最新[公告] 富喬:本公司有價證券近期於櫃買市場達公布注意交易資訊標準，故公布相關財務業務資訊，以利投資人區別瞭解。熱門歐盟擬逐步淘汰高風險供應商華為：違反法律原則

更新報價

家　登 (3680) 半導體業上櫃

428.00 ▼-5.50 -1.27% 8.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.50	1,959	428.00	18	428.50	1	429.00	443.50	427.50	433.50

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	428.00	428.50	428.00	-5.50	2	1959
13:30:00	428.00	428.50	428.00	-5.50	90	1957
13:24:59	428.00	428.50	428.50	-5.00	1	1867
13:24:50	428.00	428.50	428.50	-5.00	1	1866
13:24:50	428.00	428.50	428.00	-5.50	1	1865
13:24:49	428.00	428.50	428.50	-5.00	1	1864
13:24:49	428.00	428.50	428.50	-5.00	2	1863
13:24:48	428.00	428.50	428.50	-5.00	1	1861
13:24:48	428.00	428.50	428.50	-5.00	1	1860
13:24:48	428.00	428.50	428.00	-5.50	1	1859
13:24:41	428.00	428.50	428.00	-5.50	1	1858
13:24:38	428.00	428.50	428.00	-5.50	1	1857
13:24:19	428.00	428.50	428.50	-5.00	1	1856
13:24:19	428.00	428.50	428.00	-5.50	1	1855
13:24:17	428.00	428.50	428.00	-5.50	1	1854
13:24:15	428.00	428.50	428.00	-5.50	1	1853
13:24:12	428.00	428.50	428.00	-5.50	1	1852
13:24:11	428.00	428.50	428.50	-5.00	1	1851
13:24:11	428.00	428.50	428.00	-5.50	1	1850
13:24:09	428.00	428.50	428.00	-5.50	1	1849
13:24:07	428.00	428.50	428.00	-5.50	1	1848
13:23:51	428.00	428.50	428.50	-5.00	1	1847
13:23:42	428.00	428.50	428.50	-5.00	1	1846
13:23:31	428.00	428.50	428.00	-5.50	1	1845
13:23:20	428.00	428.50	428.50	-5.00	1	1844
13:23:20	428.00	428.50	428.00	-5.50	1	1843
13:23:13	428.00	428.50	428.00	-5.50	1	1842
13:22:32	428.00	428.50	428.00	-5.50	1	1841
13:22:25	428.50	429.00	428.50	-5.00	1	1840
13:22:23	428.50	429.00	428.50	-5.00	1	1839
13:22:08	428.50	429.00	428.50	-5.00	1	1838
13:21:59	428.50	429.00	428.50	-5.00	1	1837
13:21:59	428.50	429.00	428.50	-5.00	1	1836
13:21:56	428.50	429.00	428.50	-5.00	3	1835
13:21:51	428.50	429.00	428.50	-5.00	2	1832
13:21:05	428.00	428.50	428.50	-5.00	2	1830
13:20:21	428.00	429.00	428.00	-5.50	2	1828
13:20:21	428.00	429.00	428.00	-5.50	1	1826
13:20:21	428.50	429.00	428.50	-5.00	3	1825
13:20:04	429.00	429.50	429.00	-4.50	1	1822
13:20:03	429.00	429.50	429.00	-4.50	1	1821
13:20:01	429.00	429.50	429.00	-4.50	1	1820
13:19:54	429.00	429.50	429.00	-4.50	1	1819
13:19:42	428.50	429.00	429.00	-4.50	1	1818
13:19:35	428.50	429.00	428.50	-5.00	1	1817
13:19:32	429.00	429.50	429.00	-4.50	1	1816
13:19:25	429.00	429.50	429.00	-4.50	1	1815
13:19:25	429.00	429.50	429.00	-4.50	1	1814
13:19:06	429.00	429.50	429.50	-4.00	2	1813
13:19:03	429.00	429.50	429.00	-4.50	1	1811
13:19:02	428.50	429.50	428.50	-5.00	1	1810
13:18:55	428.50	429.50	428.50	-5.00	1	1809
13:18:40	428.00	429.50	428.00	-5.50	1	1808
13:18:40	429.00	429.50	429.00	-4.50	2	1807
13:18:27	429.00	429.50	429.00	-4.50	1	1805
13:18:21	429.00	429.50	429.00	-4.50	1	1804
13:18:07	428.00	429.50	429.50	-4.00	1	1803
13:17:40	428.50	429.50	428.50	-5.00	1	1802
13:17:23	429.00	429.50	429.00	-4.50	1	1801
13:17:18	429.00	429.50	429.00	-4.50	1	1800
13:17:10	429.00	429.50	429.00	-4.50	1	1799
13:17:01	429.00	429.50	429.00	-4.50	1	1798
13:16:40	429.00	429.50	429.00	-4.50	1	1797
13:16:40	429.00	429.50	429.00	-4.50	1	1796
13:16:01	429.00	429.50	429.00	-4.50	1	1795
13:15:48	428.50	429.00	429.00	-4.50	1	1794
13:15:48	428.50	429.00	429.00	-4.50	1	1793
13:15:48	428.50	429.00	429.00	-4.50	1	1792
13:15:37	428.50	429.00	428.50	-5.00	1	1791
13:15:35	428.00	428.50	428.50	-5.00	1	1790
13:15:31	428.00	428.50	428.50	-5.00	1	1789
13:15:29	428.00	428.50	428.00	-5.50	1	1788
13:15:14	428.00	428.50	428.50	-5.00	1	1787
13:15:00	428.00	428.50	428.50	-5.00	1	1786
13:14:57	428.00	428.50	428.00	-5.50	1	1785
13:14:44	428.50	429.00	428.50	-5.00	1	1784
13:14:39	428.50	429.00	428.50	-5.00	1	1783
13:14:30	428.50	429.00	428.50	-5.00	1	1782
13:14:03	428.50	429.00	428.50	-5.00	1	1781
13:13:25	428.50	429.50	428.50	-5.00	1	1780
13:13:10	428.50	429.00	429.00	-4.50	1	1779
13:13:10	428.50	429.00	428.50	-5.00	1	1778
13:12:48	428.50	429.00	429.00	-4.50	1	1777
13:12:41	428.50	429.00	429.00	-4.50	1	1776
13:12:39	428.50	429.00	429.00	-4.50	4	1775
13:12:33	428.50	429.00	428.50	-5.00	1	1771
13:12:33	428.50	429.00	428.50	-5.00	5	1770
13:12:19	428.50	429.00	428.50	-5.00	2	1765
13:12:11	428.50	429.00	428.50	-5.00	1	1763
13:12:02	428.50	429.00	428.50	-5.00	1	1762
13:11:30	428.50	429.00	428.50	-5.00	1	1761
13:11:27	428.50	429.00	428.50	-5.00	1	1760
13:11:25	428.50	429.00	428.50	-5.00	1	1759
13:11:15	428.50	429.00	429.00	-4.50	1	1758
13:10:37	428.50	429.00	428.50	-5.00	2	1757
13:10:19	429.00	429.50	429.00	-4.50	2	1755
13:10:09	429.00	429.50	429.00	-4.50	1	1753
13:09:41	429.00	430.00	429.00	-4.50	1	1752
13:09:40	429.00	430.00	429.00	-4.50	1	1751
13:09:03	429.00	430.00	429.00	-4.50	1	1750
13:08:43	429.00	430.00	429.00	-4.50	1	1749
13:08:14	428.50	429.00	429.00	-4.50	1	1748
13:08:00	428.50	429.00	428.50	-5.00	1	1747
13:07:55	429.00	430.00	429.00	-4.50	1	1746
13:07:39	429.00	430.00	429.00	-4.50	1	1745
13:07:33	428.50	429.00	429.00	-4.50	1	1744
13:06:12	429.00	430.00	429.00	-4.50	1	1743
13:06:04	429.00	430.00	429.00	-4.50	1	1742
13:05:35	428.50	430.00	428.50	-5.00	1	1741
13:05:21	429.00	430.00	429.00	-4.50	1	1740
13:05:21	429.00	429.50	429.50	-4.00	1	1739
13:04:56	429.00	430.00	430.00	-3.50	1	1738
13:04:50	429.00	430.00	430.00	-3.50	1	1737
13:04:50	429.00	429.50	429.50	-4.00	1	1736
13:04:39	429.00	429.50	429.00	-4.50	1	1735
13:04:33	429.00	429.50	429.00	-4.50	1	1734
13:04:29	429.00	429.50	429.00	-4.50	1	1733
13:04:29	429.00	429.50	429.00	-4.50	1	1732
13:04:25	429.00	429.50	429.00	-4.50	1	1731
13:04:22	429.00	430.00	430.00	-3.50	1	1730
13:03:46	429.00	430.00	429.00	-4.50	1	1729
13:03:01	429.00	430.00	429.00	-4.50	1	1728
13:02:56	429.50	430.00	429.50	-4.00	1	1727
13:02:51	429.00	430.00	429.00	-4.50	1	1726
13:02:51	429.00	430.00	429.00	-4.50	2	1725
13:02:41	429.00	430.00	429.00	-4.50	1	1723
13:02:40	429.00	430.00	429.00	-4.50	1	1722
13:01:35	429.50	430.00	429.50	-4.00	4	1721
13:01:02	429.50	430.00	429.50	-4.00	1	1717
13:00:55	429.50	430.00	429.50	-4.00	1	1716
13:00:12	429.50	430.00	430.00	-3.50	1	1715
13:00:12	429.00	429.50	429.50	-4.00	4	1714
12:59:15	429.00	429.50	429.50	-4.00	1	1710
12:59:11	428.50	429.50	429.50	-4.00	1	1709
