最新台股崩跌774點金管會：關注4變數必要時護市熱門外資賣超857億累計連8賣提款晶圓雙雄、熱門ETF

更新報價

金麗科 (3228) 半導體業上櫃蔚華科集團

419.00 ▼-46.00 -9.89% 9.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-46.00	2,178	419.00	15	419.50	2	458.00	462.00	418.50	465.00

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	419.00	419.50	419.00	-46.00	62	2178
13:24:50	419.50	420.50	420.50	-44.50	1	2116
13:24:47	419.50	420.50	419.50	-45.50	1	2115
13:24:33	419.50	420.50	420.50	-44.50	1	2114
13:24:32	419.50	420.00	420.00	-45.00	1	2113
13:24:27	419.50	420.00	420.00	-45.00	2	2112
13:24:26	419.50	420.00	420.00	-45.00	1	2110
13:24:22	420.00	420.50	420.00	-45.00	5	2109
13:24:10	420.50	421.00	420.50	-44.50	1	2104
13:24:07	420.50	421.00	420.50	-44.50	1	2103
13:24:07	420.50	421.00	421.00	-44.00	1	2102
13:24:05	420.50	421.00	421.00	-44.00	1	2101
13:23:16	420.00	421.00	421.00	-44.00	1	2100
13:22:45	420.00	421.00	420.00	-45.00	1	2099
13:22:24	420.50	421.50	420.50	-44.50	1	2098
13:22:23	420.50	421.00	421.00	-44.00	1	2097
13:22:21	420.50	421.00	421.00	-44.00	1	2096
13:22:17	420.50	421.00	421.00	-44.00	1	2095
13:22:06	420.50	421.00	420.50	-44.50	2	2094
13:21:47	420.50	421.00	421.00	-44.00	1	2092
13:21:40	420.50	421.00	421.00	-44.00	1	2091
13:21:39	420.50	421.00	421.00	-44.00	3	2090
13:21:34	420.50	421.00	421.00	-44.00	1	2087
13:21:33	420.50	421.00	421.00	-44.00	1	2086
13:21:29	420.50	421.00	421.00	-44.00	1	2085
13:21:27	420.50	421.00	420.50	-44.50	1	2084
13:20:55	420.50	421.00	421.00	-44.00	1	2083
13:20:38	420.00	421.00	421.00	-44.00	1	2082
13:20:38	420.00	421.00	421.00	-44.00	1	2081
13:20:16	420.00	421.00	421.00	-44.00	1	2080
13:19:44	420.00	421.00	421.00	-44.00	1	2079
13:19:35	420.00	421.00	421.00	-44.00	1	2078
13:19:29	420.00	421.00	421.00	-44.00	1	2077
13:19:13	420.00	421.00	421.00	-44.00	2	2076
13:19:04	420.00	421.00	421.00	-44.00	1	2074
13:18:16	420.00	421.00	421.00	-44.00	1	2073
13:18:03	419.50	421.00	421.00	-44.00	1	2072
13:18:01	420.00	421.00	420.00	-45.00	2	2071
13:16:52	420.50	421.00	421.00	-44.00	1	2069
13:16:52	420.50	421.00	421.00	-44.00	1	2068
13:16:42	420.50	421.00	421.00	-44.00	1	2067
13:16:32	420.50	421.00	421.00	-44.00	2	2066
13:16:32	419.50	420.50	420.50	-44.50	2	2064
13:16:30	419.50	420.50	420.50	-44.50	1	2062
13:16:30	419.50	420.00	420.00	-45.00	2	2061
13:16:15	419.50	420.00	420.00	-45.00	1	2059
13:16:07	419.50	420.00	420.00	-45.00	1	2058
13:15:34	419.50	420.00	420.00	-45.00	1	2057
13:15:34	419.50	420.00	420.00	-45.00	1	2056
13:15:26	420.50	421.00	420.50	-44.50	1	2055
13:15:24	419.50	420.00	420.00	-45.00	2	2054
13:15:24	420.50	421.00	420.00	-45.00	23	2052
13:15:24	420.50	421.00	420.50	-44.50	2	2029
13:15:17	420.00	421.00	420.00	-45.00	1	2027
13:15:11	420.00	421.00	420.00	-45.00	8	2026
13:15:09	420.00	421.00	420.00	-45.00	20	2018
13:15:01	420.00	420.50	420.50	-44.50	1	1998
13:15:01	420.00	420.50	420.50	-44.50	1	1997
13:14:54	420.00	420.50	420.50	-44.50	1	1996
13:14:43	420.50	421.00	420.50	-44.50	10	1995
13:14:42	420.50	421.00	421.00	-44.00	4	1985
13:14:25	420.50	421.00	421.00	-44.00	2	1981
13:14:24	420.50	421.00	421.00	-44.00	1	1979
13:14:23	420.50	421.00	420.50	-44.50	1	1978
13:14:15	420.50	421.00	421.00	-44.00	2	1977
13:14:06	420.50	421.00	421.00	-44.00	2	1975
13:13:58	420.50	421.00	421.00	-44.00	2	1973
13:13:48	420.00	421.00	421.00	-44.00	2	1971
13:13:29	420.00	420.50	420.50	-44.50	1	1969
13:13:29	421.00	421.50	421.00	-44.00	1	1968
13:13:21	420.00	421.00	421.00	-44.00	1	1967
13:13:19	420.00	421.00	421.00	-44.00	1	1966
13:13:18	420.00	421.50	420.00	-45.00	1	1965
13:13:05	420.00	421.00	421.00	-44.00	2	1964
13:12:53	421.00	421.50	421.00	-44.00	2	1962
13:12:47	420.00	421.00	421.00	-44.00	1	1960
13:12:46	420.50	421.00	420.00	-45.00	1	1959
13:12:46	420.50	421.00	420.50	-44.50	1	1958
13:12:38	420.00	421.00	421.00	-44.00	1	1957
13:12:30	420.50	421.00	421.00	-44.00	2	1956
13:12:30	420.50	421.00	421.00	-44.00	1	1954
13:12:23	420.50	421.00	421.00	-44.00	1	1953
13:12:23	420.50	421.00	421.00	-44.00	1	1952
13:12:12	420.00	421.00	421.00	-44.00	6	1951
13:11:46	420.50	421.00	421.00	-44.00	1	1945
13:11:41	421.00	421.50	421.00	-44.00	1	1944
13:11:25	420.50	421.00	421.00	-44.00	1	1943
13:11:22	421.00	421.50	421.00	-44.00	1	1942
13:11:22	420.50	421.00	421.00	-44.00	4	1941
13:11:22	420.00	421.00	421.00	-44.00	1	1937
13:11:22	420.00	421.00	421.00	-44.00	1	1936
13:11:12	420.00	420.50	420.50	-44.50	1	1935
13:11:10	420.50	421.00	420.50	-44.50	1	1934
13:11:08	420.50	421.00	421.00	-44.00	3	1933
13:10:55	421.00	421.50	421.00	-44.00	1	1930
13:10:54	421.00	421.50	421.00	-44.00	1	1929
13:10:42	421.50	422.00	421.50	-43.50	2	1928
13:10:27	420.50	421.50	421.50	-43.50	2	1926
13:10:25	420.50	421.00	421.00	-44.00	1	1924
13:10:00	420.00	420.50	420.50	-44.50	3	1923
13:10:00	421.00	422.00	420.50	-44.50	8	1920
13:10:00	421.00	422.00	421.00	-44.00	3	1912
13:10:00	421.00	422.00	422.00	-43.00	1	1909
13:09:57	421.00	422.00	421.00	-44.00	3	1908
13:09:52	421.00	422.00	421.00	-44.00	1	1905
13:09:45	421.50	422.00	421.50	-43.50	1	1904
13:09:33	421.50	422.00	421.50	-43.50	5	1903
13:09:29	421.50	422.00	421.50	-43.50	1	1898
13:09:24	421.50	422.00	421.50	-43.50	2	1897
13:09:17	421.50	422.00	422.00	-43.00	1	1895
13:08:51	421.50	422.00	422.00	-43.00	1	1894
13:08:50	421.50	422.00	422.00	-43.00	1	1893
13:08:23	421.50	422.00	422.00	-43.00	1	1892
13:08:23	421.50	422.00	422.00	-43.00	1	1891
13:07:50	421.50	422.00	422.00	-43.00	1	1890
13:07:33	421.50	422.00	422.00	-43.00	1	1889
13:07:27	421.50	422.00	422.00	-43.00	2	1888
13:07:27	422.00	422.50	422.00	-43.00	3	1886
13:07:22	422.00	422.50	422.00	-43.00	1	1883
13:07:08	422.50	423.00	422.00	-43.00	1	1882
13:07:08	422.50	423.00	422.50	-42.50	1	1881
13:07:06	422.50	423.00	423.00	-42.00	1	1880
13:06:57	422.50	423.00	423.00	-42.00	2	1879
13:06:20	423.00	423.50	423.00	-42.00	1	1877
13:06:20	423.00	423.50	423.00	-42.00	1	1876
13:06:17	422.00	423.00	423.00	-42.00	1	1875
13:06:15	422.00	423.00	423.00	-42.00	1	1874
13:06:07	422.50	423.00	423.00	-42.00	1	1873
13:05:35	422.00	422.50	422.50	-42.50	1	1872
13:05:22	422.00	423.00	422.00	-43.00	1	1871
13:05:19	422.00	422.50	422.50	-42.50	1	1870
13:05:19	422.00	422.50	422.50	-42.50	1	1869
13:05:07	422.00	422.50	422.00	-43.00	2	1868
13:04:41	422.00	423.00	422.00	-43.00	1	1866
13:04:32	422.00	422.50	422.50	-42.50	1	1865
13:04:25	422.00	423.00	423.00	-42.00	1	1864
13:04:25	422.50	423.00	422.50	-42.50	1	1863
13:04:22	422.50	423.00	423.00	-42.00	1	1862
13:04:08	422.50	423.00	422.50	-42.50	1	1861
