0.50	2	2059
13:21:14	467.50	468.50	467.50	-0.50	1	2057
13:21:02	468.00	468.50	468.00	0	1	2056
13:21:00	468.00	468.50	468.00	0	2	2055
13:21:00	468.00	468.50	468.50	+0.50	2	2053
13:21:00	468.00	468.50	468.50	+0.50	1	2051
13:20:30	468.00	468.50	468.50	+0.50	2	2050
13:20:00	467.50	468.50	468.50	+0.50	2	2048
13:19:57	468.00	468.50	468.00	0	1	2046
13:19:56	468.00	468.50	468.50	+0.50	1	2045
13:19:31	467.50	468.50	468.50	+0.50	2	2044
13:19:13	468.00	468.50	468.00	0	1	2042
13:19:02	468.00	468.50	468.00	0	1	2041
13:19:01	468.00	468.50	468.00	0	2	2040
13:19:01	468.00	468.50	468.00	0	1	2038
13:19:01	468.00	468.50	468.50	+0.50	2	2037
13:18:43	468.00	468.50	468.00	0	1	2035
13:18:31	468.00	468.50	468.50	+0.50	2	2034
13:18:01	468.00	468.50	468.50	+0.50	2	2032
13:17:47	468.00	468.50	468.50	+0.50	1	2030
13:17:47	468.50	470.00	468.50	+0.50	1	2029
13:17:45	468.50	470.00	468.50	+0.50	2	2028
13:17:34	468.50	470.00	470.00	+2.00	1	2026
13:17:31	468.50	469.50	470.00	+2.00	1	2025
13:17:31	468.50	469.50	469.50	+1.50	1	2024
13:17:30	468.50	469.50	469.50	+1.50	1	2023
13:17:02	468.50	470.00	468.50	+0.50	1	2022
13:17:02	468.50	469.50	469.50	+1.50	2	2021
13:16:55	468.50	469.50	469.50	+1.50	2	2019
13:16:01	468.50	469.50	469.50	+1.50	2	2017
13:15:31	468.50	469.50	469.50	+1.50	2	2015
13:15:13	468.50	469.50	469.50	+1.50	1	2013
13:15:01	468.50	469.50	469.50	+1.50	2	2012
13:14:44	468.50	470.00	468.50	+0.50	1	2010
13:14:44	469.00	470.00	469.00	+1.00	1	2009
13:14:30	469.00	470.00	470.00	+2.00	2	2008
13:14:30	469.00	470.00	470.00	+2.00	1	2006
13:14:00	469.00	470.00	470.00	+2.00	2	2005
13:13:30	469.00	470.00	470.00	+2.00	2	2003
13:13:12	469.00	470.00	469.00	+1.00	1	2001
13:13:12	469.00	469.50	470.00	+2.00	1	2000
13:13:12	469.00	469.50	469.50	+1.50	2	1999
13:13:00	469.00	469.50	469.50	+1.50	2	1997
13:12:51	469.00	469.50	469.50	+1.50	1	1995
13:12:30	468.50	469.50	469.50	+1.50	2	1994
13:12:20	469.00	469.50	469.00	+1.00	2	1992
13:12:00	469.00	469.50	470.00	+2.00	1	1990
13:12:00	469.00	469.50	469.50	+1.50	1	1989
13:11:42	469.00	470.00	469.00	+1.00	1	1988
13:11:30	469.00	470.00	470.00	+2.00	2	1987
13:11:01	469.00	470.00	470.00	+2.00	2	1985
13:11:00	469.00	470.00	470.00	+2.00	1	1983
13:10:36	469.50	470.00	469.50	+1.50	1	1982
13:10:34	469.50	470.00	469.50	+1.50	2	1981
13:10:34	469.00	469.50	469.50	+1.50	2	1979
13:10:31	469.00	469.50	469.50	+1.50	2	1977
13:10:29	469.00	469.50	469.50	+1.50	1	1975
13:10:01	469.00	469.50	469.50	+1.50	2	1974
13:09:31	469.00	469.50	469.50	+1.50	2	1972
13:09:01	469.00	469.50	469.50	+1.50	2	1970
13:08:31	469.00	469.50	469.50	+1.50	2	1968
13:08:08	469.00	469.50	469.50	+1.50	1	1966
13:08:01	469.00	469.50	469.50	+1.50	2	1965
13:07:52	469.50	470.00	469.50	+1.50	1	1963
13:07:31	469.50	470.00	469.50	+1.50	1	1962
13:07:31	469.50	470.00	470.00	+2.00	2	1961
13:07:30	469.50	470.00	470.00	+2.00	1	1959
13:07:23	469.50	470.00	470.00	+2.00	1	1958
13:07:22	470.00	470.50	470.00	+2.00	2	1957
13:07:22	470.00	470.50	470.00	+2.00	2	1955
13:07:01	470.00	470.50	470.50	+2.50	2	1953
13:06:55	470.00	470.50	470.00	+2.00	1	1951
13:06:45	470.00	470.50	470.00	+2.00	5	1950
13:06:31	470.00	470.50	470.50	+2.50	2	1945
13:06:00	470.00	470.50	470.50	+2.50	2	1943
13:05:50	470.00	470.50	470.00	+2.00	1	1941
13:05:48	470.00	470.50	470.00	+2.00	1	1940
13:05:46	470.00	470.50	470.50	+2.50	1	1939
13:05:30	470.00	470.50	470.50	+2.50	2	1938
13:05:00	470.00	470.50	470.50	+2.50	2	1936
13:04:30	470.00	470.50	470.50	+2.50	2	1934
13:04:30	470.00	470.50	470.50	+2.50	1	1932
13:04:00	469.50	470.50	470.50	+2.50	2	1931
13:03:37	469.50	470.50	470.50	+2.50	1	1929
13:03:37	469.50	470.50	470.50	+2.50	1	1928
13:03:30	469.50	470.50	470.50	+2.50	2	1927
13:03:24	469.50	470.50	470.50	+2.50	1	1925
13:03:00	469.50	470.50	470.50	+2.50	2	1924
13:02:30	469.00	470.00	470.50	+2.50	1	1922
13:02:30	469.00	470.00	470.00	+2.00	1	1921
13:02:00	469.00	470.50	470.50	+2.50	2	1920
13:01:55	469.00	470.00	470.00	+2.00	4	1918
13:01:30	469.00	470.00	470.00	+2.00	2	1914
13:01:03	469.00	470.00	470.00	+2.00	1	1912
13:01:01	469.00	470.00	470.00	+2.00	2	1911
13:01:00	469.00	470.00	470.00	+2.00	1	1909
13:00:31	469.00	470.00	470.00	+2.00	2	1908
13:00:01	469.00	470.00	470.00	+2.00	2	1906
12:59:31	469.00	470.00	470.00	+2.00	2	1904
12:59:06	469.50	470.00	469.50	+1.50	1	1902
12:59:01	469.00	470.00	470.00	+2.00	2	1901
12:58:41	469.00	470.00	470.00	+2.00	1	1899
12:58:31	469.00	470.00	470.00	+2.00	2	1898
12:58:01	469.00	470.00	470.00	+2.00	2	1896
12:57:31	469.00	470.00	470.00	+2.00	2	1894
12:57:30	469.00	470.00	470.00	+2.00	1	1892
12:57:01	469.00	470.00	470.00	+2.00	2	1891
12:56:51	469.50	470.00	469.00	+1.00	1	1889
12:56:51	469.50	470.00	469.50	+1.50	1	1888
12:56:31	469.00	470.00	470.00	+2.00	2	1887
12:56:19	469.00	470.00	470.00	+2.00	1	1885
12:56:01	469.00	470.00	470.00	+2.00	2	1884
12:55:30	468.50	469.50	469.50	+1.50	2	1882
12:55:01	468.50	470.00	470.00	+2.00	2	1880
12:54:30	468.50	470.00	470.00	+2.00	2	1878
12:54:30	468.50	470.00	470.00	+2.00	1	1876
12:54:11	468.50	470.00	470.00	+2.00	1	1875
12:54:00	468.50	470.00	470.00	+2.00	2	1874
12:53:57	468.50	470.00	470.00	+2.00	1	1872
12:53:30	468.50	470.00	470.00	+2.00	2	1871
12:53:00	468.50	470.00	470.00	+2.00	2	1869
12:52:30	468.50	470.00	470.00	+2.00	2	1867
12:52:00	468.50	469.50	469.50	+1.50	2	1865
12:51:36	468.50	469.50	469.50	+1.50	1	1863
12:51:30	468.50	469.50	469.50	+1.50	2	1862
12:51:00	468.50	470.00	470.00	+2.00	2	1860
12:51:00	468.50	469.50	469.50	+1.50	1	1858
12:50:37	468.50	469.50	469.50	+1.50	3	1857
12:50:31	468.50	469.50	469.50	+1.50	2	1854
12:50:01	468.50	469.50	469.50	+1.50	2	1852
12:49:31	468.50	469.50	469.50	+1.50	2	1850
12:49:14	468.00	469.50	469.50	+1.50	1	1848
12:49:01	468.00	469.50	469.50	+1.50	2	1847
12:48:31	468.00	469.50	469.50	+1.50	2	1845
12:48:01	468.00	469.50	469.50	+1.50	2	1843
12:47:31	468.00	469.00	469.00	+1.00	2	1841
12:47:30	468.00	469.00	469.00	+1.00	1	1839
12:47:29	468.50	469.00	468.50	+0.50	1	1838
12:47:01	468.50	469.50	469.50	+1.50	2	1837
12:46:52	468.50	469.50	469.50	+1.50	1	1835
12:46:31	468.50	469.50	469.50	+1.50	2	1834
12:46:01	468.50	469.50	469.50	+1.50	2	1832
12:45:31	468.50	469.50	469.50	+1.50	2	1830
12:45:16	468.50	469.50	468.50	+0.50	1	1828
12:45:01	468.50	469.50	469.50	+1.50	2	1827