12:59:10	428.50	429.50	428.50	-5.00	1	1708
12:59:02	428.00	429.00	429.00	-4.50	1	1707
12:58:09	428.00	429.00	429.00	-4.50	1	1706
12:58:09	428.00	428.50	428.50	-5.00	1	1705
12:58:05	428.00	428.50	428.50	-5.00	1	1704
12:57:30	428.00	429.00	429.00	-4.50	1	1703
12:57:30	428.00	429.00	429.00	-4.50	1	1702
12:57:25	428.00	429.00	428.00	-5.50	1	1701
12:57:22	428.00	428.50	428.50	-5.00	1	1700
12:57:15	428.00	428.50	428.00	-5.50	1	1699
12:55:47	428.00	428.50	428.50	-5.00	1	1698
12:55:41	428.00	428.50	428.00	-5.50	1	1697
12:55:26	428.00	428.50	428.50	-5.00	2	1696
12:55:00	427.50	428.00	428.00	-5.50	1	1694
12:54:56	427.50	428.50	428.50	-5.00	1	1693
12:54:41	427.00	428.00	428.00	-5.50	2	1692
12:54:41	427.00	428.00	428.00	-5.50	1	1690
12:54:40	427.50	428.00	427.50	-6.00	1	1689
12:54:40	427.50	428.00	427.50	-6.00	1	1688
12:54:37	427.50	428.00	427.50	-6.00	1	1687
12:54:21	427.50	428.00	427.50	-6.00	1	1686
12:54:07	427.50	428.00	428.00	-5.50	1	1685
12:53:56	427.50	428.50	427.50	-6.00	1	1684
12:53:48	428.00	428.50	428.00	-5.50	1	1683
12:53:32	428.00	428.50	428.00	-5.50	1	1682
12:53:25	428.00	428.50	428.00	-5.50	2	1681
12:53:25	428.00	428.50	428.00	-5.50	1	1679
12:52:47	428.00	428.50	428.00	-5.50	1	1678
12:52:44	428.00	428.50	428.00	-5.50	1	1677
12:52:15	428.00	428.50	428.00	-5.50	1	1676
12:52:12	428.00	428.50	428.00	-5.50	1	1675
12:52:11	428.00	428.50	428.00	-5.50	1	1674
12:52:10	428.00	428.50	428.00	-5.50	1	1673
12:51:50	428.00	428.50	428.00	-5.50	1	1672
12:51:46	428.00	428.50	428.50	-5.00	1	1671
12:51:46	428.00	428.50	428.00	-5.50	1	1670
12:51:46	428.00	428.50	428.00	-5.50	1	1669
12:51:35	428.00	428.50	428.00	-5.50	1	1668
12:51:26	428.00	428.50	428.00	-5.50	1	1667
12:50:58	428.00	428.50	428.50	-5.00	1	1666
12:50:48	428.00	428.50	428.50	-5.00	1	1665
12:50:48	428.00	428.50	428.00	-5.50	2	1664
12:50:37	428.00	428.50	428.50	-5.00	1	1662
12:50:25	428.00	428.50	428.50	-5.00	1	1661
12:50:25	428.00	428.50	428.00	-5.50	1	1660
12:50:24	428.00	428.50	428.00	-5.50	1	1659
12:49:54	428.00	428.50	428.00	-5.50	1	1658
12:49:13	428.00	428.50	428.00	-5.50	1	1657
12:48:42	428.00	428.50	428.00	-5.50	1	1656
12:48:35	428.00	428.50	428.50	-5.00	1	1655
12:48:35	428.00	428.50	428.00	-5.50	2	1654
12:48:24	428.00	428.50	428.50	-5.00	1	1652
12:48:03	428.00	428.50	428.50	-5.00	1	1651
12:48:00	428.00	428.50	428.00	-5.50	1	1650
12:47:57	428.00	428.50	428.00	-5.50	1	1649
12:46:57	428.00	428.50	428.50	-5.00	1	1648
12:46:56	428.00	428.50	428.00	-5.50	1	1647
12:45:26	428.50	429.00	428.50	-5.00	2	1646
12:45:25	428.50	429.00	428.50	-5.00	1	1644
12:45:22	428.50	429.00	428.50	-5.00	1	1643
12:45:11	428.50	429.00	428.50	-5.00	1	1642
12:45:05	428.50	429.00	428.50	-5.00	2	1641
12:45:05	428.50	429.00	428.50	-5.00	2	1639
12:45:02	428.50	429.00	428.50	-5.00	1	1637
12:45:02	428.50	429.00	428.50	-5.00	1	1636
12:44:25	428.50	429.00	428.50	-5.00	1	1635
12:44:01	428.50	429.00	429.00	-4.50	1	1634
12:44:01	428.50	429.00	428.50	-5.00	6	1633
12:43:59	428.50	429.00	429.00	-4.50	1	1627
12:43:45	428.50	429.00	429.00	-4.50	1	1626
12:43:27	428.50	429.00	428.50	-5.00	1	1625
12:43:04	428.50	429.00	428.50	-5.00	1	1624
12:42:25	428.50	429.00	428.50	-5.00	1	1623
12:41:42	428.50	429.00	428.50	-5.00	1	1622
12:41:13	428.50	429.00	429.00	-4.50	1	1621
12:40:35	428.50	429.00	429.00	-4.50	1	1620
12:39:56	428.50	429.00	428.50	-5.00	1	1619
12:39:25	428.50	429.00	428.50	-5.00	1	1618
12:38:11	428.50	429.50	428.50	-5.00	1	1617
12:37:33	429.00	429.50	429.00	-4.50	2	1616
12:36:53	428.50	429.50	429.50	-4.00	1	1614
12:36:52	428.50	429.00	429.00	-4.50	1	1613
12:36:27	428.50	429.50	428.50	-5.00	1	1612
12:35:07	428.50	429.00	429.00	-4.50	1	1611
12:35:06	428.50	429.00	428.50	-5.00	1	1610
12:34:42	428.50	429.00	428.50	-5.00	1	1609
12:32:56	428.50	429.50	428.50	-5.00	1	1608
12:31:13	429.00	429.50	429.00	-4.50	3	1607
12:31:11	429.00	429.50	429.00	-4.50	1	1604
12:31:10	429.00	429.50	429.00	-4.50	1	1603
12:31:10	429.00	429.50	429.00	-4.50	2	1602
12:30:58	428.50	429.50	429.50	-4.00	2	1600
12:30:25	428.00	430.00	430.00	-3.50	1	1598
12:30:17	428.00	429.00	429.00	-4.50	1	1597
12:30:00	428.00	429.00	429.00	-4.50	1	1596
12:29:26	428.00	429.00	428.00	-5.50	1	1595
12:29:09	428.00	428.50	428.50	-5.00	1	1594
12:27:41	428.50	429.50	428.50	-5.00	1	1593
12:27:41	428.50	430.00	428.50	-5.00	2	1592
12:27:41	428.50	430.00	428.50	-5.00	1	1590
12:25:55	428.50	430.00	428.50	-5.00	1	1589
12:25:55	428.50	430.00	428.50	-5.00	1	1588
12:24:12	428.50	430.00	428.50	-5.00	1	1587
12:22:26	428.50	430.00	428.50	-5.00	1	1586
12:22:25	429.00	430.00	429.00	-4.50	1	1585
12:21:57	429.00	430.00	429.00	-4.50	1	1584
12:21:49	429.00	430.00	429.00	-4.50	1	1583
12:21:46	429.00	430.00	429.00	-4.50	1	1582
12:20:41	429.00	430.00	429.00	-4.50	1	1581
12:20:32	429.00	430.00	429.00	-4.50	1	1580
12:19:41	429.00	430.00	429.00	-4.50	2	1579
12:19:41	428.50	429.00	429.00	-4.50	1	1577
12:19:30	428.50	429.00	429.00	-4.50	1	1576
12:18:56	428.50	429.00	428.50	-5.00	1	1575
12:17:49	428.50	429.00	429.00	-4.50	1	1574
12:17:11	428.50	429.00	428.50	-5.00	1	1573
12:15:33	428.50	429.50	428.50	-5.00	1	1572
12:15:26	429.00	429.50	429.00	-4.50	2	1571
12:15:26	429.00	430.00	429.00	-4.50	1	1569
12:13:41	429.00	430.00	429.00	-4.50	1	1568
12:13:41	429.00	430.00	429.00	-4.50	1	1567
12:13:40	429.00	430.00	429.00	-4.50	1	1566
12:12:37	429.50	430.50	429.50	-4.00	1	1565
12:12:37	430.00	430.50	430.00	-3.50	1	1564
12:12:13	430.00	430.50	430.00	-3.50	1	1563
12:11:57	429.50	430.00	430.00	-3.50	1	1562
12:11:57	430.00	430.50	430.00	-3.50	3	1561
12:11:57	430.00	430.50	430.00	-3.50	1	1558
12:11:04	430.00	431.00	430.00	-3.50	1	1557
12:10:44	429.50	430.50	430.50	-3.00	1	1556
12:10:11	429.50	430.50	429.50	-4.00	1	1555
12:08:25	429.00	431.00	429.00	-4.50	1	1554
12:08:07	429.00	429.50	429.50	-4.00	1	1553
12:08:07	430.00	430.50	430.00	-3.50	3	1552
12:07:23	430.00	430.50	430.50	-3.00	1	1549
12:07:22	430.50	431.00	430.50	-3.00	1	1548
12:06:43	429.50	430.50	430.50	-3.00	1	1547
12:06:43	429.50	430.00	430.00	-3.50	1	1546
12:06:42	429.50	430.00	430.00	-3.50	2	1545
12:06:42	429.50	430.00	429.50	-4.00	1	1543
12:06:36	429.00	429.50	429.50	-4.00	6	1542
