最新[公告] 潤泰材:公告本公司宜蘭冬山廠申請變更固定污染源操作許可證補正未完成，依宜蘭縣政府通知立即辦理停工改善。熱門台塑石化：汽柴油15日起價格不調整

更新報價

和泰車 (2207) 汽車工業上市

461.00 ▼-8.50 -1.81% 11.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-8.50	2,530	459.50	21	461.50	26	475.50	479.50	457.00	469.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	461.00	462.00	461.00	-8.50	487	2530
13:24:55	459.00	459.50	459.00	-10.50	1	2043
13:24:12	459.00	459.50	459.00	-10.50	1	2042
13:24:02	459.00	459.50	459.00	-10.50	1	2041
13:24:02	459.00	459.50	459.00	-10.50	1	2040
13:23:46	459.50	460.00	459.50	-10.00	1	2039
13:23:34	459.50	460.00	459.00	-10.50	1	2038
13:23:34	459.50	460.00	459.50	-10.00	1	2037
13:23:26	459.00	460.00	459.00	-10.50	1	2036
13:23:21	459.00	460.00	460.00	-9.50	1	2035
13:23:14	459.50	460.00	459.50	-10.00	2	2034
13:23:14	459.50	460.00	459.50	-10.00	1	2032
13:23:07	459.50	460.00	460.00	-9.50	1	2031
13:22:28	459.50	460.00	459.50	-10.00	1	2030
13:21:49	459.50	460.00	459.50	-10.00	1	2029
13:21:18	459.00	460.00	459.00	-10.50	1	2028
13:21:10	459.50	460.00	459.50	-10.00	1	2027
13:20:49	459.00	460.00	459.00	-10.50	2	2026
13:20:45	459.00	460.00	459.00	-10.50	2	2024
13:20:34	459.00	460.00	460.00	-9.50	1	2022
13:20:30	459.50	460.00	459.50	-10.00	1	2021
13:20:09	459.00	460.00	460.00	-9.50	1	2020
13:19:40	458.50	459.00	459.00	-10.50	2	2019
13:19:40	458.50	459.00	459.00	-10.50	1	2017
13:19:20	458.50	459.00	459.00	-10.50	1	2016
13:19:16	458.50	459.00	458.50	-11.00	2	2015
13:19:12	458.50	459.00	459.00	-10.50	1	2013
13:18:52	458.50	459.00	459.00	-10.50	1	2012
13:18:46	458.50	459.00	458.50	-11.00	1	2011
13:18:33	458.50	459.00	459.00	-10.50	1	2010
13:18:13	458.50	459.00	458.50	-11.00	1	2009
13:17:55	458.50	459.00	458.50	-11.00	3	2008
13:17:54	458.50	459.00	459.00	-10.50	1	2005
13:17:25	458.50	459.00	458.50	-11.00	1	2004
13:17:15	458.50	459.00	459.00	-10.50	1	2003
13:16:49	458.50	459.00	459.00	-10.50	1	2002
13:16:39	458.50	459.00	459.00	-10.50	1	2001
13:16:39	459.50	460.00	459.00	-10.50	2	2000
13:16:39	459.50	460.00	459.50	-10.00	1	1998
13:16:13	459.50	460.50	459.50	-10.00	2	1997
13:15:38	460.00	460.50	459.50	-10.00	1	1995
13:15:38	460.00	460.50	460.00	-9.50	1	1994
13:15:05	460.00	460.50	460.00	-9.50	1	1993
13:15:05	460.00	460.50	460.00	-9.50	2	1992
13:14:08	459.00	459.50	459.50	-10.00	2	1990
13:13:45	458.50	459.00	459.00	-10.50	1	1988
13:13:40	459.00	459.50	458.50	-11.00	1	1987
13:13:40	459.00	459.50	459.00	-10.50	1	1986
13:13:18	458.50	459.50	458.50	-11.00	1	1985
13:13:18	458.50	459.00	459.00	-10.50	1	1984
13:13:18	458.50	459.00	458.50	-11.00	1	1983
13:13:18	458.50	459.00	459.00	-10.50	1	1982
13:13:18	459.50	460.00	459.00	-10.50	8	1981
13:13:18	459.50	460.00	459.50	-10.00	1	1973
13:13:01	459.50	460.00	459.50	-10.00	1	1972
13:12:15	460.00	460.50	459.50	-10.00	1	1971
13:12:15	460.00	460.50	460.00	-9.50	1	1970
13:12:01	460.00	460.50	460.50	-9.00	1	1969
13:11:08	460.00	460.50	460.00	-9.50	1	1968
13:10:27	460.00	460.50	459.50	-10.00	1	1967
13:10:27	460.00	460.50	460.00	-9.50	1	1966
13:09:26	460.00	460.50	459.50	-10.00	2	1965
13:09:26	460.00	460.50	460.00	-9.50	1	1963
13:09:25	460.00	460.50	460.50	-9.00	1	1962
13:08:33	460.00	460.50	460.00	-9.50	2	1961
13:07:48	460.00	460.50	460.00	-9.50	1	1959
13:06:36	460.00	461.00	459.50	-10.00	1	1958
13:06:36	460.00	461.00	460.00	-9.50	1	1957
13:06:01	460.00	461.00	460.00	-9.50	2	1956
13:05:48	460.00	460.50	460.50	-9.00	1	1954
13:05:24	459.50	460.50	460.50	-9.00	3	1953
13:05:12	460.00	460.50	460.00	-9.50	1	1950
13:04:12	459.00	459.50	459.50	-10.00	1	1949
13:03:45	460.00	460.50	459.50	-10.00	1	1948
13:03:45	460.00	460.50	460.00	-9.50	2	1947
13:03:28	460.00	460.50	460.00	-9.50	1	1945
13:02:37	460.00	460.50	459.50	-10.00	1	1944
13:02:37	460.00	460.50	460.00	-9.50	1	1943
13:02:24	459.50	460.00	460.00	-9.50	1	1942
13:02:24	460.00	460.50	460.00	-9.50	1	1941
13:01:35	459.50	460.00	460.00	-9.50	1	1940
13:00:55	458.50	460.00	458.50	-11.00	2	1939
13:00:54	459.00	460.00	458.50	-11.00	1	1937
13:00:54	459.00	460.00	459.00	-10.50	1	1936
13:00:11	459.00	460.00	458.50	-11.00	2	1935
13:00:11	459.00	460.00	459.00	-10.50	1	1933
13:00:01	459.50	460.50	459.00	-10.50	2	1932
13:00:01	459.50	460.50	459.50	-10.00	1	1930
12:59:27	458.50	459.50	459.50	-10.00	1	1929
12:59:13	458.50	459.00	459.00	-10.50	1	1928
12:59:05	459.00	460.00	459.00	-10.50	1	1927
12:59:05	459.50	460.00	459.50	-10.00	1	1926
12:58:21	459.00	460.00	459.00	-10.50	2	1925
12:58:04	458.50	460.00	458.50	-11.00	2	1923
12:58:04	458.50	459.50	459.50	-10.00	1	1921
12:57:42	459.00	460.00	458.50	-11.00	1	1920
12:57:42	459.00	460.00	459.00	-10.50	1	1919
12:57:24	459.50	460.00	459.00	-10.50	1	1918
12:57:24	459.50	460.00	459.50	-10.00	1	1917
12:56:42	459.00	460.00	460.00	-9.50	1	1916
12:56:34	459.00	460.00	460.00	-9.50	1	1915
12:56:31	459.00	459.50	459.50	-10.00	1	1914
12:56:22	459.00	459.50	459.50	-10.00	1	1913
12:55:49	459.00	460.00	459.00	-10.50	1	1912
12:55:16	458.50	460.00	458.50	-11.00	2	1911
12:55:14	459.50	460.00	459.00	-10.50	1	1909
12:55:14	459.50	460.00	459.50	-10.00	2	1908
12:54:49	459.00	460.50	459.00	-10.50	2	1906
12:54:30	459.50	460.00	460.00	-9.50	1	1904
12:54:24	459.00	459.50	459.50	-10.00	1	1903
12:53:50	459.00	459.50	459.50	-10.00	1	1902
12:53:26	459.00	459.50	459.00	-10.50	1	1901
12:53:15	459.00	460.00	459.00	-10.50	1	1900
12:53:12	459.50	460.00	459.50	-10.00	1	1899
12:52:45	459.50	460.00	459.50	-10.00	1	1898
12:52:24	459.00	460.00	459.00	-10.50	2	1897
12:52:14	459.50	460.00	459.00	-10.50	2	1895
12:52:14	459.50	460.00	459.50	-10.00	1	1893
12:52:10	459.50	460.00	459.50	-10.00	1	1892
12:51:08	459.00	459.50	459.50	-10.00	1	1891
12:51:07	459.00	459.50	459.50	-10.00	1	1890
12:51:07	459.00	459.50	459.50	-10.00	1	1889
12:50:43	459.50	460.00	459.50	-10.00	2	1888
12:50:33	459.50	460.00	460.00	-9.50	1	1886
12:50:17	459.00	460.00	459.00	-10.50	3	1885
12:50:06	459.50	460.00	459.50	-10.00	1	1882
12:49:38	459.00	460.00	459.00	-10.50	3	1881
12:49:36	459.50	460.00	459.50	-10.00	2	1878
12:49:13	459.50	460.00	459.50	-10.00	1	1876
12:49:11	459.50	460.00	460.00	-9.50	1	1875
12:48:10	459.50	460.50	459.50	-10.00	1	1874
12:47:46	459.50	460.50	459.00	-10.50	1	1873
12:47:46	459.50	460.50	459.50	-10.00	1	1872
12:47:09	459.00	460.00	460.00	-9.50	1	1871
12:47:01	459.00	460.50	459.00	-10.50	1	1870
12:46:45	459.50	460.50	459.00	-10.50	1	1869
12:46:45	459.50	460.50	459.50	-10.00	2	1868
12:46:34	459.50	460.00	460.00	-9.50	1	1866
12:46:02	460.00	460.50	460.00	-9.50	1	1865
12:45:36	460.00	460.50	459.50	-10.00	1	1864
12:45:36	460.00	460.50	460.00	-9.50	1	1863
12:45:17	460.00	460.50	459.50	-10.00	1	1862
12:45:17	460.00	460.50	460.00	-9.50	1	1861
12:45:14	459.50	460.00	460.00	-9.50	1	1860
12:44:24	460.00	460.50	459.50	-10.00	1	1859
12:44:24	460.00	460.50	460.00	-9.50	2	1858
12:43:58	460.00	460.50	460.50	-9.00	1	1856
12:43:55	460.00	460.50	460.00	-9.50	3	1855
12:43:44	460.00	460.50	460.00	-9.50	1	1852
12:43:27	460.00	461.00	460.00	-9.50	1	1851
12:43:19	460.00	460.50	460.50	-9.00	1	1850
12:43:10	459.00	460.00	460.00	-9.50	1	1849
12:43:04	459.00	460.50	459.00	-10.50	1	1848
12:42:50	460.00	460.50	459.00	-10.50	1	1847