13:04:05	422.50	423.00	423.00	-42.00	1	1860
13:04:00	422.50	423.00	422.50	-42.50	1	1859
13:03:53	422.50	423.00	422.50	-42.50	1	1858
13:03:52	422.50	423.00	422.50	-42.50	1	1857
13:03:01	423.00	423.50	423.00	-42.00	1	1856
13:02:46	423.00	423.50	423.00	-42.00	2	1855
13:02:44	423.00	423.50	423.50	-41.50	1	1853
13:01:56	423.50	424.00	423.50	-41.50	1	1852
13:01:48	423.50	424.00	423.50	-41.50	2	1851
13:01:29	423.50	424.00	424.00	-41.00	1	1849
13:01:11	423.50	424.00	424.00	-41.00	1	1848
13:00:14	423.50	424.50	424.50	-40.50	1	1847
13:00:00	423.50	424.00	424.00	-41.00	1	1846
12:59:18	423.50	424.50	424.50	-40.50	1	1845
12:58:42	424.50	425.00	424.50	-40.50	1	1844
12:58:26	423.50	424.50	424.50	-40.50	7	1843
12:57:11	424.50	425.00	424.50	-40.50	2	1836
12:57:04	424.50	425.00	424.50	-40.50	1	1834
12:56:34	424.00	424.50	424.50	-40.50	1	1833
12:56:34	424.00	424.50	424.50	-40.50	3	1832
12:56:34	423.50	424.00	424.00	-41.00	3	1829
12:55:59	424.00	424.50	424.00	-41.00	1	1826
12:55:31	424.00	424.50	424.00	-41.00	1	1825
12:55:28	424.00	424.50	424.00	-41.00	2	1824
12:55:21	424.00	425.00	424.00	-41.00	1	1822
12:54:44	424.00	425.00	424.00	-41.00	1	1821
12:54:31	424.00	424.50	424.50	-40.50	1	1820
12:53:11	424.00	425.00	425.00	-40.00	1	1819
12:52:33	424.00	425.00	425.00	-40.00	1	1818
12:52:13	425.00	426.00	425.00	-40.00	7	1817
12:51:54	425.00	425.50	425.50	-39.50	1	1810
12:51:47	424.00	425.00	425.00	-40.00	3	1809
12:51:25	424.50	425.00	424.50	-40.50	1	1806
12:50:48	425.00	425.50	425.00	-40.00	1	1805
12:50:44	425.00	425.50	425.00	-40.00	1	1804
12:49:58	425.00	425.50	425.50	-39.50	1	1803
12:48:59	425.00	426.00	425.00	-40.00	1	1802
12:48:42	425.50	426.00	425.00	-40.00	2	1801
12:48:42	425.50	426.00	425.50	-39.50	1	1799
12:48:42	425.50	426.00	426.00	-39.00	1	1798
12:48:42	425.50	426.00	426.00	-39.00	3	1797
12:48:42	425.50	426.00	426.00	-39.00	2	1794
12:48:42	425.50	426.00	426.00	-39.00	1	1792
12:48:04	425.50	426.00	426.00	-39.00	1	1791
12:45:04	426.00	426.50	426.00	-39.00	2	1790
12:45:04	426.00	426.50	426.00	-39.00	1	1788
12:45:00	426.00	426.50	426.00	-39.00	1	1787
12:44:14	425.50	427.00	427.00	-38.00	1	1786
12:44:11	426.00	427.00	426.00	-39.00	3	1785
12:43:26	426.00	427.00	427.00	-38.00	1	1782
12:43:26	426.00	427.00	427.00	-38.00	1	1781
12:42:52	426.00	427.00	427.00	-38.00	1	1780
12:42:41	426.50	427.00	426.50	-38.50	1	1779
12:41:43	426.50	427.00	427.00	-38.00	1	1778
12:41:37	426.50	427.00	427.00	-38.00	1	1777
12:40:56	426.00	427.00	427.00	-38.00	1	1776
12:40:36	426.00	427.00	427.00	-38.00	2	1775
12:39:34	426.00	427.00	426.00	-39.00	1	1773
12:39:23	426.00	427.00	426.00	-39.00	1	1772
12:39:18	426.00	426.50	426.50	-38.50	1	1771
12:38:57	426.00	426.50	426.00	-39.00	1	1770
12:37:41	426.00	426.50	426.00	-39.00	1	1769
12:37:16	426.00	426.50	426.00	-39.00	1	1768
12:37:15	426.00	426.50	426.00	-39.00	1	1767
12:36:29	426.00	426.50	426.00	-39.00	1	1766
12:36:11	426.50	427.00	426.50	-38.50	1	1765
12:35:27	426.50	427.00	427.00	-38.00	1	1764
12:33:57	427.00	428.00	427.00	-38.00	1	1763
12:33:44	426.50	428.00	428.00	-37.00	1	1762
12:33:24	428.50	429.00	429.00	-36.00	1	1761
12:33:21	428.00	428.50	428.50	-36.50	1	1760
12:33:18	426.50	428.00	428.00	-37.00	1	1759
12:31:09	426.50	428.50	428.50	-36.50	1	1758
12:30:46	426.50	428.50	428.50	-36.50	1	1757
12:30:29	426.50	428.50	428.50	-36.50	1	1756
12:30:29	426.50	428.50	428.50	-36.50	1	1755
12:30:21	428.00	428.50	428.00	-37.00	1	1754
12:28:40	428.50	429.00	428.50	-36.50	1	1753
12:28:32	426.00	428.50	428.50	-36.50	1	1752
12:24:56	426.50	429.00	426.50	-38.50	4	1751
12:23:10	425.50	427.50	427.50	-37.50	1	1747
12:23:06	425.50	427.00	427.00	-38.00	1	1746
12:21:41	427.00	427.50	425.00	-40.00	2	1745
12:21:41	427.00	427.50	426.50	-38.50	2	1743
12:21:41	427.00	427.50	427.00	-38.00	1	1741
12:21:40	426.50	427.00	427.00	-38.00	1	1740
12:21:16	426.50	427.00	427.00	-38.00	1	1739
12:21:06	426.00	426.50	426.50	-38.50	1	1738
12:21:04	426.00	426.50	426.50	-38.50	1	1737
12:21:03	425.00	426.00	426.00	-39.00	1	1736
12:21:03	425.00	426.00	426.00	-39.00	1	1735
12:21:03	425.00	425.50	425.50	-39.50	1	1734
12:21:02	424.00	425.00	425.00	-40.00	5	1733
12:20:35	424.00	425.00	424.00	-41.00	1	1728
12:19:47	423.00	424.00	424.00	-41.00	1	1727
12:19:47	423.00	424.00	424.00	-41.00	1	1726
12:19:46	423.00	424.00	424.00	-41.00	1	1725
12:19:20	423.00	425.00	425.00	-40.00	1	1724
12:19:18	425.00	425.50	425.00	-40.00	1	1723
12:19:01	425.00	425.50	425.00	-40.00	1	1722
12:18:50	425.00	425.50	425.00	-40.00	2	1721
12:18:40	425.00	425.50	425.00	-40.00	1	1719
12:18:37	425.00	425.50	425.00	-40.00	1	1718
12:18:33	425.00	425.50	425.00	-40.00	1	1717
12:18:30	425.00	425.50	425.00	-40.00	3	1716
12:18:21	425.50	426.00	425.50	-39.50	2	1713
12:18:07	425.50	426.00	425.50	-39.50	1	1711
12:17:41	425.50	426.00	426.00	-39.00	1	1710
12:17:37	426.00	426.50	426.00	-39.00	1	1709
12:16:51	426.50	427.00	426.50	-38.50	1	1708
12:16:40	426.00	426.50	426.50	-38.50	1	1707
12:16:11	426.00	426.50	426.50	-38.50	1	1706
12:16:11	425.50	426.00	426.00	-39.00	1	1705
12:15:17	426.00	429.00	426.00	-39.00	3	1704
12:15:14	426.50	429.00	426.50	-38.50	1	1701
12:15:11	427.00	429.00	427.00	-38.00	1	1700
12:14:45	427.50	429.00	427.50	-37.50	1	1699
12:14:39	427.50	429.00	427.50	-37.50	1	1698
12:14:39	427.50	428.50	428.50	-36.50	1	1697
12:14:39	427.50	428.00	428.00	-37.00	3	1696
12:14:37	427.00	427.50	427.50	-37.50	3	1693
12:14:34	426.50	427.00	427.00	-38.00	1	1690
12:14:33	426.50	427.00	427.00	-38.00	1	1689
12:14:33	427.00	427.50	427.00	-38.00	1	1688
12:14:33	427.00	427.50	427.00	-38.00	1	1687
12:14:19	427.00	427.50	427.00	-38.00	1	1686
12:13:20	427.00	427.50	427.50	-37.50	1	1685
12:13:13	427.50	428.00	427.50	-37.50	1	1684
12:11:47	427.50	428.00	428.00	-37.00	1	1683
12:11:29	427.50	428.00	427.50	-37.50	1	1682
12:10:27	427.50	428.50	428.50	-36.50	1	1681
12:10:25	428.00	428.50	428.00	-37.00	1	1680
12:09:05	427.50	429.00	429.00	-36.00	1	1679
12:08:37	427.50	430.00	427.50	-37.50	1	1678
12:08:02	427.00	427.50	427.50	-37.50	2	1677
12:08:02	429.50	430.00	429.50	-35.50	1	1675
12:07:48	429.50	430.00	429.50	-35.50	1	1674
12:07:40	427.50	429.50	429.50	-35.50	1	1673
12:06:59	429.00	430.00	429.00	-36.00	1	1672
12:06:43	429.00	429.50	429.50	-35.50	1	1671
12:06:43	429.00	429.50	429.50	-35.50	1	1670
12:06:43	429.00	429.50	429.50	-35.50	1	1669
12:06:36	426.50	429.00	429.00	-36.00	1	1668
12:06:33	427.50	428.00	428.00	-37.00	2	1667
12:06:33	428.00	429.00	428.00	-37.00	2	1665
12:06:15	428.00	429.50	428.00	-37.00	1	1663