12:06:34	429.00	429.50	429.50	-4.00	1	1536
12:06:34	428.50	429.00	429.00	-4.50	5	1535
12:05:56	428.00	428.50	428.50	-5.00	4	1530
12:05:15	428.00	428.50	428.00	-5.50	1	1526
12:04:55	428.00	428.50	428.00	-5.50	1	1525
12:04:22	428.00	428.50	428.00	-5.50	1	1524
12:04:10	428.00	429.00	428.00	-5.50	1	1523
12:03:38	428.00	429.00	428.00	-5.50	1	1522
12:03:26	428.00	429.00	428.00	-5.50	1	1521
12:03:11	428.00	429.00	428.00	-5.50	1	1520
12:02:53	428.50	429.00	428.50	-5.00	1	1519
12:01:58	428.50	429.00	428.50	-5.00	1	1518
12:01:25	428.50	429.00	428.50	-5.00	1	1517
12:00:51	428.50	429.00	428.50	-5.00	1	1516
12:00:20	428.50	429.00	428.50	-5.00	1	1515
11:59:54	428.50	429.00	428.50	-5.00	1	1514
11:59:41	428.50	429.00	428.50	-5.00	1	1513
11:57:58	428.00	429.00	429.00	-4.50	1	1512
11:57:58	428.00	429.00	428.00	-5.50	1	1511
11:57:57	427.50	429.00	427.50	-6.00	1	1510
11:57:38	427.50	428.50	428.50	-5.00	1	1509
11:56:59	427.50	428.50	428.50	-5.00	3	1508
11:56:54	428.00	428.50	428.00	-5.50	1	1505
11:56:54	428.00	428.50	428.00	-5.50	1	1504
11:56:50	428.00	428.50	428.00	-5.50	1	1503
11:56:50	428.00	428.50	428.00	-5.50	4	1502
11:56:50	428.00	429.00	428.00	-5.50	16	1498
11:56:50	428.50	429.50	428.50	-5.00	5	1482
11:56:16	428.50	429.50	428.50	-5.00	1	1477
11:56:11	428.50	429.00	429.00	-4.50	1	1476
11:56:11	428.50	429.00	428.50	-5.00	1	1475
11:55:31	428.50	429.00	428.50	-5.00	2	1474
11:54:39	428.50	429.00	428.50	-5.00	1	1472
11:54:25	428.50	429.00	428.50	-5.00	1	1471
11:54:18	428.50	429.00	428.50	-5.00	1	1470
11:54:07	429.00	429.50	429.00	-4.50	5	1469
11:53:45	428.50	429.00	429.00	-4.50	1	1464
11:52:41	429.00	429.50	429.00	-4.50	1	1463
11:52:14	429.00	429.50	429.00	-4.50	1	1462
11:51:20	429.00	429.50	429.00	-4.50	1	1461
11:51:20	429.00	430.00	429.00	-4.50	2	1460
11:50:56	429.00	430.00	429.00	-4.50	1	1458
11:49:17	429.00	430.00	429.00	-4.50	1	1457
11:49:12	429.00	430.00	429.00	-4.50	1	1456
11:48:40	428.50	429.00	429.00	-4.50	1	1455
11:47:59	428.50	429.00	428.50	-5.00	3	1454
11:47:56	429.00	429.50	429.00	-4.50	3	1451
11:47:56	429.00	430.00	429.00	-4.50	13	1448
11:47:51	429.00	430.00	429.00	-4.50	1	1435
11:47:46	429.50	430.00	429.50	-4.00	1	1434
11:47:27	429.50	431.00	429.50	-4.00	1	1433
11:47:23	429.50	431.00	429.50	-4.00	1	1432
11:46:55	429.50	431.00	429.50	-4.00	5	1431
11:45:41	430.00	431.00	430.00	-3.50	1	1426
11:44:49	430.00	431.00	430.00	-3.50	1	1425
11:43:56	430.00	431.00	430.00	-3.50	1	1424
11:43:10	430.00	431.00	430.00	-3.50	1	1423
11:42:11	430.00	431.00	430.00	-3.50	1	1422
11:40:27	430.00	431.00	430.00	-3.50	1	1421
11:39:13	430.00	431.50	430.00	-3.50	1	1420
11:38:42	430.00	431.50	430.00	-3.50	1	1419
11:38:30	430.00	431.50	430.00	-3.50	1	1418
11:36:47	430.00	431.50	431.50	-2.00	1	1417
11:36:47	430.00	431.00	431.00	-2.50	1	1416
11:35:55	430.00	431.00	431.00	-2.50	1	1415
11:34:49	430.00	431.50	430.00	-3.50	1	1414
11:33:05	429.50	431.00	431.00	-2.50	4	1413
11:32:44	429.50	430.50	430.50	-3.00	2	1409
11:32:36	430.00	431.00	430.00	-3.50	6	1407
11:32:33	430.00	431.00	430.00	-3.50	3	1401
11:31:56	430.00	430.50	430.50	-3.00	1	1398
11:30:10	430.00	430.50	430.50	-3.00	1	1397
11:30:10	429.50	430.00	430.00	-3.50	1	1396
11:30:10	429.50	430.00	430.00	-3.50	3	1395
11:27:57	430.00	430.50	430.00	-3.50	1	1392
11:27:43	430.00	430.50	430.00	-3.50	1	1391
11:27:23	430.00	430.50	430.00	-3.50	1	1390
11:25:25	430.00	430.50	430.00	-3.50	1	1389
11:24:40	429.50	430.00	430.00	-3.50	1	1388
11:24:02	429.50	430.00	430.00	-3.50	1	1387
11:22:54	429.50	430.50	429.50	-4.00	2	1386
11:22:23	429.50	430.00	429.50	-4.00	2	1384
11:22:05	430.00	430.50	430.00	-3.50	1	1382
11:21:49	430.00	430.50	430.00	-3.50	1	1381
11:21:42	430.00	430.50	430.00	-3.50	3	1380
11:21:18	430.00	430.50	430.00	-3.50	1	1377
11:21:05	430.00	430.50	430.00	-3.50	2	1376
11:21:04	430.00	430.50	430.00	-3.50	15	1374
11:21:04	430.50	431.00	430.50	-3.00	4	1359
11:20:34	430.50	431.00	431.00	-2.50	2	1355
11:18:52	430.50	431.00	430.50	-3.00	1	1353
11:17:59	430.50	431.00	430.50	-3.00	1	1352
11:17:56	430.50	431.00	430.50	-3.00	1	1351
11:16:11	430.50	431.00	430.50	-3.00	1	1350
11:15:47	430.00	430.50	430.50	-3.00	1	1349
11:15:47	430.50	431.00	430.50	-3.00	1	1348
11:15:47	430.50	431.00	430.50	-3.00	4	1347
11:14:50	431.00	432.00	431.00	-2.50	1	1343
11:14:49	431.00	432.00	431.00	-2.50	1	1342
11:14:07	431.00	432.00	431.00	-2.50	3	1341
11:13:55	431.00	432.00	431.00	-2.50	1	1338
11:11:51	431.00	431.50	431.00	-2.50	1	1337
11:11:09	431.00	431.50	431.00	-2.50	1	1336
11:10:33	431.00	431.50	431.50	-2.00	1	1335
11:09:50	431.00	431.50	431.50	-2.00	1	1334
11:09:46	431.50	432.50	431.50	-2.00	7	1333
11:09:38	431.50	432.50	432.50	-1.00	1	1326
11:08:24	431.50	432.50	431.50	-2.00	2	1325
11:08:03	431.50	432.50	432.50	-1.00	1	1323
11:06:53	431.50	432.50	431.50	-2.00	1	1322
11:03:54	432.00	432.50	432.00	-1.50	1	1321
11:03:53	431.50	432.00	432.00	-1.50	1	1320
11:03:53	431.50	432.00	431.50	-2.00	1	1319
11:03:47	431.50	432.50	432.50	-1.00	1	1318
11:03:41	431.50	432.50	432.50	-1.00	1	1317
11:03:32	431.00	432.50	432.50	-1.00	1	1316
11:03:32	432.00	433.00	432.00	-1.50	2	1315
11:03:32	432.50	433.00	432.50	-1.00	1	1313
11:03:32	432.50	433.00	432.50	-1.00	2	1312
11:02:48	432.50	433.00	432.50	-1.00	2	1310
11:02:24	432.00	433.00	433.00	-0.50	1	1308
11:02:16	432.00	433.00	433.00	-0.50	1	1307
11:02:13	432.00	433.00	433.00	-0.50	1	1306
11:01:27	432.00	433.00	433.00	-0.50	1	1305
11:00:06	431.50	432.50	432.50	-1.00	1	1304
10:59:59	431.50	432.00	432.00	-1.50	2	1303
10:59:57	431.50	432.00	432.00	-1.50	2	1301
10:59:04	431.50	432.00	431.50	-2.00	7	1299
10:58:16	431.50	432.00	432.00	-1.50	1	1292
10:58:06	431.50	432.00	432.00	-1.50	1	1291
10:57:06	431.50	432.00	432.00	-1.50	1	1290
10:55:41	431.50	432.00	432.00	-1.50	2	1289
10:53:31	431.50	432.00	432.00	-1.50	1	1287
10:52:53	432.00	432.50	432.00	-1.50	2	1286
10:52:26	432.00	433.00	432.00	-1.50	6	1284
10:52:26	432.00	432.50	432.50	-1.00	2	1278
10:50:43	432.00	432.50	432.00	-1.50	2	1276
10:50:24	432.00	433.00	432.00	-1.50	2	1274
10:50:21	431.50	432.50	432.50	-1.00	1	1272
10:50:03	431.50	432.50	431.50	-2.00	1	1271
10:49:31	431.00	432.50	432.50	-1.00	1	1270