12:42:50	460.00	460.50	459.50	-10.00	1	1846
12:42:50	460.00	460.50	460.00	-9.50	1	1845
12:42:08	460.00	460.50	460.00	-9.50	1	1844
12:41:48	459.50	460.50	459.00	-10.50	2	1843
12:41:48	459.50	460.50	459.50	-10.00	1	1841
12:41:34	460.00	460.50	460.00	-9.50	1	1840
12:41:13	459.50	460.50	460.50	-9.00	1	1839
12:41:05	459.50	460.50	459.50	-10.00	3	1838
12:40:51	460.00	460.50	460.00	-9.50	1	1835
12:40:33	459.50	460.00	460.00	-9.50	1	1834
12:40:32	459.50	460.00	459.50	-10.00	2	1833
12:40:21	460.00	460.50	459.50	-10.00	1	1831
12:40:21	460.00	460.50	460.00	-9.50	1	1830
12:40:03	460.00	460.50	460.50	-9.00	1	1829
12:39:13	460.00	460.50	460.00	-9.50	2	1828
12:38:32	459.50	460.50	460.50	-9.00	1	1826
12:38:15	459.50	460.00	460.00	-9.50	1	1825
12:38:14	460.00	461.00	459.50	-10.00	2	1824
12:38:14	460.00	461.00	460.00	-9.50	1	1822
12:37:57	460.00	461.00	460.00	-9.50	2	1821
12:37:51	460.50	461.00	460.50	-9.00	1	1819
12:37:15	460.00	460.50	460.50	-9.00	1	1818
12:36:37	460.00	461.00	459.50	-10.00	1	1817
12:36:37	460.00	461.00	460.00	-9.50	2	1816
12:36:13	460.00	460.50	460.50	-9.00	1	1814
12:35:39	460.00	461.00	460.00	-9.50	1	1813
12:35:24	460.00	461.00	460.00	-9.50	3	1812
12:35:24	460.50	461.00	460.50	-9.00	1	1809
12:35:22	460.50	461.00	460.50	-9.00	1	1808
12:34:49	460.50	461.00	461.00	-8.50	1	1807
12:34:10	460.50	461.00	461.00	-8.50	1	1806
12:34:10	460.50	461.00	461.00	-8.50	1	1805
12:34:01	460.50	461.00	460.50	-9.00	1	1804
12:33:32	460.50	461.00	461.00	-8.50	1	1803
12:33:30	460.00	460.50	460.50	-9.00	1	1802
12:33:03	460.00	461.00	460.00	-9.50	1	1801
12:32:52	459.50	461.00	459.50	-10.00	1	1800
12:32:52	460.00	461.00	460.00	-9.50	1	1799
12:32:35	460.00	461.00	460.00	-9.50	3	1798
12:32:14	460.50	461.00	460.50	-9.00	1	1795
12:31:25	460.00	461.00	459.50	-10.00	2	1794
12:31:25	460.00	461.00	460.00	-9.50	1	1792
12:31:04	460.50	462.00	460.50	-9.00	1	1791
12:30:28	459.50	460.00	460.00	-9.50	1	1790
12:30:23	460.00	462.00	460.00	-9.50	3	1789
12:30:19	460.00	462.00	462.00	-7.50	1	1786
12:30:19	460.50	462.00	460.50	-9.00	1	1785
12:30:12	462.00	462.50	462.00	-7.50	1	1784
12:29:55	459.50	461.50	461.50	-8.00	1	1783
12:29:46	459.50	461.50	461.50	-8.00	1	1782
12:29:45	460.50	461.50	460.00	-9.50	1	1781
12:29:45	460.50	461.50	460.50	-9.00	1	1780
12:29:41	460.50	461.00	461.00	-8.50	1	1779
12:28:50	460.50	461.50	460.00	-9.50	1	1778
12:28:50	460.50	461.50	460.50	-9.00	1	1777
12:27:56	460.00	462.50	460.00	-9.50	2	1776
12:27:52	460.50	462.50	460.50	-9.00	1	1774
12:27:45	461.00	463.00	461.00	-8.50	2	1773
12:27:45	460.50	461.50	461.50	-8.00	2	1771
12:27:22	459.50	461.00	461.00	-8.50	2	1769
12:27:22	459.50	460.50	460.50	-9.00	1	1767
12:27:15	459.50	461.00	461.00	-8.50	2	1766
12:27:15	459.00	460.50	460.50	-9.00	2	1764
12:27:15	459.00	460.00	460.00	-9.50	4	1762
12:27:15	459.00	460.00	460.00	-9.50	3	1758
12:27:12	459.50	460.00	459.50	-10.00	1	1755
12:26:54	459.00	460.00	459.00	-10.50	3	1754
12:26:38	459.00	460.00	460.00	-9.50	1	1751
12:26:38	459.00	460.00	460.00	-9.50	3	1750
12:26:26	459.00	459.50	459.50	-10.00	1	1747
12:26:13	459.50	460.00	458.50	-11.00	1	1746
12:26:13	459.50	460.00	459.50	-10.00	2	1745
12:26:09	459.50	460.00	460.00	-9.50	1	1743
12:25:33	459.00	460.00	460.00	-9.50	1	1742
12:25:26	459.00	460.00	460.00	-9.50	1	1741
12:25:26	459.00	460.00	459.00	-10.50	2	1740
12:25:22	459.00	459.50	459.50	-10.00	1	1738
12:25:12	459.00	460.00	459.00	-10.50	2	1737
12:25:10	459.50	460.00	459.50	-10.00	1	1735
12:24:23	459.00	459.50	459.50	-10.00	1	1734
12:24:16	459.00	459.50	459.00	-10.50	1	1733
12:24:04	459.50	460.00	459.00	-10.50	2	1732
12:24:04	459.50	460.00	459.50	-10.00	1	1730
12:23:37	459.00	460.00	459.00	-10.50	1	1729
12:23:23	459.50	460.00	459.50	-10.00	1	1728
12:23:18	459.50	460.00	459.50	-10.00	1	1727
12:22:56	459.00	460.00	459.00	-10.50	1	1726
12:22:40	459.50	460.00	459.00	-10.50	1	1725
12:22:40	459.50	460.00	459.50	-10.00	1	1724
12:22:25	459.50	460.00	460.00	-9.50	1	1723
12:22:21	459.50	460.00	459.50	-10.00	1	1722
12:21:46	459.00	459.50	459.50	-10.00	1	1721
12:21:15	459.50	460.00	459.00	-10.50	2	1720
12:21:15	459.50	460.00	459.50	-10.00	1	1718
12:21:01	459.50	460.00	459.00	-10.50	1	1717
12:21:01	459.50	460.00	459.50	-10.00	2	1716
12:20:27	459.00	460.00	459.00	-10.50	3	1714
12:20:25	459.00	459.50	459.50	-10.00	1	1711
12:20:06	459.50	460.00	459.00	-10.50	1	1710
12:20:06	459.50	460.00	459.50	-10.00	1	1709
12:19:29	459.50	460.00	459.50	-10.00	1	1708
12:19:10	459.50	460.00	460.00	-9.50	1	1707
12:18:25	459.00	460.00	459.00	-10.50	2	1706
12:18:24	459.00	460.00	459.00	-10.50	3	1704
12:17:59	459.50	460.50	459.50	-10.00	2	1701
12:17:35	459.00	460.50	459.00	-10.50	1	1699
12:17:29	460.00	460.50	460.00	-9.50	1	1698
12:17:12	460.00	460.50	460.50	-9.00	1	1697
12:16:33	459.50	460.00	460.00	-9.50	1	1696
12:15:49	460.00	461.00	459.00	-10.50	1	1695
12:15:49	460.00	461.00	459.50	-10.00	1	1694
12:15:49	460.00	461.00	460.00	-9.50	1	1693
12:15:35	460.00	461.00	459.50	-10.00	2	1692
12:15:35	460.00	461.00	460.00	-9.50	1	1690
12:15:29	460.00	461.00	460.00	-9.50	1	1689
12:15:24	460.50	461.00	460.50	-9.00	1	1688
12:15:01	460.50	461.00	460.50	-9.00	1	1687
12:14:56	460.00	461.00	461.00	-8.50	1	1686
12:14:53	460.50	461.00	460.50	-9.00	1	1685
12:14:32	460.00	461.00	461.00	-8.50	1	1684
12:14:18	460.00	461.00	461.00	-8.50	1	1683
12:14:18	460.00	461.00	461.00	-8.50	2	1682
12:14:13	460.00	460.50	460.50	-9.00	1	1680
12:13:52	459.50	460.00	460.00	-9.50	1	1679
12:13:20	459.50	460.00	460.00	-9.50	1	1678
12:13:13	459.00	461.00	459.00	-10.50	1	1677
12:13:01	459.00	461.00	459.00	-10.50	2	1676
12:12:45	460.00	461.00	459.50	-10.00	1	1674
12:12:45	460.00	461.00	460.00	-9.50	2	1673
12:12:28	459.50	461.00	459.50	-10.00	2	1671
12:12:17	461.00	461.50	461.00	-8.50	1	1669
12:11:59	461.00	461.50	461.50	-8.00	1	1668
12:11:35	460.00	461.00	461.00	-8.50	1	1667
12:11:25	459.00	460.50	460.50	-9.00	6	1666
12:11:25	460.00	460.50	460.00	-9.50	1	1660
12:10:37	459.00	460.50	458.50	-11.00	2	1659
12:10:37	459.00	460.50	459.00	-10.50	1	1657
12:10:32	459.50	460.50	459.00	-10.50	2	1656
12:10:32	459.50	460.50	459.50	-10.00	1	1654
12:10:25	459.50	460.00	460.00	-9.50	1	1653
12:09:56	459.00	460.50	459.00	-10.50	3	1652
12:09:56	459.50	460.50	459.50	-10.00	1	1649
12:09:41	459.50	460.00	460.00	-9.50	1	1648
12:09:30	460.00	460.50	460.00	-9.50	1	1647
12:09:22	460.00	460.50	460.50	-9.00	1	1646
12:08:39	459.50	460.00	460.00	-9.50	1	1645
12:08:04	459.00	460.50	459.00	-10.50	1	1644
12:08:02	459.50	460.50	459.00	-10.50	2	1643
12:08:02	459.50	460.50	459.50	-10.00	1	1641
12:07:23	459.00	461.00	459.00	-10.50	2	1640
12:07:05	460.00	461.00	459.50	-10.00	1	1638
12:07:05	460.00	461.00	460.00	-9.50	1	1637
12:07:05	460.00	461.00	460.00	-9.50	1	1636
12:06:24	459.50	461.00	461.00	-8.50	1	1635
12:06:09	460.00	461.00	461.00	-8.50	1	1634
12:06:08	459.50	461.00	461.00	-8.50	2	1633
12:05:35	459.00	461.00	459.00	-10.50	2	1631
12:05:35	459.00	460.50	460.50	-9.00	1	1629
12:05:28	459.00	460.50	460.50	-9.00	2	1628
12:05:25	458.50	460.50	458.50	-11.00	2	1626
12:05:09	458.50	460.00	460.00	-9.50	2	1624
12:04:49	459.00	460.00	458.50	-11.00	1	1622