12:44:52	469.00	469.50	469.00	+1.00	2	1825
12:44:31	469.00	469.50	469.50	+1.50	1	1823
12:44:30	469.00	469.50	469.50	+1.50	2	1822
12:44:30	469.00	469.50	469.50	+1.50	1	1820
12:44:01	469.00	469.50	469.50	+1.50	2	1819
12:43:30	469.00	469.50	469.50	+1.50	2	1817
12:43:00	468.50	469.50	469.50	+1.50	2	1815
12:42:32	468.50	469.00	469.00	+1.00	2	1813
12:42:09	468.50	469.50	469.50	+1.50	1	1811
12:42:00	468.50	469.50	469.50	+1.50	2	1810
12:41:30	468.00	469.50	469.50	+1.50	2	1808
12:41:07	468.50	469.50	468.50	+0.50	1	1806
12:41:00	468.00	469.00	469.00	+1.00	2	1805
12:41:00	468.00	469.00	469.00	+1.00	1	1803
12:40:30	468.00	469.00	469.00	+1.00	2	1802
12:40:01	468.00	469.00	469.00	+1.00	2	1800
12:39:47	468.00	469.00	469.00	+1.00	1	1798
12:39:31	468.00	469.00	469.00	+1.00	2	1797
12:39:20	468.00	469.00	469.00	+1.00	3	1795
12:39:17	468.50	469.00	468.50	+0.50	1	1792
12:39:01	468.50	469.00	469.00	+1.00	2	1791
12:38:31	468.50	469.00	469.00	+1.00	2	1789
12:38:01	468.50	469.00	469.00	+1.00	2	1787
12:37:31	468.50	469.00	469.00	+1.00	2	1785
12:37:30	468.50	469.00	469.00	+1.00	1	1783
12:37:25	468.50	469.00	469.00	+1.00	1	1782
12:37:01	468.50	469.00	469.00	+1.00	2	1781
12:36:30	468.50	469.00	469.00	+1.00	2	1779
12:36:00	468.00	469.00	469.00	+1.00	2	1777
12:35:30	468.00	469.00	469.00	+1.00	2	1775
12:35:04	468.00	469.00	469.00	+1.00	1	1773
12:35:00	468.00	469.00	469.00	+1.00	2	1772
12:34:30	468.00	469.00	469.00	+1.00	2	1770
12:34:30	468.00	469.00	469.00	+1.00	1	1768
12:34:00	468.00	469.00	469.00	+1.00	2	1767
12:33:52	468.00	469.00	468.00	0	1	1765
12:33:41	468.50	469.00	468.50	+0.50	1	1764
12:33:30	468.50	469.50	469.50	+1.50	2	1763
12:33:00	468.50	469.50	469.50	+1.50	2	1761
12:32:42	468.00	469.50	469.50	+1.50	1	1759
12:32:35	468.00	469.50	469.50	+1.50	1	1758
12:32:31	468.00	469.50	469.50	+1.50	2	1757
12:32:01	468.00	469.50	469.50	+1.50	2	1755
12:31:31	468.00	469.50	469.50	+1.50	2	1753
12:31:01	468.00	469.00	469.00	+1.00	2	1751
12:31:00	468.00	469.00	469.00	+1.00	1	1749
12:30:31	468.00	469.00	469.00	+1.00	2	1748
12:30:20	468.00	469.00	469.00	+1.00	1	1746
12:30:01	467.50	469.00	469.00	+1.00	2	1745
12:29:30	467.50	469.00	469.00	+1.00	2	1743
12:29:00	467.50	469.00	469.00	+1.00	2	1741
12:28:30	467.50	468.50	468.50	+0.50	2	1739
12:28:03	467.00	467.50	468.00	0	1	1737
12:28:03	467.00	467.50	467.50	-0.50	3	1736
12:28:00	467.00	467.50	467.50	-0.50	2	1733
12:27:59	467.00	467.50	467.50	-0.50	1	1731
12:27:30	467.00	468.00	468.00	0	2	1730
12:27:30	467.00	468.00	468.00	0	1	1728
12:27:00	467.00	468.00	468.00	0	2	1727
12:26:30	467.00	468.00	468.00	0	2	1725
12:26:00	467.00	468.00	468.00	0	2	1723
12:25:37	467.00	468.00	468.00	0	1	1721
12:25:30	467.00	468.00	468.00	0	2	1720
12:25:29	467.50	468.00	467.50	-0.50	1	1718
12:25:01	467.50	468.00	468.00	0	2	1717
12:24:31	467.00	468.00	468.00	0	2	1715
12:24:30	467.00	468.00	468.00	0	1	1713
12:24:01	467.00	468.00	468.00	0	2	1712
12:23:31	467.00	468.00	468.00	0	2	1710
12:23:19	467.50	468.00	467.50	-0.50	1	1708
12:23:15	467.00	468.00	468.00	0	1	1707
12:23:01	467.00	468.00	468.00	0	2	1706
12:22:31	467.00	468.00	468.00	0	2	1704
12:22:29	467.00	468.00	467.00	-1.00	1	1702
12:22:01	467.50	468.00	468.00	0	2	1701
12:21:31	467.50	468.00	468.00	0	2	1699
12:21:01	467.50	468.00	468.00	0	2	1697
12:21:00	467.50	468.00	468.00	0	1	1695
12:20:54	467.50	468.00	468.00	0	1	1694
12:20:31	467.50	468.00	468.00	0	2	1693
12:20:00	467.50	468.50	468.50	+0.50	2	1691
12:19:38	467.50	469.00	467.50	-0.50	1	1689
12:19:30	467.50	469.00	469.00	+1.00	2	1688
12:19:00	467.50	469.00	469.00	+1.00	2	1686
12:18:32	467.50	469.00	469.00	+1.00	1	1684
12:18:30	467.50	469.00	469.00	+1.00	2	1683
12:18:00	467.50	469.00	469.00	+1.00	2	1681
12:17:59	468.00	469.00	468.00	0	2	1679
12:17:30	468.00	469.00	469.00	+1.00	2	1677
12:17:30	468.00	469.00	469.00	+1.00	1	1675
12:17:00	468.00	468.50	469.00	+1.00	1	1674
12:17:00	468.00	468.50	468.50	+0.50	1	1673
12:16:45	468.00	468.50	468.50	+0.50	3	1672
12:16:30	468.00	468.50	468.50	+0.50	2	1669
12:16:10	468.00	469.00	469.00	+1.00	1	1667
12:16:01	468.00	469.00	469.00	+1.00	2	1666
12:15:55	468.00	469.00	468.00	0	1	1664
12:15:52	468.00	469.00	468.00	0	1	1663
12:15:49	468.00	469.00	468.00	0	1	1662
12:15:31	468.00	469.00	469.00	+1.00	2	1661
12:15:01	468.00	469.00	469.00	+1.00	2	1659
12:14:31	468.00	469.50	469.50	+1.50	2	1657
12:14:30	468.00	469.50	469.50	+1.50	1	1655
12:14:01	468.00	469.50	469.50	+1.50	2	1654
12:13:48	468.00	469.50	469.50	+1.50	1	1652
12:13:31	468.00	469.50	469.50	+1.50	2	1651
12:13:01	468.00	469.50	469.50	+1.50	2	1649
12:12:47	468.50	469.50	468.50	+0.50	1	1647
12:12:31	468.50	469.00	469.00	+1.00	2	1646
12:12:01	468.50	469.00	469.00	+1.00	2	1644
12:11:31	468.50	469.00	469.00	+1.00	2	1642
12:11:27	468.50	469.00	469.00	+1.00	1	1640
12:11:01	468.50	469.00	469.00	+1.00	2	1639
12:11:00	468.50	469.00	469.00	+1.00	1	1637
12:10:31	468.50	469.00	469.00	+1.00	2	1636
12:10:01	468.00	469.00	469.00	+1.00	2	1634
12:09:55	468.00	469.50	468.00	0	2	1632
12:09:30	468.00	469.50	469.50	+1.50	2	1630
12:09:05	468.00	469.50	469.50	+1.50	1	1628
12:09:00	468.00	469.50	469.50	+1.50	2	1627
12:08:30	468.00	469.50	469.50	+1.50	2	1625
12:08:01	467.50	469.50	469.50	+1.50	1	1623
12:08:00	467.50	469.50	469.50	+1.50	2	1622
12:07:50	468.50	470.00	468.50	+0.50	1	1620
12:07:36	469.00	470.00	469.00	+1.00	1	1619
12:07:30	468.50	470.00	470.00	+2.00	2	1618
12:07:00	468.50	470.00	470.00	+2.00	2	1616
12:06:43	468.50	470.00	470.00	+2.00	1	1614
12:06:31	468.50	470.00	470.00	+2.00	2	1613
12:06:01	468.50	470.00	470.00	+2.00	2	1611
12:05:31	468.50	470.00	470.00	+2.00	2	1609
12:05:28	468.00	469.50	470.00	+2.00	1	1607
12:05:28	468.00	469.50	469.50	+1.50	2	1606
12:05:01	468.00	469.50	469.50	+1.50	2	1604
12:04:31	468.00	469.50	469.50	+1.50	2	1602
12:04:30	468.00	469.50	469.50	+1.50	1	1600
12:04:22	468.00	469.50	469.50	+1.50	1	1599
12:04:15	468.50	470.00	468.50	+0.50	1	1598
12:04:01	468.50	470.00	470.00	+2.00	2	1597
12:03:37	469.00	470.00	469.00	+1.00	1	1595
12:03:31	468.50	469.50	470.00	+2.00	1	1594
12:03:31	468.50	469.50	469.50	+1.50	1	1593
12:03:01	468.00	469.50	469.50	+1.50	2	1592
12:02:31	468.00	469.00	469.00	+1.00	2	1590
12:02:05	467.50	468.00	468.50	+0.50	3	1588
12:02:05	467.50	468.00	468.00	0	3	1585