10:49:27	431.00	432.00	432.00	-1.50	1	1269
10:49:22	431.00	432.00	432.00	-1.50	1	1268
10:48:47	430.50	432.00	432.00	-1.50	1	1267
10:48:01	430.50	431.00	431.00	-2.50	1	1266
10:47:11	430.50	431.00	431.00	-2.50	1	1265
10:45:42	430.00	431.00	431.00	-2.50	1	1264
10:45:08	431.00	431.50	431.00	-2.50	1	1263
10:45:08	430.50	431.50	430.50	-3.00	3	1262
10:45:08	431.00	431.50	431.00	-2.50	2	1259
10:44:38	431.00	431.50	431.50	-2.00	1	1257
10:43:52	431.00	431.50	431.00	-2.50	1	1256
10:43:52	431.00	431.50	431.00	-2.50	1	1255
10:42:59	430.50	431.50	431.50	-2.00	1	1254
10:42:03	431.50	432.00	431.50	-2.00	1	1253
10:41:59	431.00	432.00	432.00	-1.50	1	1252
10:41:55	431.00	431.50	431.50	-2.00	1	1251
10:41:39	431.00	431.50	431.50	-2.00	1	1250
10:41:35	431.00	431.50	431.00	-2.50	1	1249
10:41:22	431.00	431.50	431.00	-2.50	1	1248
10:41:19	430.50	431.00	431.00	-2.50	1	1247
10:41:17	430.50	431.00	431.00	-2.50	3	1246
10:40:56	430.50	431.00	431.00	-2.50	1	1243
10:40:44	430.00	430.50	430.50	-3.00	1	1242
10:40:39	430.00	431.00	431.00	-2.50	1	1241
10:39:59	430.00	430.50	430.50	-3.00	1	1240
10:39:59	430.00	430.50	430.50	-3.00	1	1239
10:38:48	430.00	430.50	430.50	-3.00	1	1238
10:38:31	429.50	430.00	430.00	-3.50	1	1237
10:38:31	429.50	430.00	430.00	-3.50	1	1236
10:37:37	429.00	429.50	429.50	-4.00	1	1235
10:37:27	429.50	430.00	429.50	-4.00	2	1234
10:37:27	429.50	430.00	429.50	-4.00	1	1232
10:36:41	429.50	430.00	430.00	-3.50	1	1231
10:36:41	430.00	430.50	430.00	-3.50	4	1230
10:36:12	430.00	431.00	430.00	-3.50	2	1226
10:35:55	430.00	431.00	430.00	-3.50	1	1224
10:35:34	430.00	431.00	430.00	-3.50	1	1223
10:35:28	430.00	430.50	430.00	-3.50	2	1222
10:34:52	429.50	430.00	430.00	-3.50	1	1220
10:34:26	429.50	430.00	430.00	-3.50	2	1219
10:34:16	429.50	430.00	429.50	-4.00	1	1217
10:33:18	429.50	430.50	429.50	-4.00	1	1216
10:32:46	429.50	430.50	429.50	-4.00	1	1215
10:32:10	429.50	430.50	429.50	-4.00	1	1214
10:32:10	429.50	430.50	429.50	-4.00	1	1213
10:31:52	429.50	430.50	429.50	-4.00	2	1212
10:31:38	429.50	430.50	429.50	-4.00	1	1210
10:31:32	429.50	430.50	429.50	-4.00	2	1209
10:30:52	429.50	430.50	429.00	-4.50	2	1207
10:30:52	429.50	430.50	429.50	-4.00	1	1205
10:30:48	429.50	430.00	430.00	-3.50	1	1204
10:30:27	429.50	430.00	429.50	-4.00	1	1203
10:30:16	430.00	430.50	430.00	-3.50	2	1202
10:30:15	430.00	430.50	430.00	-3.50	2	1200
10:30:03	430.00	430.50	430.00	-3.50	1	1198
10:29:42	430.00	430.50	430.00	-3.50	1	1197
10:29:33	429.50	430.00	430.00	-3.50	3	1196
10:29:15	429.50	430.00	429.50	-4.00	1	1193
10:28:58	430.00	430.50	430.00	-3.50	1	1192
10:28:49	430.00	430.50	430.00	-3.50	1	1191
10:28:47	430.00	430.50	430.00	-3.50	1	1190
10:28:41	429.50	430.00	430.00	-3.50	1	1189
10:28:29	430.50	431.00	430.50	-3.00	1	1188
10:28:29	429.50	430.00	430.00	-3.50	4	1187
10:28:29	429.00	430.00	430.00	-3.50	4	1183
10:28:18	429.00	430.00	429.00	-4.50	1	1179
10:28:17	429.00	429.50	429.50	-4.00	2	1178
10:28:12	428.50	429.50	428.50	-5.00	3	1176
10:28:08	428.50	429.00	429.00	-4.50	1	1173
10:28:06	428.50	429.00	429.00	-4.50	1	1172
10:27:58	429.00	429.50	429.00	-4.50	2	1171
10:27:49	428.50	429.50	428.50	-5.00	2	1169
10:27:40	428.50	429.00	429.00	-4.50	2	1167
10:27:40	428.50	429.00	428.50	-5.00	1	1165
10:27:40	428.50	429.00	428.50	-5.00	1	1164
10:27:36	428.50	429.00	428.50	-5.00	1	1163
10:27:31	428.50	429.00	428.50	-5.00	1	1162
10:27:29	428.50	429.00	428.50	-5.00	1	1161
10:27:23	428.50	429.00	428.50	-5.00	1	1160
10:27:22	428.50	429.00	428.50	-5.00	1	1159
10:27:17	428.50	429.00	429.00	-4.50	6	1158
10:27:14	428.50	429.00	428.50	-5.00	1	1152
10:27:14	428.50	429.00	428.50	-5.00	1	1151
10:27:14	428.50	429.00	428.50	-5.00	1	1150
10:27:04	428.50	429.00	429.00	-4.50	1	1149
10:27:01	429.00	429.50	429.00	-4.50	1	1148
10:27:00	429.00	429.50	429.00	-4.50	2	1147
10:27:00	429.00	429.50	429.00	-4.50	1	1145
10:26:50	429.50	430.00	429.50	-4.00	1	1144
10:26:47	429.50	430.00	429.50	-4.00	2	1143
10:26:42	430.00	430.50	430.00	-3.50	6	1141
10:26:42	430.00	430.50	430.00	-3.50	1	1135
10:26:42	430.00	430.50	430.00	-3.50	1	1134
10:26:39	430.00	430.50	430.00	-3.50	1	1133
10:26:38	430.00	430.50	430.00	-3.50	1	1132
10:26:35	430.00	430.50	430.00	-3.50	2	1131
10:26:32	430.00	430.50	430.00	-3.50	1	1129
10:26:30	430.00	430.50	430.00	-3.50	2	1128
10:26:27	430.00	430.50	430.00	-3.50	4	1126
10:26:25	430.00	430.50	430.00	-3.50	1	1122
10:26:24	430.00	430.50	430.00	-3.50	3	1121
10:26:18	430.00	430.50	430.00	-3.50	10	1118
10:26:14	430.00	430.50	430.00	-3.50	1	1108
10:26:11	430.00	430.50	430.50	-3.00	1	1107
10:25:57	430.00	430.50	430.00	-3.50	2	1106
10:25:48	430.00	430.50	430.00	-3.50	1	1104
10:25:47	430.00	430.50	430.00	-3.50	1	1103
10:25:38	430.00	430.50	430.00	-3.50	1	1102
10:25:31	430.00	430.50	430.00	-3.50	1	1101
10:25:25	430.00	431.00	430.00	-3.50	1	1100
10:25:24	430.50	431.00	430.50	-3.00	1	1099
10:25:19	430.50	431.00	430.50	-3.00	1	1098
10:25:11	430.50	431.50	430.50	-3.00	1	1097
10:25:06	431.00	431.50	431.00	-2.50	1	1096
10:25:06	431.00	431.50	431.00	-2.50	1	1095
10:25:06	431.50	432.00	431.50	-2.00	1	1094
10:25:06	431.50	432.00	431.50	-2.00	4	1093
10:25:04	432.00	432.50	432.00	-1.50	6	1089
10:25:04	432.00	432.50	432.00	-1.50	1	1083
10:24:28	432.50	433.00	432.50	-1.00	3	1082
10:24:18	432.50	433.00	432.50	-1.00	1	1079
10:24:04	432.00	432.50	432.50	-1.00	2	1078
10:22:46	432.00	432.50	432.50	-1.00	1	1076
10:22:23	432.50	433.00	432.50	-1.00	1	1075
10:22:14	433.00	433.50	433.00	-0.50	1	1074
10:22:05	433.50	434.00	433.50	0	2	1073
10:22:05	433.50	434.00	433.50	0	1	1071
10:22:05	433.50	434.00	433.50	0	1	1070
10:22:05	433.50	434.00	433.50	0	9	1069
10:21:36	433.50	434.00	434.00	+0.50	1	1060
10:21:18	433.50	434.00	434.00	+0.50	1	1059
10:20:55	433.50	434.00	434.00	+0.50	1	1058
10:20:45	433.50	434.00	433.50	0	1	1057
10:20:29	433.50	434.00	433.50	0	1	1056
10:19:59	433.50	434.00	433.50	0	1	1055
10:19:58	433.50	434.00	433.50	0	1	1054
10:19:49	433.50	434.00	433.50	0	1	1053
10:19:43	433.00	434.00	433.00	-0.50	2	1052
10:19:39	433.00	433.50	433.50	0	1	1050
10:19:33	433.00	433.50	433.50	0	1	1049
10:19:16	433.00	433.50	433.00	-0.50	1	1048
10:19:07	432.50	433.00	433.00	-0.50	1	1047