12:06:06	426.50	428.00	428.00	-37.00	1	1662
12:06:02	426.50	428.00	428.00	-37.00	1	1661
12:05:30	428.00	430.00	428.00	-37.00	3	1660
12:05:25	429.50	430.00	429.50	-35.50	1	1657
12:04:57	430.00	430.50	430.00	-35.00	4	1656
12:04:42	430.00	430.50	430.00	-35.00	1	1652
12:04:17	430.00	430.50	430.00	-35.00	1	1651
12:03:32	431.00	431.50	431.00	-34.00	3	1650
12:01:38	431.00	432.00	432.00	-33.00	1	1647
11:59:38	432.00	433.50	433.50	-31.50	1	1646
11:59:24	432.00	432.50	432.50	-32.50	2	1645
11:59:06	433.00	433.50	433.00	-32.00	1	1643
11:58:50	432.50	433.00	433.00	-32.00	1	1642
11:58:39	433.00	433.50	433.00	-32.00	2	1641
11:58:07	433.00	433.50	433.00	-32.00	1	1639
11:57:49	433.00	434.00	433.00	-32.00	1	1638
11:57:38	433.50	434.00	433.50	-31.50	1	1637
11:56:57	433.50	434.50	433.50	-31.50	1	1636
11:55:54	434.00	435.00	435.00	-30.00	1	1635
11:55:53	434.00	434.50	434.50	-30.50	1	1634
11:55:38	433.50	434.00	434.00	-31.00	1	1633
11:55:21	434.00	435.00	434.00	-31.00	1	1632
11:54:57	435.00	435.50	435.00	-30.00	1	1631
11:53:43	434.50	435.50	434.50	-30.50	1	1630
11:53:32	435.00	436.00	435.00	-30.00	1	1629
11:50:20	434.50	436.00	436.00	-29.00	1	1628
11:48:59	435.50	436.00	435.50	-29.50	1	1627
11:48:28	436.00	436.50	436.00	-29.00	1	1626
11:48:20	435.50	436.00	436.00	-29.00	2	1625
11:47:13	434.50	435.50	435.50	-29.50	1	1623
11:46:52	434.00	436.00	436.00	-29.00	1	1622
11:45:33	434.00	435.50	435.50	-29.50	1	1621
11:43:42	433.50	436.00	436.00	-29.00	1	1620
11:42:10	433.50	435.50	435.50	-29.50	1	1619
11:41:34	432.00	435.00	435.00	-30.00	4	1618
11:41:32	432.00	435.00	435.00	-30.00	1	1614
11:39:33	431.00	436.00	436.00	-29.00	1	1613
11:39:06	431.00	432.00	432.00	-33.00	1	1612
11:39:06	431.00	432.00	432.00	-33.00	1	1611
11:38:30	433.00	436.50	432.00	-33.00	1	1610
11:38:30	433.00	436.50	432.50	-32.50	1	1609
11:38:30	433.00	436.50	433.00	-32.00	1	1608
11:36:25	433.00	436.00	436.00	-29.00	1	1607
11:34:38	435.50	437.00	435.00	-30.00	1	1606
11:34:38	435.50	437.00	435.50	-29.50	1	1605
11:32:10	435.50	437.00	437.00	-28.00	1	1604
11:31:37	437.00	437.50	437.00	-28.00	2	1603
11:31:00	437.50	438.00	437.50	-27.50	1	1601
11:30:37	437.00	437.50	437.50	-27.50	1	1600
11:30:11	437.00	437.50	437.50	-27.50	1	1599
11:29:36	436.50	437.50	437.50	-27.50	2	1598
11:29:35	436.50	437.00	437.00	-28.00	3	1596
11:29:35	436.50	437.00	437.00	-28.00	1	1593
11:29:35	436.50	437.00	437.00	-28.00	1	1592
11:29:32	436.00	436.50	436.50	-28.50	1	1591
11:29:25	435.50	436.00	436.00	-29.00	1	1590
11:29:25	435.50	436.00	436.00	-29.00	1	1589
11:27:44	436.00	436.50	436.00	-29.00	1	1588
11:26:41	435.00	436.00	436.00	-29.00	1	1587
11:25:46	436.50	437.00	437.00	-28.00	3	1586
11:25:11	436.50	437.00	437.00	-28.00	2	1583
11:24:43	436.50	437.00	437.00	-28.00	1	1581
11:24:05	437.00	437.50	437.00	-28.00	1	1580
11:23:21	436.50	437.00	437.00	-28.00	1	1579
11:23:06	436.00	436.50	436.50	-28.50	1	1578
11:22:51	435.00	436.50	436.50	-28.50	1	1577
11:22:49	435.00	436.50	435.00	-30.00	1	1576
11:22:20	436.00	437.00	436.00	-29.00	1	1575
11:20:39	436.00	437.50	437.50	-27.50	1	1574
11:20:37	436.00	437.00	437.00	-28.00	1	1573
11:18:45	436.00	437.00	437.00	-28.00	1	1572
11:18:39	436.00	437.00	437.00	-28.00	2	1571
11:17:14	435.50	436.50	437.00	-28.00	1	1569
11:17:14	435.50	436.50	436.50	-28.50	1	1568
11:17:02	435.50	437.00	437.00	-28.00	1	1567
11:16:09	435.50	436.00	437.00	-28.00	1	1566
11:16:09	435.50	436.00	436.00	-29.00	1	1565
11:15:26	436.50	437.00	436.50	-28.50	1	1564
11:15:05	436.00	437.00	436.00	-29.00	1	1563
11:14:46	436.00	437.00	436.00	-29.00	1	1562
11:14:36	436.00	437.50	437.50	-27.50	1	1561
11:14:27	438.50	439.50	438.50	-26.50	1	1560
11:14:27	438.50	439.00	439.00	-26.00	1	1559
11:14:19	436.00	438.50	438.50	-26.50	2	1558
11:13:59	435.00	438.00	438.00	-27.00	2	1556
11:13:50	437.50	438.00	437.50	-27.50	1	1554
11:13:40	434.50	437.00	437.00	-28.00	1	1553
11:13:33	434.00	436.50	436.50	-28.50	1	1552
11:13:28	434.50	436.50	434.50	-30.50	2	1551
11:13:24	434.50	435.00	435.00	-30.00	1	1549
11:13:08	434.50	435.00	435.00	-30.00	1	1548
11:13:08	434.50	435.00	435.00	-30.00	1	1547
11:13:08	434.50	435.00	435.00	-30.00	1	1546
11:12:21	434.00	435.00	434.00	-31.00	1	1545
11:11:58	433.00	435.00	433.00	-32.00	1	1544
11:11:27	433.00	435.00	433.00	-32.00	3	1543
11:11:21	433.00	435.00	435.00	-30.00	2	1540
11:11:12	433.00	435.00	433.00	-32.00	1	1538
11:11:12	433.00	435.00	433.00	-32.00	2	1537
11:10:54	434.00	435.00	434.00	-31.00	1	1535
11:10:49	433.00	434.00	434.00	-31.00	1	1534
11:10:37	432.00	433.00	433.00	-32.00	1	1533
11:10:36	432.00	432.50	433.00	-32.00	1	1532
11:10:36	432.00	432.50	432.50	-32.50	1	1531
11:10:31	432.00	433.00	432.00	-33.00	1	1530
11:10:25	432.00	433.00	432.00	-33.00	1	1529
11:10:11	431.50	433.00	431.50	-33.50	1	1528
11:09:42	429.00	431.00	431.00	-34.00	1	1527
11:09:39	428.50	431.00	431.00	-34.00	1	1526
11:09:33	428.50	429.50	429.50	-35.50	3	1525
11:09:33	428.50	429.00	429.00	-36.00	1	1522
11:09:33	428.50	429.00	429.00	-36.00	4	1521
11:09:28	428.50	429.00	428.50	-36.50	2	1517
11:09:22	428.00	428.50	428.50	-36.50	1	1515
11:09:17	428.00	428.50	428.50	-36.50	1	1514
11:09:02	426.00	428.00	428.00	-37.00	1	1513
11:08:59	427.00	428.50	427.00	-38.00	2	1512
11:08:49	427.00	428.00	428.00	-37.00	1	1510
11:08:45	427.00	427.50	427.50	-37.50	2	1509
11:08:40	427.00	427.50	427.00	-38.00	1	1507
11:08:30	425.50	427.00	427.00	-38.00	4	1506
11:08:30	425.50	427.00	427.00	-38.00	2	1502
11:08:19	425.50	426.50	426.50	-38.50	1	1500
11:08:16	425.00	426.50	425.00	-40.00	1	1499
11:07:19	420.50	424.00	424.00	-41.00	8	1498
11:07:19	420.50	423.50	423.50	-41.50	1	1490
11:07:17	420.50	423.50	423.50	-41.50	5	1489
11:07:12	420.50	423.00	423.00	-42.00	1	1484
11:07:09	420.50	423.00	420.50	-44.50	1	1483
11:07:09	420.50	422.00	422.00	-43.00	1	1482
11:07:07	420.50	421.00	421.00	-44.00	1	1481
11:07:07	419.00	420.50	420.50	-44.50	2	1480
11:05:39	--	419.00	419.00	-46.00	1	1478
11:05:38	418.50	419.00	418.50	-46.50	5	1477
11:05:31	--	418.50	418.50	-46.50	1	1472
11:05:31	--	418.50	418.50	-46.50	1	1471
11:05:28	418.50	419.00	418.50	-46.50	3	1470
11:05:21	--	418.50	418.50	-46.50	1	1467
11:05:19	418.50	420.50	418.50	-46.50	3	1466
11:05:19	418.50	420.00	420.00	-45.00	10	1463
11:05:18	418.50	420.00	420.00	-45.00	1	1453
11:05:18	--	418.50	418.50	-46.50	1	1452
11:05:16	418.50	420.00	418.50	-46.50	2	1451
11:05:16	418.50	419.00	419.00	-46.00	1	1449
11:05:16	--	418.50	418.50	-46.50	1	1448
11:05:15	--	418.50	418.50	-46.50	1	1447
