最新川普回鍋土銀何英明：憂高關稅衝擊產業競爭力熱門金控法說會旺季下週登場股利政策受關注

更新報價

辛　耘 (3583) 半導體業上市

432.50 ▲+0.50 +0.12% 10.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	2,470	432.50	7	433.00	5	439.00	446.00	430.50	432.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	432.50	433.00	432.50	+0.50	9	2470
13:30:00	432.50	433.00	432.50	+0.50	199	2461
13:24:59	432.00	432.50	432.50	+0.50	1	2262
13:24:58	432.00	432.50	432.50	+0.50	2	2261
13:24:57	432.00	432.50	432.50	+0.50	1	2259
13:24:49	432.00	432.50	432.50	+0.50	1	2258
13:24:40	432.00	432.50	432.50	+0.50	1	2257
13:24:25	432.00	432.50	432.00	0	1	2256
13:24:15	432.00	433.00	432.00	0	1	2255
13:24:08	432.00	433.00	432.00	0	1	2254
13:24:06	432.00	432.50	432.50	+0.50	1	2253
13:24:05	432.00	432.50	432.50	+0.50	1	2252
13:24:01	432.00	432.50	432.50	+0.50	1	2251
13:24:00	432.00	432.50	432.50	+0.50	1	2250
13:24:00	432.00	432.50	432.50	+0.50	1	2249
13:24:00	432.00	432.50	432.50	+0.50	1	2248
13:24:00	432.00	432.50	432.50	+0.50	1	2247
13:23:59	432.00	432.50	432.00	0	1	2246
13:23:59	432.00	432.50	432.50	+0.50	1	2245
13:23:58	432.00	432.50	432.50	+0.50	1	2244
13:23:54	432.00	432.50	432.50	+0.50	1	2243
13:23:54	432.00	432.50	432.00	0	1	2242
13:23:47	432.00	432.50	432.50	+0.50	1	2241
13:23:43	432.00	432.50	432.00	0	1	2240
13:23:40	432.00	432.50	432.00	0	1	2239
13:23:39	432.00	432.50	432.00	0	1	2238
13:23:30	432.00	432.50	432.00	0	4	2237
13:23:28	432.00	432.50	432.00	0	1	2233
13:23:14	432.00	432.50	432.00	0	1	2232
13:23:10	432.00	432.50	432.00	0	1	2231
13:23:07	432.00	432.50	432.00	0	1	2230
13:23:07	431.50	432.50	432.50	+0.50	1	2229
13:23:07	431.50	432.00	432.00	0	12	2228
13:23:07	431.50	432.00	432.00	0	1	2216
13:23:07	431.50	432.00	432.00	0	20	2215
13:23:07	431.50	432.00	432.00	0	11	2195
13:23:06	431.50	432.00	431.50	-0.50	2	2184
13:22:58	431.50	432.00	431.50	-0.50	2	2182
13:22:52	431.50	432.00	431.50	-0.50	1	2180
13:22:50	431.50	432.00	431.50	-0.50	1	2179
13:22:48	431.50	432.00	431.50	-0.50	1	2178
13:22:47	431.50	432.00	431.50	-0.50	2	2177
13:22:46	431.50	432.00	431.50	-0.50	2	2175
13:22:39	431.50	432.00	431.50	-0.50	1	2173
13:22:35	431.50	432.00	431.50	-0.50	2	2172
13:22:29	431.50	432.00	431.50	-0.50	1	2170
13:22:23	431.50	432.00	432.00	0	1	2169
13:22:06	431.50	432.00	431.50	-0.50	1	2168
13:22:06	431.50	432.00	432.00	0	1	2167
13:21:50	431.50	432.00	431.50	-0.50	2	2166
13:21:45	431.50	432.00	431.50	-0.50	1	2164
13:21:34	431.50	432.00	431.50	-0.50	2	2163
13:21:20	431.50	432.00	432.00	0	2	2161
13:21:16	431.50	432.00	432.00	0	1	2159
13:21:13	431.50	432.00	432.00	0	2	2158
13:21:11	431.50	432.00	431.50	-0.50	1	2156
13:21:02	431.50	432.00	432.00	0	2	2155
13:20:59	431.50	432.00	432.00	0	1	2153
13:20:52	431.50	432.00	432.00	0	2	2152
13:20:51	431.50	432.00	431.50	-0.50	2	2150
13:20:36	431.50	432.00	431.50	-0.50	1	2148
13:20:32	431.50	432.00	431.50	-0.50	1	2147
13:20:29	431.50	432.00	431.50	-0.50	2	2146
13:20:26	431.50	432.00	431.50	-0.50	2	2144
13:20:22	431.50	432.00	431.50	-0.50	1	2142
13:20:20	431.50	432.00	432.00	0	1	2141
13:20:13	431.50	432.00	432.00	0	1	2140
13:20:11	431.50	432.00	432.00	0	1	2139
13:19:57	431.50	432.00	431.50	-0.50	2	2138
13:19:41	431.50	432.00	431.50	-0.50	1	2136
13:19:37	431.50	432.00	431.50	-0.50	1	2135
13:19:34	431.50	432.00	432.00	0	1	2134
13:19:28	431.50	432.00	431.50	-0.50	1	2133
13:19:25	431.50	432.00	431.50	-0.50	2	2132
13:19:19	431.50	432.00	432.00	0	1	2130
13:19:16	431.50	432.00	432.00	0	1	2129
13:19:01	431.50	432.00	431.50	-0.50	1	2128
13:19:01	431.50	432.00	431.50	-0.50	1	2127
13:18:56	431.50	432.00	431.50	-0.50	1	2126
13:18:52	431.50	432.00	432.00	0	1	2125
13:18:52	431.50	432.00	431.50	-0.50	1	2124
13:18:43	431.50	432.00	432.00	0	1	2123
13:18:21	431.50	432.00	432.00	0	1	2122
13:18:12	431.50	432.00	432.00	0	1	2121
13:18:10	431.50	432.00	432.00	0	1	2120
13:18:07	431.50	432.00	432.00	0	1	2119
13:17:51	431.50	432.00	432.00	0	1	2118
13:17:49	431.50	432.00	431.50	-0.50	1	2117
13:17:30	431.50	432.00	431.50	-0.50	1	2116
13:17:28	431.50	432.00	431.50	-0.50	1	2115
13:17:18	431.50	432.00	431.50	-0.50	1	2114
13:17:10	431.50	432.00	431.50	-0.50	1	2113
13:17:05	432.00	432.50	432.00	0	10	2112
13:16:58	432.00	432.50	432.00	0	1	2102
13:16:50	432.00	432.50	432.00	0	1	2101
13:16:46	432.00	432.50	432.50	+0.50	1	2100
13:16:32	432.00	432.50	432.00	0	1	2099
13:16:29	432.00	432.50	432.00	0	1	2098
13:16:29	432.00	432.50	432.50	+0.50	1	2097
13:16:29	432.00	432.50	432.50	+0.50	2	2096
13:16:29	432.00	432.50	432.50	+0.50	2	2094
13:16:29	431.50	432.00	432.00	0	29	2092
13:16:29	431.50	432.00	432.00	0	1	2063
13:16:25	431.50	432.00	431.50	-0.50	3	2062
13:16:18	431.50	432.00	431.50	-0.50	1	2059
13:15:57	431.50	432.00	431.50	-0.50	1	2058
13:15:54	431.50	432.00	432.00	0	1	2057
13:15:54	431.50	432.00	431.50	-0.50	1	2056
13:15:52	431.50	432.00	431.50	-0.50	10	2055
13:15:46	431.50	432.00	431.50	-0.50	3	2045
13:15:39	431.00	431.50	431.50	-0.50	7	2042
13:15:22	431.00	431.50	431.50	-0.50	1	2035
13:15:20	431.00	431.50	431.00	-1.00	3	2034
13:15:10	431.00	431.50	431.50	-0.50	1	2031
13:15:10	431.00	431.50	431.00	-1.00	2	2030
13:14:47	431.00	431.50	431.00	-1.00	1	2028
13:14:41	431.50	432.00	431.50	-0.50	2	2027
13:14:36	431.50	432.00	431.50	-0.50	1	2025
13:14:33	431.50	432.00	431.50	-0.50	1	2024
13:14:27	431.50	432.00	431.50	-0.50	1	2023
13:14:22	431.50	432.00	431.50	-0.50	1	2022
13:14:19	431.50	432.00	431.50	-0.50	2	2021
13:14:06	431.50	432.00	431.50	-0.50	1	2019
13:14:01	431.50	432.00	431.50	-0.50	1	2018
13:13:54	431.50	432.00	431.50	-0.50	1	2017
13:13:49	431.50	432.00	431.50	-0.50	1	2016
13:13:45	431.50	432.00	431.50	-0.50	1	2015
13:13:37	431.50	432.00	431.50	-0.50	1	2014
13:13:36	431.50	432.00	431.50	-0.50	1	2013
13:12:54	432.00	432.50	432.00	0	2	2012
13:12:53	432.00	432.50	432.00	0	7	2010
13:12:52	432.00	432.50	432.00	0	1	2003
13:11:52	432.00	432.50	432.50	+0.50	1	2002
13:10:59	432.00	432.50	432.50	+0.50	1	2001
13:10:59	432.00	432.50	432.50	+0.50	1	2000
13:10:44	432.00	432.50	432.50	+0.50	1	1999
13:10:36	432.50	433.00	432.50	+0.50	3	1998
13:10:36	432.50	433.00	432.50	+0.50	1	1995
13:10:32	432.50	433.00	432.50	+0.50	7	1994
13:10:29	432.50	433.00	433.00	+1.00	1	1987
13:10:24	432.50	433.00	432.50	+0.50	1	1986
13:10:07	432.50	433.00	432.50	+0.50	1	1985
13:10:07	432.00	432.50	432.50	+0.50	2	1984
13:10:07	432.00	432.50	432.50	+0.50	1	1982
13:10:07	431.50	432.00	432.00	0	19	1981
13:09:55	431.50	432.00	431.50	-0.50	1	1962
13:09:46	431.00	431.50	431.50	-0.50	1	1961
13:09:01	431.00	432.00	432.00	0	1	1960
13:09:01	431.00	431.50	431.50	-0.50	1	1959
13:09:00	431.00	431.50	431.50	-0.50	1	1958
13:08:57	431.50	432.00	431.50	-0.50	2	1957
13:08:50	431.50	432.00	431.50	-0.50	1	1955
13:08:31	431.50	432.00	431.50	-0.50	1	1954
13:08:23	431.00	431.50	431.50	-0.50	5	1953
13:08:04	431.00	431.50	431.50	-0.50	1	1948
13:07:41	431.00	431.50	431.00	-1.00	1	1947
13:07:32	431.00	431.50	431.00	-1.00	1	1946
13:07:27	431.00	431.50	431.50	-0.50	2	1945
13:07:27	431.00	431.50	431.50	-0.50	1	1943
13:06:51	431.00	431.50	431.00	-1.00	4	1942
13:06:40	431.00	431.50	431.00	-1.00	1	1938
13:06:06	431.00	432.00	431.00	-1.00	1	1937
13:05:48	431.00	432.00	431.00	-1.00	1	1936
13:05:44	431.00	432.00	431.00	-1.00	3	1935
13:05:32	431.50	432.00	431.50	-0.50	1	1932
13:05:09	431.00	431.50	432.00	0	1	1931
13:05:09	431.00	431.50	431.50	-0.50	1	1930