10:18:47	432.50	433.00	433.00	-0.50	2	1046
10:18:42	432.50	433.00	432.50	-1.00	1	1044
10:18:03	432.00	433.00	432.00	-1.50	1	1043
10:17:58	432.00	433.00	432.00	-1.50	1	1042
10:17:46	431.50	432.00	432.00	-1.50	1	1041
10:17:43	432.00	433.00	432.00	-1.50	4	1040
10:17:32	432.00	433.00	432.00	-1.50	1	1036
10:16:53	432.50	433.00	432.00	-1.50	3	1035
10:16:53	432.50	433.00	432.50	-1.00	1	1032
10:16:42	432.50	433.00	432.50	-1.00	1	1031
10:16:40	432.50	433.00	432.50	-1.00	1	1030
10:16:20	433.00	433.50	433.00	-0.50	1	1029
10:16:14	433.00	433.50	433.00	-0.50	1	1028
10:16:14	433.00	433.50	433.00	-0.50	1	1027
10:16:05	433.00	433.50	433.00	-0.50	4	1026
10:16:05	433.00	433.50	433.00	-0.50	1	1022
10:16:05	433.50	434.00	433.50	0	9	1021
10:15:40	433.50	434.00	434.00	+0.50	1	1012
10:15:40	434.00	434.50	434.00	+0.50	4	1011
10:15:31	434.00	434.50	434.00	+0.50	1	1007
10:15:12	434.00	434.50	434.00	+0.50	2	1006
10:15:00	434.00	434.50	434.50	+1.00	1	1004
10:15:00	434.50	435.00	434.50	+1.00	1	1003
10:14:59	434.50	435.00	434.50	+1.00	2	1002
10:14:42	434.00	434.50	434.50	+1.00	3	1000
10:13:20	434.00	434.50	434.50	+1.00	1	997
10:13:20	434.50	435.00	434.50	+1.00	1	996
10:13:20	434.50	435.00	434.50	+1.00	1	995
10:13:20	434.50	435.00	434.50	+1.00	1	994
10:13:20	434.50	435.00	434.50	+1.00	1	993
10:11:12	435.00	436.00	435.00	+1.50	5	992
10:10:46	435.00	435.50	435.50	+2.00	1	987
10:10:46	435.50	436.00	435.50	+2.00	5	986
10:10:46	436.00	436.50	436.00	+2.50	1	981
10:10:24	435.50	436.00	436.00	+2.50	1	980
10:10:03	435.00	435.50	435.50	+2.00	1	979
10:09:57	435.50	436.00	435.50	+2.00	1	978
10:09:56	435.00	436.00	436.00	+2.50	1	977
10:09:48	435.00	436.00	436.00	+2.50	1	976
10:09:41	435.50	436.00	435.50	+2.00	1	975
10:09:40	435.00	436.00	436.00	+2.50	1	974
10:09:02	435.00	435.50	435.50	+2.00	1	973
10:08:35	434.50	435.00	435.00	+1.50	1	972
10:08:28	434.50	435.00	435.00	+1.50	1	971
10:08:11	434.00	434.50	434.50	+1.00	1	970
10:07:30	434.50	435.00	434.50	+1.00	1	969
10:07:30	434.50	435.50	434.50	+1.00	1	968
10:07:30	434.50	435.50	434.50	+1.00	1	967
10:07:05	434.00	435.00	435.00	+1.50	1	966
10:06:39	433.50	434.00	434.00	+0.50	1	965
10:06:30	433.50	434.00	434.00	+0.50	1	964
10:06:29	433.50	434.00	434.00	+0.50	1	963
10:06:23	433.50	434.00	434.00	+0.50	1	962
10:06:04	433.50	434.00	433.50	0	1	961
10:04:57	433.00	433.50	433.50	0	1	960
10:04:22	432.50	433.00	433.00	-0.50	1	959
10:04:06	433.00	433.50	433.00	-0.50	1	958
10:04:05	433.00	434.00	433.00	-0.50	1	957
10:04:05	433.00	433.50	433.00	-0.50	2	956
10:04:00	433.50	434.00	433.50	0	2	954
10:04:00	433.50	434.00	433.50	0	9	952
10:03:34	433.50	434.00	433.50	0	1	943
10:03:01	434.00	434.50	434.00	+0.50	4	942
10:03:01	434.00	435.00	434.00	+0.50	6	938
10:03:01	434.50	435.00	434.50	+1.00	3	932
10:02:41	435.00	435.50	435.00	+1.50	1	929
10:02:31	434.50	435.00	435.00	+1.50	1	928
10:02:17	434.50	435.00	434.50	+1.00	1	927
10:01:44	434.50	435.00	434.50	+1.00	1	926
10:01:43	434.50	435.00	434.50	+1.00	1	925
10:01:36	435.00	435.50	435.00	+1.50	1	924
10:01:23	435.00	436.00	435.00	+1.50	1	923
10:01:18	435.00	436.00	435.00	+1.50	1	922
10:01:18	435.00	436.00	436.00	+2.50	1	921
10:01:13	435.00	436.00	436.00	+2.50	1	920
10:00:53	435.00	436.00	435.00	+1.50	1	919
10:00:13	434.00	435.00	434.00	+0.50	1	918
09:59:53	434.00	435.00	434.00	+0.50	1	917
09:59:18	434.00	434.50	434.00	+0.50	1	916
09:59:17	434.00	435.00	434.00	+0.50	2	915
09:59:17	434.50	435.50	434.50	+1.00	2	913
09:59:01	434.50	435.00	434.50	+1.00	2	911
09:58:18	434.00	434.50	434.50	+1.00	1	909
09:58:18	434.00	434.50	434.50	+1.00	1	908
09:58:12	434.00	434.50	434.50	+1.00	1	907
09:58:02	434.00	434.50	434.50	+1.00	1	906
09:58:01	434.50	435.00	434.50	+1.00	3	905
09:57:43	434.00	434.50	434.50	+1.00	1	902
09:57:01	434.00	434.50	434.50	+1.00	3	901
09:56:55	434.50	435.00	434.50	+1.00	1	898
09:56:43	434.50	435.00	434.50	+1.00	1	897
09:56:43	434.50	435.00	434.50	+1.00	1	896
09:56:34	435.00	435.50	435.00	+1.50	14	895
09:56:23	435.00	435.50	435.00	+1.50	1	881
09:56:16	435.50	436.00	435.50	+2.00	3	880
09:56:16	435.50	436.00	435.50	+2.00	6	877
09:56:16	435.50	436.00	435.50	+2.00	1	871
09:55:47	435.50	436.00	436.00	+2.50	1	870
09:55:34	435.50	436.00	435.50	+2.00	1	869
09:55:22	435.50	436.00	435.50	+2.00	1	868
09:55:12	435.50	436.00	435.50	+2.00	2	867
09:55:04	436.00	436.50	436.00	+2.50	4	865
09:54:50	436.50	437.00	436.50	+3.00	2	861
09:54:24	436.00	437.00	436.00	+2.50	1	859
09:54:24	436.00	437.00	436.00	+2.50	1	858
09:54:16	436.00	437.00	436.00	+2.50	3	857
09:54:05	436.50	437.00	436.50	+3.00	2	854
09:54:00	436.50	437.00	436.50	+3.00	1	852
09:54:00	437.00	437.50	437.00	+3.50	16	851
09:54:00	437.00	437.50	437.00	+3.50	1	835
09:53:29	437.50	438.00	437.50	+4.00	2	834
09:52:51	437.50	438.50	437.50	+4.00	2	832
09:52:35	437.50	438.50	437.50	+4.00	1	830
09:52:29	437.50	438.50	437.50	+4.00	1	829
09:51:50	437.50	438.50	437.50	+4.00	1	828
09:51:44	437.50	438.50	437.50	+4.00	1	827
09:51:43	437.50	438.50	437.50	+4.00	1	826
09:51:43	437.50	438.00	438.00	+4.50	1	825
09:51:42	438.00	438.50	438.00	+4.50	1	824
09:51:42	437.50	438.50	437.50	+4.00	1	823
09:51:42	437.50	438.50	437.50	+4.00	1	822
09:51:42	438.00	439.00	438.00	+4.50	2	821
09:51:18	438.00	439.00	438.00	+4.50	1	819
09:50:57	438.00	439.00	438.00	+4.50	1	818
09:50:57	438.50	439.50	438.50	+5.00	1	817
09:50:57	438.50	439.50	438.50	+5.00	3	816
09:50:21	438.50	439.50	439.50	+6.00	1	813
09:49:39	438.50	439.50	439.50	+6.00	1	812
09:49:20	438.00	439.50	438.00	+4.50	2	811
09:49:08	439.00	440.00	439.00	+5.50	1	809
09:49:01	438.00	439.50	439.50	+6.00	1	808
09:48:50	438.00	439.00	439.00	+5.50	1	807
09:47:53	439.00	440.00	439.00	+5.50	1	806
09:47:53	439.00	440.00	439.00	+5.50	1	805
09:47:43	439.00	439.50	439.00	+5.50	1	804
09:47:42	439.00	440.00	439.00	+5.50	1	803
09:47:42	438.50	439.00	439.00	+5.50	1	802
09:47:09	438.00	438.50	438.50	+5.00	1	801
09:46:35	438.00	438.50	438.00	+4.50	3	800
09:46:02	438.00	438.50	438.00	+4.50	1	797
09:45:58	438.00	438.50	438.00	+4.50	1	796
09:45:46	438.50	439.00	438.50	+5.00	1	795
09:45:05	438.50	440.00	438.50	+5.00	3	794
09:44:35	438.50	439.50	439.50	+6.00	1	791