11:05:14	--	418.50	418.50	-46.50	1	1446
11:05:04	--	418.50	418.50	-46.50	1	1445
11:05:01	--	418.50	418.50	-46.50	1	1444
11:04:54	--	418.50	418.50	-46.50	1	1443
11:04:43	418.50	420.00	418.50	-46.50	2	1442
11:04:42	418.50	420.00	418.50	-46.50	5	1440
11:04:40	418.50	419.00	419.00	-46.00	1	1435
11:04:40	418.50	419.00	418.50	-46.50	7	1434
11:04:40	418.50	419.00	418.50	-46.50	2	1427
11:04:35	419.00	422.00	419.00	-46.00	2	1425
11:04:32	419.00	422.00	419.00	-46.00	2	1423
11:04:22	419.50	422.00	419.00	-46.00	2	1421
11:04:22	419.50	422.00	419.50	-45.50	1	1419
11:04:14	419.00	422.00	419.00	-46.00	1	1418
11:04:09	418.50	419.00	419.00	-46.00	1	1417
11:04:09	420.00	422.00	420.00	-45.00	1	1416
11:04:06	419.00	422.00	419.00	-46.00	1	1415
11:04:01	419.00	422.00	419.00	-46.00	1	1414
11:03:58	419.00	422.00	419.00	-46.00	1	1413
11:03:56	419.00	420.00	420.00	-45.00	1	1412
11:03:56	419.00	420.00	419.00	-46.00	1	1411
11:03:54	419.00	422.00	419.00	-46.00	1	1410
11:03:49	418.50	419.00	419.00	-46.00	1	1409
11:03:48	418.50	419.00	419.00	-46.00	1	1408
11:03:48	418.50	419.00	419.00	-46.00	1	1407
11:03:46	419.00	423.50	419.00	-46.00	1	1406
11:03:41	419.00	423.50	419.00	-46.00	2	1405
11:03:39	419.00	423.50	419.00	-46.00	1	1403
11:03:35	419.50	423.50	419.00	-46.00	1	1402
11:03:35	419.50	423.50	419.50	-45.50	1	1401
11:03:34	419.50	420.00	420.00	-45.00	1	1400
11:03:34	419.00	419.50	419.50	-45.50	3	1399
11:03:33	419.00	419.50	419.00	-46.00	1	1396
11:03:22	418.50	420.00	420.00	-45.00	2	1395
11:03:22	419.50	420.00	418.50	-46.50	6	1393
11:03:22	419.50	420.00	419.00	-46.00	3	1387
11:03:22	419.50	420.00	419.50	-45.50	3	1384
11:03:20	419.00	420.00	420.00	-45.00	1	1381
11:03:19	419.50	423.50	419.50	-45.50	1	1380
11:03:15	419.00	419.50	419.50	-45.50	2	1379
11:03:15	419.50	423.50	419.50	-45.50	1	1377
11:03:15	419.50	423.50	419.50	-45.50	1	1376
11:03:12	419.00	423.50	419.00	-46.00	1	1375
11:03:10	419.00	423.50	419.00	-46.00	2	1374
11:03:07	419.00	420.00	420.00	-45.00	1	1372
11:03:02	419.50	423.50	419.50	-45.50	1	1371
11:03:00	419.50	420.00	420.00	-45.00	1	1370
11:03:00	419.00	423.00	423.00	-42.00	1	1369
11:02:58	419.50	423.50	418.50	-46.50	8	1368
11:02:58	419.50	423.50	419.00	-46.00	2	1360
11:02:58	419.50	423.50	419.50	-45.50	2	1358
11:02:55	419.50	420.00	420.00	-45.00	1	1356
11:02:51	419.00	424.00	419.00	-46.00	1	1355
11:02:49	419.00	424.00	418.50	-46.50	1	1354
11:02:49	419.00	424.00	419.00	-46.00	1	1353
11:02:48	419.00	424.00	418.50	-46.50	2	1352
11:02:48	419.00	424.00	419.00	-46.00	1	1350
11:02:46	419.50	424.00	418.50	-46.50	7	1349
11:02:46	419.50	424.00	419.00	-46.00	2	1342
11:02:46	419.50	424.00	419.50	-45.50	1	1340
11:02:46	419.50	424.00	419.50	-45.50	1	1339
11:02:45	419.50	424.00	419.50	-45.50	1	1338
11:02:45	419.50	424.00	419.50	-45.50	1	1337
11:02:43	419.00	424.00	419.00	-46.00	1	1336
11:02:36	420.00	424.00	418.50	-46.50	41	1335
11:02:36	420.00	424.00	419.00	-46.00	9	1294
11:02:36	420.00	424.00	419.50	-45.50	1	1285
11:02:36	420.00	424.00	420.00	-45.00	3	1284
11:02:34	420.00	424.50	424.50	-40.50	1	1281
11:02:34	420.00	420.50	420.50	-44.50	1	1280
11:02:34	420.00	420.50	420.50	-44.50	1	1279
11:02:34	420.50	424.50	420.50	-44.50	2	1278
11:02:25	421.50	424.50	420.00	-45.00	5	1276
11:02:25	421.50	424.50	421.00	-44.00	1	1271
11:02:25	421.50	424.50	421.50	-43.50	4	1270
11:02:24	421.50	424.50	421.50	-43.50	3	1266
11:02:20	421.50	424.50	424.50	-40.50	1	1263
11:02:20	421.00	424.00	424.00	-41.00	2	1262
11:02:00	421.50	424.50	420.00	-45.00	12	1260
11:02:00	421.50	424.50	420.50	-44.50	4	1248
11:02:00	421.50	424.50	421.00	-44.00	6	1244
11:02:00	421.50	424.50	421.50	-43.50	2	1238
11:01:59	421.00	424.00	424.00	-41.00	5	1236
11:01:56	421.50	424.50	421.50	-43.50	1	1231
11:01:50	421.50	425.00	421.50	-43.50	1	1230
11:01:41	423.00	425.00	422.00	-43.00	4	1229
11:01:41	423.00	425.00	422.50	-42.50	2	1225
11:01:41	423.00	425.00	423.00	-42.00	3	1223
11:01:41	423.00	425.00	423.00	-42.00	1	1220
11:01:35	423.00	423.50	423.50	-41.50	1	1219
11:01:33	423.50	425.50	423.50	-41.50	1	1218
11:01:14	423.50	425.00	423.50	-41.50	1	1217
11:01:12	425.00	425.50	425.00	-40.00	1	1216
11:01:03	423.00	425.00	425.00	-40.00	5	1215
11:00:57	423.00	425.50	425.50	-39.50	4	1210
11:00:57	423.00	425.00	425.00	-40.00	1	1206
11:00:44	424.50	425.50	424.50	-40.50	1	1205
11:00:30	422.50	424.50	424.50	-40.50	1	1204
11:00:30	422.50	424.50	424.50	-40.50	1	1203
11:00:24	424.50	426.00	424.50	-40.50	2	1202
11:00:20	425.00	426.00	424.50	-40.50	2	1200
11:00:20	425.00	426.00	425.00	-40.00	1	1198
11:00:19	424.50	425.50	425.50	-39.50	2	1197
11:00:14	424.50	425.00	425.00	-40.00	2	1195
11:00:14	424.50	425.00	425.00	-40.00	5	1193
11:00:14	423.50	424.50	424.50	-40.50	9	1188
11:00:09	423.50	424.50	424.50	-40.50	1	1179
11:00:07	422.50	423.50	423.50	-41.50	5	1178
11:00:06	423.00	425.00	423.00	-42.00	2	1173
11:00:00	423.50	425.00	423.50	-41.50	1	1171
10:59:56	423.50	424.50	424.50	-40.50	2	1170
10:59:21	423.50	425.50	425.50	-39.50	1	1168
10:59:21	425.50	427.00	425.50	-39.50	1	1167
10:59:09	424.00	425.50	425.50	-39.50	1	1166
10:59:07	425.50	427.50	425.00	-40.00	3	1165
10:59:07	425.50	427.50	425.50	-39.50	1	1162
10:58:59	425.50	427.50	425.50	-39.50	1	1161
10:58:56	425.00	427.00	427.00	-38.00	1	1160
10:58:56	425.00	426.50	426.50	-38.50	1	1159
10:58:56	426.50	427.00	426.50	-38.50	1	1158
10:58:36	428.00	429.00	427.50	-37.50	1	1157
10:58:36	428.00	429.00	428.00	-37.00	1	1156
10:58:18	428.00	428.50	428.50	-36.50	2	1155
10:56:58	428.00	429.00	429.00	-36.00	4	1153
10:56:58	428.00	429.00	429.00	-36.00	1	1149
10:56:51	428.00	429.50	428.00	-37.00	3	1148
10:56:35	428.00	430.00	428.00	-37.00	1	1145
10:56:23	427.50	430.00	427.50	-37.50	1	1144
10:56:19	426.50	427.00	427.00	-38.00	1	1143
10:56:19	428.50	430.00	428.00	-37.00	1	1142
10:56:19	428.50	430.00	428.50	-36.50	2	1141
10:56:18	428.50	429.50	429.50	-35.50	1	1139
10:56:09	426.50	429.00	429.00	-36.00	1	1138
10:55:53	429.50	430.00	429.50	-35.50	1	1137
10:55:12	424.50	425.00	425.00	-40.00	54	1136
10:55:12	424.50	425.00	425.00	-40.00	3	1082
10:55:12	428.00	431.00	425.00	-40.00	10	1079
10:55:12	428.00	431.00	425.50	-39.50	7	1069
10:55:12	428.00	431.00	427.00	-38.00	2	1062
10:55:12	428.00	431.00	428.00	-37.00	4	1060
10:54:57	428.00	430.00	430.00	-35.00	1	1056
10:54:24	428.00	430.00	430.00	-35.00	1	1055
10:53:58	428.00	430.00	430.00	-35.00	1	1054
10:53:51	428.00	430.00	428.00	-37.00	1	1053
10:53:37	428.50	432.00	428.50	-36.50	1	1052
10:53:27	430.00	434.00	428.00	-37.00	2	1051