13:05:09	431.00	431.50	431.00	-1.00	1	1929
13:04:53	431.50	432.00	431.50	-0.50	1	1928
13:04:42	431.50	432.00	431.00	-1.00	2	1927
13:04:42	431.50	432.00	431.50	-0.50	9	1925
13:04:29	431.50	432.00	431.50	-0.50	1	1916
13:04:19	431.50	432.00	431.50	-0.50	2	1915
13:03:46	431.50	432.00	431.50	-0.50	1	1913
13:03:21	431.50	432.00	431.50	-0.50	1	1912
13:02:44	431.50	432.00	432.00	0	1	1911
13:02:43	431.50	432.00	431.50	-0.50	1	1910
13:02:43	431.50	432.00	432.00	0	1	1909
13:02:26	431.50	432.00	431.50	-0.50	1	1908
13:02:14	431.50	432.00	431.50	-0.50	1	1907
13:01:32	432.00	432.50	432.00	0	1	1906
13:01:00	432.00	432.50	432.00	0	1	1905
13:00:48	431.50	432.00	432.00	0	1	1904
13:00:08	431.50	432.00	432.00	0	1	1903
13:00:04	431.50	432.00	432.00	0	1	1902
13:00:03	431.50	432.00	432.00	0	1	1901
12:59:12	432.00	432.50	432.00	0	1	1900
12:59:09	432.00	432.50	432.00	0	2	1899
12:59:08	432.00	432.50	432.00	0	4	1897
12:59:01	432.00	432.50	432.00	0	1	1893
12:58:51	432.00	432.50	432.00	0	1	1892
12:56:58	432.50	433.00	432.50	+0.50	3	1891
12:56:29	432.00	432.50	432.50	+0.50	1	1888
12:56:26	432.00	432.50	432.50	+0.50	1	1887
12:56:21	432.00	432.50	432.50	+0.50	1	1886
12:55:17	432.00	432.50	433.00	+1.00	1	1885
12:55:17	432.00	432.50	432.50	+0.50	2	1884
12:55:17	432.50	433.00	432.50	+0.50	2	1882
12:54:15	432.50	433.00	433.00	+1.00	1	1880
12:54:15	432.50	433.00	433.00	+1.00	2	1879
12:54:15	432.00	432.50	432.50	+0.50	6	1877
12:54:15	431.50	432.00	432.00	0	28	1871
12:54:15	431.50	432.00	432.00	0	1	1843
12:53:06	431.00	431.50	431.50	-0.50	6	1842
12:53:06	431.00	431.50	431.50	-0.50	1	1836
12:52:34	431.50	432.00	431.50	-0.50	2	1835
12:51:57	431.50	432.00	431.50	-0.50	1	1833
12:51:52	431.50	432.00	431.50	-0.50	1	1832
12:51:21	431.50	432.00	431.50	-0.50	1	1831
12:50:44	431.50	432.00	431.50	-0.50	1	1830
12:50:41	431.50	432.00	431.50	-0.50	1	1829
12:50:19	431.50	432.00	431.50	-0.50	1	1828
12:49:57	431.50	432.00	431.50	-0.50	1	1827
12:49:46	431.50	432.00	431.50	-0.50	1	1826
12:49:22	431.50	432.00	431.50	-0.50	1	1825
12:47:35	431.50	432.00	431.50	-0.50	1	1824
12:47:27	431.50	432.00	432.00	0	1	1823
12:46:35	431.50	432.00	431.50	-0.50	3	1822
12:46:31	431.50	432.00	431.50	-0.50	1	1819
12:43:52	431.50	432.00	431.50	-0.50	1	1818
12:43:25	431.50	432.00	431.50	-0.50	1	1817
12:43:04	431.00	431.50	431.50	-0.50	1	1816
12:42:50	431.50	432.00	431.50	-0.50	1	1815
12:42:43	431.50	432.00	431.50	-0.50	1	1814
12:42:37	431.50	432.00	431.50	-0.50	2	1813
12:42:18	431.50	432.00	431.50	-0.50	1	1811
12:41:31	431.00	431.50	431.50	-0.50	8	1810
12:41:31	431.50	432.00	431.50	-0.50	4	1802
12:40:51	431.50	432.00	431.50	-0.50	1	1798
12:40:35	431.50	432.50	431.50	-0.50	1	1797
12:40:31	431.50	432.50	431.50	-0.50	1	1796
12:40:05	432.00	432.50	432.00	0	2	1795
12:39:55	432.00	432.50	432.00	0	1	1793
12:39:51	432.00	432.50	432.00	0	2	1792
12:39:26	432.00	432.50	432.00	0	2	1790
12:36:05	432.00	432.50	432.50	+0.50	1	1788
12:35:12	431.50	432.50	431.50	-0.50	1	1787
12:35:04	431.50	432.50	431.50	-0.50	2	1786
12:35:00	431.50	432.50	432.50	+0.50	2	1784
12:34:48	431.00	432.00	432.00	0	7	1782
12:34:30	431.00	432.00	431.00	-1.00	1	1775
12:34:03	431.00	432.00	431.00	-1.00	1	1774
12:33:41	431.00	432.00	431.00	-1.00	1	1773
12:30:39	431.00	432.00	431.00	-1.00	1	1772
12:29:58	431.00	431.50	431.50	-0.50	1	1771
12:29:46	430.50	431.00	431.00	-1.00	6	1770
12:29:46	430.50	431.00	431.00	-1.00	1	1764
12:29:22	430.50	431.00	431.00	-1.00	1	1763
12:29:10	431.00	431.50	431.00	-1.00	1	1762
12:29:01	430.50	431.50	430.50	-1.50	1	1761
12:28:56	431.00	431.50	431.00	-1.00	1	1760
12:28:56	431.00	431.50	431.00	-1.00	10	1759
12:28:20	431.00	431.50	431.00	-1.00	3	1749
12:28:15	431.00	431.50	431.00	-1.00	1	1746
12:27:48	431.00	431.50	431.00	-1.00	1	1745
12:27:37	431.00	431.50	431.00	-1.00	1	1744
12:27:16	431.50	432.00	431.50	-0.50	1	1743
12:27:12	431.50	432.00	431.50	-0.50	1	1742
12:27:10	431.00	431.50	431.50	-0.50	1	1741
12:27:05	431.50	432.00	431.50	-0.50	1	1740
12:26:54	431.50	432.00	431.50	-0.50	4	1739
12:26:29	431.50	432.00	432.00	0	2	1735
12:26:23	431.50	432.00	431.50	-0.50	1	1733
12:26:23	431.50	432.00	431.50	-0.50	1	1732
12:23:58	432.00	432.50	432.00	0	1	1731
12:21:59	431.50	432.00	432.00	0	1	1730
12:20:56	432.00	432.50	432.00	0	1	1729
12:20:38	432.00	432.50	432.00	0	3	1728
12:20:34	432.00	432.50	432.00	0	1	1725
12:17:55	431.50	432.00	432.00	0	1	1724
12:16:49	432.00	432.50	432.00	0	1	1723
12:16:41	432.00	432.50	432.00	0	1	1722
12:15:50	432.00	432.50	432.00	0	1	1721
12:15:17	432.00	432.50	432.00	0	1	1720
12:15:17	432.00	432.50	432.00	0	1	1719
12:15:13	432.00	432.50	432.00	0	1	1718
12:15:05	432.00	432.50	432.00	0	1	1717
12:15:05	432.00	432.50	432.00	0	1	1716
12:15:01	432.00	432.50	432.00	0	2	1715
12:15:01	432.00	432.50	432.00	0	1	1713
12:14:57	432.00	432.50	432.00	0	1	1712
12:14:57	432.00	432.50	432.00	0	2	1711
12:14:57	432.00	432.50	432.00	0	8	1709
12:14:57	432.00	432.50	432.00	0	1	1701
12:14:37	432.00	432.50	432.00	0	1	1700
12:14:36	432.00	432.50	432.00	0	1	1699
12:14:27	432.00	432.50	432.00	0	1	1698
12:14:18	432.00	432.50	432.00	0	1	1697
12:13:28	432.00	432.50	432.50	+0.50	1	1696
12:12:36	432.00	432.50	432.50	+0.50	1	1695
12:12:03	432.50	433.00	432.50	+0.50	10	1694
12:06:44	432.50	433.00	432.50	+0.50	2	1684
12:05:10	432.50	433.50	432.50	+0.50	1	1682
12:05:05	432.50	433.00	433.00	+1.00	1	1681
12:03:14	432.50	433.00	433.00	+1.00	1	1680
12:02:28	432.50	433.00	433.00	+1.00	1	1679
12:02:23	432.50	433.00	433.00	+1.00	1	1678
12:01:44	432.50	433.00	433.00	+1.00	1	1677
12:01:22	432.50	433.00	433.00	+1.00	1	1676
12:01:12	432.50	433.00	433.00	+1.00	1	1675
12:00:39	432.50	433.00	433.00	+1.00	1	1674
12:00:29	432.50	433.00	433.00	+1.00	1	1673
11:59:22	432.50	433.00	433.00	+1.00	1	1672
11:59:05	432.50	433.00	433.00	+1.00	1	1671
11:57:51	432.50	433.00	433.00	+1.00	1	1670
11:55:48	432.00	433.00	433.00	+1.00	1	1669
11:55:26	432.50	433.00	432.50	+0.50	1	1668
11:55:15	432.50	433.00	432.50	+0.50	2	1667
11:55:03	432.50	433.00	432.50	+0.50	1	1665
11:52:48	432.50	433.00	432.50	+0.50	1	1664
11:52:45	432.50	433.00	432.50	+0.50	1	1663
11:52:03	432.50	433.00	432.50	+0.50	1	1662
11:50:21	432.00	432.50	432.50	+0.50	1	1661
11:49:59	432.00	432.50	432.50	+0.50	1	1660
11:49:58	432.00	432.50	432.50	+0.50	1	1659
11:49:52	432.00	432.50	432.50	+0.50	1	1658
11:49:22	432.00	432.50	432.50	+0.50	1	1657
11:48:56	432.00	432.50	432.00	0	2	1656
11:48:19	432.00	432.50	432.00	0	1	1654
11:48:18	432.00	432.50	432.00	0	2	1653
11:47:46	432.00	432.50	432.00	0	1	1651
11:46:29	432.00	432.50	432.50	+0.50	1	1650
11:45:45	432.00	432.50	432.00	0	1	1649
11:45:33	432.00	432.50	432.00	0	1	1648
11:42:02	432.50	433.00	432.50	+0.50	1	1647
11:41:50	432.50	433.00	432.50	+0.50	1	1646
11:41:02	432.50	433.00	432.50	+0.50	1	1645
11:39:56	432.50	433.00	432.50	+0.50	1	1644
11:39:47	432.50	433.00	432.50	+0.50	1	1643
11:38:52	432.50	433.00	432.50	+0.50	2	1642
11:38:40	432.50	433.00	432.50	+0.50	1	1640
11:35:00	432.00	432.50	432.50	+0.50	1	1639
11:34:13	432.50	433.00	432.50	+0.50	1	1638
11:34:09	432.00	433.00	432.00	0	2	1637
11:33:39	432.00	432.50	432.50	+0.50	2	1635
11:33:26	432.50	433.00	432.50	+0.50	1	1633
11:33:25	432.50	433.00	432.50	+0.50	1	1632
11:31:52	432.00	432.50	432.50	+0.50	2	1631
11:31:10	432.50	433.00	432.50	+0.50	8	1629
11:30:57	432.50	433.00	432.50	+0.50	4	1621