12:02:05	467.50	468.00	468.00	0	1	1582
12:02:01	467.50	468.00	468.00	0	2	1581
12:02:01	467.50	468.00	468.00	0	2	1579
12:02:00	467.50	468.00	468.00	0	1	1577
12:01:30	467.50	468.00	468.00	0	2	1576
12:01:14	467.00	467.50	467.50	-0.50	3	1574
12:01:14	467.00	467.50	467.50	-0.50	1	1571
12:01:00	467.00	467.50	467.50	-0.50	1	1570
12:01:00	467.00	467.50	467.50	-0.50	2	1569
12:00:50	467.00	467.50	467.50	-0.50	2	1567
12:00:39	467.00	467.50	467.50	-0.50	2	1565
12:00:37	467.50	468.00	467.50	-0.50	2	1563
12:00:30	467.00	468.00	468.00	0	2	1561
12:00:00	467.00	468.00	468.00	0	2	1559
11:59:55	467.50	468.00	467.50	-0.50	1	1557
11:59:44	467.50	468.50	467.50	-0.50	1	1556
11:59:38	467.50	468.50	468.50	+0.50	1	1555
11:59:30	467.50	468.50	468.50	+0.50	2	1554
11:59:15	468.00	468.50	468.00	0	13	1552
11:59:11	468.00	469.00	468.00	0	1	1539
11:59:11	468.00	469.00	468.00	0	3	1538
11:59:11	468.50	469.00	468.50	+0.50	2	1535
11:59:00	468.50	469.00	469.00	+1.00	2	1533
11:58:31	468.50	469.00	469.00	+1.00	2	1531
11:58:05	468.50	469.00	469.00	+1.00	1	1529
11:58:01	468.50	469.00	469.00	+1.00	2	1528
11:58:00	468.50	469.00	469.00	+1.00	1	1526
11:57:32	468.50	469.00	468.50	+0.50	1	1525
11:57:31	468.50	469.00	469.00	+1.00	2	1524
11:57:17	468.50	469.00	469.00	+1.00	1	1522
11:57:01	468.50	469.50	469.50	+1.50	2	1521
11:56:30	468.50	469.50	469.50	+1.50	2	1519
11:56:03	468.50	469.50	468.50	+0.50	1	1517
11:56:00	468.50	469.50	469.50	+1.50	2	1516
11:55:30	468.50	469.50	469.50	+1.50	2	1514
11:55:00	468.50	469.50	469.50	+1.50	2	1512
11:54:55	468.50	469.50	469.50	+1.50	1	1510
11:54:30	468.50	469.50	469.50	+1.50	1	1509
11:54:30	468.50	469.50	469.50	+1.50	2	1508
11:54:11	468.50	469.50	469.50	+1.50	3	1506
11:54:00	468.50	469.50	469.50	+1.50	2	1503
11:53:36	469.00	469.50	469.00	+1.00	1	1501
11:53:30	469.00	469.50	469.50	+1.50	2	1500
11:53:01	469.00	469.50	469.50	+1.50	1	1498
11:53:00	469.00	469.50	469.50	+1.50	2	1497
11:52:33	469.00	469.50	469.50	+1.50	1	1495
11:52:30	469.00	469.50	469.50	+1.50	2	1494
11:52:01	469.00	469.50	469.50	+1.50	2	1492
11:51:31	469.00	469.50	469.50	+1.50	2	1490
11:51:08	469.50	470.00	469.50	+1.50	4	1488
11:51:01	469.50	470.50	470.50	+2.50	2	1484
11:51:00	469.50	470.50	470.50	+2.50	1	1482
11:50:49	469.50	471.00	469.50	+1.50	3	1481
11:50:31	469.50	471.00	471.00	+3.00	2	1478
11:50:12	469.50	471.00	471.00	+3.00	1	1476
11:50:01	470.00	471.00	470.00	+2.00	1	1475
11:50:01	470.00	471.00	470.00	+2.00	1	1474
11:50:01	470.00	471.00	471.00	+3.00	2	1473
11:49:31	469.50	471.00	471.00	+3.00	2	1471
11:49:30	469.50	471.00	471.00	+3.00	4	1469
11:49:21	469.50	471.00	469.50	+1.50	2	1465
11:49:01	469.50	471.00	471.00	+3.00	2	1463
11:48:30	469.50	470.50	470.50	+2.50	2	1461
11:48:00	469.00	470.50	470.50	+2.50	2	1459
11:48:00	469.00	470.50	470.50	+2.50	1	1457
11:47:50	469.00	470.50	470.50	+2.50	1	1456
11:47:38	469.50	470.50	469.50	+1.50	1	1455
11:47:30	469.00	470.50	470.50	+2.50	2	1454
11:47:00	469.00	470.50	470.50	+2.50	2	1452
11:46:30	469.00	470.50	470.50	+2.50	2	1450
11:46:01	469.00	470.50	470.50	+2.50	2	1448
11:46:01	469.50	471.00	469.50	+1.50	6	1446
11:45:31	469.50	471.00	471.00	+3.00	2	1440
11:45:28	469.50	471.00	471.00	+3.00	1	1438
11:45:01	469.50	471.00	471.00	+3.00	2	1437
11:44:31	469.50	471.00	471.00	+3.00	2	1435
11:44:30	469.50	471.00	471.00	+3.00	1	1433
11:44:01	469.50	471.00	471.00	+3.00	2	1432
11:43:31	469.50	471.00	471.00	+3.00	2	1430
11:43:19	470.00	471.00	470.00	+2.00	2	1428
11:43:06	469.50	471.00	471.00	+3.00	1	1426
11:43:05	469.50	471.00	469.50	+1.50	4	1425
11:43:01	469.50	471.00	471.00	+3.00	2	1421
11:42:53	469.50	471.00	471.00	+3.00	4	1419
11:42:31	469.50	471.00	471.00	+3.00	2	1415
11:42:00	469.50	470.50	470.50	+2.50	2	1413
11:41:30	469.00	470.50	470.50	+2.50	2	1411
11:41:00	469.00	470.50	470.50	+2.50	2	1409
11:41:00	469.00	470.50	470.50	+2.50	1	1407
11:40:45	469.00	470.50	470.50	+2.50	1	1406
11:40:30	469.00	470.50	470.50	+2.50	2	1405
11:40:26	469.50	470.50	469.50	+1.50	1	1403
11:40:12	470.00	470.50	470.00	+2.00	1	1402
11:40:00	469.00	471.00	471.00	+3.00	2	1401
11:39:53	469.50	471.00	469.50	+1.50	1	1399
11:39:49	469.00	469.50	471.00	+3.00	2	1398
11:39:49	469.00	469.50	470.50	+2.50	2	1396
11:39:49	469.00	469.50	469.50	+1.50	2	1394
11:39:45	469.50	471.00	469.50	+1.50	4	1392
11:39:31	469.50	471.00	471.00	+3.00	2	1388
11:39:01	469.50	471.00	471.00	+3.00	2	1386
11:38:42	469.50	471.00	469.50	+1.50	1	1384
11:38:31	469.50	471.00	471.00	+3.00	2	1383
11:38:30	470.00	471.00	470.00	+2.00	1	1381
11:38:23	469.50	471.00	471.00	+3.00	1	1380
11:38:01	469.50	471.00	471.00	+3.00	2	1379
11:38:00	469.50	471.00	471.00	+3.00	1	1377
11:37:42	470.00	471.00	470.00	+2.00	1	1376
11:37:31	469.50	471.00	471.00	+3.00	2	1375
11:37:01	469.50	471.00	471.00	+3.00	2	1373
11:36:36	469.50	471.00	469.50	+1.50	1	1371
11:36:30	469.50	471.00	471.00	+3.00	2	1370
11:36:00	469.50	471.00	471.00	+3.00	1	1368
11:36:00	469.50	471.00	471.00	+3.00	2	1367
11:35:30	469.50	471.00	471.00	+3.00	2	1365
11:35:01	469.50	471.00	471.00	+3.00	2	1363
11:34:32	469.00	471.00	469.00	+1.00	2	1361
11:34:30	469.00	471.00	471.00	+3.00	2	1359
11:34:30	469.00	470.50	470.50	+2.50	1	1357
11:34:30	469.00	470.50	470.50	+2.50	1	1356
11:34:00	469.00	470.50	470.50	+2.50	2	1355
11:33:39	468.50	470.50	470.50	+2.50	1	1353
11:33:38	469.00	470.50	469.00	+1.00	1	1352
11:33:30	469.00	470.50	470.50	+2.50	2	1351
11:33:15	469.50	470.50	469.50	+1.50	2	1349
11:33:15	469.50	470.50	469.50	+1.50	3	1347
11:33:00	470.00	471.00	470.00	+2.00	1	1344
11:33:00	470.00	471.00	471.00	+3.00	2	1343
11:32:34	470.00	471.00	470.00	+2.00	1	1341
11:32:30	469.50	471.00	471.00	+3.00	2	1340
11:32:25	470.00	471.00	470.00	+2.00	1	1338
11:32:00	470.00	471.50	470.00	+2.00	2	1337
11:32:00	469.50	471.50	471.50	+3.50	2	1335
11:31:36	469.50	471.00	471.50	+3.50	2	1333
11:31:36	469.50	471.00	471.00	+3.00	1	1331
11:31:30	469.50	471.00	471.00	+3.00	2	1330
11:31:24	470.00	471.00	470.00	+2.00	1	1328
11:31:17	469.50	471.00	471.00	+3.00	1	1327
11:31:01	469.50	471.00	471.00	+3.00	2	1326
11:31:00	469.50	471.00	471.00	+3.00	1	1324
11:30:52	469.50	471.00	469.50	+1.50	2	1323
11:30:31	469.50	471.00	471.00	+3.00	2	1321
11:30:02	469.50	471.00	471.00	+3.00	2	1319
11:29:32	469.50	471.00	471.00	+3.00	2	1317
11:29:09	470.00	471.00	470.00	+2.00	1	1315