12:04:49	459.00	460.00	459.00	-10.50	1	1621
12:04:15	460.00	460.50	459.00	-10.50	1	1620
12:04:15	460.00	460.50	459.50	-10.00	1	1619
12:04:15	460.00	460.50	460.00	-9.50	1	1618
12:03:55	459.50	460.00	460.00	-9.50	1	1617
12:03:05	459.50	460.50	459.50	-10.00	1	1616
12:02:51	459.50	460.00	460.00	-9.50	1	1615
12:02:49	459.50	460.00	459.50	-10.00	1	1614
12:02:15	459.50	460.50	459.50	-10.00	1	1613
12:02:12	459.50	460.00	460.00	-9.50	1	1612
12:01:26	460.00	461.00	459.50	-10.00	1	1611
12:01:26	460.00	461.00	460.00	-9.50	2	1610
12:00:53	460.00	460.50	460.50	-9.00	1	1608
12:00:36	459.50	460.50	459.50	-10.00	1	1607
12:00:13	459.00	461.00	458.50	-11.00	1	1606
12:00:13	459.00	461.00	459.00	-10.50	2	1605
12:00:00	459.00	461.00	459.00	-10.50	1	1603
11:59:44	459.00	460.50	460.50	-9.00	1	1602
11:59:42	460.00	460.50	459.50	-10.00	1	1601
11:59:42	460.00	460.50	460.00	-9.50	1	1600
11:59:33	459.50	460.00	460.00	-9.50	1	1599
11:59:18	459.50	460.00	460.00	-9.50	1	1598
11:58:36	459.50	461.00	459.00	-10.50	2	1597
11:58:36	459.50	461.00	459.50	-10.00	1	1595
11:58:06	459.50	461.50	459.50	-10.00	3	1594
11:57:54	459.50	461.00	461.00	-8.50	1	1591
11:57:37	459.50	461.00	459.00	-10.50	2	1590
11:57:37	459.50	461.00	459.50	-10.00	1	1588
11:57:13	459.50	461.00	461.00	-8.50	1	1587
11:57:10	460.50	461.00	460.00	-9.50	1	1586
11:57:10	460.50	461.00	460.50	-9.00	1	1585
11:56:42	459.50	460.00	460.00	-9.50	1	1584
11:56:27	459.50	460.50	460.50	-9.00	2	1583
11:55:45	459.50	460.50	459.50	-10.00	2	1581
11:55:38	459.00	460.50	459.00	-10.50	2	1579
11:55:31	459.50	460.50	459.50	-10.00	1	1577
11:55:28	459.50	460.00	460.00	-9.50	1	1576
11:55:27	460.00	460.50	460.00	-9.50	1	1575
11:55:08	459.50	460.00	460.00	-9.50	1	1574
11:55:01	458.50	460.00	460.00	-9.50	1	1573
11:55:01	459.50	460.00	459.00	-10.50	1	1572
11:55:01	459.50	460.00	459.50	-10.00	1	1571
11:54:37	459.50	460.00	459.50	-10.00	1	1570
11:54:35	459.50	460.00	459.50	-10.00	1	1569
11:54:22	459.50	460.00	460.00	-9.50	1	1568
11:53:36	459.00	459.50	459.50	-10.00	1	1567
11:53:09	459.50	460.00	459.00	-10.50	1	1566
11:53:09	459.50	460.00	459.50	-10.00	1	1565
11:52:55	459.50	460.00	459.00	-10.50	2	1564
11:52:55	459.50	460.00	459.50	-10.00	1	1562
11:52:24	460.00	460.50	459.50	-10.00	1	1561
11:52:24	460.00	460.50	460.00	-9.50	1	1560
11:52:04	460.00	460.50	460.00	-9.50	2	1559
11:52:02	460.00	460.50	460.50	-9.00	1	1557
11:51:39	459.50	460.00	460.00	-9.50	1	1556
11:51:29	459.50	460.00	459.50	-10.00	1	1555
11:51:02	459.00	460.00	459.00	-10.50	1	1554
11:50:40	459.00	460.00	459.00	-10.50	1	1553
11:50:36	459.50	460.00	459.50	-10.00	1	1552
11:50:04	458.50	460.50	458.50	-11.00	2	1551
11:49:48	459.50	460.50	459.00	-10.50	2	1549
11:49:48	459.50	460.50	459.50	-10.00	1	1547
11:49:47	459.00	459.50	460.00	-9.50	1	1546
11:49:47	459.00	459.50	459.50	-10.00	1	1545
11:49:30	459.50	460.00	459.50	-10.00	1	1544
11:49:08	459.50	460.00	460.00	-9.50	1	1543
11:48:15	459.00	460.00	460.00	-9.50	4	1542
11:48:12	459.00	460.00	460.00	-9.50	1	1538
11:48:10	459.50	460.00	459.50	-10.00	1	1537
11:47:50	459.00	459.50	459.50	-10.00	1	1536
11:47:15	459.50	460.00	459.50	-10.00	3	1535
11:47:13	459.50	460.00	459.50	-10.00	1	1532
11:46:58	459.00	460.00	459.00	-10.50	1	1531
11:46:37	459.00	459.50	459.50	-10.00	1	1530
11:46:33	459.50	460.00	459.50	-10.00	1	1529
11:46:09	459.00	459.50	459.50	-10.00	1	1528
11:45:41	459.00	459.50	458.50	-11.00	1	1527
11:45:41	459.00	459.50	459.00	-10.50	1	1526
11:44:36	459.00	460.00	458.50	-11.00	1	1525
11:44:36	459.00	460.00	459.00	-10.50	1	1524
11:44:33	458.50	459.50	459.50	-10.00	1	1523
11:44:25	459.00	460.00	458.50	-11.00	2	1522
11:44:25	459.00	460.00	459.00	-10.50	1	1520
11:44:25	459.50	460.00	459.50	-10.00	1	1519
11:43:40	459.00	459.50	459.50	-10.00	1	1518
11:43:13	459.50	460.00	459.00	-10.50	2	1517
11:43:13	459.50	460.00	459.50	-10.00	1	1515
11:42:32	459.00	460.00	460.00	-9.50	1	1514
11:42:27	459.00	460.00	460.00	-9.50	1	1513
11:42:04	459.00	460.00	459.00	-10.50	1	1512
11:42:00	459.00	460.00	459.00	-10.50	1	1511
11:41:51	458.50	460.00	458.50	-11.00	2	1510
11:41:43	458.50	459.50	459.50	-10.00	1	1508
11:41:35	459.00	460.00	458.50	-11.00	2	1507
11:41:35	459.00	460.00	459.00	-10.50	1	1505
11:40:45	459.50	460.00	459.50	-10.00	1	1504
11:40:23	458.50	460.00	460.00	-9.50	3	1503
11:40:23	458.50	459.50	459.50	-10.00	1	1500
11:40:23	458.50	459.50	459.50	-10.00	1	1499
11:40:03	458.50	459.50	459.50	-10.00	1	1498
11:40:03	459.00	459.50	459.00	-10.50	1	1497
11:39:40	458.00	459.00	459.00	-10.50	1	1496
11:39:25	458.50	460.00	458.50	-11.00	1	1495
11:39:19	458.50	460.00	458.50	-11.00	2	1494
11:38:45	459.00	460.00	458.50	-11.00	1	1492
11:38:45	459.00	460.00	459.00	-10.50	2	1491
11:38:38	459.00	459.50	459.50	-10.00	1	1489
11:38:15	459.00	460.00	459.00	-10.50	1	1488
11:37:36	459.00	459.50	459.50	-10.00	1	1487
11:37:36	459.00	459.50	459.00	-10.50	1	1486
11:37:00	458.00	459.50	459.50	-10.00	1	1485
11:36:49	458.50	459.50	458.00	-11.50	1	1484
11:36:49	458.50	459.50	458.50	-11.00	1	1483
11:36:46	459.00	459.50	459.00	-10.50	1	1482
11:35:56	458.50	460.00	458.00	-11.50	2	1481
11:35:56	458.50	460.00	458.50	-11.00	1	1479
11:35:47	459.00	460.00	458.50	-11.00	1	1478
11:35:47	459.00	460.00	459.00	-10.50	1	1477
11:35:41	459.50	460.00	459.50	-10.00	1	1476
11:34:47	459.00	459.50	459.50	-10.00	1	1475
11:34:13	459.00	460.00	458.50	-11.00	1	1474
11:34:13	459.00	460.00	459.00	-10.50	1	1473
11:34:13	459.50	460.00	459.50	-10.00	1	1472
11:33:34	459.00	460.00	460.00	-9.50	1	1471
11:33:16	458.50	460.00	458.50	-11.00	3	1470
11:33:07	458.50	460.00	458.50	-11.00	1	1467
11:33:05	459.50	460.00	459.00	-10.50	1	1466
11:33:05	459.50	460.00	459.50	-10.00	1	1465
11:32:59	459.50	460.00	460.00	-9.50	1	1464
11:32:49	459.00	459.50	459.50	-10.00	1	1463
11:31:42	458.50	459.50	459.50	-10.00	1	1462
11:31:40	458.50	460.50	458.50	-11.00	2	1461
11:31:36	460.00	460.50	459.00	-10.50	1	1459
11:31:36	460.00	460.50	459.50	-10.00	1	1458
11:31:36	460.00	460.50	460.00	-9.50	1	1457
11:31:35	459.50	460.00	460.00	-9.50	1	1456
11:31:33	459.50	460.00	460.00	-9.50	1	1455
11:31:11	459.00	460.00	460.00	-9.50	1	1454
11:30:48	458.50	460.00	458.50	-11.00	3	1453
11:30:40	458.50	459.50	459.50	-10.00	1	1450
11:30:15	459.50	460.00	459.00	-10.50	1	1449
11:30:15	459.50	460.00	459.50	-10.00	1	1448
11:29:38	459.00	459.50	459.50	-10.00	1	1447
11:29:07	458.50	460.00	458.50	-11.00	2	1446
11:29:00	458.50	460.00	460.00	-9.50	1	1444
11:29:00	459.50	460.50	459.00	-10.50	2	1443
11:29:00	459.50	460.50	459.50	-10.00	1	1441
11:28:45	459.00	460.00	460.00	-9.50	1	1440
11:28:38	459.00	460.50	459.00	-10.50	1	1439
11:28:18	460.00	460.50	459.50	-10.00	2	1438
11:28:18	460.00	460.50	460.00	-9.50	1	1436
11:27:43	459.50	460.00	460.00	-9.50	1	1435
11:27:24	459.50	460.50	459.00	-10.50	2	1434
11:27:24	459.50	460.50	459.50	-10.00	1	1432
11:26:34	459.00	461.00	459.00	-10.50	1	1431
11:26:31	459.00	460.50	460.50	-9.00	1	1430
11:26:25	459.50	460.50	459.00	-10.50	2	1429
11:26:25	459.50	460.50	459.50	-10.00	1	1427
11:25:49	460.00	461.50	459.00	-10.50	2	1426
11:25:49	460.00	461.50	460.00	-9.50	1	1424
11:25:47	460.00	461.00	461.00	-8.50	1	1423