11:30:56	432.50	433.00	432.50	+0.50	1	1617
11:30:55	432.50	433.00	432.50	+0.50	1	1616
11:30:55	433.00	433.50	433.00	+1.00	8	1615
11:30:47	433.00	433.50	433.50	+1.50	1	1607
11:26:27	433.00	433.50	433.50	+1.50	1	1606
11:25:45	433.00	433.50	433.50	+1.50	1	1605
11:21:48	433.50	434.00	433.50	+1.50	2	1604
11:21:48	433.50	434.00	433.50	+1.50	1	1602
11:20:25	433.50	434.00	434.00	+2.00	1	1601
11:20:03	433.50	434.00	434.00	+2.00	1	1600
11:20:02	433.50	434.00	434.00	+2.00	1	1599
11:19:52	433.00	434.00	434.00	+2.00	1	1598
11:17:32	433.00	433.50	433.50	+1.50	1	1597
11:14:20	433.50	434.00	433.50	+1.50	1	1596
11:14:20	433.50	434.00	433.50	+1.50	1	1595
11:13:33	433.00	434.00	433.00	+1.00	1	1594
11:11:56	433.00	433.50	433.50	+1.50	1	1593
11:08:19	433.50	434.00	433.50	+1.50	1	1592
11:03:53	433.00	434.00	433.00	+1.00	1	1591
11:03:47	432.50	433.00	433.00	+1.00	3	1590
11:03:21	432.50	433.00	433.00	+1.00	1	1587
11:01:41	432.50	433.00	432.50	+0.50	1	1586
11:00:29	432.50	433.00	432.50	+0.50	3	1585
11:00:04	432.00	433.00	432.00	0	1	1582
10:59:44	432.00	432.50	432.50	+0.50	1	1581
10:59:29	432.00	432.50	432.50	+0.50	1	1580
10:59:28	432.00	432.50	432.00	0	1	1579
10:59:15	432.50	433.00	432.50	+0.50	10	1578
10:59:06	433.00	434.00	433.00	+1.00	1	1568
10:58:30	433.00	434.00	433.00	+1.00	1	1567
10:58:19	433.00	434.00	433.00	+1.00	1	1566
10:58:12	432.50	433.00	433.00	+1.00	1	1565
10:57:50	432.50	433.00	433.00	+1.00	1	1564
10:57:50	433.00	433.50	433.00	+1.00	2	1563
10:57:50	433.00	433.50	433.00	+1.00	5	1561
10:57:20	433.00	434.00	433.00	+1.00	1	1556
10:57:07	433.00	434.00	433.00	+1.00	1	1555
10:57:07	433.00	434.00	433.00	+1.00	1	1554
10:57:07	433.50	434.00	433.50	+1.50	1	1553
10:55:39	433.00	434.00	434.00	+2.00	1	1552
10:55:33	433.00	434.00	433.00	+1.00	4	1551
10:55:33	433.50	434.00	433.50	+1.50	8	1547
10:52:08	433.50	434.50	433.50	+1.50	1	1539
10:51:52	433.50	434.00	434.00	+2.00	1	1538
10:51:50	433.50	434.00	433.50	+1.50	1	1537
10:51:34	433.50	434.00	434.00	+2.00	1	1536
10:49:56	433.00	433.50	433.50	+1.50	1	1535
10:48:55	433.50	434.00	433.50	+1.50	1	1534
10:46:49	433.00	434.00	433.00	+1.00	1	1533
10:46:38	433.00	434.00	433.00	+1.00	1	1532
10:45:42	433.00	434.00	433.00	+1.00	1	1531
10:45:34	433.00	434.00	433.00	+1.00	1	1530
10:45:26	432.50	433.00	433.00	+1.00	1	1529
10:45:13	432.50	433.00	432.50	+0.50	1	1528
10:44:52	432.50	433.00	432.50	+0.50	1	1527
10:44:49	432.50	433.00	432.50	+0.50	1	1526
10:44:41	432.50	433.00	432.50	+0.50	1	1525
10:44:36	432.50	433.00	432.50	+0.50	1	1524
10:44:29	432.50	433.00	432.50	+0.50	2	1523
10:44:21	432.50	433.00	432.50	+0.50	2	1521
10:44:05	432.50	433.00	432.50	+0.50	2	1519
10:43:54	432.50	433.00	432.50	+0.50	1	1517
10:43:53	433.00	433.50	433.00	+1.00	1	1516
10:43:53	433.00	433.50	433.00	+1.00	2	1515
10:43:53	433.00	433.50	433.00	+1.00	1	1513
10:43:53	433.00	433.50	433.00	+1.00	1	1512
10:43:53	433.00	433.50	433.00	+1.00	6	1511
10:43:53	433.00	433.50	433.00	+1.00	5	1505
10:43:53	433.00	433.50	433.00	+1.00	1	1500
10:43:53	433.00	433.50	433.50	+1.50	1	1499
10:43:38	433.00	433.50	433.50	+1.50	1	1498
10:43:35	433.00	433.50	433.50	+1.50	1	1497
10:43:16	433.50	434.00	433.50	+1.50	1	1496
10:43:10	433.50	434.50	433.50	+1.50	5	1495
10:43:05	433.50	434.50	433.50	+1.50	2	1490
10:43:05	434.00	435.00	434.00	+2.00	16	1488
10:43:05	434.00	435.00	434.00	+2.00	1	1472
10:42:56	434.50	435.00	434.50	+2.50	3	1471
10:40:48	434.50	435.00	434.50	+2.50	1	1468
10:40:00	434.00	434.50	434.50	+2.50	3	1467
10:39:06	434.00	434.50	434.00	+2.00	1	1464
10:39:03	434.00	434.50	434.00	+2.00	1	1463
10:37:47	434.00	435.00	434.00	+2.00	1	1462
10:37:05	434.00	435.00	434.00	+2.00	1	1461
10:36:39	434.00	435.00	435.00	+3.00	1	1460
10:36:33	434.50	435.00	434.50	+2.50	2	1459
10:36:33	434.50	435.00	434.50	+2.50	1	1457
10:35:14	434.50	435.00	435.00	+3.00	1	1456
10:32:37	434.50	435.00	434.50	+2.50	1	1455
10:32:06	434.50	435.00	434.50	+2.50	1	1454
10:31:21	434.50	435.00	435.00	+3.00	1	1453
10:28:51	434.50	435.00	434.50	+2.50	1	1452
10:27:04	434.50	435.00	434.50	+2.50	1	1451
10:26:48	434.50	435.00	434.50	+2.50	2	1450
10:26:16	434.00	434.50	434.50	+2.50	1	1448
10:26:01	434.00	434.50	434.50	+2.50	1	1447
10:25:38	433.50	434.00	434.00	+2.00	1	1446
10:25:35	433.50	434.00	434.00	+2.00	1	1445
10:25:00	434.00	434.50	434.00	+2.00	3	1444
10:25:00	434.00	434.50	434.00	+2.00	3	1441
10:25:00	434.00	434.50	434.00	+2.00	1	1438
10:24:38	434.00	434.50	434.50	+2.50	1	1437
10:24:26	434.00	434.50	434.50	+2.50	1	1436
10:23:48	434.00	435.00	434.00	+2.00	1	1435
10:23:18	433.50	434.00	434.00	+2.00	1	1434
10:23:18	433.50	434.00	434.00	+2.00	1	1433
10:23:16	433.50	434.00	434.00	+2.00	1	1432
10:23:12	433.50	434.00	434.00	+2.00	2	1431
10:23:06	433.50	434.00	433.50	+1.50	1	1429
10:23:04	433.50	434.00	433.50	+1.50	1	1428
10:22:49	433.00	433.50	433.50	+1.50	1	1427
10:22:48	433.00	433.50	433.00	+1.00	1	1426
10:22:45	433.00	433.50	433.50	+1.50	2	1425
10:22:34	433.00	433.50	433.50	+1.50	1	1423
10:22:27	433.50	434.00	433.50	+1.50	1	1422
10:21:45	433.50	434.00	433.50	+1.50	1	1421
10:21:45	433.50	434.00	433.50	+1.50	1	1420
10:21:45	433.50	434.00	433.50	+1.50	3	1419
10:21:44	433.50	434.00	433.50	+1.50	1	1416
10:21:44	433.50	434.50	433.50	+1.50	1	1415
10:21:44	434.00	434.50	434.00	+2.00	1	1414
10:21:44	434.00	434.50	434.00	+2.00	2	1413
10:21:44	434.00	434.50	434.00	+2.00	1	1411
10:21:44	434.00	434.50	434.00	+2.00	6	1410
10:21:44	434.00	434.50	434.00	+2.00	6	1404
10:21:44	434.00	434.50	434.00	+2.00	1	1398
10:21:44	434.00	434.50	434.00	+2.00	1	1397
10:21:44	434.50	435.00	434.50	+2.50	6	1396
10:21:42	434.50	435.50	434.50	+2.50	1	1390
10:21:41	434.50	435.50	434.50	+2.50	1	1389
10:21:41	434.50	435.50	434.50	+2.50	2	1388
10:21:41	435.00	436.00	435.00	+3.00	1	1386
10:21:41	435.00	436.00	435.00	+3.00	1	1385
10:21:41	435.00	436.00	435.00	+3.00	11	1384
10:21:40	435.00	436.00	435.00	+3.00	1	1373
10:21:40	435.50	436.00	435.50	+3.50	1	1372
10:21:40	435.50	436.00	435.50	+3.50	2	1371
10:20:07	436.00	436.50	436.00	+4.00	5	1369
10:19:29	436.50	437.00	436.50	+4.50	7	1364
10:19:05	437.00	437.50	437.00	+5.00	1	1357
10:19:03	437.00	437.50	437.00	+5.00	2	1356
10:18:31	437.00	437.50	437.00	+5.00	1	1354
10:18:31	437.00	437.50	437.00	+5.00	1	1353
10:18:31	437.00	437.50	437.00	+5.00	2	1352
10:18:31	437.00	437.50	437.00	+5.00	1	1350
10:16:29	437.00	437.50	437.00	+5.00	1	1349
10:16:03	436.50	437.00	437.00	+5.00	1	1348
10:15:54	436.50	437.00	437.00	+5.00	1	1347
10:15:22	436.50	437.00	437.00	+5.00	1	1346
10:14:49	436.50	437.00	437.00	+5.00	1	1345
10:14:48	436.50	437.00	437.00	+5.00	2	1344
10:14:41	436.50	437.00	437.00	+5.00	1	1342
10:14:12	436.00	436.50	436.50	+4.50	1	1341
10:13:57	436.50	437.00	436.50	+4.50	1	1340
10:13:54	436.50	437.00	436.50	+4.50	1	1339
10:13:53	436.50	437.00	436.50	+4.50	1	1338
10:13:17	436.50	437.00	436.50	+4.50	1	1337
10:13:02	436.50	437.00	436.50	+4.50	1	1336
10:10:47	436.00	436.50	436.50	+4.50	1	1335
10:10:47	436.00	436.50	436.50	+4.50	2	1334
10:10:42	436.00	436.50	436.50	+4.50	1	1332
10:10:38	436.00	436.50	436.50	+4.50	1	1331
10:10:08	436.00	436.50	436.50	+4.50	1	1330
10:08:50	436.00	436.50	436.50	+4.50	1	1329
10:08:43	436.00	436.50	436.50	+4.50	1	1328
10:02:22	436.00	436.50	436.00	+4.00	1	1327
10:02:22	436.00	436.50	436.00	+4.00	1	1326
10:01:38	435.50	436.00	436.00	+4.00	1	1325