11:29:03	469.50	471.00	471.00	+3.00	2	1314
11:28:55	469.50	471.00	471.00	+3.00	1	1312
11:28:34	469.50	471.00	471.00	+3.00	2	1311
11:28:05	469.50	471.00	471.00	+3.00	2	1309
11:28:00	469.50	471.00	471.00	+3.00	1	1307
11:27:52	469.50	471.00	469.50	+1.50	2	1306
11:27:51	470.00	471.00	470.00	+2.00	4	1304
11:27:39	470.50	471.50	470.50	+2.50	1	1300
11:27:36	470.00	471.50	471.50	+3.50	2	1299
11:27:07	470.00	471.50	471.50	+3.50	2	1297
11:27:05	470.50	471.50	470.50	+2.50	3	1295
11:27:05	470.50	471.50	470.50	+2.50	2	1292
11:26:47	470.50	471.50	471.50	+3.50	1	1290
11:26:39	470.50	472.00	470.50	+2.50	2	1289
11:26:38	470.00	471.50	472.00	+4.00	1	1287
11:26:38	470.00	471.50	471.50	+3.50	1	1286
11:26:34	470.00	471.50	471.50	+3.50	1	1285
11:26:11	470.50	472.00	470.50	+2.50	1	1284
11:26:08	470.00	471.50	472.00	+4.00	1	1283
11:26:08	470.00	471.50	471.50	+3.50	1	1282
11:25:53	471.00	471.50	471.00	+3.00	1	1281
11:25:51	470.50	472.00	470.50	+2.50	1	1280
11:25:40	470.00	471.50	472.00	+4.00	1	1279
11:25:40	470.00	471.50	471.50	+3.50	1	1278
11:25:23	470.00	471.50	471.50	+3.50	1	1277
11:25:11	470.00	471.50	472.00	+4.00	1	1276
11:25:11	470.00	471.50	471.50	+3.50	1	1275
11:25:00	470.50	472.00	470.50	+2.50	4	1274
11:24:47	471.00	472.00	471.00	+3.00	1	1270
11:24:47	471.00	472.00	471.00	+3.00	1	1269
11:24:41	470.50	471.50	472.00	+4.00	1	1268
11:24:41	470.50	471.50	471.50	+3.50	1	1267
11:24:32	471.00	472.00	471.00	+3.00	2	1266
11:24:30	470.50	472.00	472.00	+4.00	1	1264
11:24:23	470.50	471.50	472.00	+4.00	4	1263
11:24:23	470.50	471.50	471.50	+3.50	7	1259
11:24:15	470.00	471.50	471.50	+3.50	5	1252
11:24:12	470.00	471.50	471.50	+3.50	2	1247
11:24:12	470.00	471.00	471.00	+3.00	1	1245
11:24:10	469.50	470.50	471.00	+3.00	11	1244
11:24:10	469.50	470.50	470.50	+2.50	4	1233
11:23:43	469.50	471.00	471.00	+3.00	2	1229
11:23:14	469.50	470.50	470.50	+2.50	2	1227
11:22:45	469.00	470.00	470.50	+2.50	1	1225
11:22:45	469.00	470.00	470.00	+2.00	1	1224
11:22:27	469.50	470.50	469.50	+1.50	2	1223
11:22:26	469.50	470.50	469.50	+1.50	2	1221
11:22:26	469.00	470.50	470.50	+2.50	5	1219
11:22:16	469.00	470.50	470.50	+2.50	2	1214
11:21:50	469.00	470.50	470.50	+2.50	1	1212
11:21:47	469.00	470.50	470.50	+2.50	2	1211
11:21:18	469.00	470.50	470.50	+2.50	2	1209
11:21:00	469.00	470.50	470.50	+2.50	1	1207
11:20:49	469.00	470.50	470.50	+2.50	2	1206
11:20:20	469.00	470.00	470.50	+2.50	1	1204
11:20:20	469.00	470.00	470.00	+2.00	1	1203
11:20:18	469.00	470.00	470.50	+2.50	1	1202
11:20:18	469.00	470.00	470.00	+2.00	2	1201
11:19:51	468.50	470.00	470.00	+2.00	2	1199
11:19:29	468.50	470.00	470.00	+2.00	1	1197
11:19:22	468.50	470.00	470.00	+2.00	2	1196
11:19:06	469.00	470.00	469.00	+1.00	1	1194
11:18:53	468.50	470.00	468.50	+0.50	1	1193
11:18:53	468.50	470.00	470.00	+2.00	2	1192
11:18:29	469.00	470.50	469.00	+1.00	2	1190
11:18:25	468.50	470.00	470.50	+2.50	1	1188
11:18:25	468.50	470.00	470.00	+2.00	1	1187
11:18:00	468.50	470.00	470.00	+2.00	1	1186
11:17:56	468.50	470.00	470.00	+2.00	2	1185
11:17:33	469.00	470.00	469.00	+1.00	2	1183
11:17:27	469.00	470.50	470.50	+2.50	2	1181
11:17:07	469.00	470.50	470.50	+2.50	1	1179
11:16:58	468.50	470.00	470.00	+2.00	2	1178
11:16:29	468.50	470.00	470.00	+2.00	2	1176
11:16:00	468.50	470.00	470.00	+2.00	2	1174
11:15:31	468.50	470.00	470.00	+2.00	2	1172
11:15:05	469.00	470.50	469.00	+1.00	1	1170
11:15:04	469.50	470.50	469.50	+1.50	1	1169
11:15:01	469.00	470.50	470.50	+2.50	2	1168
11:14:45	469.00	470.50	470.50	+2.50	1	1166
11:14:44	469.50	470.50	469.50	+1.50	1	1165
11:14:32	469.00	470.50	470.50	+2.50	2	1164
11:14:30	469.00	470.50	470.50	+2.50	1	1162
11:14:03	469.00	470.50	470.50	+2.50	2	1161
11:13:34	469.00	470.50	470.50	+2.50	2	1159
11:13:05	469.00	470.50	470.50	+2.50	2	1157
11:12:47	469.50	470.50	469.50	+1.50	1	1155
11:12:36	469.00	470.50	470.50	+2.50	2	1154
11:12:24	469.00	470.50	470.50	+2.50	1	1152
11:12:07	469.00	470.50	470.50	+2.50	2	1151
11:11:38	469.00	470.50	470.50	+2.50	2	1149
11:11:09	469.00	470.50	470.50	+2.50	2	1147
11:11:00	469.00	470.50	470.50	+2.50	1	1145
11:10:41	469.00	470.50	470.50	+2.50	2	1144
11:10:12	469.00	470.50	470.50	+2.50	2	1142
11:10:02	469.00	470.50	470.50	+2.50	1	1140
11:09:43	469.00	470.50	470.50	+2.50	2	1139
11:09:14	469.00	470.00	470.50	+2.50	1	1137
11:09:14	469.00	470.00	470.00	+2.00	1	1136
11:09:01	469.50	470.00	469.50	+1.50	1	1135
11:09:01	469.00	470.00	470.00	+2.00	3	1134
11:08:45	469.00	470.00	470.00	+2.00	2	1131
11:08:16	469.00	470.00	470.00	+2.00	2	1129
11:08:00	469.00	470.00	470.00	+2.00	1	1127
11:07:47	468.50	470.00	470.00	+2.00	2	1126
11:07:40	468.50	470.00	470.00	+2.00	1	1124
11:07:18	468.50	470.00	470.00	+2.00	2	1123
11:07:14	469.00	470.00	469.00	+1.00	1	1121
11:06:49	469.00	470.50	470.50	+2.50	2	1120
11:06:19	468.50	470.50	470.50	+2.50	2	1118
11:06:14	468.50	470.50	468.50	+0.50	2	1116
11:06:14	469.00	470.50	468.50	+0.50	1	1114
11:06:14	469.00	470.50	469.00	+1.00	1	1113
11:06:14	469.50	471.00	469.50	+1.50	5	1112
11:05:50	469.50	471.00	471.00	+3.00	2	1107
11:05:21	469.50	471.00	471.00	+3.00	2	1105
11:05:18	469.50	471.00	471.00	+3.00	1	1103
11:04:52	469.50	471.00	471.00	+3.00	2	1102
11:04:30	469.50	470.50	470.50	+2.50	1	1100
11:04:23	469.50	471.00	471.00	+3.00	2	1099
11:03:54	469.50	471.00	471.00	+3.00	2	1097
11:03:25	469.50	471.00	471.00	+3.00	2	1095
11:02:57	469.50	471.00	471.00	+3.00	1	1093
11:02:56	469.50	471.00	471.00	+3.00	2	1092
11:02:28	469.50	471.00	471.00	+3.00	2	1090
11:02:04	470.00	471.00	470.00	+2.00	1	1088
11:01:59	469.50	471.00	471.00	+3.00	2	1087
11:01:30	469.50	471.00	471.00	+3.00	2	1085
11:01:06	469.50	471.00	469.50	+1.50	1	1083
11:01:01	469.50	471.00	471.00	+3.00	2	1082
11:01:00	469.50	471.00	471.00	+3.00	1	1080
11:00:35	469.50	471.00	471.00	+3.00	1	1079
11:00:32	469.50	471.00	471.00	+3.00	2	1078
11:00:03	469.50	471.00	471.00	+3.00	2	1076
10:59:34	469.50	471.00	471.00	+3.00	2	1074
10:59:05	469.50	471.00	471.00	+3.00	2	1072
10:58:36	469.50	470.50	471.00	+3.00	1	1070
10:58:36	469.50	470.50	470.50	+2.50	1	1069
10:58:13	469.50	471.00	471.00	+3.00	1	1068
10:58:07	469.00	470.50	470.50	+2.50	2	1067
10:58:00	469.00	470.50	470.50	+2.50	1	1065
10:57:44	469.00	469.50	470.00	+2.00	2	1064
10:57:44	469.00	469.50	469.50	+1.50	2	1062