09:44:35	439.00	439.50	439.00	+5.50	1	790
09:44:35	439.50	440.00	439.50	+6.00	1	789
09:44:08	438.50	439.50	439.50	+6.00	1	788
09:44:07	439.00	440.00	439.00	+5.50	4	787
09:44:07	439.50	440.00	439.50	+6.00	1	783
09:44:01	439.00	439.50	439.50	+6.00	1	782
09:43:38	438.50	439.00	439.00	+5.50	1	781
09:42:50	437.50	438.00	438.00	+4.50	1	780
09:42:36	437.50	438.00	438.00	+4.50	1	779
09:42:30	437.50	438.00	438.00	+4.50	1	778
09:42:18	437.50	438.00	438.00	+4.50	1	777
09:41:54	438.00	438.50	438.00	+4.50	5	776
09:41:54	438.00	438.50	438.00	+4.50	1	771
09:41:54	438.00	438.50	438.00	+4.50	1	770
09:41:54	438.00	438.50	438.00	+4.50	1	769
09:41:54	438.00	438.50	438.00	+4.50	3	768
09:41:54	438.50	439.00	438.50	+5.00	1	765
09:41:08	438.00	439.50	438.00	+4.50	1	764
09:41:07	438.50	440.00	438.50	+5.00	2	763
09:41:05	438.00	439.50	439.50	+6.00	1	761
09:41:03	438.00	439.50	438.00	+4.50	1	760
09:40:21	438.00	439.00	439.00	+5.50	1	759
09:40:08	438.00	439.00	439.00	+5.50	1	758
09:39:10	438.00	439.00	439.00	+5.50	1	757
09:39:10	438.50	439.00	438.50	+5.00	2	756
09:39:10	439.00	440.00	439.00	+5.50	3	754
09:39:04	439.00	439.50	439.00	+5.50	1	751
09:38:23	439.50	441.00	439.50	+6.00	6	750
09:38:23	440.00	441.00	440.00	+6.50	1	744
09:38:23	439.50	441.00	441.00	+7.50	1	743
09:37:59	439.50	441.00	441.00	+7.50	1	742
09:37:43	439.00	440.50	440.50	+7.00	1	741
09:37:24	439.00	440.50	440.50	+7.00	1	740
09:37:21	439.00	439.50	439.50	+6.00	1	739
09:36:49	439.00	439.50	439.50	+6.00	1	738
09:36:20	440.00	440.50	440.00	+6.50	2	737
09:36:11	439.00	440.50	440.50	+7.00	1	735
09:35:58	439.00	440.00	440.00	+6.50	1	734
09:35:38	440.00	440.50	440.00	+6.50	1	733
09:35:36	439.00	440.00	440.00	+6.50	1	732
09:35:30	439.00	440.00	440.00	+6.50	1	731
09:35:02	438.50	440.00	440.00	+6.50	1	730
09:34:33	438.00	438.50	438.50	+5.00	1	729
09:34:24	438.00	438.50	438.50	+5.00	1	728
09:34:22	438.00	438.50	438.00	+4.50	1	727
09:33:35	438.50	439.50	438.50	+5.00	4	726
09:33:33	439.00	439.50	439.00	+5.50	1	722
09:33:33	439.00	440.00	439.00	+5.50	1	721
09:33:23	439.00	440.50	439.00	+5.50	2	720
09:32:46	439.50	440.50	439.50	+6.00	2	718
09:32:31	439.50	440.50	439.50	+6.00	2	716
09:32:19	439.00	439.50	439.50	+6.00	1	714
09:31:56	438.50	439.50	439.50	+6.00	1	713
09:31:15	438.50	439.00	438.50	+5.00	1	712
09:31:01	439.00	439.50	439.00	+5.50	1	711
09:31:01	439.00	440.00	439.00	+5.50	3	710
09:30:51	438.50	440.00	440.00	+6.50	1	707
09:30:32	439.00	440.00	439.00	+5.50	2	706
09:30:15	439.00	439.50	439.50	+6.00	1	704
09:30:05	438.50	439.00	439.00	+5.50	1	703
09:29:56	438.00	439.00	439.00	+5.50	1	702
09:29:46	438.00	439.00	439.00	+5.50	1	701
09:29:45	438.00	438.50	438.50	+5.00	1	700
09:28:56	438.50	439.00	438.50	+5.00	1	699
09:28:56	438.50	439.00	438.50	+5.00	4	698
09:28:33	438.50	439.00	439.00	+5.50	1	694
09:27:52	438.00	439.00	439.00	+5.50	1	693
09:27:22	439.00	440.00	439.00	+5.50	3	692
09:27:20	439.50	440.00	439.50	+6.00	1	689
09:27:05	439.00	440.00	440.00	+6.50	1	688
09:27:05	439.50	440.50	439.50	+6.00	1	687
09:27:05	440.00	441.00	440.00	+6.50	7	686
09:26:46	440.00	441.50	440.00	+6.50	1	679
09:26:45	441.00	441.50	441.00	+7.50	2	678
09:26:43	440.00	441.00	441.00	+7.50	1	676
09:26:24	440.00	441.00	441.00	+7.50	1	675
09:26:20	440.00	441.00	441.00	+7.50	1	674
09:26:15	440.00	441.00	441.00	+7.50	1	673
09:25:56	440.00	441.00	441.00	+7.50	1	672
09:25:49	439.50	440.50	440.50	+7.00	1	671
09:25:25	439.00	440.00	440.00	+6.50	1	670
09:25:13	439.00	439.50	439.50	+6.00	2	669
09:25:01	439.00	439.50	439.50	+6.00	1	667
09:24:52	439.00	440.00	440.00	+6.50	1	666
09:24:39	439.00	440.00	440.00	+6.50	1	665
09:24:19	438.50	439.00	439.00	+5.50	1	664
09:23:58	438.00	438.50	438.50	+5.00	1	663
09:23:51	438.00	438.50	438.50	+5.00	1	662
09:23:51	437.50	438.00	438.00	+4.50	4	661
09:23:36	438.00	438.50	438.00	+4.50	1	657
09:23:34	438.00	438.50	438.00	+4.50	1	656
09:23:31	438.50	439.00	438.50	+5.00	1	655
09:23:30	438.50	439.00	438.50	+5.00	1	654
09:23:27	438.50	439.00	438.50	+5.00	1	653
09:23:18	438.50	439.00	439.00	+5.50	2	652
09:23:17	439.50	441.00	439.50	+6.00	7	650
09:23:17	439.50	441.50	439.50	+6.00	3	643
09:23:17	440.00	442.00	440.00	+6.50	5	640
09:23:10	440.00	442.00	440.00	+6.50	1	635
09:23:07	440.50	442.00	440.00	+6.50	1	634
09:23:07	440.50	442.00	440.50	+7.00	1	633
09:23:06	441.00	442.00	441.00	+7.50	1	632
09:23:00	442.00	442.50	442.00	+8.50	9	631
09:23:00	442.00	442.50	442.00	+8.50	1	622
09:22:51	442.00	442.50	442.00	+8.50	1	621
09:22:37	442.00	442.50	442.50	+9.00	1	620
09:22:36	442.00	443.00	442.00	+8.50	1	619
09:22:35	442.00	443.00	443.00	+9.50	1	618
09:22:34	442.00	442.50	442.50	+9.00	1	617
09:22:22	442.00	442.50	442.50	+9.00	1	616
09:22:07	442.00	442.50	442.50	+9.00	1	615
09:22:04	442.00	442.50	442.50	+9.00	1	614
09:22:01	442.00	442.50	442.50	+9.00	1	613
09:21:54	442.00	442.50	442.50	+9.00	1	612
09:21:51	442.00	442.50	442.00	+8.50	1	611
09:21:45	442.00	442.50	442.50	+9.00	2	610
09:21:45	442.00	442.50	442.50	+9.00	1	608
09:21:45	442.00	442.50	442.50	+9.00	2	607
09:21:45	442.00	442.50	442.50	+9.00	1	605
09:21:45	442.00	442.50	442.50	+9.00	3	604
09:21:45	441.50	442.00	442.00	+8.50	4	601
09:21:44	441.50	442.00	442.00	+8.50	1	597
09:21:35	441.50	442.00	441.50	+8.00	1	596
09:21:28	441.00	441.50	441.50	+8.00	1	595
09:21:26	440.50	441.50	441.50	+8.00	1	594
09:21:23	440.50	441.50	441.50	+8.00	1	593
09:21:19	440.50	441.50	441.50	+8.00	1	592
09:21:18	440.50	441.00	441.00	+7.50	1	591
09:21:07	440.00	441.50	441.50	+8.00	1	590
09:21:02	440.00	441.50	441.50	+8.00	1	589
09:20:39	440.00	441.50	441.50	+8.00	1	588
09:20:18	440.00	441.50	441.50	+8.00	1	587
09:20:15	441.50	442.00	441.50	+8.00	1	586
09:20:14	441.00	442.00	441.00	+7.50	2	585
09:20:14	441.50	442.00	441.50	+8.00	1	583
09:20:10	441.00	441.50	441.50	+8.00	1	582
09:20:07	441.00	441.50	441.50	+8.00	3	581
09:20:03	441.00	441.50	441.50	+8.00	1	578
09:19:56	441.00	441.50	441.50	+8.00	1	577
09:19:46	440.00	440.50	440.50	+7.00	1	576
09:19:33	440.50	441.00	440.50	+7.00	1	575
09:19:32	440.50	441.00	441.00	+7.50	1	574
09:19:32	440.50	441.00	441.00	+7.50	1	573
09:19:29	440.50	441.00	441.00	+7.50	1	572
09:19:25	440.50	441.00	441.00	+7.50	1	571