10:01:29	435.50	436.00	436.00	+4.00	1	1324
10:01:21	435.50	436.00	436.00	+4.00	1	1323
10:01:15	435.50	436.00	436.00	+4.00	1	1322
10:00:38	435.50	436.00	436.00	+4.00	1	1321
09:59:53	435.50	436.00	435.50	+3.50	1	1320
09:59:15	435.50	436.00	435.50	+3.50	1	1319
09:56:38	435.50	436.00	435.50	+3.50	1	1318
09:55:30	435.00	435.50	435.50	+3.50	2	1317
09:55:06	435.00	435.50	435.50	+3.50	1	1315
09:54:50	435.00	435.50	435.50	+3.50	2	1314
09:54:12	435.00	435.50	435.00	+3.00	1	1312
09:53:04	435.00	435.50	435.00	+3.00	1	1311
09:51:49	435.00	435.50	435.00	+3.00	1	1310
09:51:28	435.00	435.50	435.00	+3.00	1	1309
09:51:10	435.00	435.50	435.50	+3.50	1	1308
09:50:27	435.50	436.50	435.50	+3.50	1	1307
09:50:27	435.50	436.50	435.50	+3.50	1	1306
09:50:27	435.50	436.50	435.50	+3.50	3	1305
09:50:27	436.00	436.50	436.00	+4.00	10	1302
09:49:31	436.00	436.50	436.50	+4.50	1	1292
09:48:44	436.00	436.50	436.50	+4.50	2	1291
09:47:45	436.00	436.50	436.00	+4.00	1	1289
09:46:05	435.50	436.00	436.00	+4.00	1	1288
09:45:43	435.50	436.00	436.00	+4.00	2	1287
09:44:39	435.50	436.00	436.00	+4.00	1	1285
09:43:57	435.50	436.00	436.00	+4.00	1	1284
09:43:49	435.50	436.00	436.00	+4.00	1	1283
09:43:17	435.50	436.00	436.00	+4.00	1	1282
09:43:07	435.50	436.00	436.00	+4.00	1	1281
09:42:49	435.50	436.00	436.00	+4.00	1	1280
09:42:46	435.50	436.00	436.00	+4.00	1	1279
09:41:18	435.00	436.00	436.00	+4.00	1	1278
09:40:28	436.00	436.50	436.00	+4.00	1	1277
09:39:25	435.00	436.00	436.00	+4.00	8	1276
09:39:18	435.00	436.00	436.00	+4.00	2	1268
09:37:09	434.50	436.00	436.00	+4.00	1	1266
09:36:58	435.00	436.00	436.00	+4.00	1	1265
09:36:57	434.50	436.00	436.00	+4.00	1	1264
09:35:44	434.50	435.50	436.00	+4.00	2	1263
09:35:44	434.50	435.50	435.50	+3.50	3	1261
09:35:34	434.00	435.50	435.50	+3.50	1	1258
09:35:03	434.50	435.50	434.50	+2.50	2	1257
09:35:03	434.50	435.50	434.50	+2.50	1	1255
09:35:01	435.00	435.50	435.00	+3.00	1	1254
09:35:01	435.00	435.50	435.00	+3.00	3	1253
09:34:43	435.00	435.50	435.00	+3.00	5	1250
09:34:08	435.00	436.00	435.00	+3.00	1	1245
09:34:08	435.00	436.00	435.00	+3.00	1	1244
09:34:08	435.00	436.00	435.00	+3.00	1	1243
09:34:08	435.50	436.00	435.50	+3.50	1	1242
09:34:08	435.50	436.00	435.50	+3.50	1	1241
09:34:08	435.50	436.00	435.50	+3.50	1	1240
09:34:08	436.00	436.50	436.00	+4.00	5	1239
09:34:08	436.00	436.50	436.00	+4.00	2	1234
09:34:08	436.00	436.50	436.00	+4.00	1	1232
09:34:08	436.00	436.50	436.00	+4.00	1	1231
09:34:08	436.00	436.50	436.00	+4.00	1	1230
09:33:40	436.00	436.50	436.50	+4.50	1	1229
09:33:37	436.00	436.50	436.50	+4.50	1	1228
09:33:08	436.00	436.50	436.50	+4.50	1	1227
09:32:42	436.50	437.00	436.50	+4.50	4	1226
09:32:27	436.50	437.00	437.00	+5.00	1	1222
09:32:24	436.50	437.00	437.00	+5.00	1	1221
09:32:03	436.50	437.00	436.50	+4.50	1	1220
09:32:01	436.50	437.00	436.50	+4.50	1	1219
09:32:00	436.00	436.50	436.50	+4.50	1	1218
09:31:43	436.00	436.50	436.50	+4.50	1	1217
09:31:31	435.50	436.00	436.00	+4.00	1	1216
09:31:05	435.00	435.50	435.50	+3.50	1	1215
09:30:21	434.50	435.00	435.00	+3.00	2	1214
09:30:21	434.00	434.50	434.50	+2.50	3	1212
09:30:16	434.00	434.50	434.50	+2.50	1	1209
09:30:16	434.00	434.50	434.00	+2.00	1	1208
09:30:11	434.00	434.50	434.00	+2.00	1	1207
09:30:09	434.00	434.50	434.00	+2.00	1	1206
09:30:09	434.00	434.50	434.50	+2.50	1	1205
09:29:55	434.00	434.50	434.00	+2.00	1	1204
09:29:37	434.00	434.50	434.00	+2.00	1	1203
09:29:29	433.50	434.00	434.00	+2.00	1	1202
09:29:15	433.50	434.50	434.50	+2.50	1	1201
09:29:15	434.00	434.50	434.00	+2.00	2	1200
09:29:12	434.00	434.50	434.00	+2.00	1	1198
09:29:10	434.00	434.50	434.00	+2.00	1	1197
09:29:01	434.00	434.50	434.00	+2.00	2	1196
09:28:30	434.00	434.50	434.00	+2.00	1	1194
09:28:14	434.00	434.50	434.00	+2.00	3	1193
09:28:14	434.00	434.50	434.00	+2.00	1	1190
09:28:14	434.00	434.50	434.00	+2.00	1	1189
09:28:14	434.00	434.50	434.00	+2.00	1	1188
09:28:14	434.00	435.00	434.00	+2.00	2	1187
09:28:14	434.00	435.00	434.00	+2.00	2	1185
09:28:14	434.00	435.00	434.00	+2.00	2	1183
09:28:14	434.50	435.00	434.50	+2.50	1	1181
09:28:14	434.50	435.00	434.50	+2.50	2	1180
09:28:14	435.00	435.50	435.00	+3.00	22	1178
09:28:14	435.00	435.50	435.00	+3.00	3	1156
09:28:06	435.50	436.00	435.50	+3.50	1	1153
09:28:06	435.50	436.00	435.50	+3.50	2	1152
09:28:06	435.50	436.00	435.50	+3.50	4	1150
09:28:05	436.00	436.50	436.00	+4.00	1	1146
09:28:03	435.50	436.00	436.00	+4.00	1	1145
09:27:57	435.50	436.00	436.00	+4.00	1	1144
09:27:48	435.50	436.00	436.00	+4.00	1	1143
09:27:38	435.50	436.00	436.00	+4.00	2	1142
09:27:34	435.50	436.00	436.00	+4.00	1	1140
09:27:26	435.50	436.00	436.00	+4.00	1	1139
09:27:26	435.50	436.00	436.00	+4.00	1	1138
09:26:51	435.50	436.00	436.00	+4.00	1	1137
09:26:33	435.50	436.00	435.50	+3.50	1	1136
09:26:31	435.00	436.00	435.00	+3.00	1	1135
09:26:24	435.00	436.00	435.00	+3.00	3	1134
09:26:24	435.00	436.00	435.00	+3.00	1	1131
09:26:23	435.50	436.00	435.50	+3.50	7	1130
09:26:11	435.50	436.00	435.50	+3.50	1	1123
09:26:07	435.50	436.00	435.50	+3.50	1	1122
09:25:55	435.50	436.00	435.50	+3.50	1	1121
09:25:46	435.50	436.00	435.50	+3.50	1	1120
09:25:34	435.50	436.00	435.50	+3.50	1	1119
09:25:32	435.50	436.00	435.50	+3.50	1	1118
09:25:20	435.50	436.00	435.50	+3.50	1	1117
09:25:19	435.50	436.00	435.50	+3.50	1	1116
09:25:19	435.50	436.00	435.50	+3.50	2	1115
09:25:19	435.50	436.00	435.50	+3.50	4	1113
09:25:08	436.00	436.50	436.00	+4.00	2	1109
09:25:07	436.00	436.50	436.00	+4.00	1	1107
09:24:43	435.50	436.00	436.00	+4.00	1	1106
09:24:43	435.50	436.00	436.00	+4.00	2	1105
09:24:30	436.00	437.00	436.00	+4.00	7	1103
09:24:30	436.50	437.00	436.50	+4.50	1	1096
09:24:26	436.50	437.00	436.50	+4.50	4	1095
09:24:03	436.00	437.00	437.00	+5.00	1	1091
09:24:02	436.00	437.00	437.00	+5.00	3	1090
09:24:02	436.50	437.00	436.50	+4.50	1	1087
09:24:01	436.50	437.00	436.50	+4.50	1	1086
09:23:53	436.50	437.00	436.50	+4.50	1	1085
09:23:46	436.50	437.50	436.50	+4.50	1	1084
09:23:46	436.50	437.50	436.50	+4.50	1	1083
09:23:45	437.00	437.50	437.00	+5.00	5	1082
09:23:45	437.50	438.00	437.50	+5.50	1	1077
09:23:43	437.00	438.00	437.00	+5.00	2	1076
09:23:34	437.00	437.50	437.50	+5.50	2	1074
09:23:25	437.00	437.50	437.00	+5.00	1	1072
09:23:23	437.00	437.50	437.50	+5.50	1	1071
09:22:43	437.00	437.50	437.00	+5.00	1	1070
09:22:33	436.50	437.00	437.00	+5.00	1	1069
09:22:32	436.50	437.00	437.00	+5.00	1	1068
09:22:25	436.50	437.00	437.00	+5.00	2	1067
09:22:11	436.50	437.00	437.00	+5.00	1	1065
09:22:06	436.00	436.50	436.50	+4.50	3	1064
09:22:06	435.50	436.50	436.50	+4.50	2	1061
09:22:06	435.50	436.00	436.00	+4.00	12	1059
09:22:04	435.50	436.00	436.00	+4.00	1	1047
09:22:04	435.50	436.00	435.50	+3.50	1	1046
09:21:55	435.50	436.00	435.50	+3.50	1	1045
09:21:55	435.50	436.00	435.50	+3.50	1	1044
09:21:53	435.50	436.00	435.50	+3.50	1	1043
09:21:49	435.50	436.00	435.50	+3.50	3	1042
09:21:48	435.50	436.00	435.50	+3.50	1	1039
09:21:46	435.50	436.00	435.50	+3.50	1	1038
09:21:41	435.50	436.00	435.50	+3.50	1	1037
09:21:36	435.50	436.00	435.50	+3.50	1	1036
09:21:36	435.50	436.00	436.00	+4.00	1	1035
09:21:35	435.50	436.00	435.50	+3.50	1	1034
09:21:29	435.50	436.00	436.00	+4.00	1	1033
09:21:20	435.50	436.00	436.00	+4.00	1	1032
09:21:09	435.50	436.00	436.00	+4.00	1	1031
09:20:50	436.00	436.50	436.00	+4.00	4	1030