10:53:27	430.00	434.00	430.00	-35.00	1	1049
10:53:07	428.00	430.00	430.00	-35.00	1	1048
10:53:02	428.00	429.00	429.00	-36.00	1	1047
10:52:50	428.00	429.00	429.00	-36.00	1	1046
10:52:43	429.00	434.00	429.00	-36.00	2	1045
10:52:37	428.00	429.00	429.00	-36.00	1	1043
10:52:32	429.00	434.00	428.00	-37.00	1	1042
10:52:32	429.00	434.00	429.00	-36.00	1	1041
10:52:18	428.00	429.00	429.00	-36.00	1	1040
10:52:13	428.00	429.00	429.00	-36.00	2	1039
10:52:13	429.00	434.00	429.00	-36.00	8	1037
10:52:04	429.50	434.00	429.50	-35.50	2	1029
10:51:37	428.50	429.00	429.00	-36.00	2	1027
10:51:37	428.50	429.00	429.00	-36.00	3	1025
10:51:33	429.00	434.00	429.00	-36.00	1	1022
10:51:18	428.50	435.00	428.00	-37.00	2	1021
10:51:18	428.50	435.00	428.50	-36.50	2	1019
10:51:13	428.50	434.00	428.50	-36.50	1	1017
10:51:09	428.50	434.00	428.50	-36.50	2	1016
10:51:06	429.00	434.00	428.50	-36.50	3	1014
10:51:06	429.00	434.00	429.00	-36.00	2	1011
10:50:57	429.00	434.00	428.50	-36.50	1	1009
10:50:57	429.00	434.00	429.00	-36.00	2	1008
10:50:56	429.00	434.00	429.00	-36.00	1	1006
10:50:54	428.50	429.00	429.00	-36.00	3	1005
10:50:54	431.00	434.00	429.00	-36.00	1	1002
10:50:54	431.00	434.00	429.50	-35.50	1	1001
10:50:54	431.00	434.00	430.00	-35.00	25	1000
10:50:54	431.00	434.00	430.50	-34.50	4	975
10:50:54	431.00	434.00	431.00	-34.00	6	971
10:50:48	431.00	434.00	431.00	-34.00	1	965
10:50:47	432.00	434.00	432.00	-33.00	1	964
10:50:42	432.50	434.00	432.50	-32.50	2	963
10:50:38	432.50	434.00	432.50	-32.50	1	961
10:50:37	433.00	434.00	433.00	-32.00	2	960
10:50:29	433.00	434.00	433.00	-32.00	1	958
10:50:15	433.00	434.00	434.00	-31.00	2	957
10:49:54	433.00	434.00	434.00	-31.00	1	955
10:49:49	433.00	434.00	434.00	-31.00	3	954
10:49:10	433.00	435.00	435.00	-30.00	1	951
10:48:59	433.00	435.00	435.00	-30.00	2	950
10:48:38	433.00	436.50	433.00	-32.00	2	948
10:48:23	433.50	437.00	433.50	-31.50	1	946
10:48:00	433.00	437.00	433.00	-32.00	1	945
10:47:44	433.50	436.50	433.50	-31.50	1	944
10:47:30	433.50	436.50	433.50	-31.50	2	943
10:47:25	433.00	433.50	433.50	-31.50	1	941
10:47:21	433.00	433.50	433.50	-31.50	1	940
10:47:21	433.00	433.50	433.50	-31.50	1	939
10:47:21	433.00	433.50	433.50	-31.50	1	938
10:47:21	433.00	433.50	433.50	-31.50	1	937
10:47:21	433.50	436.50	433.50	-31.50	5	936
10:47:14	433.50	434.00	434.00	-31.00	3	931
10:47:14	434.00	436.50	434.00	-31.00	2	928
10:46:54	433.00	434.50	434.50	-30.50	2	926
10:46:54	433.00	434.50	434.50	-30.50	1	924
10:46:43	434.00	434.50	434.00	-31.00	2	923
10:46:31	433.50	434.50	433.50	-31.50	2	921
10:46:29	433.50	434.00	434.00	-31.00	1	919
10:46:05	432.50	433.00	433.00	-32.00	1	918
10:45:57	434.00	434.50	434.00	-31.00	1	917
10:45:44	432.00	434.00	434.00	-31.00	1	916
10:45:34	432.00	434.50	432.00	-33.00	1	915
10:45:25	431.50	434.00	434.00	-31.00	3	914
10:45:21	431.50	433.50	433.50	-31.50	1	911
10:45:17	431.50	433.00	433.00	-32.00	6	910
10:45:15	431.50	434.00	434.00	-31.00	1	904
10:45:15	433.00	434.00	433.00	-32.00	1	903
10:45:15	433.00	434.00	433.00	-32.00	1	902
10:45:08	431.50	433.00	433.00	-32.00	1	901
10:45:08	433.00	434.00	433.00	-32.00	1	900
10:45:06	433.00	434.00	433.00	-32.00	2	899
10:44:59	434.50	437.00	434.50	-30.50	2	897
10:44:55	435.00	437.00	435.00	-30.00	1	895
10:44:54	435.00	437.00	435.00	-30.00	1	894
10:44:53	435.00	437.00	435.00	-30.00	1	893
10:44:49	435.00	437.00	435.00	-30.00	1	892
10:44:48	435.00	437.00	435.00	-30.00	4	891
10:44:47	435.50	437.00	435.50	-29.50	1	887
10:44:45	435.00	437.00	435.00	-30.00	1	886
10:44:45	435.00	437.00	435.00	-30.00	1	885
10:44:43	435.00	436.00	436.00	-29.00	1	884
10:44:38	435.50	436.00	435.50	-29.50	1	883
10:44:32	435.50	436.00	435.50	-29.50	1	882
10:44:26	436.00	437.00	436.00	-29.00	1	881
10:44:24	436.00	437.00	436.00	-29.00	1	880
10:44:19	437.00	437.50	437.00	-28.00	2	879
10:44:18	437.00	437.50	437.00	-28.00	1	877
10:44:17	436.50	437.00	437.00	-28.00	4	876
10:44:11	436.00	437.00	437.00	-28.00	1	872
10:44:08	436.50	437.00	436.50	-28.50	1	871
10:43:54	437.00	437.50	437.00	-28.00	1	870
10:43:53	437.00	437.50	437.00	-28.00	5	869
10:43:45	437.00	437.50	437.00	-28.00	2	864
10:43:45	437.00	437.50	437.50	-27.50	1	862
10:43:44	437.00	437.50	437.00	-28.00	1	861
10:43:32	437.50	438.00	437.50	-27.50	3	860
10:43:24	437.50	438.00	437.50	-27.50	2	857
10:42:58	437.50	438.00	438.00	-27.00	1	855
10:42:57	437.50	438.00	437.50	-27.50	1	854
10:42:33	438.00	438.50	438.00	-27.00	1	853
10:42:30	438.00	438.50	438.00	-27.00	1	852
10:42:28	438.00	438.50	438.00	-27.00	1	851
10:42:14	438.00	438.50	438.00	-27.00	4	850
10:42:07	438.50	439.50	438.50	-26.50	1	846
10:42:02	438.50	439.50	438.50	-26.50	2	845
10:41:22	438.50	440.00	438.50	-26.50	25	843
10:41:09	438.50	440.00	438.50	-26.50	2	818
10:40:19	438.00	440.50	440.50	-24.50	1	816
10:40:19	438.00	440.00	440.00	-25.00	1	815
10:40:11	439.50	440.00	439.50	-25.50	1	814
10:40:09	438.00	438.50	438.50	-26.50	2	813
10:40:08	438.00	440.00	438.00	-27.00	1	811
10:40:04	438.00	440.00	438.00	-27.00	3	810
10:40:00	438.00	440.00	438.00	-27.00	10	807
10:39:58	438.50	440.00	438.50	-26.50	2	797
10:39:47	438.50	440.00	438.50	-26.50	3	795
10:39:26	439.00	441.50	439.00	-26.00	3	792
10:39:22	439.00	441.50	439.00	-26.00	2	789
10:39:18	440.00	441.50	440.00	-25.00	3	787
10:39:10	441.00	441.50	440.00	-25.00	27	784
10:39:10	441.00	441.50	441.00	-24.00	3	757
10:38:53	441.00	441.50	441.50	-23.50	1	754
10:38:47	441.00	442.00	441.00	-24.00	1	753
10:38:38	441.00	442.00	441.00	-24.00	1	752
10:38:29	441.50	442.00	441.50	-23.50	1	751
10:38:16	441.50	442.00	441.50	-23.50	1	750
10:37:04	441.50	442.00	442.00	-23.00	1	749
10:36:26	441.00	441.50	441.50	-23.50	1	748
10:35:53	441.50	442.00	441.50	-23.50	1	747
10:35:20	441.50	442.00	441.50	-23.50	1	746
10:34:40	441.50	442.00	442.00	-23.00	1	745
10:34:04	441.50	442.00	442.00	-23.00	1	744
10:33:50	441.50	442.00	442.00	-23.00	1	743
10:31:56	441.00	442.00	442.00	-23.00	1	742
10:31:13	441.50	442.00	441.50	-23.50	1	741
10:31:11	441.50	442.00	442.00	-23.00	1	740
10:31:00	440.00	441.50	441.50	-23.50	1	739
10:30:54	440.50	441.50	440.50	-24.50	1	738
10:30:54	440.50	441.50	440.50	-24.50	1	737
10:30:47	440.50	441.50	440.50	-24.50	1	736
10:30:06	440.00	442.00	440.00	-25.00	2	735
10:30:03	440.00	440.50	440.50	-24.50	1	733
10:30:03	440.00	440.50	440.00	-25.00	1	732
10:29:59	440.00	440.50	440.00	-25.00	1	731
10:29:49	440.50	441.50	440.50	-24.50	3	730
10:29:34	440.50	442.00	440.50	-24.50	1	727
10:28:45	440.50	442.00	440.50	-24.50	1	726