09:19:21	440.50	441.00	441.00	+7.50	1	570
09:19:19	440.50	441.00	441.00	+7.50	1	569
09:19:16	440.50	441.00	441.00	+7.50	1	568
09:19:13	440.50	441.00	440.50	+7.00	1	567
09:19:07	440.00	440.50	440.50	+7.00	1	566
09:19:07	440.00	440.50	440.50	+7.00	1	565
09:19:07	440.00	440.50	440.50	+7.00	1	564
09:19:01	440.00	440.50	440.00	+6.50	1	563
09:18:59	440.00	440.50	440.00	+6.50	1	562
09:18:54	440.00	440.50	440.00	+6.50	1	561
09:18:43	440.00	440.50	440.00	+6.50	1	560
09:18:36	440.00	441.00	440.00	+6.50	1	559
09:18:34	440.00	441.00	440.00	+6.50	1	558
09:18:33	440.00	440.50	440.50	+7.00	1	557
09:18:23	440.00	440.50	440.50	+7.00	1	556
09:18:22	440.00	440.50	440.50	+7.00	1	555
09:18:19	440.00	440.50	440.00	+6.50	2	554
09:18:11	440.50	441.00	440.50	+7.00	2	552
09:18:11	440.50	441.00	441.00	+7.50	1	550
09:17:40	441.00	441.50	441.00	+7.50	3	549
09:17:33	441.00	441.50	441.00	+7.50	1	546
09:17:31	441.00	441.50	441.00	+7.50	1	545
09:17:23	441.00	442.00	441.00	+7.50	1	544
09:17:08	441.00	441.50	441.50	+8.00	2	543
09:17:07	441.00	442.00	442.00	+8.50	1	541
09:17:07	441.50	442.00	441.50	+8.00	2	540
09:17:02	442.00	442.50	442.00	+8.50	2	538
09:17:01	442.00	442.50	442.00	+8.50	1	536
09:17:00	442.00	442.50	442.00	+8.50	1	535
09:16:58	442.00	442.50	442.00	+8.50	2	534
09:16:51	442.00	442.50	442.00	+8.50	1	532
09:16:39	442.50	443.00	442.50	+9.00	1	531
09:16:29	443.00	443.50	443.00	+9.50	1	530
09:16:29	443.00	443.50	443.00	+9.50	1	529
09:16:29	443.00	443.50	443.00	+9.50	4	528
09:16:29	443.00	443.50	443.00	+9.50	1	524
09:16:20	443.00	443.50	443.00	+9.50	1	523
09:16:15	443.00	443.50	443.50	+10.00	1	522
09:16:09	443.00	443.50	443.00	+9.50	1	521
09:16:09	443.00	443.50	443.50	+10.00	1	520
09:16:07	443.00	443.50	443.50	+10.00	1	519
09:16:07	443.00	443.50	443.50	+10.00	1	518
09:16:06	443.00	443.50	443.50	+10.00	1	517
09:15:59	443.00	443.50	443.50	+10.00	1	516
09:15:58	443.00	443.50	443.00	+9.50	1	515
09:15:54	443.00	443.50	443.50	+10.00	1	514
09:15:54	443.00	443.50	443.50	+10.00	1	513
09:15:46	442.50	443.50	443.50	+10.00	1	512
09:15:46	443.00	443.50	443.00	+9.50	1	511
09:15:44	443.00	443.50	443.00	+9.50	1	510
09:15:42	442.50	443.50	443.50	+10.00	1	509
09:15:40	443.00	443.50	443.00	+9.50	3	508
09:15:38	443.50	444.00	443.50	+10.00	2	505
09:15:35	443.00	443.50	443.50	+10.00	1	503
09:15:32	443.00	443.50	443.50	+10.00	1	502
09:15:29	442.50	443.50	443.50	+10.00	1	501
09:15:29	442.50	443.50	443.50	+10.00	5	500
09:15:27	442.50	443.50	443.50	+10.00	1	495
09:15:22	442.50	443.50	443.50	+10.00	1	494
09:14:43	440.50	441.00	441.00	+7.50	1	493
09:14:43	440.50	441.00	441.00	+7.50	7	492
09:14:43	440.50	441.00	441.00	+7.50	10	485
09:14:42	440.50	441.00	441.00	+7.50	2	475
09:14:39	440.00	440.50	440.50	+7.00	4	473
09:14:39	440.00	440.50	440.50	+7.00	10	469
09:14:33	440.00	440.50	440.50	+7.00	1	459
09:14:28	439.50	440.00	440.00	+6.50	9	458
09:14:26	439.50	440.00	440.00	+6.50	1	449
09:14:22	439.50	440.00	439.50	+6.00	1	448
09:14:20	439.50	440.00	439.50	+6.00	1	447
09:14:20	439.00	439.50	439.50	+6.00	2	446
09:14:20	438.50	439.50	439.50	+6.00	2	444
09:14:12	438.00	439.00	439.00	+5.50	1	442
09:14:12	438.00	439.00	439.00	+5.50	1	441
09:14:12	438.00	439.00	439.00	+5.50	1	440
09:14:12	438.00	438.50	438.50	+5.00	1	439
09:14:12	437.50	438.00	438.00	+4.50	3	438
09:14:12	437.00	438.00	438.00	+4.50	2	435
09:14:12	437.00	438.00	438.00	+4.50	1	433
09:14:11	437.00	437.50	437.50	+4.00	1	432
09:13:40	437.00	437.50	437.50	+4.00	1	431
09:13:23	437.50	438.00	437.50	+4.00	1	430
09:13:10	437.50	438.00	437.50	+4.00	1	429
09:13:07	437.50	438.00	438.00	+4.50	1	428
09:12:56	437.50	438.00	437.50	+4.00	1	427
09:12:32	437.50	438.00	438.00	+4.50	1	426
09:12:26	437.50	438.00	438.00	+4.50	1	425
09:12:24	438.00	438.50	438.00	+4.50	1	424
09:12:24	438.00	438.50	438.00	+4.50	1	423
09:12:24	438.00	438.50	438.00	+4.50	2	422
09:12:24	438.00	438.50	438.00	+4.50	1	420
09:12:18	438.50	439.00	438.00	+4.50	2	419
09:12:18	438.50	439.00	438.50	+5.00	3	417
09:12:15	438.00	439.00	439.00	+5.50	1	414
09:12:13	438.00	439.00	439.00	+5.50	1	413
09:12:03	437.50	438.00	438.00	+4.50	1	412
09:12:02	437.50	438.00	438.00	+4.50	1	411
09:11:39	437.50	438.00	437.50	+4.00	1	410
09:10:46	436.50	437.00	436.50	+3.00	1	409
09:10:31	436.50	437.00	436.50	+3.00	1	408
09:10:30	436.50	437.00	436.50	+3.00	1	407
09:10:26	436.50	437.00	436.50	+3.00	1	406
09:10:10	436.50	437.50	436.50	+3.00	1	405
09:10:03	437.50	438.50	437.50	+4.00	1	404
09:09:58	438.00	438.50	438.00	+4.50	3	403
09:09:58	438.50	439.00	438.50	+5.00	1	400
09:09:58	438.50	439.00	438.50	+5.00	3	399
09:09:53	438.50	439.00	439.00	+5.50	1	396
09:09:16	438.00	439.50	439.50	+6.00	1	395
09:09:13	439.50	440.00	439.50	+6.00	2	394
09:09:11	440.00	440.50	440.00	+6.50	1	392
09:09:11	440.00	440.50	440.00	+6.50	2	391
09:08:19	439.00	440.00	439.00	+5.50	1	389
09:08:19	438.00	439.00	439.50	+6.00	3	388
09:08:19	438.00	439.00	439.00	+5.50	2	385
09:08:18	438.00	439.00	438.00	+4.50	1	383
09:08:12	438.00	439.00	438.00	+4.50	1	382
09:08:11	438.00	439.00	438.00	+4.50	1	381
09:08:06	438.00	438.50	438.00	+4.50	1	380
09:08:05	438.00	438.50	438.00	+4.50	1	379
09:07:59	438.50	439.00	438.50	+5.00	1	378
09:07:56	438.50	439.00	438.50	+5.00	1	377
09:07:48	439.50	440.00	439.50	+6.00	1	376
09:07:42	439.50	440.00	439.50	+6.00	2	375
09:07:36	440.00	440.50	440.00	+6.50	3	373
09:07:33	440.00	440.50	440.00	+6.50	1	370
09:07:25	440.00	441.00	440.00	+6.50	1	369
09:07:23	440.00	440.50	440.50	+7.00	10	368
09:07:23	439.50	440.00	440.00	+6.50	14	358
09:07:13	439.50	440.00	440.00	+6.50	1	344
09:07:13	440.00	440.50	440.00	+6.50	1	343
09:07:13	440.00	440.50	440.00	+6.50	3	342
09:07:12	440.00	440.50	440.00	+6.50	1	339
09:07:06	440.00	440.50	440.00	+6.50	1	338
09:07:02	440.00	440.50	440.00	+6.50	1	337
09:07:00	440.00	440.50	440.00	+6.50	1	336
09:06:51	440.00	440.50	440.50	+7.00	1	335
09:06:47	440.00	440.50	440.50	+7.00	1	334
09:06:35	440.00	441.00	441.00	+7.50	1	333
09:06:35	440.50	441.00	440.50	+7.00	1	332
09:06:35	441.00	441.50	441.00	+7.50	4	331
09:06:35	441.00	441.50	441.00	+7.50	6	327
09:06:35	441.50	442.00	441.50	+8.00	4	321