09:20:50	436.00	436.50	436.00	+4.00	1	1026
09:20:46	436.00	436.50	436.00	+4.00	2	1025
09:20:43	436.00	436.50	436.00	+4.00	1	1023
09:20:41	436.00	436.50	436.50	+4.50	1	1022
09:20:40	436.00	436.50	436.00	+4.00	1	1021
09:20:40	436.00	436.50	436.00	+4.00	1	1020
09:20:24	436.00	436.50	436.00	+4.00	1	1019
09:20:18	436.00	436.50	436.50	+4.50	1	1018
09:20:05	436.00	437.00	436.00	+4.00	1	1017
09:20:05	436.00	437.00	437.00	+5.00	1	1016
09:20:05	436.50	437.00	436.00	+4.00	2	1015
09:20:05	436.50	437.00	436.50	+4.50	1	1013
09:20:05	436.50	437.00	436.50	+4.50	5	1012
09:19:54	436.50	437.00	437.00	+5.00	1	1007
09:19:34	436.50	437.00	436.50	+4.50	1	1006
09:19:33	437.00	437.50	437.00	+5.00	2	1005
09:19:33	437.00	437.50	437.00	+5.00	1	1003
09:19:33	437.00	437.50	437.00	+5.00	2	1002
09:19:33	437.00	437.50	437.00	+5.00	1	1000
09:19:33	437.00	437.50	437.00	+5.00	8	999
09:19:33	437.00	437.50	437.00	+5.00	1	991
09:19:33	437.00	437.50	437.50	+5.50	1	990
09:19:22	437.00	437.50	437.00	+5.00	1	989
09:19:02	437.50	438.00	437.50	+5.50	1	988
09:18:48	437.00	438.00	437.00	+5.00	1	987
09:18:47	437.50	438.00	437.00	+5.00	1	986
09:18:47	437.50	438.00	437.50	+5.50	1	985
09:18:47	437.50	438.00	437.50	+5.50	3	984
09:18:47	437.50	438.00	437.50	+5.50	2	981
09:18:45	438.00	438.50	438.00	+6.00	12	979
09:18:44	438.00	438.50	438.00	+6.00	1	967
09:18:23	438.00	438.50	438.00	+6.00	1	966
09:18:23	438.00	438.50	438.00	+6.00	1	965
09:18:02	438.00	438.50	438.00	+6.00	2	964
09:18:02	438.00	438.50	438.00	+6.00	1	962
09:17:46	437.50	438.50	438.50	+6.50	1	961
09:17:39	437.50	438.00	437.50	+5.50	2	960
09:17:37	437.00	438.00	438.00	+6.00	1	958
09:17:36	437.00	438.00	438.00	+6.00	1	957
09:17:30	437.00	438.00	438.00	+6.00	1	956
09:17:29	437.50	438.00	437.50	+5.50	1	955
09:17:29	437.50	438.00	437.00	+5.00	1	954
09:17:29	437.50	438.00	437.50	+5.50	6	953
09:17:17	437.00	437.50	437.50	+5.50	1	947
09:17:11	437.00	437.50	437.50	+5.50	2	946
09:17:07	437.00	437.50	437.00	+5.00	2	944
09:17:06	437.00	437.50	437.50	+5.50	1	942
09:16:56	437.00	437.50	437.50	+5.50	1	941
09:16:54	437.00	437.50	437.50	+5.50	1	940
09:16:41	436.50	437.50	437.50	+5.50	1	939
09:16:40	436.50	437.50	437.50	+5.50	1	938
09:16:33	436.50	437.50	437.50	+5.50	1	937
09:16:26	437.00	437.50	437.00	+5.00	2	936
09:16:25	437.00	437.50	437.00	+5.00	1	934
09:16:20	437.00	437.50	437.00	+5.00	1	933
09:16:18	437.00	437.50	437.00	+5.00	1	932
09:16:14	436.50	437.00	437.00	+5.00	1	931
09:16:09	436.50	437.00	437.00	+5.00	1	930
09:16:08	436.50	437.00	437.00	+5.00	1	929
09:16:07	436.50	437.00	436.50	+4.50	1	928
09:16:05	436.50	437.00	437.00	+5.00	1	927
09:16:04	436.50	437.00	437.00	+5.00	1	926
09:16:02	436.50	437.00	437.00	+5.00	1	925
09:16:02	436.50	437.00	437.00	+5.00	1	924
09:16:01	436.50	437.00	436.50	+4.50	1	923
09:15:58	436.50	437.00	437.00	+5.00	1	922
09:15:58	436.50	437.00	437.00	+5.00	1	921
09:15:54	437.00	437.50	437.00	+5.00	1	920
09:15:47	437.00	437.50	437.00	+5.00	1	919
09:15:46	437.00	437.50	437.00	+5.00	1	918
09:15:40	437.00	437.50	437.00	+5.00	1	917
09:15:40	437.00	437.50	437.00	+5.00	1	916
09:15:37	437.00	437.50	437.00	+5.00	2	915
09:15:36	437.00	437.50	437.00	+5.00	1	913
09:15:35	437.00	437.50	437.00	+5.00	1	912
09:15:34	437.00	437.50	437.00	+5.00	1	911
09:15:32	437.00	437.50	437.00	+5.00	1	910
09:15:31	437.50	438.00	437.50	+5.50	1	909
09:15:28	437.00	438.00	437.00	+5.00	1	908
09:15:28	437.50	438.00	437.50	+5.50	1	907
09:15:25	437.50	438.00	437.50	+5.50	1	906
09:15:25	437.00	438.00	437.00	+5.00	1	905
09:15:22	437.00	438.00	438.00	+6.00	1	904
09:15:18	437.50	438.00	437.50	+5.50	2	903
09:15:18	437.50	438.00	437.50	+5.50	1	901
09:15:17	438.00	438.50	438.00	+6.00	20	900
09:15:17	438.00	438.50	438.00	+6.00	1	880
09:15:12	438.00	438.50	438.00	+6.00	1	879
09:15:01	438.00	438.50	438.00	+6.00	2	878
09:15:01	438.00	438.50	438.00	+6.00	1	876
09:15:01	438.00	438.50	438.50	+6.50	5	875
09:14:49	438.00	438.50	438.50	+6.50	1	870
09:14:44	438.00	438.50	438.50	+6.50	1	869
09:14:40	438.00	438.50	438.00	+6.00	1	868
09:14:40	438.00	438.50	438.50	+6.50	1	867
09:14:39	438.00	438.50	438.00	+6.00	2	866
09:14:39	438.00	438.50	438.00	+6.00	1	864
09:14:33	438.50	439.00	438.50	+6.50	1	863
09:14:32	438.00	439.00	438.00	+6.00	1	862
09:14:31	438.50	439.00	438.50	+6.50	6	861
09:14:31	438.50	439.00	438.50	+6.50	1	855
09:14:27	438.50	439.00	438.50	+6.50	1	854
09:14:27	438.50	439.00	438.50	+6.50	2	853
09:14:26	439.00	440.00	439.00	+7.00	14	851
09:14:26	439.00	440.00	439.00	+7.00	8	837
09:14:25	439.00	439.50	439.50	+7.50	1	829
09:14:18	439.50	440.00	439.50	+7.50	1	828
09:14:18	439.50	440.00	439.50	+7.50	1	827
09:14:16	439.50	440.00	439.50	+7.50	3	826
09:14:15	439.50	440.00	439.50	+7.50	1	823
09:14:10	439.50	440.00	439.50	+7.50	1	822
09:14:07	439.50	440.00	439.50	+7.50	1	821
09:14:00	439.50	440.00	439.50	+7.50	1	820
09:13:52	439.50	440.00	440.00	+8.00	1	819
09:13:49	439.50	440.00	440.00	+8.00	1	818
09:13:41	440.00	440.50	440.00	+8.00	3	817
09:13:37	440.00	440.50	440.00	+8.00	1	814
09:13:33	440.00	440.50	440.00	+8.00	1	813
09:13:23	439.50	440.00	440.00	+8.00	1	812
09:13:23	439.50	440.00	440.00	+8.00	3	811
09:13:22	439.50	440.00	439.50	+7.50	1	808
09:13:22	439.50	440.00	439.50	+7.50	1	807
09:13:19	439.50	440.00	439.50	+7.50	1	806
09:13:16	439.50	440.00	439.50	+7.50	1	805
09:13:16	439.50	440.00	439.50	+7.50	1	804
09:13:11	439.50	440.50	439.50	+7.50	1	803
09:13:08	439.50	440.50	439.50	+7.50	2	802
09:13:07	440.00	440.50	440.00	+8.00	2	800
09:13:07	440.00	440.50	440.00	+8.00	2	798
09:13:07	440.00	440.50	440.00	+8.00	4	796
09:13:07	440.00	440.50	440.00	+8.00	2	792
09:13:07	440.00	440.50	440.00	+8.00	2	790
09:13:07	440.00	440.50	440.00	+8.00	7	788
09:13:06	440.00	440.50	440.00	+8.00	6	781
09:13:06	440.00	440.50	440.00	+8.00	14	775
09:12:59	440.50	441.00	440.50	+8.50	1	761
09:12:48	440.50	441.00	440.50	+8.50	2	760
09:12:48	440.50	441.00	440.50	+8.50	1	758
09:12:40	440.50	441.00	441.00	+9.00	1	757
09:12:39	440.50	441.50	440.50	+8.50	2	756
09:12:39	441.00	441.50	441.00	+9.00	2	754
09:12:39	441.00	441.50	441.00	+9.00	2	752
09:12:39	441.00	441.50	441.00	+9.00	7	750
09:12:39	441.00	441.50	441.00	+9.00	1	743
09:12:19	441.00	441.50	441.00	+9.00	1	742
09:12:11	441.50	442.00	441.50	+9.50	1	741
09:12:03	441.50	442.00	441.50	+9.50	3	740
09:11:59	441.50	442.00	441.50	+9.50	1	737
09:11:54	441.00	441.50	441.50	+9.50	2	736
09:11:28	441.00	441.50	441.50	+9.50	1	734
09:11:14	441.00	441.50	441.50	+9.50	2	733
09:11:12	441.00	441.50	441.50	+9.50	1	731
09:11:04	441.00	441.50	441.50	+9.50	1	730
09:11:02	441.00	441.50	441.50	+9.50	1	729
09:11:00	441.00	441.50	441.50	+9.50	1	728
09:10:54	441.00	441.50	441.50	+9.50	5	727
09:10:40	441.00	441.50	441.50	+9.50	1	722
09:10:30	441.00	441.50	441.50	+9.50	1	721
09:10:21	441.50	442.00	441.50	+9.50	1	720
09:10:17	441.50	442.00	441.50	+9.50	1	719
09:10:12	442.00	442.50	442.00	+10.00	2	718
09:10:08	442.00	442.50	442.00	+10.00	1	716
09:10:08	442.00	442.50	442.00	+10.00	1	715
09:10:06	442.00	442.50	442.00	+10.00	1	714
09:09:58	442.00	442.50	442.50	+10.50	1	713
09:09:52	442.00	442.50	442.50	+10.50	1	712
09:09:52	442.00	442.50	442.00	+10.00	1	711
09:09:50	442.00	442.50	442.50	+10.50	1	710
09:09:44	442.00	442.50	442.50	+10.50	1	709
09:09:35	442.00	442.50	442.50	+10.50	1	708
09:09:20	442.00	442.50	442.50	+10.50	1	707
09:09:19	442.00	442.50	442.00	+10.00	1	706