10:57:37	468.50	469.50	469.50	+1.50	2	1060
10:57:09	468.50	469.50	468.50	+0.50	1	1058
10:57:08	468.50	469.50	469.50	+1.50	2	1057
10:56:40	468.50	469.50	469.50	+1.50	2	1055
10:56:21	468.50	469.50	468.50	+0.50	2	1053
10:56:10	468.50	469.50	469.50	+1.50	2	1051
10:55:52	468.50	469.00	469.00	+1.00	1	1049
10:55:41	468.50	469.00	469.00	+1.00	2	1048
10:55:19	469.00	469.50	469.00	+1.00	1	1046
10:55:12	468.50	469.50	468.50	+0.50	4	1045
10:55:12	468.50	469.50	469.50	+1.50	2	1041
10:54:43	468.50	469.00	469.00	+1.00	2	1039
10:54:30	468.50	469.00	469.00	+1.00	1	1037
10:54:29	468.50	469.50	468.50	+0.50	1	1036
10:54:23	469.00	469.50	469.00	+1.00	1	1035
10:54:14	468.50	469.50	469.50	+1.50	2	1034
10:54:14	469.00	469.50	469.00	+1.00	1	1032
10:53:45	468.50	469.50	469.50	+1.50	2	1031
10:53:33	469.00	469.50	469.00	+1.00	4	1029
10:53:33	469.50	471.00	469.50	+1.50	3	1025
10:53:30	469.50	471.00	471.00	+3.00	1	1022
10:53:16	469.50	471.00	471.00	+3.00	2	1021
10:52:47	469.50	471.00	471.00	+3.00	2	1019
10:52:41	469.50	471.00	471.00	+3.00	1	1017
10:52:18	469.50	471.00	471.00	+3.00	2	1016
10:51:56	469.50	471.00	471.00	+3.00	2	1014
10:51:30	469.50	471.00	471.00	+3.00	1	1012
10:51:20	469.50	471.00	471.00	+3.00	2	1011
10:51:12	470.00	471.50	470.00	+2.00	10	1009
10:51:12	471.00	471.50	471.00	+3.00	1	999
10:51:08	470.00	471.50	471.50	+3.50	1	998
10:50:52	470.00	471.50	471.50	+3.50	2	997
10:50:23	470.00	471.50	471.50	+3.50	2	995
10:49:54	470.00	471.50	471.50	+3.50	2	993
10:49:45	470.00	471.50	470.00	+2.00	1	991
10:49:25	470.00	471.50	471.50	+3.50	2	990
10:48:56	470.00	471.50	471.50	+3.50	2	988
10:48:47	470.00	471.50	471.50	+3.50	1	986
10:48:27	470.00	471.50	471.50	+3.50	2	985
10:48:00	470.00	471.50	471.50	+3.50	1	983
10:47:58	470.00	471.00	471.00	+3.00	2	982
10:47:28	470.00	471.00	471.00	+3.00	2	980
10:47:00	470.00	471.00	471.00	+3.00	2	978
10:46:42	470.00	471.00	470.00	+2.00	2	976
10:46:42	470.50	471.50	470.50	+2.50	2	974
10:46:42	470.50	471.50	470.50	+2.50	2	972
10:46:31	470.50	471.00	471.50	+3.50	1	970
10:46:31	470.50	471.00	471.00	+3.00	1	969
10:46:26	471.00	471.50	471.00	+3.00	1	968
10:46:26	470.50	471.00	471.00	+3.00	3	967
10:46:25	470.50	471.00	471.00	+3.00	1	964
10:46:11	470.50	471.00	471.00	+3.00	3	963
10:46:01	470.50	471.00	471.00	+3.00	2	960
10:45:32	470.50	471.00	471.00	+3.00	2	958
10:45:21	470.50	471.00	471.00	+3.00	1	956
10:45:06	470.50	471.00	471.00	+3.00	1	955
10:45:03	470.50	471.00	471.00	+3.00	2	954
10:44:34	470.50	471.00	471.00	+3.00	2	952
10:44:30	470.50	471.00	471.00	+3.00	1	950
10:44:05	470.50	471.00	471.00	+3.00	2	949
10:44:03	470.50	471.00	471.00	+3.00	1	947
10:43:36	470.50	471.00	471.00	+3.00	2	946
10:43:07	470.50	471.00	471.00	+3.00	2	944
10:42:38	470.50	471.00	471.00	+3.00	2	942
10:42:34	470.50	471.00	471.00	+3.00	1	940
10:42:09	470.50	471.00	471.00	+3.00	2	939
10:41:42	470.50	471.00	471.00	+3.00	1	937
10:41:41	470.50	471.00	471.00	+3.00	2	936
10:41:30	470.50	471.00	471.00	+3.00	1	934
10:41:12	470.50	471.00	471.00	+3.00	2	933
10:40:49	470.50	471.00	470.50	+2.50	1	931
10:40:43	470.50	471.00	471.00	+3.00	2	930
10:40:14	470.50	471.00	471.00	+3.00	2	928
10:39:45	470.50	471.00	471.00	+3.00	2	926
10:39:25	470.50	471.00	471.00	+3.00	1	924
10:39:25	471.00	471.50	471.00	+3.00	3	923
10:39:20	471.00	471.50	471.50	+3.50	1	920
10:39:16	471.00	471.50	471.50	+3.50	2	919
10:38:46	471.00	471.50	471.50	+3.50	2	917
10:38:17	470.50	471.50	471.50	+3.50	2	915
10:38:00	470.00	471.50	471.50	+3.50	1	913
10:37:50	470.00	471.50	470.00	+2.00	1	912
10:37:48	470.00	471.50	471.50	+3.50	2	911
10:37:19	470.00	471.00	471.00	+3.00	2	909
10:36:58	470.00	471.00	471.00	+3.00	1	907
10:36:50	470.00	471.00	471.00	+3.00	2	906
10:36:21	470.00	471.00	471.00	+3.00	2	904
10:36:06	470.00	471.00	470.00	+2.00	1	902
10:35:56	470.00	471.00	470.00	+2.00	1	901
10:35:53	470.00	471.00	471.00	+3.00	2	900
10:35:35	470.00	471.00	471.00	+3.00	1	898
10:35:24	470.00	471.00	471.00	+3.00	2	897
10:35:09	470.00	471.00	471.00	+3.00	3	895
10:34:55	470.00	471.00	471.00	+3.00	2	892
10:34:36	470.00	471.00	471.00	+3.00	1	890
10:34:36	470.00	471.00	470.00	+2.00	1	889
10:34:30	470.00	471.00	471.00	+3.00	1	888
10:34:26	470.00	471.00	471.00	+3.00	2	887
10:33:57	470.00	471.00	471.00	+3.00	2	885
10:33:28	470.00	471.00	471.00	+3.00	2	883
10:33:09	470.00	471.00	470.00	+2.00	1	881
10:32:59	470.00	471.00	471.00	+3.00	2	880
10:32:36	470.00	471.00	470.00	+2.00	1	878
10:32:30	470.00	471.00	471.00	+3.00	2	877
10:32:14	470.00	471.00	471.00	+3.00	1	875
10:32:01	470.00	471.00	471.00	+3.00	2	874
10:31:32	470.00	471.00	471.00	+3.00	2	872
10:31:30	470.00	471.00	471.00	+3.00	1	870
10:31:06	470.00	471.50	470.00	+2.00	1	869
10:31:03	470.00	471.50	471.50	+3.50	2	868
10:30:33	470.00	471.50	471.50	+3.50	2	866
10:30:06	470.00	471.50	470.00	+2.00	1	864
10:30:04	470.00	471.00	471.00	+3.00	2	863
10:29:52	470.00	471.00	471.00	+3.00	1	861
10:29:41	470.00	471.50	470.00	+2.00	1	860
10:29:35	470.00	471.50	471.50	+3.50	2	859
10:29:16	470.50	471.50	470.50	+2.50	1	857
10:29:06	470.00	471.50	471.50	+3.50	2	856
10:28:37	470.00	471.50	471.50	+3.50	2	854
10:28:08	470.00	471.50	471.50	+3.50	2	852
10:28:00	470.00	471.50	471.50	+3.50	1	850
10:27:39	470.00	471.50	471.50	+3.50	2	849
10:27:31	470.00	471.50	471.50	+3.50	1	847
10:27:10	470.00	471.50	471.50	+3.50	2	846
10:26:42	470.00	471.50	471.50	+3.50	2	844
10:26:13	470.00	471.50	471.50	+3.50	2	842
10:25:44	470.00	471.50	471.50	+3.50	2	840
10:25:15	470.00	471.50	471.50	+3.50	2	838
10:25:09	470.00	471.00	471.00	+3.00	1	836
10:25:06	470.00	471.50	470.00	+2.00	1	835
10:24:52	470.00	471.50	470.00	+2.00	1	834
10:24:46	470.00	471.50	471.50	+3.50	2	833
10:24:32	470.00	471.50	470.00	+2.00	1	831
10:24:30	470.00	471.50	471.50	+3.50	1	830
10:24:17	470.00	471.50	471.50	+3.50	2	829
10:23:52	470.00	471.00	471.50	+3.50	3	827
10:23:52	470.00	471.00	471.00	+3.00	1	824
10:23:48	470.00	471.00	471.00	+3.00	2	823
10:23:18	470.00	471.00	471.00	+3.00	2	821
10:22:49	470.00	471.00	471.00	+3.00	2	819
10:22:47	469.50	471.00	471.00	+3.00	1	817
10:22:20	469.50	471.00	471.00	+3.00	2	816
10:22:09	469.50	471.00	469.50	+1.50	1	814
10:21:51	469.50	471.00	471.00	+3.00	2	813
10:21:30	469.50	471.00	471.00	+3.00	1	811
10:21:22	469.50	471.00	471.00	+3.00	2	810