11:25:47	460.00	460.50	460.50	-9.00	1	1422
11:25:39	459.50	460.00	460.00	-9.50	1	1421
11:25:01	459.50	460.00	460.00	-9.50	1	1420
11:24:35	459.50	460.50	459.00	-10.50	1	1419
11:24:35	459.50	460.50	459.50	-10.00	1	1418
11:24:09	459.00	460.50	459.00	-10.50	1	1417
11:24:01	459.50	460.50	459.50	-10.00	2	1416
11:23:49	460.00	460.50	460.00	-9.50	1	1414
11:23:21	460.50	461.00	460.00	-9.50	1	1413
11:23:21	460.50	461.00	460.50	-9.00	1	1412
11:22:42	460.00	460.50	460.50	-9.00	1	1411
11:21:45	459.50	461.50	459.00	-10.50	1	1410
11:21:45	459.50	461.50	459.50	-10.00	1	1409
11:21:39	459.00	460.50	460.50	-9.00	1	1408
11:21:33	459.00	461.00	459.00	-10.50	1	1407
11:21:27	459.00	461.50	459.00	-10.50	2	1406
11:21:12	459.50	461.50	458.50	-11.00	1	1404
11:21:12	459.50	461.50	459.50	-10.00	2	1403
11:20:51	460.00	461.50	459.00	-10.50	1	1401
11:20:51	460.00	461.50	460.00	-9.50	1	1400
11:20:48	460.00	461.50	460.00	-9.50	1	1399
11:20:37	460.50	462.00	460.50	-9.00	1	1398
11:20:28	460.50	461.50	461.50	-8.00	1	1397
11:19:40	460.00	462.00	460.00	-9.50	1	1396
11:19:13	460.00	461.50	461.50	-8.00	1	1395
11:19:00	459.00	460.50	461.00	-8.50	1	1394
11:19:00	459.00	460.50	460.50	-9.00	2	1393
11:18:54	459.00	460.50	459.00	-10.50	3	1391
11:18:54	459.50	460.50	459.50	-10.00	2	1388
11:18:37	460.00	461.00	460.00	-9.50	1	1386
11:18:22	460.00	461.00	459.50	-10.00	1	1385
11:18:22	460.00	461.00	460.00	-9.50	1	1384
11:18:06	460.00	461.00	460.00	-9.50	1	1383
11:17:49	460.00	460.50	460.50	-9.00	1	1382
11:16:22	460.00	462.00	460.00	-9.50	1	1381
11:16:08	459.00	461.00	461.00	-8.50	1	1380
11:16:05	459.50	461.00	459.50	-10.00	2	1379
11:16:00	459.50	461.00	459.50	-10.00	2	1377
11:15:53	460.00	461.00	460.00	-9.50	2	1375
11:15:34	460.50	462.00	460.50	-9.00	1	1373
11:15:32	460.50	461.00	461.00	-8.50	1	1372
11:15:12	460.00	461.00	460.00	-9.50	1	1371
11:14:52	460.00	460.50	460.50	-9.00	1	1370
11:14:42	460.00	460.50	460.50	-9.00	1	1369
11:14:31	458.50	460.00	460.00	-9.50	2	1368
11:14:15	459.00	460.00	459.00	-10.50	1	1366
11:13:49	459.00	460.50	459.00	-10.50	1	1365
11:13:25	459.50	461.00	459.00	-10.50	2	1364
11:13:25	459.50	461.00	459.50	-10.00	1	1362
11:13:25	459.50	461.00	459.50	-10.00	1	1361
11:13:14	460.00	461.00	459.50	-10.00	1	1360
11:13:14	460.00	461.00	460.00	-9.50	1	1359
11:13:03	460.50	461.00	460.50	-9.00	1	1358
11:11:57	460.00	460.50	460.50	-9.00	1	1357
11:11:48	459.50	460.50	460.50	-9.00	1	1356
11:11:48	459.50	460.00	460.00	-9.50	1	1355
11:11:15	459.00	460.50	459.00	-10.50	1	1354
11:10:55	460.00	460.50	459.50	-10.00	1	1353
11:10:55	460.00	460.50	460.00	-9.50	2	1352
11:10:49	460.00	461.00	460.00	-9.50	2	1350
11:10:43	460.50	461.00	460.50	-9.00	1	1348
11:10:31	460.00	461.00	460.00	-9.50	1	1347
11:10:25	460.00	461.00	460.00	-9.50	2	1346
11:10:01	460.00	460.50	460.50	-9.00	1	1344
11:10:01	460.00	460.50	460.50	-9.00	1	1343
11:09:59	460.00	460.50	460.50	-9.00	1	1342
11:09:53	460.00	460.50	460.50	-9.00	1	1341
11:09:51	460.00	460.50	460.00	-9.50	1	1340
11:09:46	460.00	460.50	460.50	-9.00	1	1339
11:09:21	460.00	460.50	460.50	-9.00	2	1338
11:09:20	460.00	460.50	460.50	-9.00	1	1336
11:09:01	460.00	460.50	460.50	-9.00	2	1335
11:08:49	460.00	460.50	460.00	-9.50	1	1333
11:08:42	460.50	461.00	460.00	-9.50	1	1332
11:08:42	460.50	461.00	460.50	-9.00	1	1331
11:08:41	460.50	461.00	461.00	-8.50	1	1330
11:08:26	460.50	461.00	460.00	-9.50	1	1329
11:08:26	460.50	461.00	460.50	-9.00	1	1328
11:08:12	460.50	461.00	460.50	-9.00	1	1327
11:08:00	460.00	461.00	460.00	-9.50	1	1326
11:07:42	460.00	461.50	460.00	-9.50	1	1325
11:07:36	461.00	461.50	460.50	-9.00	1	1324
11:07:36	461.00	461.50	461.00	-8.50	1	1323
11:07:29	461.00	461.50	461.50	-8.00	1	1322
11:07:22	461.00	461.50	461.50	-8.00	1	1321
11:06:14	460.50	462.00	460.50	-9.00	1	1320
11:06:10	461.00	462.00	461.00	-8.50	1	1319
11:05:57	461.00	462.00	461.00	-8.50	2	1318
11:05:36	461.50	462.50	461.50	-8.00	1	1316
11:05:29	462.00	462.50	462.00	-7.50	1	1315
11:04:50	462.00	462.50	462.00	-7.50	1	1314
11:04:46	462.00	462.50	462.00	-7.50	2	1313
11:03:36	461.00	463.00	461.00	-8.50	1	1311
11:03:29	462.00	463.50	461.50	-8.00	2	1310
11:03:29	462.00	463.50	462.00	-7.50	1	1308
11:03:09	461.00	463.00	463.00	-6.50	1	1307
11:03:01	462.50	463.50	461.50	-8.00	1	1306
11:03:01	462.50	463.50	462.00	-7.50	1	1305
11:03:01	462.50	463.50	462.50	-7.00	1	1304
11:02:57	463.00	463.50	463.00	-6.50	1	1303
11:01:55	462.50	464.00	462.50	-7.00	3	1302
11:01:45	463.00	464.50	463.00	-6.50	1	1299
11:01:09	462.50	464.50	462.50	-7.00	1	1298
11:01:05	463.00	464.50	463.00	-6.50	1	1297
11:01:00	463.50	464.50	463.50	-6.00	1	1296
11:00:26	464.00	465.00	464.00	-5.50	1	1295
11:00:24	464.50	465.00	464.00	-5.50	1	1294
11:00:24	464.50	465.00	464.50	-5.00	1	1293
11:00:24	464.50	465.00	464.50	-5.00	1	1292
11:00:12	464.50	465.00	465.00	-4.50	1	1291
10:59:05	465.00	465.50	464.00	-5.50	1	1290
10:59:05	465.00	465.50	464.50	-5.00	1	1289
10:59:05	465.00	465.50	465.00	-4.50	1	1288
10:58:51	464.50	466.00	464.50	-5.00	1	1287
10:58:49	464.50	465.00	465.00	-4.50	1	1286
10:58:49	464.50	465.00	465.00	-4.50	1	1285
10:58:30	464.50	465.50	464.50	-5.00	2	1284
10:58:30	465.00	465.50	464.50	-5.00	1	1282
10:58:30	465.00	465.50	465.00	-4.50	2	1281
10:58:14	465.00	465.50	465.50	-4.00	1	1279
10:57:55	464.00	465.00	465.00	-4.50	1	1278
10:57:55	464.00	465.00	465.00	-4.50	2	1277
10:57:54	464.00	465.00	464.00	-5.50	1	1275
10:57:48	464.50	465.00	464.50	-5.00	1	1274
10:57:16	464.50	465.00	464.50	-5.00	1	1273
10:57:07	464.50	465.00	464.50	-5.00	1	1272
10:56:52	463.50	464.50	464.50	-5.00	1	1271
10:56:52	463.50	464.50	464.50	-5.00	3	1270
10:56:15	463.00	464.50	463.00	-6.50	3	1267
10:56:01	463.00	464.50	463.00	-6.50	2	1264
10:55:58	463.50	464.50	463.50	-6.00	1	1262
10:55:41	463.50	464.50	464.50	-5.00	1	1261
10:55:30	463.00	464.00	464.00	-5.50	1	1260
10:55:25	463.00	464.00	464.00	-5.50	1	1259
10:55:23	463.00	464.00	463.00	-6.50	1	1258
10:55:18	463.50	464.50	463.50	-6.00	1	1257
10:55:12	463.50	464.50	463.50	-6.00	1	1256
10:55:09	463.50	464.50	464.50	-5.00	1	1255
10:54:51	464.00	465.00	464.00	-5.50	1	1254
10:54:36	464.00	465.00	464.00	-5.50	1	1253
10:54:08	463.50	464.50	464.50	-5.00	1	1252
10:54:05	463.50	464.00	464.50	-5.00	1	1251
10:54:05	463.50	464.00	464.00	-5.50	1	1250
10:54:02	463.50	464.00	464.00	-5.50	2	1249
10:53:37	464.00	465.00	464.00	-5.50	2	1247
10:53:33	463.50	465.00	463.00	-6.50	1	1245
10:53:33	463.50	465.00	463.50	-6.00	2	1244
10:53:25	464.00	465.50	464.00	-5.50	3	1242
10:53:25	465.00	465.50	465.00	-4.50	2	1239
10:53:25	465.00	465.50	465.00	-4.50	1	1237
10:53:25	465.00	465.50	465.00	-4.50	2	1236
10:53:23	465.00	465.50	465.50	-4.00	1	1234
10:53:17	465.00	465.50	465.50	-4.00	1	1233
10:53:01	465.00	465.50	465.50	-4.00	1	1232
10:52:52	465.00	466.00	465.00	-4.50	1	1231
10:52:48	464.00	466.00	464.00	-5.50	1	1230
10:52:40	463.50	464.50	465.50	-4.00	1	1229
10:52:40	463.50	464.50	464.50	-5.00	1	1228
10:52:39	463.50	464.00	464.00	-5.50	1	1227
10:52:37	464.00	464.50	464.00	-5.50	2	1226
10:52:22	463.50	464.00	464.00	-5.50	1	1224
10:52:20	463.00	463.50	463.50	-6.00	1	1223
10:52:20	463.00	463.50	463.50	-6.00	1	1222