10:27:58	440.50	442.00	440.00	-25.00	2	725
10:27:58	440.50	442.00	440.50	-24.50	1	723
10:27:54	440.50	442.00	442.00	-23.00	1	722
10:27:43	440.00	442.50	440.00	-25.00	1	721
10:27:36	440.00	440.50	440.50	-24.50	1	720
10:27:32	440.00	442.50	442.50	-22.50	1	719
10:27:31	440.00	442.50	440.00	-25.00	1	718
10:27:16	440.50	442.50	440.50	-24.50	2	717
10:27:13	441.50	442.50	441.50	-23.50	2	715
10:27:13	441.50	442.50	441.50	-23.50	1	713
10:27:13	441.50	442.50	441.50	-23.50	3	712
10:27:09	441.00	441.50	441.50	-23.50	1	709
10:27:08	440.50	441.50	441.50	-23.50	1	708
10:27:08	440.50	441.00	441.00	-24.00	1	707
10:27:08	440.50	441.00	441.00	-24.00	1	706
10:27:06	440.50	441.00	440.50	-24.50	1	705
10:27:02	440.50	441.00	440.50	-24.50	3	704
10:27:00	440.50	441.00	440.50	-24.50	1	701
10:26:55	440.50	441.00	440.50	-24.50	1	700
10:26:50	440.50	441.00	440.50	-24.50	1	699
10:26:44	441.00	441.50	441.00	-24.00	2	698
10:26:43	441.00	441.50	441.00	-24.00	1	696
10:26:41	441.00	441.50	441.00	-24.00	1	695
10:26:34	441.00	441.50	441.00	-24.00	1	694
10:26:30	441.00	441.50	441.00	-24.00	2	693
10:26:24	441.00	441.50	441.00	-24.00	3	691
10:26:17	441.00	441.50	441.00	-24.00	1	688
10:26:08	441.00	441.50	441.00	-24.00	1	687
10:26:04	441.00	441.50	441.00	-24.00	1	686
10:25:36	441.00	441.50	441.00	-24.00	1	685
10:25:27	441.50	442.00	441.50	-23.50	1	684
10:25:20	441.50	442.00	441.50	-23.50	1	683
10:25:11	442.00	442.50	442.00	-23.00	23	682
10:24:38	442.50	443.00	442.50	-22.50	1	659
10:24:34	442.50	443.00	442.50	-22.50	3	658
10:24:32	442.50	443.00	442.50	-22.50	1	655
10:24:30	442.50	443.00	443.00	-22.00	1	654
10:24:20	443.00	444.00	443.00	-22.00	8	653
10:24:20	443.50	444.00	443.00	-22.00	4	645
10:24:20	443.50	444.00	443.50	-21.50	1	641
10:24:16	443.00	443.50	443.50	-21.50	1	640
10:23:19	443.50	444.00	443.50	-21.50	1	639
10:21:52	445.00	447.00	445.00	-20.00	1	638
10:21:47	445.00	447.00	447.00	-18.00	1	637
10:21:31	445.50	447.00	444.00	-21.00	3	636
10:21:31	445.50	447.00	445.00	-20.00	7	633
10:21:31	445.50	447.00	445.50	-19.50	2	626
10:17:53	447.00	447.50	447.00	-18.00	1	624
10:17:10	445.50	446.00	446.00	-19.00	2	623
10:16:39	446.00	447.50	446.00	-19.00	2	621
10:16:08	446.00	448.00	446.00	-19.00	1	619
10:15:40	446.50	448.00	446.50	-18.50	2	618
10:15:04	448.00	448.50	448.00	-17.00	1	616
10:14:48	448.00	448.50	448.50	-16.50	1	615
10:14:48	446.50	448.00	448.00	-17.00	1	614
10:14:42	448.00	448.50	448.00	-17.00	1	613
10:14:20	448.50	449.00	448.50	-16.50	1	612
10:13:18	449.00	450.00	449.00	-16.00	1	611
10:12:53	449.00	450.00	449.00	-16.00	1	610
10:12:20	449.00	450.00	449.00	-16.00	1	609
10:10:45	449.00	449.50	449.00	-16.00	1	608
10:10:08	449.00	450.00	450.00	-15.00	1	607
10:09:23	450.00	450.50	450.00	-15.00	1	606
10:07:49	449.00	450.00	450.00	-15.00	1	605
10:07:40	449.00	450.00	450.00	-15.00	3	604
10:07:39	449.00	450.00	450.00	-15.00	3	601
10:07:10	448.00	450.00	450.00	-15.00	1	598
10:06:46	448.00	450.00	450.00	-15.00	1	597
10:06:38	448.00	450.00	450.00	-15.00	1	596
10:06:19	448.00	450.00	450.00	-15.00	1	595
10:06:00	448.00	448.50	448.50	-16.50	1	594
10:05:36	448.00	448.50	448.50	-16.50	1	593
10:04:42	448.00	448.50	448.50	-16.50	1	592
10:03:13	448.50	450.00	448.50	-16.50	3	591
10:03:01	448.00	449.50	449.50	-15.50	1	588
10:02:50	449.00	449.50	449.00	-16.00	2	587
10:02:38	448.00	449.00	449.00	-16.00	3	585
10:02:04	448.00	448.50	448.50	-16.50	1	582
10:01:26	448.00	449.00	449.00	-16.00	1	581
10:01:12	448.50	449.00	448.50	-16.50	1	580
10:00:40	447.50	448.00	448.00	-17.00	1	579
10:00:40	447.50	448.00	448.00	-17.00	1	578
09:58:50	446.50	447.00	447.00	-18.00	2	577
09:57:37	446.50	447.00	446.50	-18.50	1	575
09:57:29	445.00	446.00	446.50	-18.50	2	574
09:57:29	445.00	446.00	446.00	-19.00	3	572
09:55:50	444.50	445.00	445.00	-20.00	2	569
09:55:41	444.00	444.50	444.50	-20.50	1	567
09:55:14	444.00	444.50	444.50	-20.50	1	566
09:54:59	444.00	444.50	444.50	-20.50	3	565
09:54:21	444.00	445.00	445.00	-20.00	1	562
09:53:41	444.50	445.00	444.50	-20.50	1	561
09:53:33	444.50	445.00	445.00	-20.00	1	560
09:52:24	444.50	445.50	444.50	-20.50	2	559
09:51:52	445.00	445.50	445.00	-20.00	2	557
09:51:45	445.50	446.00	445.50	-19.50	1	555
09:51:33	445.50	446.00	445.50	-19.50	2	554
09:51:08	445.00	445.50	445.50	-19.50	2	552
09:49:29	444.50	445.50	445.50	-19.50	1	550
09:48:45	444.50	445.50	445.50	-19.50	1	549
09:48:44	444.50	445.00	445.00	-20.00	2	548
09:48:44	444.50	445.00	445.00	-20.00	1	546
09:47:41	444.50	445.00	445.00	-20.00	1	545
09:47:27	444.50	445.00	445.00	-20.00	1	544
09:45:55	445.00	445.50	445.00	-20.00	1	543
09:44:30	445.50	446.00	445.50	-19.50	2	542
09:43:51	445.50	446.00	445.50	-19.50	1	540
09:43:28	444.50	445.00	445.00	-20.00	1	539
09:43:28	445.00	446.50	445.00	-20.00	1	538
09:43:23	445.00	446.50	445.00	-20.00	1	537
09:43:18	445.50	446.50	445.00	-20.00	1	536
09:43:18	445.50	446.50	445.50	-19.50	1	535
09:42:56	446.00	446.50	446.00	-19.00	1	534
09:42:52	446.00	446.50	446.00	-19.00	2	533
09:42:20	446.00	446.50	446.00	-19.00	1	531
09:41:05	444.50	445.00	445.00	-20.00	3	530
09:40:55	444.50	445.00	445.00	-20.00	1	527
09:40:11	443.50	444.00	444.00	-21.00	1	526
09:39:50	444.00	445.00	444.00	-21.00	1	525
09:39:48	444.00	444.50	444.50	-20.50	1	524
09:39:17	444.00	444.50	444.00	-21.00	1	523
09:39:10	444.00	444.50	444.00	-21.00	1	522
09:39:04	443.00	443.50	443.50	-21.50	1	521
09:39:03	443.00	443.50	443.00	-22.00	4	520
09:38:27	443.50	444.00	443.00	-22.00	1	516
09:38:27	443.50	444.00	443.50	-21.50	1	515
09:38:20	443.50	444.00	443.50	-21.50	1	514
09:38:09	443.50	444.50	443.50	-21.50	3	513
09:38:09	443.50	444.00	444.00	-21.00	1	510
09:38:09	443.50	444.00	444.00	-21.00	1	509
09:37:46	444.50	445.00	444.00	-21.00	1	508
09:37:46	444.50	445.00	444.50	-20.50	1	507
09:37:12	444.00	446.00	444.00	-21.00	1	506
09:37:08	444.00	446.00	444.00	-21.00	1	505
09:36:50	444.50	447.00	444.50	-20.50	1	504
09:36:47	445.00	447.00	445.00	-20.00	1	503
09:36:46	445.50	447.00	445.50	-19.50	1	502
09:36:43	446.00	447.00	446.00	-19.00	1	501
09:36:42	446.50	447.00	446.50	-18.50	1	500
09:36:30	446.00	446.50	446.50	-18.50	1	499
09:36:01	446.00	446.50	446.00	-19.00	1	498
09:35:53	445.00	446.00	446.00	-19.00	1	497
09:35:49	445.00	446.00	445.00	-20.00	2	496
09:35:43	445.00	446.00	446.00	-19.00	1	494
09:35:22	445.00	446.00	446.00	-19.00	1	493
09:35:06	446.00	447.00	446.00	-19.00	2	492
09:34:38	446.00	446.50	446.50	-18.50	1	490
09:34:18	446.00	446.50	446.00	-19.00	1	489
