最新[公告] 興能高:公告本公司董事長辭任熱門[公告] 海德威:本公司董事會通過合建契約

更新報價

環宇-KY (4991) 半導體業上櫃

443.00 ▲+1.50 +0.34% 10.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	2,310	442.50	3	443.00	2	446.00	453.50	434.00	441.50

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	442.50	443.00	443.00	+1.50	4	2310
13:30:00	442.50	443.00	443.00	+1.50	114	2306
13:24:58	443.00	443.50	443.00	+1.50	2	2192
13:24:55	443.00	443.50	443.00	+1.50	1	2190
13:24:41	443.00	443.50	443.00	+1.50	1	2189
13:24:33	443.00	443.50	443.00	+1.50	1	2188
13:24:32	443.00	443.50	443.50	+2.00	1	2187
13:24:26	443.00	443.50	443.00	+1.50	1	2186
13:24:21	443.00	443.50	443.50	+2.00	1	2185
13:24:20	443.00	443.50	443.00	+1.50	1	2184
13:24:13	443.00	443.50	443.50	+2.00	1	2183
13:24:07	443.50	444.00	443.50	+2.00	1	2182
13:24:06	443.50	444.00	443.50	+2.00	1	2181
13:24:03	443.50	444.00	443.50	+2.00	1	2180
13:23:28	443.50	444.00	444.00	+2.50	1	2179
13:23:04	443.50	444.00	443.50	+2.00	1	2178
13:23:04	443.50	444.00	443.50	+2.00	1	2177
13:23:01	443.50	444.00	443.50	+2.00	1	2176
13:23:01	443.50	444.00	443.50	+2.00	1	2175
13:22:48	443.50	444.00	443.50	+2.00	1	2174
13:22:47	443.50	444.00	443.50	+2.00	1	2173
13:22:32	443.00	443.50	443.50	+2.00	1	2172
13:22:22	443.00	444.00	443.00	+1.50	3	2171
13:22:06	443.00	444.00	443.00	+1.50	1	2168
13:22:00	443.50	444.00	443.50	+2.00	1	2167
13:21:54	444.00	444.50	444.00	+2.50	7	2166
13:21:52	444.00	444.50	444.50	+3.00	1	2159
13:20:20	444.00	444.50	444.50	+3.00	1	2158
13:20:14	444.00	444.50	444.00	+2.50	1	2157
13:19:31	443.00	443.50	443.50	+2.00	1	2156
13:19:24	443.00	443.50	443.50	+2.00	1	2155
13:19:24	442.50	443.00	443.00	+1.50	8	2154
13:19:11	442.50	443.00	442.50	+1.00	1	2146
13:19:03	442.50	443.00	442.50	+1.00	1	2145
13:18:59	442.50	443.00	442.50	+1.00	4	2144
13:18:55	442.50	443.00	442.50	+1.00	1	2140
13:18:47	442.50	443.00	442.50	+1.00	1	2139
13:18:24	442.50	443.00	442.50	+1.00	1	2138
13:18:08	442.50	443.00	443.00	+1.50	1	2137
13:17:57	442.50	443.00	442.50	+1.00	1	2136
13:17:42	442.50	443.00	442.50	+1.00	1	2135
13:17:37	442.50	443.00	442.50	+1.00	1	2134
13:17:35	442.50	443.00	442.50	+1.00	1	2133
13:17:30	442.50	443.00	442.50	+1.00	1	2132
13:17:11	442.50	443.00	442.50	+1.00	1	2131
13:16:34	443.00	443.50	443.00	+1.50	2	2130
13:16:15	442.50	443.00	443.00	+1.50	1	2128
13:16:03	442.00	443.50	442.00	+0.50	2	2127
13:16:00	442.00	443.00	443.00	+1.50	2	2125
13:15:59	442.00	443.00	442.00	+0.50	1	2123