09:09:06	442.50	443.00	442.50	+10.50	1	705
09:08:44	442.50	443.00	442.50	+10.50	1	704
09:08:33	442.50	443.00	442.50	+10.50	2	703
09:08:19	442.50	443.00	442.50	+10.50	1	701
09:08:16	442.50	443.00	442.50	+10.50	1	700
09:08:08	442.50	443.00	442.50	+10.50	1	699
09:08:03	442.50	443.00	442.50	+10.50	1	698
09:08:03	442.50	443.00	443.00	+11.00	1	697
09:08:02	442.50	443.00	443.00	+11.00	1	696
09:07:59	442.50	443.00	442.50	+10.50	1	695
09:07:45	442.00	442.50	442.50	+10.50	1	694
09:07:44	442.00	442.50	442.00	+10.00	1	693
09:07:44	442.00	442.50	442.50	+10.50	1	692
09:07:34	442.00	442.50	442.50	+10.50	2	691
09:07:22	442.50	443.00	442.50	+10.50	2	689
09:07:22	442.50	443.00	442.50	+10.50	2	687
09:07:13	442.50	443.00	443.00	+11.00	1	685
09:07:12	442.50	443.00	443.00	+11.00	1	684
09:07:11	443.00	443.50	443.00	+11.00	1	683
09:07:11	443.00	443.50	443.00	+11.00	1	682
09:07:09	442.50	443.00	443.00	+11.00	1	681
09:07:09	443.00	443.50	443.00	+11.00	1	680
09:07:07	443.00	443.50	443.00	+11.00	1	679
09:07:07	443.00	443.50	443.00	+11.00	1	678
09:07:05	443.00	443.50	443.00	+11.00	1	677
09:07:00	442.50	443.00	443.00	+11.00	1	676
09:06:58	442.50	443.00	443.00	+11.00	1	675
09:06:54	442.50	443.00	443.50	+11.50	1	674
09:06:54	442.50	443.00	443.00	+11.00	4	673
09:06:52	442.50	443.00	443.00	+11.00	1	669
09:06:46	443.00	443.50	443.00	+11.00	1	668
09:06:42	443.00	443.50	443.00	+11.00	1	667
09:06:42	443.00	443.50	443.00	+11.00	1	666
09:06:42	442.50	443.50	442.50	+10.50	1	665
09:06:39	443.00	443.50	443.00	+11.00	10	664
09:06:39	443.00	444.00	444.00	+12.00	1	654
09:06:39	443.50	444.00	443.50	+11.50	3	653
09:06:38	443.50	444.00	444.00	+12.00	1	650
09:06:32	443.50	444.00	444.00	+12.00	1	649
09:06:31	443.50	444.00	443.50	+11.50	1	648
09:06:29	443.50	444.00	444.00	+12.00	1	647
09:06:26	443.00	443.50	443.50	+11.50	1	646
09:06:23	443.00	443.50	443.50	+11.50	1	645
09:06:19	443.00	443.50	443.50	+11.50	1	644
09:06:19	443.50	444.00	443.50	+11.50	6	643
09:06:18	443.50	444.00	444.00	+12.00	1	637
09:06:18	443.50	444.50	444.50	+12.50	1	636
09:06:17	443.50	444.00	444.00	+12.00	1	635
09:06:17	444.00	444.50	444.00	+12.00	11	634
09:06:16	444.00	444.50	444.50	+12.50	1	623
09:06:15	444.50	445.00	444.50	+12.50	1	622
09:06:14	444.00	444.50	444.50	+12.50	1	621
09:06:14	444.00	444.50	444.50	+12.50	1	620
09:06:14	444.00	444.50	444.50	+12.50	1	619
09:06:12	444.00	444.50	444.50	+12.50	1	618
09:06:07	444.00	444.50	444.50	+12.50	1	617
09:06:07	443.50	444.50	444.50	+12.50	1	616
09:06:07	443.50	444.50	444.50	+12.50	1	615
09:06:06	443.50	444.00	444.00	+12.00	1	614
09:06:06	443.50	444.00	444.00	+12.00	1	613
09:06:05	443.50	444.00	444.00	+12.00	1	612
09:06:05	443.50	444.00	444.00	+12.00	1	611
09:06:01	443.00	444.00	444.00	+12.00	1	610
09:06:01	443.00	443.50	443.50	+11.50	2	609
09:06:00	443.00	443.50	443.50	+11.50	1	607
09:05:57	443.00	444.00	443.00	+11.00	2	606
09:05:57	443.00	443.50	443.50	+11.50	1	604
09:05:54	443.00	443.50	443.00	+11.00	1	603
09:05:54	443.00	443.50	443.50	+11.50	1	602
09:05:49	443.00	443.50	443.00	+11.00	1	601
09:05:45	442.50	443.50	442.50	+10.50	1	600
09:05:45	442.50	443.00	443.00	+11.00	2	599
09:05:45	442.50	443.00	443.00	+11.00	2	597
09:05:45	442.50	443.00	443.00	+11.00	2	595
09:05:44	442.50	443.00	443.00	+11.00	1	593
09:05:44	442.50	443.00	443.00	+11.00	1	592
09:05:44	442.50	443.00	442.50	+10.50	1	591
09:05:41	442.50	443.00	443.00	+11.00	1	590
09:05:31	441.50	442.50	442.50	+10.50	1	589
09:05:31	441.50	443.00	443.00	+11.00	1	588
09:05:29	441.00	443.00	441.00	+9.00	2	587
09:05:29	441.50	443.00	441.50	+9.50	1	585
09:05:27	442.00	443.00	442.00	+10.00	1	584
09:05:26	441.50	443.00	441.50	+9.50	5	583
09:05:26	441.50	442.00	442.00	+10.00	5	578
09:05:26	441.00	441.50	441.50	+9.50	5	573
09:05:23	440.50	441.00	441.00	+9.00	1	568
09:05:23	440.50	441.00	441.00	+9.00	1	567
09:05:23	440.00	441.00	441.00	+9.00	1	566
09:05:18	440.00	440.50	441.00	+9.00	7	565
09:05:18	440.00	440.50	440.50	+8.50	1	558
09:05:14	440.00	440.50	440.50	+8.50	1	557
09:05:13	440.00	440.50	440.00	+8.00	1	556
09:05:13	440.00	440.50	440.00	+8.00	1	555
09:05:13	440.50	441.00	440.50	+8.50	11	554
09:05:13	440.50	441.00	440.50	+8.50	6	543
09:05:11	440.50	441.00	441.00	+9.00	1	537
09:05:01	440.50	441.00	441.00	+9.00	1	536
09:04:55	441.00	441.50	441.00	+9.00	1	535
09:04:55	440.50	441.00	441.00	+9.00	1	534
09:04:55	440.50	441.00	441.00	+9.00	1	533
09:04:52	440.50	441.00	441.00	+9.00	1	532
09:04:52	440.50	441.00	441.00	+9.00	1	531
09:04:50	440.50	441.00	441.00	+9.00	1	530
09:04:46	440.50	441.00	441.00	+9.00	1	529
09:04:45	440.50	441.00	441.00	+9.00	1	528
09:04:40	440.50	441.00	441.00	+9.00	1	527
09:04:40	440.50	441.00	440.50	+8.50	1	526
09:04:36	440.50	441.00	441.00	+9.00	1	525
09:04:36	440.50	441.00	440.50	+8.50	1	524
09:04:35	440.50	441.00	440.50	+8.50	1	523
09:04:32	440.50	441.00	440.50	+8.50	1	522
09:04:29	440.50	441.00	440.50	+8.50	1	521
09:04:25	440.00	440.50	440.50	+8.50	1	520
09:04:25	440.00	440.50	440.50	+8.50	1	519
09:04:21	440.00	440.50	440.50	+8.50	1	518
09:04:20	440.50	441.50	440.50	+8.50	1	517
09:04:19	440.00	441.00	441.00	+9.00	1	516
09:04:17	440.00	441.50	440.00	+8.00	1	515
09:04:16	441.00	441.50	441.00	+9.00	1	514
09:04:16	440.00	441.00	441.00	+9.00	2	513
09:04:14	440.50	441.00	440.50	+8.50	1	511
09:04:14	441.00	441.50	441.00	+9.00	1	510
09:04:14	440.00	441.00	441.00	+9.00	1	509
09:04:13	440.00	441.00	440.00	+8.00	1	508
09:04:13	440.00	441.00	441.00	+9.00	1	507
09:04:12	440.00	441.00	441.00	+9.00	1	506
09:04:11	440.00	441.00	441.00	+9.00	1	505
09:04:11	440.00	441.00	441.00	+9.00	1	504
09:04:11	440.00	441.00	440.00	+8.00	3	503
09:04:09	440.00	441.50	441.50	+9.50	1	500
09:04:09	440.50	441.50	440.50	+8.50	29	499
09:04:09	441.00	441.50	441.00	+9.00	13	470
09:04:09	441.00	441.50	441.00	+9.00	1	457
09:04:09	441.00	441.50	441.50	+9.50	1	456
09:04:05	441.00	441.50	441.50	+9.50	1	455
09:04:04	441.00	442.00	442.00	+10.00	1	454
09:04:03	441.50	442.00	441.50	+9.50	1	453
09:04:03	441.00	441.50	441.50	+9.50	1	452
09:04:03	441.00	441.50	441.50	+9.50	1	451
09:04:02	441.00	441.50	441.50	+9.50	1	450
09:04:01	441.00	441.50	441.50	+9.50	1	449
09:03:59	441.00	441.50	441.50	+9.50	1	448
09:03:56	441.00	441.50	441.50	+9.50	1	447
09:03:53	441.00	441.50	441.00	+9.00	1	446
09:03:53	440.50	441.00	441.00	+9.00	1	445
09:03:52	440.50	441.50	440.50	+8.50	1	444
09:03:50	441.00	441.50	441.00	+9.00	3	443
09:03:48	440.50	441.50	440.50	+8.50	1	440
09:03:47	441.00	441.50	441.00	+9.00	1	439
09:03:46	441.00	441.50	441.00	+9.00	1	438
09:03:46	440.50	441.00	441.00	+9.00	4	437
09:03:43	440.50	441.00	440.50	+8.50	1	433
09:03:43	440.50	441.00	440.50	+8.50	1	432
09:03:41	441.00	441.50	441.00	+9.00	1	431
09:03:41	440.00	441.50	441.50	+9.50	1	430
09:03:41	441.00	441.50	441.00	+9.00	1	429
09:03:41	440.00	440.50	440.50	+8.50	1	428
09:03:38	440.50	441.50	440.50	+8.50	1	427
09:03:38	440.50	441.50	440.50	+8.50	1	426
09:03:36	440.00	441.50	441.50	+9.50	1	425
09:03:35	440.00	441.00	440.00	+8.00	1	424
09:03:35	441.00	441.50	441.00	+9.00	1	423
09:03:34	440.00	441.50	441.50	+9.50	1	422
09:03:34	440.50	441.50	440.50	+8.50	1	421
09:03:34	440.50	441.50	440.50	+8.50	2	420
09:03:33	440.50	441.50	440.50	+8.50	1	418
09:03:33	440.00	441.50	441.50	+9.50	1	417
09:03:33	440.50	441.50	440.50	+8.50	1	416