09:34:18	446.00	446.50	446.00	-19.00	1	488
09:33:46	445.00	446.00	446.00	-19.00	1	487
09:33:32	445.00	446.00	446.00	-19.00	1	486
09:33:28	445.00	446.00	446.00	-19.00	1	485
09:33:08	445.00	446.00	446.00	-19.00	1	484
09:32:53	445.00	445.50	445.50	-19.50	1	483
09:32:18	445.00	446.00	445.00	-20.00	1	482
09:31:22	445.00	446.00	445.00	-20.00	1	481
09:31:14	445.00	446.00	445.00	-20.00	2	480
09:30:09	443.00	445.00	445.00	-20.00	1	478
09:30:01	443.00	445.00	445.00	-20.00	1	477
09:29:49	445.00	446.00	445.00	-20.00	1	476
09:29:49	445.00	446.00	445.00	-20.00	2	475
09:29:28	444.00	445.00	445.00	-20.00	1	473
09:29:20	443.00	445.00	445.00	-20.00	1	472
09:29:10	443.00	445.00	445.00	-20.00	1	471
09:28:57	443.00	445.00	445.00	-20.00	1	470
09:28:51	443.00	445.00	445.00	-20.00	1	469
09:28:33	443.00	444.50	444.50	-20.50	1	468
09:28:23	443.00	444.50	443.00	-22.00	1	467
09:28:22	443.00	444.00	444.00	-21.00	1	466
09:28:02	443.00	444.00	443.00	-22.00	3	465
09:27:49	444.00	444.50	444.00	-21.00	1	462
09:27:48	443.00	444.50	444.50	-20.50	1	461
09:27:12	443.00	444.00	444.00	-21.00	1	460
09:26:59	442.00	444.00	444.00	-21.00	1	459
09:26:58	442.00	444.00	442.00	-23.00	2	458
09:26:53	442.00	443.00	443.00	-22.00	1	456
09:26:48	442.00	443.00	442.00	-23.00	2	455
09:26:43	442.00	443.00	442.00	-23.00	2	453
09:26:43	442.00	443.00	443.00	-22.00	1	451
09:26:33	442.50	443.00	442.50	-22.50	1	450
09:26:26	442.00	442.50	442.50	-22.50	1	449
09:26:21	442.50	444.00	442.50	-22.50	1	448
09:26:11	443.00	445.00	443.00	-22.00	1	447
09:26:11	443.00	445.00	443.00	-22.00	1	446
09:25:45	443.00	445.00	443.00	-22.00	1	445
09:25:37	442.00	443.00	443.00	-22.00	1	444
09:25:37	442.00	443.00	443.00	-22.00	1	443
09:25:34	442.00	443.00	443.00	-22.00	1	442
09:25:14	443.00	445.00	443.00	-22.00	1	441
09:25:07	443.00	445.00	443.00	-22.00	1	440
09:25:02	443.00	445.00	443.00	-22.00	2	439
09:24:46	442.00	445.00	442.00	-23.00	1	437
09:24:36	442.00	445.00	442.00	-23.00	3	436
09:24:14	442.50	445.00	442.50	-22.50	1	433
09:24:08	442.00	445.00	442.00	-23.00	1	432
09:24:08	442.00	443.00	443.00	-22.00	1	431
09:24:07	442.00	443.00	443.00	-22.00	1	430
09:23:43	442.00	443.00	443.00	-22.00	1	429
09:23:42	442.00	443.00	442.00	-23.00	2	428
09:23:37	442.00	443.00	443.00	-22.00	1	426
09:23:37	442.00	443.00	443.00	-22.00	1	425
09:23:36	443.00	446.00	442.50	-22.50	3	424
09:23:36	443.00	446.00	443.00	-22.00	2	421
09:23:29	443.00	446.00	443.00	-22.00	1	419
09:23:22	443.00	446.00	443.00	-22.00	1	418
09:23:16	443.00	446.00	443.00	-22.00	2	417
09:23:08	442.00	446.00	442.00	-23.00	3	415
09:23:02	442.00	445.00	445.00	-20.00	1	412
09:22:59	442.00	445.00	442.00	-23.00	3	411
09:22:35	441.50	445.00	445.00	-20.00	1	408
09:22:26	441.00	445.00	445.00	-20.00	2	407
09:22:19	440.50	441.00	441.00	-24.00	1	405
09:22:17	440.50	441.00	441.00	-24.00	1	404
09:22:17	440.50	441.00	441.00	-24.00	1	403
09:22:13	441.00	445.00	441.00	-24.00	5	402
09:22:08	441.00	441.50	441.50	-23.50	1	397
09:22:06	441.00	441.50	441.50	-23.50	1	396
09:22:06	441.50	445.00	441.50	-23.50	2	395
09:22:04	441.50	445.00	441.50	-23.50	2	393
09:21:51	441.50	446.00	441.50	-23.50	1	391
09:21:49	442.00	446.00	441.00	-24.00	2	390
09:21:49	442.00	446.00	442.00	-23.00	2	388
09:21:48	441.00	441.50	441.50	-23.50	2	386
09:21:48	441.50	446.00	441.50	-23.50	1	384
09:21:47	441.50	446.00	441.50	-23.50	2	383
09:21:45	442.00	446.00	441.50	-23.50	3	381
09:21:45	442.00	446.00	442.00	-23.00	1	378
09:21:44	442.00	446.00	442.00	-23.00	1	377
09:21:42	442.00	446.00	441.50	-23.50	1	376
09:21:42	442.00	446.00	442.00	-23.00	2	375
09:21:41	441.50	446.00	441.50	-23.50	1	373
09:21:41	441.50	443.00	443.00	-22.00	2	372
09:21:34	441.50	442.50	441.50	-23.50	1	370
09:21:33	441.50	442.00	442.00	-23.00	1	369
09:21:30	441.50	442.50	442.50	-22.50	1	368
09:21:30	442.00	443.00	442.00	-23.00	1	367
09:21:27	442.00	443.00	442.00	-23.00	1	366
09:21:25	442.00	442.50	442.50	-22.50	2	365
09:21:25	442.00	442.50	442.00	-23.00	1	363
09:21:24	442.00	442.50	442.50	-22.50	1	362
09:21:23	442.50	443.00	442.50	-22.50	1	361
09:21:22	442.50	443.00	442.50	-22.50	1	360
09:21:14	443.00	445.50	442.50	-22.50	1	359
09:21:14	443.00	445.50	443.00	-22.00	4	358
09:21:10	443.00	445.50	443.00	-22.00	1	354
09:21:09	443.00	443.50	443.00	-22.00	2	353
09:21:05	443.50	446.00	443.50	-21.50	1	351
09:21:05	445.50	446.00	445.00	-20.00	9	350
09:21:05	445.50	446.00	445.50	-19.50	1	341
09:21:01	445.00	446.00	445.00	-20.00	1	340
09:20:58	445.00	445.50	445.50	-19.50	1	339
09:20:57	445.00	445.50	445.50	-19.50	1	338
09:20:51	445.00	445.50	445.00	-20.00	1	337
09:20:51	445.00	445.50	445.00	-20.00	2	336
09:20:47	445.00	446.00	446.00	-19.00	1	334
09:20:41	445.50	446.00	445.50	-19.50	1	333
09:20:35	445.50	446.50	446.50	-18.50	1	332
09:20:30	446.00	446.50	446.00	-19.00	1	331
09:20:29	446.00	446.50	446.00	-19.00	1	330
09:20:29	446.00	446.50	446.00	-19.00	2	329
09:20:15	446.50	447.00	446.50	-18.50	2	327
09:20:11	446.50	447.00	446.50	-18.50	2	325
09:19:50	447.00	447.50	447.00	-18.00	3	323
09:19:10	447.00	449.00	447.00	-18.00	2	320
09:18:52	446.50	447.00	447.00	-18.00	1	318
09:18:39	446.00	446.50	446.50	-18.50	1	317
09:18:33	447.00	449.50	447.00	-18.00	1	316
09:18:25	446.00	447.00	447.00	-18.00	1	315
09:18:23	445.50	449.00	449.00	-16.00	1	314
09:18:18	447.00	449.00	445.50	-19.50	2	313
09:18:18	447.00	449.00	446.00	-19.00	2	311
09:18:18	447.00	449.00	447.00	-18.00	1	309
09:18:18	447.00	448.00	448.00	-17.00	5	308
09:18:17	446.00	448.00	446.00	-19.00	1	303
09:18:14	446.00	447.00	447.00	-18.00	1	302
09:18:10	446.00	447.00	447.00	-18.00	2	301
09:18:05	446.00	447.00	447.00	-18.00	1	299
09:18:05	446.00	447.00	447.00	-18.00	2	298
09:18:02	445.50	447.00	445.50	-19.50	2	296
09:18:00	445.50	447.00	447.00	-18.00	1	294
09:17:53	447.00	448.00	447.00	-18.00	2	293
09:17:42	448.00	449.00	448.00	-17.00	3	291
09:17:42	448.00	449.00	448.00	-17.00	1	288
09:17:41	448.50	449.00	448.50	-16.50	1	287
09:17:41	448.50	449.00	448.50	-16.50	1	286
09:17:41	448.50	449.00	448.50	-16.50	3	285
09:17:31	449.00	450.00	449.00	-16.00	1	282
09:17:31	449.00	450.00	449.00	-16.00	4	281
09:17:31	449.00	450.00	449.00	-16.00	1	277
09:17:31	449.00	450.00	450.00	-15.00	1	276
09:17:24	450.00	450.50	450.00	-15.00	1	275
09:17:24	450.00	450.50	450.00	-15.00	1	274
09:17:23	450.00	450.50	450.00	-15.00	4	273
09:17:22	450.00	450.50	450.00	-15.00	1	269
09:17:19	450.00	451.50	450.00	-15.00	1	268
09:17:17	450.00	451.50	450.00	-15.00	1	267
09:17:17	450.00	451.50	450.00	-15.00	1	266