13:15:59	443.00	443.50	443.00	+1.50	1	2122
13:15:57	443.00	443.50	443.00	+1.50	1	2121
13:15:47	443.00	443.50	443.00	+1.50	1	2120
13:15:39	443.50	444.00	442.00	+0.50	1	2119
13:15:39	443.50	444.00	442.50	+1.00	4	2118
13:15:39	443.50	444.00	443.00	+1.50	4	2114
13:15:39	443.50	444.00	443.50	+2.00	3	2110
13:15:34	443.50	444.00	443.50	+2.00	1	2107
13:15:21	443.50	444.00	443.50	+2.00	4	2106
13:15:10	443.50	444.00	444.00	+2.50	1	2102
13:15:10	443.50	444.00	444.00	+2.50	1	2101
13:15:04	443.50	444.50	443.50	+2.00	1	2100
13:14:44	444.00	444.50	444.00	+2.50	1	2099
13:14:42	445.00	445.50	445.00	+3.50	1	2098
13:14:40	445.00	445.50	445.00	+3.50	1	2097
13:14:20	445.00	445.50	445.00	+3.50	1	2096
13:14:20	445.50	446.00	445.50	+4.00	1	2095
13:14:19	445.50	446.00	445.50	+4.00	1	2094
13:14:12	445.50	446.00	445.50	+4.00	1	2093
13:14:04	445.50	446.00	445.50	+4.00	1	2092
13:13:01	445.50	446.00	446.00	+4.50	1	2091
13:13:00	446.00	446.50	446.00	+4.50	1	2090
13:12:59	446.00	446.50	446.00	+4.50	1	2089
13:12:17	446.00	446.50	446.00	+4.50	1	2088
13:12:17	446.00	446.50	446.00	+4.50	1	2087
13:12:11	446.00	446.50	446.00	+4.50	5	2086
13:12:11	446.50	447.00	446.50	+5.00	2	2081
13:12:11	446.50	447.00	446.50	+5.00	1	2079
13:11:44	446.50	447.00	447.00	+5.50	1	2078
13:11:39	446.50	447.00	446.50	+5.00	1	2077
13:11:07	447.00	448.00	447.00	+5.50	14	2076
13:11:05	447.50	448.00	447.50	+6.00	5	2062
13:10:54	447.50	448.00	447.50	+6.00	1	2057
13:10:11	447.50	448.00	448.00	+6.50	1	2056
13:09:38	447.50	448.00	448.00	+6.50	1	2055
13:08:30	447.50	448.50	448.50	+7.00	1	2054
13:08:04	447.00	448.00	448.00	+6.50	1	2053
13:08:04	447.00	448.00	448.00	+6.50	3	2052
13:06:40	447.00	447.50	447.50	+6.00	2	2049
13:06:05	447.00	447.50	447.50	+6.00	1	2047
13:06:05	447.00	447.50	447.50	+6.00	1	2046
13:05:55	447.00	448.00	447.00	+5.50	1	2045
13:05:42	447.00	448.00	447.00	+5.50	1	2044
13:04:53	447.00	448.00	447.00	+5.50	2	2043
13:04:41	447.00	448.00	448.00	+6.50	1	2041
13:02:55	447.00	448.00	448.00	+6.50	1	2040
13:02:30	447.50	448.50	447.50	+6.00	2	2039
13:02:30	447.50	448.50	447.50	+6.00	2	2037
13:02:29	447.50	448.00	448.00	+6.50	1	2035
13:02:02	448.00	448.50	448.00	+6.50	1	2034
13:02:01	448.00	448.50	448.50	+7.00	1	2033
13:01:41	448.00	448.50	448.50	+7.00	2	2032
13:01:22	448.00	448.50	448.00	+6.50	1	2030
13:01:21	448.00	448.50	448.50	+7.00	1	2029
13:01:11	447.50	448.00	448.00	+6.50	2	2028
13:01:11	447.50	448.00	448.00	+6.50	7	2026
13:01:01	447.00	447.50	447.50	+6.00	2	2019