10:52:20	463.00	463.50	463.50	-6.00	1	1221
10:51:59	462.00	463.00	463.00	-6.50	1	1220
10:51:59	462.00	462.50	463.00	-6.50	1	1219
10:51:59	462.00	462.50	462.50	-7.00	1	1218
10:51:03	461.50	463.50	461.50	-8.00	1	1217
10:50:59	463.00	463.50	463.00	-6.50	1	1216
10:50:59	460.50	463.00	463.00	-6.50	1	1215
10:50:52	461.00	463.50	461.00	-8.50	1	1214
10:50:47	460.50	463.00	463.00	-6.50	2	1213
10:50:36	462.50	463.50	462.00	-7.50	2	1211
10:50:36	462.50	463.50	462.50	-7.00	1	1209
10:50:27	463.00	463.50	463.00	-6.50	1	1208
10:50:20	462.00	463.50	462.00	-7.50	1	1207
10:50:02	461.50	464.00	461.00	-8.50	1	1206
10:50:02	461.50	464.00	461.50	-8.00	1	1205
10:49:48	460.50	461.50	461.50	-8.00	2	1204
10:49:34	460.00	461.00	461.00	-8.50	1	1202
10:49:30	460.00	461.00	461.00	-8.50	3	1201
10:49:13	460.50	461.00	460.50	-9.00	1	1198
10:49:02	460.50	461.00	460.50	-9.00	1	1197
10:48:35	460.50	461.00	460.50	-9.00	1	1196
10:48:19	460.00	461.00	460.00	-9.50	2	1195
10:48:19	460.00	461.00	460.00	-9.50	1	1193
10:48:03	460.00	461.00	460.00	-9.50	1	1192
10:48:00	460.00	461.00	460.00	-9.50	1	1191
10:48:00	460.00	460.50	460.00	-9.50	1	1190
10:47:49	459.00	461.00	459.00	-10.50	1	1189
10:47:44	459.50	460.50	459.00	-10.50	1	1188
10:47:44	459.50	460.50	459.50	-10.00	1	1187
10:47:32	459.00	460.00	460.00	-9.50	5	1186
10:47:26	459.50	460.00	459.00	-10.50	2	1181
10:47:26	459.50	460.00	459.50	-10.00	1	1179
10:47:02	459.00	459.50	459.50	-10.00	3	1178
10:46:58	458.00	459.00	459.00	-10.50	1	1175
10:46:40	458.50	459.00	459.00	-10.50	1	1174
10:46:40	458.00	458.50	458.50	-11.00	11	1173
10:46:31	458.00	458.50	458.50	-11.00	1	1162
10:46:16	457.50	458.00	458.00	-11.50	1	1161
10:46:13	457.50	458.00	458.00	-11.50	1	1160
10:46:06	457.50	458.00	457.50	-12.00	2	1159
10:46:05	457.50	458.00	457.50	-12.00	1	1157
10:45:50	457.50	458.00	458.00	-11.50	1	1156
10:45:46	457.50	458.00	457.50	-12.00	1	1155
10:45:18	457.50	459.50	457.50	-12.00	1	1154
10:45:11	457.50	458.00	458.00	-11.50	2	1153
10:45:11	457.50	458.00	458.00	-11.50	1	1151
10:44:55	458.00	458.50	457.50	-12.00	2	1150
10:44:55	458.00	458.50	458.00	-11.50	1	1148
10:44:49	458.00	458.50	458.00	-11.50	1	1147
10:44:32	458.00	458.50	458.50	-11.00	1	1146
10:44:01	458.00	458.50	458.00	-11.50	1	1145
10:43:50	457.50	458.50	457.50	-12.00	1	1144
10:43:37	458.00	458.50	458.00	-11.50	2	1143
10:43:13	457.50	458.50	457.50	-12.00	2	1141
10:42:46	458.00	459.00	458.00	-11.50	1	1139
10:42:21	457.00	458.50	458.50	-11.00	1	1138
10:42:13	457.50	458.50	457.00	-12.50	1	1137
10:42:13	457.50	458.50	457.50	-12.00	2	1136
10:42:06	458.00	458.50	458.00	-11.50	1	1134
10:42:05	458.00	458.50	458.00	-11.50	3	1133
10:41:55	458.00	458.50	458.50	-11.00	1	1130
10:41:30	457.50	458.50	457.50	-12.00	1	1129
10:41:24	457.50	458.00	458.00	-11.50	1	1128
10:41:20	457.50	458.00	458.00	-11.50	2	1127
10:41:16	457.50	458.00	458.00	-11.50	1	1125
10:41:08	457.50	458.00	457.50	-12.00	2	1124
10:40:40	458.00	458.50	457.50	-12.00	1	1122
10:40:40	458.00	458.50	458.00	-11.50	1	1121
10:40:15	458.00	458.50	458.00	-11.50	1	1120
10:40:02	458.00	458.50	458.00	-11.50	1	1119
10:39:37	457.50	458.50	457.50	-12.00	1	1118
10:39:21	458.00	458.50	458.00	-11.50	1	1117
10:39:15	458.00	458.50	458.00	-11.50	3	1116
10:38:39	457.50	459.50	457.50	-12.00	3	1113
10:38:24	457.50	458.00	458.00	-11.50	2	1110
10:38:11	457.00	458.00	458.00	-11.50	1	1108
10:38:07	457.50	458.00	457.50	-12.00	2	1107
10:38:06	457.50	458.00	457.50	-12.00	1	1105
10:37:43	457.50	458.00	457.50	-12.00	1	1104
10:37:04	457.50	458.00	457.50	-12.00	1	1103
10:37:01	457.00	458.00	457.00	-12.50	2	1102
10:36:59	457.00	457.50	457.50	-12.00	1	1100
10:36:59	457.00	457.50	457.50	-12.00	1	1099
10:36:56	457.00	457.50	457.50	-12.00	1	1098
10:36:41	457.00	457.50	457.50	-12.00	1	1097
10:36:34	457.00	457.50	457.50	-12.00	1	1096
10:36:25	457.00	457.50	457.00	-12.50	2	1095
10:36:16	457.00	457.50	457.00	-12.50	2	1093
10:36:10	457.00	457.50	457.00	-12.50	3	1091
10:36:02	457.00	457.50	457.00	-12.50	1	1088
10:35:34	457.00	457.50	457.00	-12.50	1	1087
10:35:33	457.00	457.50	457.00	-12.50	2	1086
10:35:12	457.00	457.50	457.00	-12.50	1	1084
10:34:58	457.00	458.00	457.00	-12.50	1	1083
10:34:52	457.00	458.00	457.00	-12.50	1	1082
10:34:25	457.50	458.00	457.50	-12.00	1	1081
10:34:07	457.50	458.00	457.50	-12.00	1	1080
10:34:00	457.50	458.00	458.00	-11.50	1	1079
10:33:41	457.00	458.00	457.00	-12.50	2	1078
10:33:35	457.50	458.00	457.00	-12.50	1	1076
10:33:35	457.50	458.00	457.50	-12.00	1	1075
10:33:20	457.00	458.00	458.00	-11.50	1	1074
10:33:05	457.50	458.00	457.50	-12.00	1	1073
10:33:01	457.50	458.00	457.50	-12.00	1	1072
10:32:50	457.50	458.00	458.00	-11.50	1	1071
10:32:41	457.50	458.00	457.50	-12.00	1	1070
10:32:21	457.50	458.00	458.00	-11.50	1	1069
10:32:15	457.50	458.00	458.00	-11.50	1	1068
10:32:03	457.50	458.00	457.50	-12.00	1	1067
10:31:49	457.50	458.00	457.50	-12.00	1	1066
10:31:25	457.50	458.00	457.50	-12.00	1	1065
10:31:11	457.50	458.00	457.50	-12.00	1	1064
10:31:11	457.50	458.00	457.50	-12.00	3	1063
10:31:10	457.50	458.00	457.50	-12.00	1	1060
10:30:53	457.50	458.00	457.50	-12.00	1	1059
10:30:48	457.50	458.00	457.50	-12.00	1	1058
10:30:45	457.50	458.00	457.50	-12.00	2	1057
10:30:27	457.50	458.00	457.50	-12.00	2	1055
10:30:24	457.50	458.00	457.50	-12.00	1	1053
10:30:23	457.50	458.00	458.00	-11.50	1	1052
10:30:09	457.50	458.00	457.50	-12.00	1	1051
10:29:50	457.50	458.50	458.50	-11.00	1	1050
10:29:12	457.50	458.50	457.50	-12.00	1	1049
10:28:54	457.50	458.00	458.00	-11.50	1	1048
10:28:52	457.50	458.00	458.00	-11.50	1	1047
10:28:46	457.50	458.00	458.00	-11.50	1	1046
10:28:43	457.50	458.00	457.50	-12.00	3	1045
10:28:36	457.50	458.00	458.00	-11.50	1	1042
10:28:25	457.50	458.00	457.50	-12.00	1	1041
10:28:07	457.50	458.00	458.00	-11.50	1	1040
10:27:54	458.00	458.50	457.50	-12.00	2	1039
10:27:54	458.00	458.50	458.00	-11.50	1	1037
10:27:54	458.00	458.50	458.00	-11.50	2	1036
10:27:38	458.00	458.50	458.00	-11.50	1	1034
10:27:11	458.00	458.50	458.00	-11.50	1	1033
10:27:10	458.00	458.50	458.50	-11.00	1	1032
10:26:36	458.00	458.50	458.00	-11.50	3	1031
10:26:13	458.00	458.50	458.00	-11.50	2	1028
10:25:55	458.00	459.00	458.00	-11.50	1	1026
10:25:40	458.00	459.00	459.00	-10.50	1	1025
10:25:22	458.00	459.00	458.00	-11.50	1	1024
10:25:07	458.50	459.00	458.50	-11.00	1	1023
10:25:06	458.50	459.00	458.50	-11.00	1	1022
10:25:04	458.50	459.00	458.50	-11.00	2	1021
10:24:35	458.00	458.50	458.50	-11.00	3	1019
10:24:30	458.00	458.50	458.50	-11.00	3	1016
10:24:28	458.00	458.50	458.00	-11.50	1	1013
10:24:10	457.50	458.00	458.00	-11.50	1	1012
10:24:00	457.50	458.50	457.50	-12.00	2	1011
10:23:50	457.50	458.50	457.50	-12.00	2	1009
10:23:50	458.00	458.50	458.00	-11.50	23	1007
10:23:50	458.50	459.00	458.50	-11.00	1	984
10:23:44	458.50	459.00	458.00	-11.50	2	983
10:23:44	458.50	459.00	458.50	-11.00	1	981
10:23:12	458.50	459.00	458.50	-11.00	1	980
10:22:49	458.50	459.50	458.50	-11.00	2	979
10:22:35	458.50	459.50	458.50	-11.00	1	977
10:22:14	458.50	459.50	458.50	-11.00	3	976
10:22:10	459.00	459.50	459.00	-10.50	1	973
10:21:52	458.50	459.50	458.50	-11.00	1	972