09:03:33	440.50	441.50	440.50	+8.50	2	415
09:03:32	440.00	441.50	440.00	+8.00	1	413
09:03:32	440.50	441.50	440.50	+8.50	3	412
09:03:32	441.00	441.50	441.00	+9.00	1	409
09:03:29	440.50	441.50	440.50	+8.50	2	408
09:03:26	441.50	442.00	441.50	+9.50	3	406
09:03:26	440.00	441.50	441.50	+9.50	2	403
09:03:26	440.00	441.00	441.50	+9.50	1	401
09:03:26	440.00	441.00	441.00	+9.00	1	400
09:03:24	440.00	441.50	440.00	+8.00	1	399
09:03:23	440.50	441.50	440.50	+8.50	2	398
09:03:22	440.00	441.50	440.00	+8.00	1	396
09:03:19	440.00	441.00	441.00	+9.00	1	395
09:03:19	440.50	441.00	440.50	+8.50	1	394
09:03:18	440.00	441.50	440.00	+8.00	1	393
09:03:17	441.00	441.50	441.00	+9.00	1	392
09:03:15	440.00	441.50	440.00	+8.00	1	391
09:03:14	440.50	441.50	440.50	+8.50	2	390
09:03:14	441.00	441.50	441.00	+9.00	11	388
09:03:14	441.00	442.00	442.00	+10.00	1	377
09:03:14	441.50	442.00	441.50	+9.50	1	376
09:03:13	441.50	442.00	441.50	+9.50	3	375
09:03:11	441.00	442.00	442.00	+10.00	1	372
09:03:11	441.00	442.00	442.00	+10.00	1	371
09:03:09	441.00	442.00	442.00	+10.00	2	370
09:03:09	441.50	442.00	441.50	+9.50	1	368
09:03:08	441.00	442.00	442.00	+10.00	1	367
09:03:06	441.00	442.00	442.00	+10.00	1	366
09:03:05	440.50	442.00	442.00	+10.00	1	365
09:03:05	441.00	442.00	441.00	+9.00	1	364
09:03:04	440.50	442.50	442.50	+10.50	2	363
09:03:04	440.50	442.50	442.50	+10.50	1	361
09:03:02	440.50	442.00	442.00	+10.00	1	360
09:03:02	440.50	442.00	442.00	+10.00	1	359
09:03:02	441.00	442.00	441.00	+9.00	2	358
09:03:02	441.00	442.50	441.00	+9.00	3	356
09:03:01	441.00	442.00	442.00	+10.00	1	353
09:03:01	441.00	442.50	442.50	+10.50	1	352
09:03:01	442.00	443.00	442.00	+10.00	23	351
09:03:01	443.00	443.50	443.00	+11.00	1	328
09:03:00	442.50	444.00	442.50	+10.50	7	327
09:02:59	442.50	444.00	444.00	+12.00	1	320
09:02:59	443.00	444.00	443.00	+11.00	9	319
09:02:59	444.00	444.50	444.00	+12.00	1	310
09:02:59	443.50	444.50	443.50	+11.50	1	309
09:02:59	443.50	444.50	444.50	+12.50	1	308
09:02:59	443.50	445.00	443.50	+11.50	11	307
09:02:59	443.50	445.00	443.50	+11.50	7	296
09:02:59	443.50	444.50	443.50	+11.50	1	289
09:02:59	443.50	444.50	443.50	+11.50	4	288
09:02:59	444.50	445.00	444.50	+12.50	1	284
09:02:58	443.50	445.00	445.00	+13.00	1	283
09:02:58	444.00	445.00	444.00	+12.00	2	282
09:02:58	444.50	445.50	444.50	+12.50	1	280
09:02:58	445.00	445.50	445.00	+13.00	1	279
09:02:57	444.00	445.00	445.00	+13.00	1	278
09:02:56	444.50	445.50	444.50	+12.50	1	277
09:02:56	443.50	445.00	445.00	+13.00	3	276
09:02:55	443.50	445.00	445.00	+13.00	1	273
09:02:55	444.00	445.50	444.00	+12.00	6	272
09:02:55	444.00	445.50	444.00	+12.00	4	266
09:02:55	445.00	445.50	445.00	+13.00	1	262
09:02:55	445.00	445.50	445.50	+13.50	1	261
09:02:55	445.00	445.50	445.00	+13.00	1	260
09:02:54	444.50	445.50	444.50	+12.50	1	259
09:02:53	444.50	445.50	445.50	+13.50	1	258
09:02:53	444.50	445.50	445.50	+13.50	1	257
09:02:52	444.50	445.50	445.50	+13.50	1	256
09:02:52	445.00	445.50	445.00	+13.00	1	255
09:02:52	445.00	445.50	445.00	+13.00	1	254
09:02:50	445.00	445.50	445.00	+13.00	1	253
09:02:50	444.00	445.00	445.00	+13.00	2	252
09:02:50	444.50	445.00	444.50	+12.50	1	250
09:02:50	444.50	445.00	444.50	+12.50	1	249
09:02:50	444.00	444.50	444.50	+12.50	1	248
09:02:50	444.00	444.50	444.00	+12.00	1	247
09:02:49	444.00	445.00	445.00	+13.00	1	246
09:02:48	444.50	445.00	444.50	+12.50	1	245
09:02:48	444.50	445.00	444.50	+12.50	1	244
09:02:47	444.00	445.00	445.00	+13.00	1	243
09:02:47	443.50	444.50	444.50	+12.50	1	242
09:02:45	443.50	445.00	445.00	+13.00	1	241
09:02:45	443.50	445.00	445.00	+13.00	1	240
09:02:45	444.50	445.00	444.50	+12.50	1	239
09:02:44	444.00	445.00	444.00	+12.00	4	238
09:02:44	444.50	445.00	444.50	+12.50	1	234
09:02:42	445.50	446.00	445.50	+13.50	1	233
09:02:42	445.00	446.00	445.00	+13.00	1	232
09:02:41	444.50	446.00	444.50	+12.50	3	231
09:02:41	444.00	444.50	444.50	+12.50	1	228
09:02:41	444.00	446.00	446.00	+14.00	1	227
09:02:40	444.00	446.00	444.00	+12.00	1	226
09:02:40	444.00	446.00	446.00	+14.00	1	225
09:02:40	443.50	444.00	444.00	+12.00	1	224
09:02:39	443.50	445.50	445.50	+13.50	1	223
09:02:39	445.00	445.50	445.00	+13.00	1	222
09:02:38	443.50	445.50	443.50	+11.50	1	221
09:02:38	443.50	444.50	445.50	+13.50	1	220
09:02:38	443.50	444.50	445.00	+13.00	1	219
09:02:38	443.50	444.50	444.50	+12.50	1	218
09:02:38	443.50	444.50	444.50	+12.50	1	217
09:02:37	442.50	444.50	444.50	+12.50	1	216
09:02:37	444.00	444.50	444.00	+12.00	1	215
09:02:37	442.50	444.50	444.50	+12.50	1	214
09:02:36	444.00	444.50	444.00	+12.00	1	213
09:02:36	442.00	444.50	444.50	+12.50	1	212
09:02:36	444.00	444.50	444.00	+12.00	1	211
09:02:36	442.50	444.50	442.50	+10.50	1	210
09:02:36	444.00	444.50	444.00	+12.00	1	209
09:02:35	443.00	444.50	443.00	+11.00	2	208
09:02:35	444.00	444.50	444.00	+12.00	1	206
09:02:35	444.00	444.50	444.00	+12.00	9	205
09:02:35	444.00	444.50	444.00	+12.00	1	196
09:02:35	443.00	444.00	444.00	+12.00	1	195
09:02:34	443.50	444.50	443.50	+11.50	14	194
09:02:33	444.50	446.00	444.50	+12.50	1	180
09:02:33	445.00	446.00	445.00	+13.00	1	179
09:02:33	445.00	446.00	445.00	+13.00	1	178
09:02:33	445.00	446.00	445.00	+13.00	1	177
09:02:33	443.50	445.00	445.00	+13.00	10	176
09:02:33	443.50	445.00	443.50	+11.50	1	166
09:02:32	444.00	445.00	444.00	+12.00	1	165
09:02:32	444.00	445.00	444.00	+12.00	1	164
09:02:31	443.50	445.00	445.00	+13.00	1	163
09:02:30	444.00	445.00	444.00	+12.00	1	162
09:02:30	444.00	445.00	444.00	+12.00	1	161
09:02:30	444.00	445.00	445.00	+13.00	1	160
09:02:29	442.50	444.50	444.50	+12.50	5	159
09:02:29	442.50	444.00	444.00	+12.00	1	154
09:02:28	442.00	444.00	444.00	+12.00	1	153
09:02:28	443.50	444.00	443.50	+11.50	1	152
09:02:28	443.50	444.00	443.50	+11.50	1	151
09:02:28	442.00	443.50	443.50	+11.50	1	150
09:02:28	442.00	443.50	443.50	+11.50	1	149
09:02:27	442.00	443.00	443.00	+11.00	1	148
09:02:27	442.50	443.00	442.50	+10.50	1	147
09:02:27	442.50	443.50	443.50	+11.50	1	146
09:02:27	443.00	443.50	443.00	+11.00	1	145
09:02:27	442.50	443.50	443.50	+11.50	1	144
09:02:27	442.50	443.50	442.50	+10.50	2	143
09:02:27	443.00	443.50	443.00	+11.00	1	141
09:02:27	443.50	444.00	443.50	+11.50	5	140
09:02:27	444.00	444.50	444.00	+12.00	1	135
09:02:26	444.00	444.50	444.00	+12.00	2	134
09:02:25	444.00	444.50	444.00	+12.00	1	132
09:02:24	443.50	444.50	444.50	+12.50	1	131
09:02:24	443.50	444.00	444.00	+12.00	1	130
09:02:24	443.50	444.00	443.50	+11.50	1	129
09:02:24	443.50	444.00	444.00	+12.00	1	128
09:02:23	443.50	444.00	444.00	+12.00	1	127
09:02:22	443.50	444.00	444.00	+12.00	1	126
09:02:22	443.00	444.00	443.00	+11.00	1	125
09:02:22	443.00	443.50	443.50	+11.50	1	124
09:02:22	443.00	443.50	443.50	+11.50	2	123
09:02:21	443.00	444.00	444.00	+12.00	2	121
09:02:21	443.00	443.50	443.50	+11.50	1	119
09:02:19	443.00	443.50	443.50	+11.50	1	118
09:02:19	443.00	443.50	443.50	+11.50	2	117
09:02:18	443.00	443.50	443.50	+11.50	1	115
09:02:18	442.50	443.00	443.00	+11.00	3	114
09:02:18	442.50	443.00	443.00	+11.00	2	111
09:02:18	442.00	443.00	443.00	+11.00	8	109
09:02:16	440.50	442.50	442.50	+10.50	1	101
09:02:16	440.50	442.50	442.50	+10.50	1	100
09:02:15	440.50	442.50	440.50	+8.50	1	99
09:02:13	440.00	442.00	442.00	+10.00	3	98
09:02:13	440.00	441.00	441.00	+9.00	2	95
09:02:13	439.00	440.00	440.00	+8.00	11	93
09:02:13	--	--	439.00	+7.00	82	82