13:01:01	447.00	447.50	447.50	+6.00	1	2017
13:00:59	447.00	447.50	447.50	+6.00	1	2016
13:00:59	446.50	447.00	447.00	+5.50	4	2015
13:00:59	446.50	447.00	447.00	+5.50	2	2011
13:00:59	446.50	447.00	447.00	+5.50	3	2009
13:00:51	446.00	446.50	446.50	+5.00	1	2006
13:00:07	446.00	446.50	446.50	+5.00	1	2005
12:59:48	446.00	446.50	446.50	+5.00	1	2004
12:59:48	446.00	446.50	446.00	+4.50	1	2003
12:59:37	446.00	446.50	446.00	+4.50	1	2002
12:59:05	446.00	446.50	446.50	+5.00	1	2001
12:58:35	446.00	446.50	446.50	+5.00	1	2000
12:58:25	446.00	446.50	446.00	+4.50	1	1999
12:58:06	446.00	446.50	446.50	+5.00	1	1998
12:57:41	446.00	446.50	446.50	+5.00	1	1997
12:56:27	446.00	446.50	446.50	+5.00	1	1996
12:56:01	446.00	447.00	447.00	+5.50	1	1995
12:56:01	446.00	447.00	447.00	+5.50	3	1994
12:55:50	446.00	447.00	447.00	+5.50	1	1991
12:55:41	446.50	447.00	446.50	+5.00	5	1990
12:53:59	446.50	447.00	446.50	+5.00	4	1985
12:53:47	446.50	447.00	447.00	+5.50	1	1981
12:53:03	446.50	447.00	447.00	+5.50	1	1980
12:53:03	446.50	447.00	447.00	+5.50	2	1979
12:52:27	446.50	447.00	447.00	+5.50	1	1977
12:51:53	446.50	447.00	447.00	+5.50	1	1976
12:51:37	446.50	447.00	447.00	+5.50	2	1975
12:50:27	446.50	447.00	447.00	+5.50	1	1973
12:48:13	446.00	447.50	446.00	+4.50	1	1972
12:48:02	447.00	447.50	447.00	+5.50	1	1971
12:48:02	447.00	447.50	447.00	+5.50	5	1970
12:48:02	447.00	447.50	447.50	+6.00	1	1965
12:47:50	447.00	447.50	447.50	+6.00	1	1964
12:47:11	447.50	448.00	447.50	+6.00	1	1963
12:47:10	447.50	448.00	447.50	+6.00	1	1962
12:46:45	447.50	448.00	448.00	+6.50	1	1961
12:46:14	447.50	448.00	448.00	+6.50	1	1960
12:46:14	447.50	448.00	448.00	+6.50	1	1959
12:45:40	447.50	448.00	448.00	+6.50	2	1958
12:45:40	447.50	448.00	447.50	+6.00	1	1956
12:45:38	447.50	448.00	448.00	+6.50	1	1955
12:44:03	447.50	448.00	448.00	+6.50	2	1954
12:42:39	447.50	448.00	448.00	+6.50	1	1952
12:42:38	447.50	448.00	448.00	+6.50	1	1951
12:42:14	447.50	448.00	448.00	+6.50	1	1950
12:42:14	447.50	448.00	448.00	+6.50	1	1949
12:41:15	447.00	447.50	447.50	+6.00	1	1948
12:41:15	447.00	447.50	447.50	+6.00	2	1947
12:39:24	447.50	448.00	447.50	+6.00	1	1945
12:39:00	447.00	448.00	448.00	+6.50	2	1944
12:39:00	447.00	448.00	448.00	+6.50	1	1942
12:37:41	447.00	448.00	448.00	+6.50	1	1941
12:36:48	447.00	447.50	447.50	+6.00	2	1940
12:35:44	447.00	447.50	447.50	+6.00	1	1938
12:35:05	447.00	447.50	447.00	+5.50	1	1937
12:34:50	447.00	448.00	447.00	+5.50	1	1936