10:21:29	459.00	459.50	459.00	-10.50	1	971
10:21:26	458.50	459.50	458.50	-11.00	1	970
10:21:25	458.50	459.50	458.50	-11.00	1	969
10:21:16	458.50	459.50	458.50	-11.00	2	968
10:21:13	458.50	459.00	459.00	-10.50	1	966
10:21:08	458.50	459.00	458.50	-11.00	1	965
10:20:41	458.50	459.00	458.50	-11.00	1	964
10:20:29	458.00	458.50	458.50	-11.00	1	963
10:20:16	458.00	458.50	458.00	-11.50	1	962
10:20:04	458.00	459.00	458.00	-11.50	1	961
10:19:25	458.00	459.00	458.00	-11.50	2	960
10:19:15	458.00	458.50	458.50	-11.00	1	958
10:18:49	458.00	459.00	458.00	-11.50	3	957
10:18:46	458.00	459.00	458.00	-11.50	3	954
10:18:42	458.00	458.50	458.50	-11.00	1	951
10:18:36	458.00	458.50	458.50	-11.00	3	950
10:18:11	458.00	458.50	458.00	-11.50	1	947
10:17:42	458.00	458.50	458.00	-11.50	2	946
10:17:32	458.00	458.50	458.00	-11.50	1	944
10:17:19	458.00	458.50	458.50	-11.00	1	943
10:16:57	458.00	459.00	458.00	-11.50	1	942
10:16:35	458.50	459.00	458.00	-11.50	2	941
10:16:35	458.50	459.00	458.50	-11.00	1	939
10:16:17	458.00	459.00	458.00	-11.50	2	938
10:16:16	458.00	458.50	458.50	-11.00	1	936
10:16:13	458.50	459.00	458.50	-11.00	1	935
10:15:19	458.00	459.00	458.00	-11.50	1	934
10:15:13	458.50	459.00	458.50	-11.00	1	933
10:15:10	458.50	459.00	458.50	-11.00	1	932
10:15:01	458.00	459.00	458.00	-11.50	1	931
10:14:57	458.00	458.50	458.50	-11.00	1	930
10:14:50	458.00	458.50	458.50	-11.00	1	929
10:14:44	458.00	458.50	458.50	-11.00	1	928
10:14:44	458.00	458.50	458.50	-11.00	1	927
10:14:17	458.00	458.50	458.50	-11.00	1	926
10:13:49	458.50	459.00	458.50	-11.00	1	925
10:13:49	458.00	459.00	458.00	-11.50	2	924
10:13:44	458.50	459.00	458.00	-11.50	2	922
10:13:44	458.50	459.00	458.50	-11.00	1	920
10:13:37	458.50	459.00	458.50	-11.00	1	919
10:13:19	458.50	459.00	459.00	-10.50	1	918
10:13:18	458.50	459.00	458.50	-11.00	1	917
10:13:09	458.50	459.00	459.00	-10.50	1	916
10:12:37	458.50	459.00	458.50	-11.00	2	915
10:12:31	458.50	459.00	458.50	-11.00	1	913
10:12:16	458.50	459.00	458.50	-11.00	1	912
10:11:43	458.50	459.00	458.50	-11.00	1	911
10:11:42	458.50	459.00	459.00	-10.50	1	910
10:11:19	458.00	459.00	458.00	-11.50	1	909
10:11:17	458.00	459.00	458.00	-11.50	1	908
10:11:15	458.00	458.50	458.50	-11.00	1	907
10:11:01	458.00	459.50	458.00	-11.50	2	906
10:10:55	458.50	459.50	458.50	-11.00	2	904
10:10:24	458.50	459.50	458.50	-11.00	1	902
10:10:12	458.50	459.00	459.00	-10.50	1	901
10:10:04	458.50	459.50	458.50	-11.00	1	900
10:10:03	458.50	459.50	458.50	-11.00	1	899
10:09:54	458.50	459.00	459.00	-10.50	1	898
10:09:51	458.50	459.00	459.00	-10.50	1	897
10:09:31	458.50	459.00	459.00	-10.50	2	896
10:09:30	458.50	459.00	459.00	-10.50	1	894
10:09:27	458.50	459.00	459.00	-10.50	1	893
10:09:24	458.50	459.00	459.00	-10.50	1	892
10:09:17	458.50	459.50	458.50	-11.00	1	891
10:09:10	459.00	459.50	459.00	-10.50	1	890
10:08:59	458.50	459.00	459.00	-10.50	1	889
10:08:58	458.50	459.00	459.00	-10.50	1	888
10:08:53	458.50	459.00	458.50	-11.00	4	887
10:08:52	458.50	459.50	458.50	-11.00	2	883
10:08:46	458.50	459.50	458.50	-11.00	1	881
10:08:25	459.00	459.50	458.50	-11.00	1	880
10:08:25	459.00	459.50	459.00	-10.50	2	879
10:08:17	459.00	459.50	459.00	-10.50	1	877
10:08:04	459.00	459.50	458.50	-11.00	2	876
10:08:04	459.00	459.50	459.00	-10.50	1	874
10:07:31	459.00	459.50	459.00	-10.50	1	873
10:07:15	459.00	459.50	459.00	-10.50	1	872
10:06:52	459.00	459.50	459.00	-10.50	1	871
10:06:22	459.00	459.50	459.00	-10.50	3	870
10:06:13	459.00	459.50	459.00	-10.50	1	867
10:05:49	459.00	459.50	459.00	-10.50	1	866
10:05:20	459.00	459.50	459.00	-10.50	2	865
10:05:15	459.50	460.00	459.00	-10.50	1	863
10:05:15	459.50	460.00	459.50	-10.00	1	862
10:04:58	459.50	460.00	459.50	-10.00	1	861
10:04:45	459.00	459.50	459.50	-10.00	1	860
10:04:35	459.00	459.50	459.50	-10.00	1	859
10:04:26	459.00	459.50	459.00	-10.50	1	858
10:04:15	459.00	459.50	459.50	-10.00	1	857
10:03:53	459.00	459.50	459.00	-10.50	2	856
10:03:46	459.00	459.50	459.50	-10.00	1	854
10:03:45	459.00	459.50	459.50	-10.00	1	853
10:03:45	459.00	459.50	459.50	-10.00	1	852
10:03:37	459.00	459.50	459.50	-10.00	1	851
10:03:16	459.00	459.50	459.00	-10.50	1	850
10:03:13	458.50	459.00	459.00	-10.50	2	849
10:03:13	458.50	459.00	458.50	-11.00	1	847
10:03:12	458.50	459.00	459.00	-10.50	1	846
10:03:09	458.50	459.00	459.00	-10.50	1	845
10:03:00	458.50	459.00	459.00	-10.50	1	844
10:02:25	458.50	459.50	458.50	-11.00	3	843
10:02:25	459.00	459.50	458.50	-11.00	1	840
10:02:25	459.00	459.50	459.00	-10.50	1	839
10:02:23	459.00	459.50	459.00	-10.50	1	838
10:02:13	459.00	459.50	459.00	-10.50	1	837
10:02:01	459.00	459.50	459.00	-10.50	1	836
10:01:24	459.00	459.50	458.50	-11.00	1	835
10:01:24	459.00	459.50	459.00	-10.50	1	834
10:01:23	459.00	459.50	459.50	-10.00	1	833
10:01:21	459.00	459.50	459.00	-10.50	1	832
10:01:17	459.00	459.50	459.50	-10.00	1	831
10:01:03	459.00	459.50	459.50	-10.00	4	830
10:00:37	459.00	459.50	458.50	-11.00	1	826
10:00:37	459.00	459.50	459.00	-10.50	1	825
10:00:19	459.00	459.50	459.00	-10.50	1	824
10:00:15	459.00	459.50	459.50	-10.00	1	823
10:00:14	459.00	459.50	459.50	-10.00	5	822
10:00:07	459.00	459.50	459.50	-10.00	1	817
10:00:04	459.00	459.50	459.50	-10.00	1	816
10:00:00	459.00	459.50	459.00	-10.50	1	815
09:59:48	459.00	459.50	459.00	-10.50	2	814
09:59:40	459.00	459.50	459.00	-10.50	1	812
09:59:38	459.00	459.50	459.00	-10.50	1	811
09:59:36	459.00	459.50	459.00	-10.50	1	810
09:59:35	459.00	459.50	459.00	-10.50	3	809
09:59:10	459.50	460.00	459.50	-10.00	1	806
09:59:00	459.50	460.00	459.50	-10.00	1	805
09:58:56	459.50	460.00	459.50	-10.00	1	804
09:58:55	459.50	460.50	459.50	-10.00	1	803
09:58:55	459.50	460.00	460.00	-9.50	1	802
09:58:55	460.00	460.50	460.00	-9.50	1	801
09:58:55	460.00	460.50	460.00	-9.50	10	800
09:58:55	460.00	460.50	460.00	-9.50	20	790
09:58:55	460.00	460.50	460.00	-9.50	2	770
09:58:51	460.00	460.50	460.50	-9.00	1	768
09:58:48	460.00	460.50	460.00	-9.50	1	767
09:58:01	460.00	461.00	460.00	-9.50	1	766
09:57:45	460.50	461.00	460.50	-9.00	1	765
09:57:45	460.50	461.00	460.50	-9.00	5	764
09:57:45	460.50	461.00	460.50	-9.00	1	759
09:57:45	460.50	461.00	460.50	-9.00	7	758
09:57:36	460.50	461.50	460.50	-9.00	1	751
09:57:10	461.00	461.50	461.00	-8.50	2	750
09:57:10	461.00	462.00	461.00	-8.50	14	748
09:57:03	461.50	462.50	461.50	-8.00	5	734
09:56:56	461.00	462.50	461.00	-8.50	2	729
09:56:44	461.00	462.50	461.00	-8.50	3	727
09:56:25	461.50	462.50	461.00	-8.50	1	724
09:56:25	461.50	462.50	461.50	-8.00	2	723
09:56:24	461.50	462.50	461.50	-8.00	1	721
09:56:19	461.50	462.00	462.00	-7.50	1	720
09:56:13	461.50	462.50	461.50	-8.00	1	719
09:55:57	462.00	463.00	462.00	-7.50	1	718
09:55:40	462.00	463.00	462.00	-7.50	1	717
09:55:25	462.00	463.00	462.00	-7.50	2	716
09:55:21	462.00	462.50	462.50	-7.00	1	714
09:55:12	462.50	463.00	462.50	-7.00	1	713
09:54:53	462.00	462.50	462.50	-7.00	1	712
09:54:45	462.00	462.50	462.50	-7.00	1	711
09:54:43	462.00	462.50	462.00	-7.50	1	710
09:54:19	462.50	463.00	462.50	-7.00	5	709
09:54:00	461.00	463.00	461.00	-8.50	1	704
09:53:59	462.00	463.00	462.00	-7.50	1	703
09:53:57	461.50	463.00	461.50	-8.00	1	702