　

其他人也逛...

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

Apple iPhone 16 Pro (256G)

SAMSUNG Galaxy S24 Ultra (12G/256G)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

青森農協青連希望蘋果汁 (1Lx6入)

Apple iPhone 16 Pro Max (256G)

追覓dreame L10s Pro Ultra AI仿生全能掃地機

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

DJI OSMO POCKET 3 全能套裝

【ECOVACS 科沃斯】DEEBOT X5 PRO OMNI全域極淨AI仿生旗艦掃拖機器人(零纏繞/髒汙偵測/邊角清潔)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

GARMIN vivoactive 5 GPS 智慧腕錶

AirPods 4 主動式降噪款

【原萃冷萃】寶特瓶450ml (24入/箱)

LANCOME蘭蔻超未來肌因賦活露 100ml

【能源盤後】油價漲週線收紅☆

數發部擬設數位經濟諮詢委員會 ...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】多數漲道指創新高...
‧金控法說會旺季下週登場股利政...
‧台積電ADR22日下跌1.16美元跌幅...

加密貨幣

比特幣BTC	97525.72	-970.71	-0.99%
以太幣ETH	3405.04	44.39	1.32%
瑞波幣XRP	1.47	0.22	17.58%
比特幣現金BCH	505.85	19.80	4.07%
萊特幣LTC	98.54	9.00	10.05%
卡達幣ADA	1.06	0.24	29.19%
波場幣TRX	0.212392	0.01	6.92%
恆星幣XLM	0.502009	0.24	90.73%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。