09:17:15	450.00	451.50	450.00	-15.00	1	265
09:17:14	450.00	451.50	450.00	-15.00	8	264
09:17:10	450.00	451.00	451.00	-14.00	1	256
09:17:08	450.00	451.50	450.00	-15.00	2	255
09:17:06	450.00	451.50	450.00	-15.00	3	253
09:16:58	450.00	452.00	450.00	-15.00	2	250
09:16:56	450.00	452.50	450.00	-15.00	2	248
09:16:51	450.00	452.50	450.00	-15.00	1	246
09:16:46	450.00	451.50	451.50	-13.50	1	245
09:16:44	450.00	451.50	450.00	-15.00	1	244
09:16:39	450.00	451.50	450.00	-15.00	3	243
09:16:33	450.00	451.50	450.00	-15.00	1	240
09:16:25	450.50	452.00	450.50	-14.50	1	239
09:16:20	450.50	451.50	451.50	-13.50	1	238
09:16:13	450.50	452.00	450.50	-14.50	1	237
09:16:09	450.50	452.00	450.50	-14.50	1	236
09:16:03	450.50	451.50	451.50	-13.50	1	235
09:16:02	450.50	451.50	451.50	-13.50	1	234
09:15:59	450.00	451.50	450.00	-15.00	1	233
09:15:56	450.00	451.00	451.00	-14.00	1	232
09:15:50	450.00	450.50	450.50	-14.50	2	231
09:15:50	450.00	450.50	450.00	-15.00	2	229
09:15:45	450.00	450.50	450.00	-15.00	2	227
09:15:45	450.00	450.50	450.00	-15.00	2	225
09:15:43	450.00	451.00	450.00	-15.00	1	223
09:15:41	450.00	451.50	450.00	-15.00	1	222
09:15:38	450.50	451.50	450.50	-14.50	1	221
09:15:31	450.50	451.50	450.50	-14.50	3	220
09:15:25	451.00	451.50	451.00	-14.00	4	217
09:15:25	451.00	451.50	451.00	-14.00	12	213
09:15:18	451.50	452.00	451.50	-13.50	3	201
09:15:18	451.50	452.00	451.50	-13.50	1	198
09:15:13	452.00	452.50	452.00	-13.00	1	197
09:15:13	452.00	452.50	452.00	-13.00	1	196
09:15:01	452.50	455.00	452.00	-13.00	1	195
09:15:01	452.50	455.00	452.50	-12.50	1	194
09:14:55	452.00	453.00	453.00	-12.00	1	193
09:14:54	452.00	453.00	452.00	-13.00	1	192
09:14:48	452.50	453.00	452.50	-12.50	1	191
09:14:31	452.50	455.00	452.50	-12.50	1	190
09:14:12	451.00	452.00	452.00	-13.00	1	189
09:14:11	451.00	452.00	452.00	-13.00	1	188
09:14:04	451.00	452.00	452.00	-13.00	1	187
09:14:04	451.00	452.00	452.00	-13.00	1	186
09:14:00	452.00	455.00	452.00	-13.00	1	185
09:13:57	452.00	455.00	452.00	-13.00	1	184
09:13:53	451.00	452.00	452.00	-13.00	1	183
09:13:51	452.00	455.00	452.00	-13.00	2	182
09:13:49	453.00	455.00	453.00	-12.00	1	180
09:13:42	453.00	455.00	453.00	-12.00	2	179
09:13:41	453.00	454.50	454.50	-10.50	1	177
09:13:36	453.50	454.50	453.50	-11.50	1	176
09:13:22	455.00	458.00	455.00	-10.00	5	175
09:13:22	455.00	458.00	455.00	-10.00	1	170
09:13:17	455.00	458.50	455.00	-10.00	2	169
09:13:03	455.50	458.50	455.50	-9.50	4	167
09:12:48	457.00	458.50	457.00	-8.00	1	163
09:12:48	457.00	459.00	457.00	-8.00	1	162
09:12:29	455.50	457.00	457.00	-8.00	1	161
09:12:02	455.50	457.00	457.00	-8.00	1	160
09:12:02	455.50	456.50	456.50	-8.50	1	159
09:11:50	456.00	456.50	456.00	-9.00	1	158
09:11:50	456.00	456.50	456.00	-9.00	2	157
09:11:40	456.50	457.00	456.50	-8.50	1	155
09:11:30	457.00	459.00	457.00	-8.00	2	154
09:11:08	457.00	459.50	457.00	-8.00	1	152
09:11:00	458.00	459.50	458.00	-7.00	1	151
09:09:44	459.00	459.50	459.50	-5.50	1	150
09:09:37	458.00	459.00	459.00	-6.00	1	149
09:09:14	458.00	459.50	458.00	-7.00	3	148
09:08:58	459.00	460.00	459.00	-6.00	3	145
09:08:58	459.50	460.00	459.50	-5.50	1	142
09:08:35	459.00	460.00	459.00	-6.00	2	141
09:08:23	459.00	459.50	459.50	-5.50	1	139
09:08:18	459.00	460.00	460.00	-5.00	1	138
09:08:17	459.00	460.00	460.00	-5.00	1	137
09:08:10	459.00	460.00	460.00	-5.00	1	136
09:06:54	460.00	462.00	460.00	-5.00	1	135
09:06:47	458.00	460.00	460.00	-5.00	1	134
09:06:31	458.00	459.00	459.00	-6.00	1	133
09:06:09	458.00	460.00	460.00	-5.00	1	132
09:05:26	459.00	460.00	459.00	-6.00	1	131
09:05:25	457.00	460.00	456.00	-9.00	1	130
09:05:25	457.00	460.00	456.50	-8.50	1	129
09:05:25	457.00	460.00	457.00	-8.00	8	128
09:05:15	458.00	460.00	458.00	-7.00	1	120
09:05:12	458.00	460.00	458.00	-7.00	1	119
09:05:06	458.00	459.00	459.00	-6.00	1	118
09:04:47	457.00	459.00	457.00	-8.00	1	117
09:04:44	457.00	459.00	457.00	-8.00	1	116
09:04:40	457.00	459.00	457.00	-8.00	1	115
09:04:09	456.00	457.00	457.00	-8.00	1	114
09:04:02	457.00	459.00	457.00	-8.00	1	113
09:03:45	457.00	459.00	457.00	-8.00	1	112
09:03:17	457.00	460.00	456.00	-9.00	3	111
09:03:17	457.00	460.00	456.50	-8.50	1	108
09:03:17	457.00	460.00	457.00	-8.00	1	107
09:03:12	457.00	458.50	458.50	-6.50	2	106
09:03:09	457.00	458.50	457.00	-8.00	1	104
09:03:02	456.00	457.00	457.00	-8.00	2	103
09:02:44	457.00	458.50	457.00	-8.00	1	101
09:02:43	458.50	460.00	457.00	-8.00	2	100
09:02:43	458.50	460.00	458.00	-7.00	1	98
09:02:43	458.50	460.00	458.50	-6.50	2	97
09:02:26	459.00	460.00	459.00	-6.00	1	95
09:02:21	458.50	462.00	458.00	-7.00	1	94
09:02:21	458.50	462.00	458.50	-6.50	4	93
09:02:15	459.50	462.00	459.00	-6.00	4	89
09:02:15	459.50	462.00	459.50	-5.50	1	85
09:02:12	459.00	462.00	462.00	-3.00	1	84
09:01:58	458.50	460.00	460.00	-5.00	10	83
09:01:41	458.00	459.00	459.00	-6.00	2	73
09:01:15	456.50	460.00	456.50	-8.50	1	71
09:00:59	455.50	456.00	456.00	-9.00	3	70
09:00:52	455.00	455.50	455.50	-9.50	1	67
09:00:50	455.00	456.00	455.00	-10.00	2	66
09:00:46	455.00	456.00	455.00	-10.00	2	64
09:00:40	455.00	458.00	455.00	-10.00	1	62
09:00:40	456.00	458.00	456.00	-9.00	1	61
09:00:35	455.00	458.00	455.00	-10.00	1	60
09:00:32	456.00	458.00	456.00	-9.00	1	59
09:00:28	455.00	459.50	455.00	-10.00	1	58
09:00:28	456.00	459.50	455.00	-10.00	2	57
09:00:28	456.00	459.50	455.50	-9.50	1	55
09:00:28	456.00	459.50	456.00	-9.00	1	54
09:00:26	456.00	459.50	456.00	-9.00	1	53
09:00:25	456.00	459.50	456.00	-9.00	1	52
09:00:15	456.50	460.00	456.00	-9.00	2	51
09:00:15	456.50	460.00	456.50	-8.50	3	49
09:00:15	457.00	460.00	456.50	-8.50	1	46
09:00:15	457.00	460.00	457.00	-8.00	1	45
09:00:12	458.00	460.00	457.00	-8.00	2	44
09:00:12	458.00	460.00	458.00	-7.00	3	42
09:00:08	458.00	460.00	458.00	-7.00	1	39
09:00:04	--	--	458.00	-7.00	17	38

　

其他人也逛...

PChome 購物儲值50, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值3, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 3290點虛擬點數卡

4月揪愛儲值-儲值3, 500元送35加碼金

MyCard 2000點虛擬點數卡

PChome 購物儲值2, 000元

MyCard 1000點虛擬點數卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值10, 000元

4月揪愛儲值-儲值5, 000元送50加碼金

【台股盤中】台積電挫6.5% 崩跌...

台股盤中一瀉千點、單日崩跌774...

我的自選股

即時重大訊息

‧台積電重摔54元跌破月線市值跌...
‧三大法人賣超台股998.55億元
‧台股跌逾700點新台幣盤中重貶1...

加密貨幣

比特幣BTC	64560.89	1,048.14	1.65%
以太幣ETH	3089.83	23.80	0.78%
瑞波幣XRP	0.502586	0.00	-0.08%
比特幣現金BCH	478.87	-4.44	-0.92%
萊特幣LTC	80.96	0.16	0.20%
卡達幣ADA	0.467732	0.01	2.09%
波場幣TRX	0.109879	0.00	0.50%
恆星幣XLM	0.111207	0.00	0.63%

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。