09:53:55	461.50	463.00	461.50	-8.00	3	701
09:53:50	462.50	463.00	462.50	-7.00	3	698
09:53:50	461.50	462.50	462.50	-7.00	2	695
09:53:48	461.50	462.50	462.50	-7.00	2	693
09:53:35	462.00	462.50	462.00	-7.50	1	691
09:53:00	462.00	463.00	462.00	-7.50	2	690
09:52:48	462.00	464.00	462.00	-7.50	2	688
09:52:48	462.00	464.00	462.00	-7.50	1	686
09:52:46	462.00	464.00	464.00	-5.50	1	685
09:52:44	463.50	464.00	463.50	-6.00	2	684
09:52:30	462.00	463.50	463.50	-6.00	1	682
09:52:26	462.00	463.50	463.50	-6.00	2	681
09:52:18	462.00	463.50	463.50	-6.00	2	679
09:52:08	462.00	463.00	463.50	-6.00	1	677
09:52:08	462.00	463.00	463.00	-6.50	1	676
09:52:02	461.50	463.00	463.00	-6.50	1	675
09:52:02	462.00	463.00	462.00	-7.50	4	674
09:52:00	462.50	463.50	462.50	-7.00	1	670
09:51:48	463.00	463.50	463.00	-6.50	1	669
09:51:48	462.00	463.00	463.00	-6.50	4	668
09:51:36	462.50	463.00	462.50	-7.00	1	664
09:51:34	462.00	462.50	462.50	-7.00	1	663
09:51:28	462.00	462.50	462.00	-7.50	3	662
09:51:27	462.00	462.50	462.50	-7.00	1	659
09:51:05	462.50	463.00	461.50	-8.00	1	658
09:51:05	462.50	463.00	462.50	-7.00	1	657
09:50:35	462.00	462.50	462.50	-7.00	3	656
09:50:25	462.00	462.50	462.00	-7.50	1	653
09:50:25	462.00	462.50	462.00	-7.50	1	652
09:50:13	462.00	462.50	462.00	-7.50	2	651
09:50:00	462.00	462.50	462.00	-7.50	3	649
09:49:25	460.50	461.00	461.50	-8.00	3	646
09:49:25	460.50	461.00	461.00	-8.50	1	643
09:49:16	460.50	461.50	461.50	-8.00	5	642
09:49:13	460.50	461.50	460.50	-9.00	1	637
09:49:12	461.00	461.50	461.00	-8.50	1	636
09:49:07	461.00	461.50	461.00	-8.50	1	635
09:49:00	460.50	461.50	460.50	-9.00	2	634
09:48:58	461.00	461.50	461.00	-8.50	1	632
09:48:58	461.00	461.50	461.00	-8.50	3	631
09:48:50	460.50	461.00	461.00	-8.50	1	628
09:48:43	460.50	461.00	461.00	-8.50	1	627
09:48:42	460.50	461.00	461.00	-8.50	1	626
09:48:38	460.50	461.00	461.00	-8.50	1	625
09:48:33	460.50	461.00	461.00	-8.50	1	624
09:48:29	460.50	461.00	460.50	-9.00	1	623
09:48:24	460.50	461.00	461.00	-8.50	2	622
09:48:21	460.50	461.00	460.50	-9.00	1	620
09:48:16	460.50	461.00	460.50	-9.00	1	619
09:48:15	460.50	461.00	460.50	-9.00	3	618
09:48:01	460.50	461.00	460.50	-9.00	1	615
09:47:55	460.50	461.00	461.00	-8.50	1	614
09:47:37	460.50	461.00	460.50	-9.00	2	613
09:47:28	460.50	461.00	460.50	-9.00	3	611
09:47:28	460.50	461.00	460.50	-9.00	1	608
09:47:14	460.50	461.00	461.00	-8.50	1	607
09:46:49	460.50	461.00	460.50	-9.00	1	606
09:46:48	460.50	461.00	460.50	-9.00	1	605
09:46:31	460.50	461.00	460.50	-9.00	1	604
09:46:31	460.50	461.00	460.50	-9.00	3	603
09:46:29	461.00	461.50	461.00	-8.50	5	600
09:46:26	461.00	461.50	461.00	-8.50	1	595
09:46:13	460.50	461.50	461.50	-8.00	1	594
09:45:44	460.00	461.50	461.50	-8.00	1	593
09:45:37	460.00	461.50	460.00	-9.50	1	592
09:45:32	460.00	461.00	461.00	-8.50	1	591
09:45:28	461.00	461.50	461.00	-8.50	18	590
09:45:25	461.00	461.50	461.00	-8.50	3	572
09:45:01	461.50	462.50	461.50	-8.00	3	569
09:45:00	462.00	462.50	461.50	-8.00	1	566
09:45:00	462.00	462.50	462.00	-7.50	1	565
09:44:49	461.50	462.50	461.50	-8.00	1	564
09:44:42	462.00	462.50	462.00	-7.50	1	563
09:44:25	461.50	462.50	461.50	-8.00	1	562
09:44:25	462.00	462.50	462.00	-7.50	2	561
09:44:25	462.00	462.50	462.00	-7.50	2	559
09:44:25	462.00	462.50	462.00	-7.50	1	557
09:44:15	462.00	463.00	463.00	-6.50	1	556
09:44:05	462.00	463.00	463.00	-6.50	2	555
09:44:01	462.50	463.00	462.50	-7.00	3	553
09:43:59	462.50	463.00	463.00	-6.50	2	550
09:43:55	462.50	463.00	463.00	-6.50	1	548
09:43:31	462.50	463.00	463.00	-6.50	1	547
09:43:29	462.50	463.00	462.50	-7.00	1	546
09:43:23	462.50	463.00	463.00	-6.50	1	545
09:43:14	462.50	463.00	463.00	-6.50	1	544
09:43:13	462.50	463.00	462.50	-7.00	1	543
09:42:59	462.50	463.00	463.00	-6.50	1	542
09:42:36	463.00	464.00	463.00	-6.50	1	541
09:42:35	463.50	464.50	463.00	-6.50	2	540
09:42:35	463.50	464.50	463.50	-6.00	1	538
09:42:34	463.50	464.50	463.50	-6.00	1	537
09:42:27	464.00	464.50	464.00	-5.50	1	536
09:42:26	464.00	464.50	464.00	-5.50	3	535
09:42:25	464.00	464.50	464.00	-5.50	1	532
09:42:20	464.00	464.50	464.50	-5.00	1	531
09:42:01	464.00	464.50	464.00	-5.50	1	530
09:41:32	464.00	464.50	464.00	-5.50	1	529
09:41:25	464.00	464.50	464.00	-5.50	1	528
09:41:24	464.00	464.50	464.50	-5.00	1	527
09:41:23	464.50	465.50	464.50	-5.00	2	526
09:41:12	464.00	465.00	465.00	-4.50	1	524
09:41:11	464.00	465.00	464.00	-5.50	1	523
09:41:10	464.00	465.50	464.00	-5.50	3	522
09:41:06	464.50	465.50	464.50	-5.00	1	519
09:41:03	464.50	465.50	464.50	-5.00	1	518
09:40:50	464.50	465.50	464.50	-5.00	1	517
09:40:50	464.50	465.50	464.50	-5.00	1	516
09:40:43	465.00	466.00	465.00	-4.50	1	515
09:40:43	465.00	466.00	465.00	-4.50	1	514
09:40:43	465.00	466.00	465.00	-4.50	1	513
09:40:43	465.00	466.00	465.00	-4.50	12	512
09:40:32	465.00	466.00	465.00	-4.50	2	500
09:40:32	465.00	466.00	465.00	-4.50	4	498
09:40:32	465.50	466.00	465.50	-4.00	10	494
09:39:52	466.00	466.50	466.00	-3.50	1	484
09:39:49	466.00	466.50	466.00	-3.50	2	483
09:39:49	466.00	466.50	466.00	-3.50	1	481
09:39:49	466.00	466.50	466.00	-3.50	3	480
09:39:49	466.00	466.50	466.00	-3.50	4	477
09:39:49	466.00	466.50	466.00	-3.50	2	473
09:39:44	466.00	466.50	466.00	-3.50	2	471
09:39:38	466.00	466.50	466.00	-3.50	1	469
09:39:22	466.00	467.00	467.00	-2.50	10	468
09:39:02	466.50	467.00	466.00	-3.50	1	458
09:39:02	466.50	467.00	466.50	-3.00	1	457
09:38:37	466.50	467.00	466.50	-3.00	1	456
09:38:29	466.50	467.00	466.50	-3.00	1	455
09:38:28	466.50	467.00	466.50	-3.00	1	454
09:38:26	466.50	467.00	466.50	-3.00	1	453
09:38:19	466.50	467.00	466.50	-3.00	1	452
09:38:01	466.50	467.00	467.00	-2.50	1	451
09:37:14	466.50	467.50	466.50	-3.00	1	450
09:37:13	466.50	467.50	466.50	-3.00	1	449
09:37:00	466.50	467.50	466.50	-3.00	1	448
09:36:54	466.50	467.50	466.50	-3.00	2	447
09:36:36	467.00	468.00	467.00	-2.50	9	445
09:36:36	467.00	468.00	467.00	-2.50	1	436
09:36:02	467.50	468.50	467.50	-2.00	4	435
09:36:02	467.50	468.50	467.50	-2.00	3	431
09:36:02	467.50	468.50	467.50	-2.00	1	428
09:36:01	467.50	468.50	467.50	-2.00	1	427
09:34:50	467.50	469.00	467.50	-2.00	1	426
09:34:37	468.00	469.00	468.00	-1.50	1	425
09:34:05	467.50	470.00	467.50	-2.00	3	424
09:34:05	468.00	470.00	467.50	-2.00	1	421
09:34:05	468.00	470.00	468.00	-1.50	1	420
09:33:44	467.50	468.00	468.00	-1.50	1	419
09:33:40	467.50	468.00	468.00	-1.50	1	418
09:33:38	467.50	468.00	467.50	-2.00	1	417
09:33:26	467.50	468.00	467.50	-2.00	1	416
09:32:47	467.00	467.50	467.50	-2.00	3	415
09:32:26	467.00	468.00	467.00	-2.50	1	412
09:32:01	467.00	467.50	467.00	-2.50	1	411
09:31:46	467.00	467.50	467.50	-2.00	1	410
09:31:37	466.50	467.50	467.50	-2.00	1	409
09:31:36	466.50	467.50	466.50	-3.00	1	408
09:30:49	467.00	467.50	467.50	-2.00	1	407
09:30:43	467.00	467.50	467.50	-2.00	1	406
09:30:31	467.00	467.50	467.50	-2.00	1	405
09:30:29	467.00	467.50	467.00	-2.50	1	404
09:30:27	467.00	467.50	467.50	-2.00	1	403
09:29:50	467.00	467.50	467.00	-2.50	1	402
09:29:42	466.00	467.00	467.00	-2.50	1	401
09:29:35	465.50	467.00	467.50	-2.00	1	400
09:29:35	465.50	467.00	467.00	-2.50	1	399
09:29:34	465.50	467.00	467.00	-2.50	2	398
09:29:34	466.00	467.00	466.00	-3.50	3	396