10:20:53	469.50	470.50	470.50	+2.50	2	808
10:20:36	469.50	470.50	469.50	+1.50	3	806
10:20:26	469.50	470.50	470.50	+2.50	1	803
10:20:24	469.50	470.50	470.50	+2.50	2	802
10:19:56	469.50	470.50	470.50	+2.50	2	800
10:19:49	469.50	470.50	469.50	+1.50	1	798
10:19:44	470.00	470.50	470.00	+2.00	1	797
10:19:44	470.00	470.50	470.00	+2.00	1	796
10:19:44	470.00	470.50	470.00	+2.00	1	795
10:19:27	470.00	471.00	471.00	+3.00	2	794
10:19:25	470.00	471.50	470.00	+2.00	1	792
10:18:58	470.00	471.50	471.50	+3.50	2	791
10:18:29	470.00	471.50	471.50	+3.50	2	789
10:18:23	470.50	471.50	470.50	+2.50	1	787
10:18:04	470.00	471.50	471.50	+3.50	1	786
10:18:01	470.00	471.50	470.00	+2.00	1	785
10:18:00	470.00	471.50	471.50	+3.50	1	784
10:18:00	470.00	471.50	471.50	+3.50	2	783
10:17:33	470.50	471.50	470.50	+2.50	1	781
10:17:31	470.00	471.50	471.50	+3.50	2	780
10:17:01	470.00	471.50	471.50	+3.50	2	778
10:16:32	470.00	471.50	471.50	+3.50	2	776
10:16:30	470.50	471.50	470.50	+2.50	1	774
10:16:03	470.00	471.50	471.50	+3.50	2	773
10:15:54	470.50	471.50	470.50	+2.50	1	771
10:15:42	470.50	471.50	471.50	+3.50	1	770
10:15:34	470.00	471.50	471.50	+3.50	2	769
10:15:13	470.50	471.50	470.50	+2.50	1	767
10:15:05	471.00	471.50	471.50	+3.50	2	766
10:14:36	471.00	471.50	471.50	+3.50	2	764
10:14:30	471.00	471.50	471.50	+3.50	1	762
10:14:07	470.50	471.50	471.50	+3.50	2	761
10:13:39	470.50	471.50	471.50	+3.50	2	759
10:13:21	470.50	471.50	471.50	+3.50	1	757
10:13:11	470.50	472.00	470.50	+2.50	4	756
10:13:10	470.50	472.00	472.00	+4.00	2	752
10:12:41	470.50	471.50	472.00	+4.00	1	750
10:12:41	470.50	471.50	471.50	+3.50	1	749
10:12:34	470.50	471.50	471.50	+3.50	3	748
10:12:12	470.50	471.50	471.50	+3.50	2	745
10:11:54	470.50	471.50	471.50	+3.50	1	743
10:11:42	470.50	471.50	471.50	+3.50	2	742
10:11:30	470.50	471.50	471.50	+3.50	1	740
10:11:14	470.50	471.50	471.50	+3.50	2	739
10:10:59	470.50	471.50	471.50	+3.50	1	737
10:10:44	470.50	471.00	471.00	+3.00	2	736
10:10:28	471.00	471.50	471.00	+3.00	1	734
10:10:15	470.50	471.00	471.00	+3.00	2	733
10:09:46	470.50	471.00	471.00	+3.00	2	731
10:09:28	470.50	471.00	470.50	+2.50	1	729
10:09:17	470.50	471.00	471.00	+3.00	2	728
10:09:17	470.50	471.00	471.00	+3.00	2	726
10:08:48	470.50	471.50	472.00	+4.00	1	724
10:08:48	470.50	471.50	471.50	+3.50	1	723
10:08:37	470.50	471.50	471.50	+3.50	1	722
10:08:23	470.50	471.50	470.50	+2.50	1	721
10:08:20	470.50	471.50	471.50	+3.50	2	720
10:08:00	470.50	471.50	471.50	+3.50	1	718
10:07:51	470.50	471.50	471.50	+3.50	2	717
10:07:23	470.50	472.00	470.50	+2.50	1	715
10:07:22	470.50	471.50	472.00	+4.00	1	714
10:07:22	470.50	471.50	471.50	+3.50	1	713
10:06:53	470.50	471.50	471.50	+3.50	2	712
10:06:24	470.50	471.50	471.50	+3.50	2	710
10:06:23	470.50	471.50	470.50	+2.50	1	708
10:06:16	470.50	471.50	471.50	+3.50	1	707
10:05:58	470.50	471.50	470.50	+2.50	1	706
10:05:55	470.00	471.50	471.50	+3.50	2	705
10:05:26	470.00	471.50	471.50	+3.50	2	703
10:04:57	470.00	471.50	471.50	+3.50	2	701
10:04:30	470.00	471.50	471.50	+3.50	1	699
10:04:28	470.00	471.50	471.50	+3.50	2	698
10:04:22	470.00	471.50	470.00	+2.00	1	696
10:03:59	470.00	471.50	471.50	+3.50	2	695
10:03:54	470.00	471.50	471.50	+3.50	1	693
10:03:30	470.00	471.50	471.50	+3.50	2	692
10:03:00	470.00	471.50	471.50	+3.50	2	690
10:02:36	470.00	471.50	470.00	+2.00	1	688
10:02:31	470.00	471.00	471.00	+3.00	2	687
10:02:02	469.50	471.00	471.00	+3.00	2	685
10:01:59	469.50	471.00	469.50	+1.50	3	683
10:01:33	470.00	471.50	470.00	+2.00	1	680
10:01:33	470.00	471.00	471.50	+3.50	1	679
10:01:33	470.00	471.00	471.00	+3.00	1	678
10:01:32	470.00	471.00	471.00	+3.00	1	677
10:01:30	470.00	471.50	470.00	+2.00	2	676
10:01:30	470.00	471.50	471.50	+3.50	1	674
10:01:17	470.00	471.00	471.00	+3.00	3	673
10:01:04	470.00	471.00	471.00	+3.00	2	670
10:00:35	470.00	471.00	471.00	+3.00	2	668
10:00:28	470.50	471.00	470.50	+2.50	2	666
10:00:23	470.50	471.00	470.50	+2.50	1	664
10:00:06	470.50	471.00	471.00	+3.00	2	663
09:59:45	470.50	471.50	471.50	+3.50	1	661
09:59:42	471.00	471.50	471.00	+3.00	1	660
09:59:37	471.00	471.50	471.50	+3.50	2	659
09:59:11	470.50	471.50	471.50	+3.50	1	657
09:59:08	470.50	471.50	471.50	+3.50	2	656
09:58:56	471.00	471.50	471.00	+3.00	1	654
09:58:56	471.00	471.50	471.00	+3.00	1	653
09:58:39	471.00	471.50	471.50	+3.50	2	652
09:58:15	471.00	471.50	471.50	+3.50	1	650
09:58:11	471.00	471.50	471.50	+3.50	2	649
09:58:00	471.00	471.50	471.50	+3.50	1	647
09:57:42	470.50	471.50	471.50	+3.50	2	646
09:57:23	471.00	471.50	471.00	+3.00	1	644
09:57:13	471.00	471.50	471.50	+3.50	2	643
09:56:55	470.00	471.50	471.50	+3.50	1	641
09:56:49	469.50	471.50	471.50	+3.50	1	640
09:56:44	469.50	471.00	471.00	+3.00	2	639
09:56:19	470.00	471.00	470.00	+2.00	3	637
09:56:15	470.00	471.00	471.00	+3.00	2	634
09:55:46	469.50	471.00	471.00	+3.00	2	632
09:55:17	469.50	471.00	471.00	+3.00	2	630
09:55:09	470.00	471.00	470.00	+2.00	1	628
09:54:47	469.50	471.00	471.00	+3.00	2	627
09:54:35	470.00	471.00	470.00	+2.00	1	625
09:54:30	469.50	471.00	471.00	+3.00	1	624
09:54:27	469.50	470.50	470.50	+2.50	1	623
09:54:18	469.50	470.50	470.50	+2.50	2	622
09:53:49	469.00	470.00	470.00	+2.00	2	620
09:53:21	469.00	470.00	469.00	+1.00	1	618
09:53:20	469.00	470.00	470.00	+2.00	2	617
09:52:57	469.00	471.00	469.00	+1.00	1	615
09:52:57	468.50	469.00	469.00	+1.00	1	614
09:52:57	470.00	471.50	469.00	+1.00	12	613
09:52:57	470.00	471.50	469.50	+1.50	3	601
09:52:57	470.00	471.50	470.00	+2.00	4	598
09:52:51	470.00	470.50	470.50	+2.50	1	594
09:52:51	470.00	471.50	471.50	+3.50	2	593
09:52:46	471.00	471.50	470.50	+2.50	2	591
09:52:46	471.00	471.50	471.00	+3.00	1	589
09:52:33	470.50	471.50	470.50	+2.50	1	588
09:52:32	471.00	471.50	471.00	+3.00	1	587
09:52:22	470.50	471.50	471.50	+3.50	2	586
09:52:20	471.00	471.50	471.00	+3.00	2	584
09:52:06	471.00	471.50	471.50	+3.50	1	582
09:51:53	471.00	471.50	471.50	+3.50	2	581
09:51:31	470.50	471.50	470.50	+2.50	3	579
09:51:30	470.50	471.50	471.50	+3.50	1	576
09:51:24	470.50	471.50	471.50	+3.50	2	575
09:51:19	470.50	471.50	470.50	+2.50	1	573
09:50:55	470.00	471.50	471.50	+3.50	2	572
09:50:41	470.00	471.50	470.00	+2.00	1	570
09:50:26	470.00	471.50	471.50	+3.50	2	569
09:50:00	469.50	471.50	469.50	+1.50	1	567
09:50:00	469.50	471.50	471.50	+3.50	1	566