09:06:33	441.50	442.00	442.00	+8.50	1	317
09:06:31	441.50	442.00	442.00	+8.50	1	316
09:06:31	441.50	442.00	442.00	+8.50	1	315
09:06:28	441.50	442.00	442.00	+8.50	1	314
09:06:28	441.50	442.00	442.00	+8.50	3	313
09:06:17	441.50	442.00	442.00	+8.50	1	310
09:06:13	441.50	442.00	442.00	+8.50	1	309
09:06:12	441.00	442.00	441.00	+7.50	2	308
09:06:07	441.00	442.00	442.00	+8.50	1	306
09:06:06	441.00	442.00	442.00	+8.50	2	305
09:06:04	441.50	442.00	441.50	+8.00	1	303
09:05:54	441.50	442.00	441.50	+8.00	1	302
09:05:54	441.50	442.00	441.50	+8.00	1	301
09:05:52	441.50	442.00	442.00	+8.50	1	300
09:05:46	441.50	442.00	442.00	+8.50	1	299
09:05:46	441.50	442.00	441.50	+8.00	1	298
09:05:45	441.50	442.00	442.00	+8.50	1	297
09:05:40	441.00	442.00	441.00	+7.50	1	296
09:05:36	441.00	442.00	442.00	+8.50	1	295
09:05:34	441.50	442.00	441.50	+8.00	2	294
09:05:34	441.50	442.00	442.00	+8.50	1	292
09:05:31	441.50	442.00	441.50	+8.00	1	291
09:05:31	441.50	442.00	442.00	+8.50	2	290
09:05:29	441.50	442.00	442.00	+8.50	1	288
09:05:28	441.50	442.00	442.00	+8.50	2	287
09:05:28	441.50	442.00	442.00	+8.50	1	285
09:05:27	441.50	442.00	441.50	+8.00	1	284
09:05:26	441.50	442.00	442.00	+8.50	1	283
09:05:25	441.00	441.50	441.50	+8.00	1	282
09:05:23	441.00	442.00	442.00	+8.50	1	281
09:05:22	441.00	442.00	442.00	+8.50	4	280
09:05:21	441.00	441.50	441.50	+8.00	1	276
09:05:19	440.50	441.50	441.50	+8.00	2	275
09:05:16	440.00	441.50	441.50	+8.00	2	273
09:05:12	440.00	441.00	441.00	+7.50	5	271
09:05:12	439.50	440.50	440.50	+7.00	1	266
09:05:12	439.50	440.00	440.00	+6.50	1	265
09:05:11	440.00	440.50	440.00	+6.50	1	264
09:05:11	439.50	440.50	439.50	+6.00	1	263
09:05:09	439.00	440.00	440.00	+6.50	1	262
09:05:09	439.00	440.00	440.00	+6.50	1	261
09:05:09	439.00	440.00	440.00	+6.50	9	260
09:05:09	439.00	440.00	440.00	+6.50	5	251
09:05:09	438.50	439.50	439.50	+6.00	7	246
09:05:09	438.00	439.00	439.00	+5.50	4	239
09:05:03	438.00	439.00	438.00	+4.50	1	235
09:05:02	437.50	438.50	438.50	+5.00	6	234
09:05:02	436.50	438.00	438.00	+4.50	7	228
09:05:02	436.50	437.50	437.50	+4.00	7	221
09:05:02	436.00	437.00	437.00	+3.50	7	214
09:05:02	435.50	436.50	436.50	+3.00	5	207
09:04:50	436.50	437.00	436.50	+3.00	1	202
09:04:46	436.50	437.00	436.50	+3.00	1	201
09:04:46	436.50	437.00	436.50	+3.00	5	200
09:04:28	437.00	437.50	437.00	+3.50	1	195
09:04:28	437.00	437.50	437.00	+3.50	1	194
09:04:28	437.00	437.50	437.00	+3.50	2	193
09:04:20	437.00	437.50	437.00	+3.50	1	191
09:04:17	437.00	437.50	437.50	+4.00	1	190
09:04:07	437.00	437.50	437.50	+4.00	1	189
09:04:07	437.00	437.50	437.50	+4.00	1	188
09:03:56	437.00	437.50	437.50	+4.00	1	187
09:03:56	437.00	437.50	437.50	+4.00	1	186
09:03:53	437.00	437.50	437.50	+4.00	1	185
09:03:46	437.00	437.50	437.50	+4.00	1	184
09:03:42	437.00	438.00	438.00	+4.50	1	183
09:03:39	437.00	438.00	437.00	+3.50	1	182
09:03:39	437.00	437.50	437.50	+4.00	1	181
09:03:37	437.00	437.50	437.50	+4.00	1	180
09:03:31	437.00	437.50	437.00	+3.50	8	179
09:03:23	437.00	437.50	437.50	+4.00	1	171
09:03:22	437.00	438.00	438.00	+4.50	1	170
09:03:18	437.00	437.50	437.50	+4.00	1	169
09:03:17	437.00	438.00	437.00	+3.50	1	168
09:03:14	437.00	437.50	437.50	+4.00	1	167
09:03:09	436.50	437.50	437.50	+4.00	1	166
09:03:05	436.50	437.00	437.00	+3.50	1	165
09:03:03	436.50	437.00	437.00	+3.50	1	164
09:02:56	435.50	436.50	436.50	+3.00	5	163
09:02:55	435.50	436.50	435.50	+2.00	1	158
09:02:54	435.50	436.50	435.50	+2.00	3	157
09:02:46	435.50	436.50	435.50	+2.00	2	154
09:02:43	435.00	435.50	435.50	+2.00	1	152
09:02:37	434.50	435.00	435.00	+1.50	1	151
09:02:35	434.50	435.00	435.00	+1.50	1	150
09:02:32	434.50	435.00	435.00	+1.50	1	149
09:02:23	433.50	434.50	434.50	+1.00	1	148
09:02:23	433.50	434.50	434.50	+1.00	1	147
09:02:23	433.50	434.50	434.50	+1.00	1	146
09:02:06	433.50	434.50	434.50	+1.00	1	145
09:02:06	433.50	434.50	434.50	+1.00	1	144
09:01:51	433.50	434.50	434.50	+1.00	1	143
09:01:51	433.50	434.00	434.00	+0.50	1	142
09:01:50	433.50	434.00	434.00	+0.50	1	141
09:01:45	433.50	434.50	433.50	0	1	140
09:01:44	433.00	433.50	433.50	0	9	139
09:01:43	433.00	433.50	433.50	0	1	130
09:01:42	433.00	433.50	433.50	0	1	129
09:01:28	433.00	433.50	433.50	0	1	128
09:01:25	433.00	433.50	433.50	0	1	127
09:01:17	433.00	433.50	433.50	0	1	126
09:01:13	432.50	433.00	433.00	-0.50	1	125
09:01:12	432.50	433.00	433.00	-0.50	1	124
09:01:09	432.50	433.00	433.00	-0.50	1	123
09:01:09	432.50	433.00	433.00	-0.50	1	122
09:01:08	432.50	433.00	433.00	-0.50	1	121
09:01:05	432.50	433.00	433.00	-0.50	3	120
09:01:05	432.50	433.00	432.50	-1.00	1	117
09:00:52	431.00	432.50	432.50	-1.00	1	116
09:00:51	431.00	431.50	431.50	-2.00	1	115
09:00:50	431.00	432.50	432.50	-1.00	1	114
09:00:47	431.00	432.50	431.00	-2.50	1	113
09:00:47	431.00	432.00	432.00	-1.50	1	112
09:00:44	430.50	431.50	431.50	-2.00	1	111
09:00:42	430.50	431.50	431.50	-2.00	1	110
09:00:36	429.50	431.00	431.00	-2.50	1	109
09:00:34	429.50	430.00	430.00	-3.50	5	108
09:00:33	429.50	430.00	430.00	-3.50	1	103
09:00:26	429.00	430.00	430.00	-3.50	1	102
09:00:25	429.00	429.50	429.50	-4.00	2	101
09:00:24	429.00	429.50	429.00	-4.50	2	99
09:00:24	429.00	429.50	429.00	-4.50	2	97
09:00:18	429.00	429.50	429.00	-4.50	1	95
09:00:13	429.00	429.50	429.00	-4.50	1	94
09:00:12	--	--	429.00	-4.50	9	93

　

其他人也逛...

Apple iPhone 17 Pro Max (512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

統一超商10000元虛擬商品卡

PChome 購物儲值100,000元

Apple iPhone 17 Pro Max (256G)

雅詩蘭黛特潤超導全方位修護露100ml

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

Samsung Galaxy A56 5G (8G/256G)

PChome 購物儲值6,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值1,000元

GARMIN VENU 4 45mm

KIRIN 生茶焙茶組合箱

Apple iPhone 17 Pro Max (256G)

財報報喜難救股價 Netflix爭奪...

新台幣午盤貶5.2分暫收31.66元

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧威剛與清大產學合作推動永續及...
‧波羅的海鐵路成本暴增歐盟交通...
‧合勤控推工業級WiFi 7 加速企業...

加密貨幣

比特幣BTC	89269.95	-3,283.65	-3.55%
以太幣ETH	2968.52	-218.10	-6.84%
瑞波幣XRP	1.90	-0.09	-4.35%
比特幣現金BCH	594.40	10.58	1.81%
萊特幣LTC	68.15	-2.57	-3.64%
卡達幣ADA	0.357762	-0.01	-3.34%
波場幣TRX	0.296133	-0.02	-5.01%
恆星幣XLM	0.212045	0.00	-1.61%

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。