09:29:31	466.50	467.50	466.50	-3.00	6	393
09:29:26	467.00	469.00	467.00	-2.50	7	387
09:29:26	467.50	469.00	467.50	-2.00	2	380
09:29:26	468.00	469.50	468.00	-1.50	1	378
09:29:26	468.00	469.50	468.00	-1.50	1	377
09:29:25	468.00	469.50	468.00	-1.50	6	376
09:29:25	469.00	470.00	468.50	-1.00	2	370
09:29:25	469.00	470.00	469.00	-0.50	1	368
09:29:07	469.00	470.00	469.00	-0.50	2	367
09:29:07	469.00	470.00	469.00	-0.50	3	365
09:28:01	469.00	470.50	469.00	-0.50	1	362
09:28:00	469.50	470.50	469.50	0	8	361
09:28:00	470.00	471.00	470.00	+0.50	6	353
09:28:00	470.00	471.00	470.00	+0.50	3	347
09:28:00	470.00	471.00	470.00	+0.50	4	344
09:28:00	470.00	471.00	470.00	+0.50	7	340
09:28:00	470.00	471.00	470.00	+0.50	1	333
09:28:00	470.00	471.00	470.00	+0.50	1	332
09:27:57	470.00	471.00	470.00	+0.50	1	331
09:27:53	470.50	471.50	470.50	+1.00	1	330
09:27:53	471.00	471.50	471.00	+1.50	5	329
09:27:00	471.50	472.50	471.50	+2.00	3	324
09:27:00	470.00	471.50	471.50	+2.00	2	321
09:26:50	470.00	471.00	471.50	+2.00	3	319
09:26:50	470.00	471.00	471.00	+1.50	1	316
09:26:49	470.00	471.00	470.00	+0.50	1	315
09:26:41	471.00	471.50	471.00	+1.50	1	314
09:26:38	471.00	471.50	471.00	+1.50	1	313
09:26:38	470.00	471.00	471.00	+1.50	3	312
09:26:38	470.00	471.00	470.00	+0.50	2	309
09:26:30	470.50	471.00	470.50	+1.00	7	307
09:26:30	470.50	471.00	470.50	+1.00	1	300
09:25:35	471.00	471.50	470.50	+1.00	1	299
09:25:35	471.00	471.50	471.00	+1.50	1	298
09:24:46	470.50	471.00	471.00	+1.50	1	297
09:24:38	470.50	471.00	471.00	+1.50	1	296
09:24:34	471.00	471.50	471.00	+1.50	1	295
09:24:13	471.00	472.00	471.00	+1.50	5	294
09:24:13	471.00	472.50	471.00	+1.50	3	289
09:24:09	471.00	472.50	471.00	+1.50	2	286
09:23:49	471.50	472.00	471.50	+2.00	2	284
09:23:49	472.00	472.50	472.00	+2.50	11	282
09:23:49	472.00	472.50	472.00	+2.50	1	271
09:23:04	472.00	473.00	473.00	+3.50	1	270
09:22:45	472.50	473.00	472.00	+2.50	1	269
09:22:45	472.50	473.00	472.50	+3.00	1	268
09:21:41	473.00	475.00	473.00	+3.50	2	267
09:21:39	472.50	474.00	474.50	+5.00	1	265
09:21:39	472.50	474.00	474.00	+4.50	1	264
09:21:38	473.00	474.00	472.50	+3.00	1	263
09:21:38	473.00	474.00	473.00	+3.50	1	262
09:20:55	474.00	474.50	474.00	+4.50	1	261
09:20:36	474.00	474.50	474.00	+4.50	1	260
09:20:02	473.00	474.00	474.00	+4.50	2	259
09:19:57	472.50	473.50	473.50	+4.00	1	257
09:19:56	473.00	473.50	473.00	+3.50	2	256
09:19:53	473.00	473.50	473.50	+4.00	1	254
09:18:29	471.00	472.50	471.00	+1.50	1	253
09:18:28	471.00	471.50	471.50	+2.00	1	252
09:18:20	470.50	471.50	470.50	+1.00	1	251
09:18:00	471.00	472.50	471.00	+1.50	1	250
09:18:00	471.50	472.50	471.50	+2.00	1	249
09:17:39	472.50	473.00	472.50	+3.00	3	248
09:17:39	472.50	473.00	472.50	+3.00	2	245
09:17:38	472.00	473.00	472.00	+2.50	4	243
09:17:30	471.00	472.00	472.00	+2.50	1	239
09:17:22	470.50	472.00	472.00	+2.50	1	238
09:17:18	470.50	472.00	472.00	+2.50	1	237
09:17:12	471.50	472.00	471.50	+2.00	1	236
09:17:05	472.00	473.00	472.00	+2.50	2	235
09:17:05	472.00	473.00	472.00	+2.50	3	233
09:17:00	472.00	473.00	472.00	+2.50	1	230
09:16:48	472.50	473.50	472.50	+3.00	1	229
09:16:47	472.50	473.50	472.50	+3.00	2	228
09:16:41	473.00	474.00	473.00	+3.50	4	226
09:16:41	473.00	474.00	473.00	+3.50	2	222
09:16:25	472.50	474.00	472.50	+3.00	2	220
09:16:12	472.50	473.00	473.00	+3.50	2	218
09:15:06	473.00	474.50	473.00	+3.50	2	216
09:15:06	473.00	474.50	473.00	+3.50	3	214
09:15:06	473.00	474.50	473.00	+3.50	2	211
09:15:06	473.50	474.50	473.50	+4.00	1	209
09:14:15	473.50	474.50	473.00	+3.50	1	208
09:14:15	473.50	474.50	473.50	+4.00	2	207
09:14:12	474.00	474.50	473.50	+4.00	2	205
09:14:12	474.00	474.50	474.00	+4.50	1	203
09:12:27	473.50	474.00	474.00	+4.50	1	202
09:12:26	473.00	473.50	473.50	+4.00	3	201
09:12:06	473.00	473.50	473.00	+3.50	1	198
09:12:02	472.50	473.00	473.00	+3.50	1	197
09:12:02	472.50	473.00	473.00	+3.50	1	196
09:11:57	472.00	472.50	472.50	+3.00	3	195
09:11:57	472.00	472.50	472.50	+3.00	1	192
09:11:44	472.50	473.00	472.50	+3.00	1	191
09:10:27	473.00	474.50	473.00	+3.50	1	190
09:10:21	473.00	474.50	473.00	+3.50	2	189
09:10:20	473.00	474.50	473.00	+3.50	2	187
09:09:59	473.50	475.50	473.00	+3.50	3	185
09:09:59	473.50	475.50	473.50	+4.00	1	182
09:09:59	474.00	475.50	473.50	+4.00	3	181
09:09:59	474.00	475.50	474.00	+4.50	1	178
09:09:59	474.00	475.50	474.00	+4.50	2	177
09:09:58	475.00	476.00	475.00	+5.50	15	175
09:09:53	475.00	476.00	475.00	+5.50	1	160
09:09:53	475.00	476.00	476.00	+6.50	1	159
09:09:48	475.00	476.00	475.00	+5.50	1	158
09:09:41	475.00	476.50	475.00	+5.50	1	157
09:09:38	476.00	476.50	476.00	+6.50	2	156
09:09:38	476.00	477.50	476.00	+6.50	4	154
09:08:37	476.50	478.00	476.00	+6.50	1	150
09:08:37	476.50	478.00	476.50	+7.00	2	149
09:08:35	476.50	478.00	476.50	+7.00	3	147
09:06:52	476.50	478.00	476.50	+7.00	1	144
09:06:45	477.00	478.00	477.00	+7.50	1	143
09:06:04	477.00	478.00	478.00	+8.50	1	142
09:06:01	477.00	478.00	477.00	+7.50	1	141
09:05:55	477.50	478.00	477.50	+8.00	1	140
09:05:45	477.50	478.50	477.50	+8.00	2	139
09:05:08	476.50	478.00	478.00	+8.50	1	137
09:04:56	477.00	478.00	477.00	+7.50	1	136
09:04:55	476.00	478.00	478.00	+8.50	3	135
09:04:35	477.50	478.00	477.50	+8.00	1	132
09:04:28	475.00	477.50	477.50	+8.00	2	131
09:04:24	476.00	477.00	476.00	+6.50	1	129
09:03:25	476.00	478.00	476.00	+6.50	1	128
09:03:15	476.00	477.50	477.50	+8.00	1	127
09:02:07	478.50	480.00	478.50	+9.00	1	126
09:02:04	477.00	479.50	479.50	+10.00	1	125
09:02:01	479.50	480.00	479.50	+10.00	1	124
09:01:58	477.00	478.50	478.50	+9.00	1	123
09:01:55	477.50	479.50	477.50	+8.00	1	122
09:01:51	478.00	479.50	478.00	+8.50	1	121
09:01:47	478.00	480.50	478.00	+8.50	2	120
09:01:35	478.50	481.00	478.50	+9.00	1	118
09:01:34	477.50	478.50	478.50	+9.00	1	117
09:01:20	477.00	477.50	477.50	+8.00	1	116
09:00:58	476.00	477.50	476.00	+6.50	1	115
09:00:54	475.00	477.50	475.00	+5.50	2	114
09:00:52	477.00	477.50	477.00	+7.50	1	112
09:00:49	475.00	477.50	475.00	+5.50	3	111
09:00:42	477.00	480.00	477.00	+7.50	1	108
09:00:29	477.50	480.50	477.50	+8.00	1	107
09:00:16	478.00	481.00	478.00	+8.50	1	106
09:00:16	478.00	481.00	478.00	+8.50	1	105
09:00:16	477.50	479.50	479.50	+10.00	3	104
09:00:16	477.00	479.50	479.50	+10.00	2	101
09:00:16	476.50	479.00	479.00	+9.50	1	99
09:00:15	475.50	477.00	477.00	+7.50	1	98
09:00:15	--	--	475.50	+6.00	19	97

　

其他人也逛...

三花針織平口褲.四角褲.男內褲(3件組)

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

MyCard 2000點虛擬點數卡

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

App Store Card $ 6000 - 數位序號

大潤發5000元即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

KIRIN–生茶525ml(24入/箱)

統一超商10000元虛擬商品卡

小米 REDMI Buds 8 Active 藍牙耳機

Samsung Galaxy S26 Ultra (12G/512G)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

3M 細滑牙線棒盒裝促銷包(160支入)

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	64004.30	462.78	0.73%
以太幣ETH	1661.77	-3.28	-0.20%
瑞波幣XRP	1.13	0.00	-0.18%
比特幣現金BCH	201.24	-0.77	-0.38%
萊特幣LTC	44.01	0.96	2.24%
卡達幣ADA	0.166903	0.00	-1.72%
波場幣TRX	0.317779	0.00	0.80%
恆星幣XLM	0.181853	-0.01	-3.36%

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。