09:50:00	469.50	471.00	471.50	+3.50	1	565
09:50:00	469.50	471.00	471.00	+3.00	2	564
09:49:57	469.50	471.00	471.00	+3.00	2	562
09:49:44	469.50	471.00	471.00	+3.00	1	560
09:49:28	469.50	471.00	471.00	+3.00	2	559
09:49:00	469.50	471.00	471.00	+3.00	2	557
09:48:36	469.50	471.00	469.50	+1.50	1	555
09:48:31	469.50	471.00	471.00	+3.00	2	554
09:48:15	470.00	471.50	470.00	+2.00	5	552
09:48:02	470.00	471.00	471.00	+3.00	2	547
09:47:33	470.00	471.00	471.00	+3.00	2	545
09:47:22	469.50	471.00	471.00	+3.00	1	543
09:47:04	470.00	471.00	471.00	+3.00	2	542
09:46:35	469.50	471.50	471.50	+3.50	2	540
09:46:32	470.00	471.50	470.00	+2.00	1	538
09:46:06	470.00	471.50	471.50	+3.50	2	537
09:45:37	469.50	471.50	471.50	+3.50	2	535
09:45:08	469.50	471.00	471.50	+3.50	1	533
09:45:08	469.50	471.00	471.00	+3.00	1	532
09:45:04	469.50	471.00	471.00	+3.00	1	531
09:45:01	469.50	470.00	470.00	+2.00	2	530
09:45:00	469.00	470.50	470.50	+2.50	1	528
09:45:00	469.00	470.50	470.50	+2.50	1	527
09:44:40	469.00	470.50	469.00	+1.00	1	526
09:44:39	469.00	470.00	470.00	+2.00	2	525
09:44:35	469.00	470.00	469.00	+1.00	1	523
09:44:33	469.50	470.00	469.50	+1.50	2	522
09:44:32	469.50	470.00	469.50	+1.50	2	520
09:44:32	470.00	470.50	470.00	+2.00	1	518
09:44:32	470.00	470.50	470.00	+2.00	10	517
09:44:15	470.00	471.00	470.00	+2.00	1	507
09:44:09	470.00	471.00	471.00	+3.00	2	506
09:43:40	470.00	471.00	471.00	+3.00	2	504
09:43:16	470.00	471.00	470.00	+2.00	1	502
09:43:15	470.50	471.00	470.50	+2.50	1	501
09:43:11	470.50	471.00	471.00	+3.00	2	500
09:43:10	471.00	471.50	471.00	+3.00	1	498
09:43:06	470.50	471.50	470.50	+2.50	1	497
09:42:54	471.00	471.50	471.00	+3.00	5	496
09:42:42	471.00	471.50	471.50	+3.50	2	491
09:42:15	471.00	472.00	471.00	+3.00	1	489
09:42:13	471.00	472.00	472.00	+4.00	2	488
09:41:45	471.00	472.00	472.00	+4.00	2	486
09:41:42	471.00	472.00	471.00	+3.00	1	484
09:41:15	471.00	472.00	472.00	+4.00	2	483
09:40:46	471.00	472.00	472.00	+4.00	2	481
09:40:17	470.50	472.00	472.00	+4.00	2	479
09:39:48	470.00	471.50	471.50	+3.50	2	477
09:39:19	470.00	471.50	471.50	+3.50	2	475
09:39:10	470.00	471.50	471.50	+3.50	1	473
09:39:05	470.50	471.50	470.50	+2.50	6	472
09:38:56	470.50	471.50	470.50	+2.50	1	466
09:38:55	470.50	471.00	471.00	+3.00	3	465
09:38:54	470.50	471.00	471.00	+3.00	2	462
09:38:50	470.50	471.00	471.00	+3.00	2	460
09:38:35	470.50	471.00	470.50	+2.50	1	458
09:38:22	470.50	471.00	471.00	+3.00	2	457
09:38:22	470.50	471.00	470.50	+2.50	1	455
09:38:20	471.00	471.50	471.00	+3.00	1	454
09:38:20	471.00	472.00	471.00	+3.00	8	453
09:37:53	471.00	472.00	472.00	+4.00	2	445
09:37:24	471.00	472.00	472.00	+4.00	2	443
09:37:07	471.00	472.50	471.00	+3.00	1	441
09:37:06	471.50	473.00	471.50	+3.50	7	440
09:36:55	471.50	473.00	473.00	+5.00	2	433
09:36:35	472.00	473.00	472.00	+4.00	5	431
09:36:35	472.50	473.00	472.50	+4.50	1	426
09:36:26	472.50	473.00	473.00	+5.00	2	425
09:35:57	472.50	473.00	473.00	+5.00	2	423
09:35:31	472.00	473.00	472.00	+4.00	1	421
09:35:28	472.00	473.00	473.00	+5.00	2	420
09:35:04	472.00	473.00	473.00	+5.00	1	418
09:34:59	472.00	473.00	473.00	+5.00	2	417
09:34:29	472.00	473.00	473.00	+5.00	2	415
09:34:26	472.00	473.00	473.00	+5.00	1	413
09:34:11	472.00	473.00	473.00	+5.00	1	412
09:34:06	472.00	473.00	473.00	+5.00	1	411
09:34:03	472.00	473.00	473.00	+5.00	1	410
09:34:00	472.00	473.00	473.00	+5.00	2	409
09:33:40	472.00	473.00	473.00	+5.00	1	407
09:33:31	472.00	472.50	472.50	+4.50	2	406
09:33:31	472.00	472.50	472.00	+4.00	1	404
09:33:05	472.00	472.50	472.00	+4.00	1	403
09:33:02	472.00	473.00	473.00	+5.00	2	402
09:32:54	472.00	472.50	472.50	+4.50	2	400
09:32:37	472.00	472.50	472.50	+4.50	1	398
09:32:33	472.00	472.50	472.50	+4.50	2	397
09:32:24	472.00	472.50	472.00	+4.00	1	395
09:32:04	472.00	473.00	473.00	+5.00	2	394
09:31:50	472.00	473.00	473.00	+5.00	1	392
09:31:35	472.00	473.00	473.00	+5.00	2	391
09:31:07	472.00	473.00	472.00	+4.00	1	389
09:31:06	472.00	473.00	472.00	+4.00	1	388
09:31:06	472.00	472.50	473.00	+5.00	1	387
09:31:06	472.00	472.50	472.50	+4.50	1	386
09:30:42	472.00	473.00	472.00	+4.00	1	385
09:30:37	472.00	473.00	473.00	+5.00	2	384
09:30:35	472.00	473.00	473.00	+5.00	1	382
09:30:28	472.00	473.00	472.00	+4.00	1	381
09:30:11	472.00	473.00	472.00	+4.00	1	380
09:30:10	471.50	472.50	472.50	+4.50	2	379
09:30:10	471.50	472.50	472.50	+4.50	4	377
09:30:10	471.00	472.00	472.00	+4.00	12	373
09:30:08	471.00	472.00	472.00	+4.00	2	361
09:29:39	470.50	472.00	472.00	+4.00	2	359
09:29:25	470.50	472.00	470.50	+2.50	1	357
09:29:24	471.00	472.00	471.00	+3.00	1	356
09:29:23	471.50	472.00	471.50	+3.50	1	355
09:29:10	470.50	472.00	472.00	+4.00	2	354
09:29:02	470.50	471.00	471.00	+3.00	1	352
09:28:56	470.50	472.00	470.50	+2.50	1	351
09:28:53	470.50	472.00	470.50	+2.50	5	350
09:28:45	470.00	471.50	471.50	+3.50	1	345
09:28:41	469.50	471.50	471.50	+3.50	2	344
09:28:38	470.00	471.50	470.00	+2.00	1	342
09:28:30	470.00	471.50	470.00	+2.00	1	341
09:28:29	470.50	471.50	470.50	+2.50	1	340
09:28:13	470.50	472.00	470.50	+2.50	1	339
09:28:13	470.50	472.00	470.50	+2.50	1	338
09:28:12	470.50	472.00	472.00	+4.00	2	337
09:28:11	471.50	472.00	471.50	+3.50	1	335
09:27:44	471.50	472.00	472.00	+4.00	2	334
09:27:15	471.50	472.00	472.00	+4.00	2	332
09:27:12	472.00	472.50	472.00	+4.00	1	330
09:27:12	472.00	472.50	472.00	+4.00	1	329
09:27:12	472.00	472.50	472.00	+4.00	1	328
09:26:57	472.00	472.50	472.00	+4.00	1	327
09:26:57	472.00	472.50	472.50	+4.50	3	326
09:26:46	472.00	472.50	472.50	+4.50	2	323
09:26:32	472.50	473.00	472.50	+4.50	1	321
09:26:17	472.00	473.00	473.00	+5.00	2	320
09:26:02	472.00	473.00	472.00	+4.00	1	318
09:25:55	472.00	473.00	472.00	+4.00	1	317
09:25:54	472.00	473.00	472.00	+4.00	1	316
09:25:53	472.00	473.00	473.00	+5.00	3	315
09:25:48	472.00	473.00	473.00	+5.00	2	312
09:25:19	472.00	473.50	473.50	+5.50	2	310
09:25:15	473.00	473.50	473.00	+5.00	1	308
09:25:02	472.00	473.00	473.00	+5.00	3	307
09:24:55	472.00	473.00	473.00	+5.00	1	304
09:24:50	472.00	473.00	473.00	+5.00	2	303
09:24:21	472.00	473.00	473.00	+5.00	2	301
09:24:07	473.00	473.50	473.00	+5.00	1	299
09:23:57	472.00	473.00	473.00	+5.00	1	298
09:23:52	472.00	473.00	473.00	+5.00	2	297
09:23:28	472.00	473.00	473.00	+5.00	1	295
09:23:23	472.50	473.00	472.50	+4.50	1	294
09:23:23	472.00	473.00	473.00	+5.00	2	293
09:23:22	472.00	473.00	473.00	+5.00	1	291
09:23:22	472.00	473.00	473.00	+5.00	1	290
09:23:02	472.00	472.50	472.50	+4.50	1	289
09:22:54	472.00	472.50	472.50	+4.50	2	288
09:22:45	472.00	472.50	472.50	+4.50	1	286
09:22:41	472.00	472.50	472.50	+4.50	1	285
09:22:41	472.00	472.50	472.00	+4.00	1	284
09:22:35	471.50	472.00	472.00	+4.00	1	283
09:22:33	471.50	472.00	472.00	+4.00	1	282
09:22:30	471.50	472.00	472.00	+4.00	1	281
09:22:28	471.50	472.00	472.00	+4.00	1	280
09:22:24	471.50	472.00	472.00	+4.00	2	279
09:22:17	471.00	471.50	471.50	+3.50	7	277
09:22:15	470.50	471.00	471.00	+3.00	4	270
09:22:15	470.50	471.00	471.00	+3.00	8	266
09:22:05	470.00	470.50	470.50	+2.50	1	258
09:22:05	470.00	470.50	470.50	+2.50	1	257
09:22:05	470.00	470.50	470.50	+2.50	2	256
09:21:56	470.00	470.50	470.00	+2.00	1	254
09:21:56	470.00	470.50	470.50	+2.50	2	253
09:21:45	470.00	470.50	470.50	+2.50	1	251
09:21:38	470.00	470.50	470.50	+2.50	1	250
09:21:28	470.50	471.00	470.50	+2.50	1	249
09:21:26	470.00	470.50	471.00	+3.00	1	248
09:21:26	470.00	470.50	470.50	+2.50	1	247
09:21:18	470.00	470.50	470.50	+2.50	1	246
09:20:59	470.00	470.50	470.50	+2.50	1	245
09:20:57	470.00	470.50	470.50	+2.50	2	244
09:20:49	470.00	470.50	470.50	+2.50	1	242
09:20:49	470.00	470.50	470.00	+2.00	1	241
09:20:30	470.00	470.50	470.00	+2.00	1	240
09:20:28	469.50	470.00	470.00	+2.00	4	239
09:20:28	469.50	470.00	470.00	+2.00	2	235
09:20:17	469.50	470.00	469.50	+1.50	1	233
09:20:08	468.50	469.50	469.50	+1.50	9	232
09:20:08	468.50	469.00	469.00	+1.00	3	223
09:20:06	468.00	468.50	468.50	+0.50	14	220
09:20:06	468.00	468.50	468.50	+0.50	3	206
09:20:00	467.00	468.00	468.00	0	14	203
09:19:59	467.00	467.50	467.50	-0.50	2	189
09:19:30	466.50	467.00	467.00	-1.00	8	187
09:19:30	466.50	467.00	467.00	-1.00	2	179
09:19:21	466.00	466.50	466.50	-1.50	1	177
09:19:19	466.00	466.50	466.00	-2.00	3	176
09:19:16	466.00	466.50	466.50	-1.50	2	173
09:19:16	465.00	465.50	466.00	-2.00	2	171
09:19:16	465.00	465.50	465.50	-2.50	16	169
09:19:08	465.00	465.50	465.00	-3.00	1	153
09:19:07	465.00	465.50	465.50	-2.50	5	152
09:19:01	465.00	465.50	465.50	-2.50	2	147
09:18:52	465.00	465.50	465.00	-3.00	1	145
09:18:43	465.00	466.00	465.00	-3.00	1	144
09:18:36	465.50	466.00	465.50	-2.50	1	143
09:18:34	465.50	466.00	465.50	-2.50	1	142
09:18:05	465.50	466.00	465.50	-2.50	1	141
09:18:05	465.50	466.00	465.50	-2.50	1	140
09:17:43	466.00	466.50	466.00	-2.00	1	139
09:17:17	465.50	466.50	465.50	-2.50	1	138
09:17:01	465.50	466.50	465.50	-2.50	1	137
09:17:01	466.00	466.50	466.00	-2.00	1	136
09:17:00	466.00	466.50	466.00	-2.00	1	135
09:16:10	466.00	466.50	466.50	-1.50	3	134
09:12:35	466.50	467.00	466.50	-1.50	2	131
09:12:09	466.50	467.00	466.50	-1.50	1	129
09:12:04	466.50	467.00	466.50	-1.50	1	128
09:11:17	466.50	467.00	466.50	-1.50	1	127
09:11:14	466.50	467.00	466.50	-1.50	1	126
09:11:12	466.50	467.00	466.50	-1.50	1	125
09:11:12	466.50	467.00	466.50	-1.50	1	124
09:10:10	466.50	467.00	467.00	-1.00	1	123
09:10:10	467.00	468.00	467.00	-1.00	5	122
09:09:52	467.50	468.00	467.50	-0.50	1	117
09:09:50	467.50	468.00	468.00	0	1	116
09:09:43	467.50	468.00	468.00	0	1	115
09:09:43	467.50	468.00	468.00	0	1	114
09:09:43	467.00	467.50	467.50	-0.50	4	113
09:09:23	467.00	467.50	467.50	-0.50	1	109
09:08:58	467.00	467.50	467.00	-1.00	1	108
09:08:55	467.00	467.50	467.00	-1.00	1	107
09:08:55	467.00	467.50	467.00	-1.00	2	106
09:08:55	467.00	467.50	467.00	-1.00	2	104
09:08:55	467.00	467.50	467.00	-1.00	1	102
09:08:55	467.00	467.50	467.00	-1.00	1	101
09:08:19	467.00	468.00	467.00	-1.00	1	100
09:08:12	467.50	468.00	467.50	-0.50	1	99
09:07:37	467.00	468.00	467.00	-1.00	1	98
09:07:36	467.00	467.50	467.50	-0.50	2	97
09:06:44	466.50	467.00	467.00	-1.00	2	95
09:06:35	466.50	467.00	467.00	-1.00	1	93
09:06:29	466.50	467.00	467.00	-1.00	4	92
09:06:10	466.50	467.00	466.50	-1.50	1	88
09:06:08	466.50	467.00	467.00	-1.00	5	87
09:06:06	466.50	467.00	466.50	-1.50	1	82
09:06:05	467.00	467.50	467.00	-1.00	1	81
09:06:05	467.00	467.50	467.00	-1.00	2	80
09:06:05	467.00	467.50	467.00	-1.00	2	78
09:06:05	467.00	467.50	467.00	-1.00	1	76
09:05:40	467.00	467.50	467.00	-1.00	1	75
09:04:49	466.50	467.00	467.00	-1.00	1	74
09:04:26	466.00	467.00	467.00	-1.00	1	73
09:03:39	465.50	467.00	465.50	-2.50	1	72
09:03:39	466.00	467.00	465.50	-2.50	1	71
09:03:39	466.00	467.00	466.00	-2.00	6	70
09:03:26	465.50	466.50	465.50	-2.50	1	64
09:03:25	465.00	465.50	466.00	-2.00	2	63
09:03:25	465.00	465.50	465.50	-2.50	1	61
09:03:25	465.50	466.00	465.50	-2.50	1	60
09:03:25	465.00	465.50	465.50	-2.50	1	59
09:03:12	465.50	466.00	465.50	-2.50	1	58
09:03:11	465.50	466.00	465.50	-2.50	1	57
09:03:09	465.50	466.00	465.50	-2.50	1	56
09:03:09	465.50	466.00	465.50	-2.50	1	55
09:03:09	465.50	466.00	465.50	-2.50	1	54
09:03:09	465.50	466.00	465.50	-2.50	1	53
09:03:09	465.50	466.50	465.50	-2.50	1	52
09:03:00	466.00	466.50	466.00	-2.00	1	51
09:03:00	466.00	466.50	466.00	-2.00	2	50
09:02:56	466.00	467.00	466.00	-2.00	1	48
09:02:44	465.50	467.50	465.50	-2.50	1	47
09:02:33	464.50	465.50	465.50	-2.50	2	46
09:02:33	464.00	465.00	465.00	-3.00	2	44
09:02:27	463.50	464.50	464.50	-3.50	2	42
09:02:27	463.50	464.50	464.50	-3.50	1	40
09:02:19	463.00	464.50	463.00	-5.00	1	39
09:02:18	463.00	463.50	463.50	-4.50	1	38
09:02:18	463.00	463.50	463.50	-4.50	1	37
09:02:18	462.50	463.00	463.50	-4.50	2	36
09:02:18	462.50	463.00	463.00	-5.00	1	34
09:02:18	462.50	463.00	463.00	-5.00	5	33
09:02:18	--	--	463.00	-5.00	28	28

　

其他人也逛...

Panasonic國際牌 11公升除濕機F-Y22EN

DJI OSMO POCKET 3 全能套裝

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

DJI OSMO POCKET 3

PChome 購物儲值6, 000元

【王品集團】西堤套餐禮券15張

MyCard 1000點虛擬點數卡

vivo V30 5G (12G/512G)

SAMSUNG Galaxy A55 5G (8G/128G)

Apple iPhone 16 Pro Max (512G)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

PChome 購物儲值1, 000元

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】等待國會預算協商...
‧聯電ADR20日上漲0.01美元漲幅0....

加密貨幣

比特幣BTC	96099.52	-1,656.67	-1.69%
以太幣ETH	3307.86	-164.73	-4.74%
瑞波幣XRP	2.20	-0.08	-3.38%
比特幣現金BCH	447.49	-1.39	-0.31%
萊特幣LTC	98.49	-2.87	-2.83%
卡達幣ADA	0.884809	-0.07	-6.96%
波場幣TRX	0.243703	0.00	-1.96%
恆星幣XLM	0.347129	-0.03	-7.29%

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。