12:34:49	447.00	447.50	447.50	+6.00	1	1935
12:34:12	447.00	447.50	447.50	+6.00	2	1934
12:33:22	447.00	447.50	447.50	+6.00	1	1932
12:31:13	447.50	448.00	447.50	+6.00	1	1931
12:30:48	448.00	448.50	448.00	+6.50	1	1930
12:30:40	448.00	448.50	448.00	+6.50	1	1929
12:30:31	448.00	448.50	448.00	+6.50	1	1928
12:30:02	447.00	447.50	447.50	+6.00	2	1927
12:29:16	447.50	448.00	447.50	+6.00	1	1925
12:29:16	447.50	448.00	447.50	+6.00	1	1924
12:29:05	448.00	449.00	448.00	+6.50	3	1923
12:29:05	448.00	449.00	448.00	+6.50	3	1920
12:29:05	448.00	449.00	449.00	+7.50	1	1917
12:29:05	448.00	448.50	448.50	+7.00	1	1916
12:29:04	448.50	449.00	448.50	+7.00	1	1915
12:29:04	448.50	449.00	449.00	+7.50	1	1914
12:28:40	448.50	449.00	449.00	+7.50	1	1913
12:28:40	448.50	449.00	448.50	+7.00	1	1912
12:28:06	448.50	449.00	448.50	+7.00	2	1911
12:27:00	448.50	449.00	449.00	+7.50	1	1909
12:26:40	448.00	448.50	448.50	+7.00	7	1908
12:26:40	448.00	448.50	448.50	+7.00	3	1901
12:25:42	448.00	448.50	448.00	+6.50	1	1898
12:25:20	448.00	448.50	448.50	+7.00	1	1897
12:24:51	448.00	448.50	448.00	+6.50	1	1896
12:23:48	448.50	449.00	448.50	+7.00	1	1895
12:23:32	448.50	449.00	448.50	+7.00	2	1894
12:23:22	448.50	449.00	449.00	+7.50	1	1892
12:23:18	448.00	449.00	449.00	+7.50	1	1891
12:23:12	448.00	449.00	448.00	+6.50	1	1890
12:21:56	448.50	449.00	448.50	+7.00	1	1889
12:21:56	448.50	449.00	448.50	+7.00	2	1888
12:20:47	449.00	449.50	449.00	+7.50	2	1886
12:20:47	449.00	449.50	449.50	+8.00	1	1884
12:20:47	449.00	449.50	449.00	+7.50	2	1883
12:20:18	449.00	449.50	449.00	+7.50	1	1881
12:19:43	449.00	449.50	449.50	+8.00	1	1880
12:19:43	449.00	449.50	449.00	+7.50	1	1879
12:19:21	449.00	449.50	449.00	+7.50	1	1878
12:19:05	449.00	449.50	449.00	+7.50	1	1877
12:18:49	449.00	449.50	449.00	+7.50	1	1876
12:18:19	449.00	449.50	449.50	+8.00	1	1875
12:18:08	449.50	450.00	449.50	+8.00	1	1874
12:17:57	449.50	450.00	449.50	+8.00	1	1873
12:17:49	449.50	450.00	449.50	+8.00	1	1872
12:17:43	449.50	450.00	449.50	+8.00	1	1871
12:17:38	449.50	450.00	449.50	+8.00	1	1870
12:17:37	449.50	450.00	450.00	+8.50	1	1869
12:17:37	449.50	450.00	449.50	+8.00	1	1868
12:17:34	449.50	450.00	449.50	+8.00	1	1867
12:17:30	449.50	450.00	449.50	+8.00	1	1866
12:17:22	449.50	450.00	449.50	+8.00	1	1865
12:17:03	449.50	450.00	449.50	+8.00	1	1864
12:17:01	449.00	449.50	449.50	+8.00	4	1863
12:17:01	449.00	449.50	449.50	+8.00	1	1859
12:16:59	449.00	449.50	449.50	+8.00	1	1858
12:16:59	448.50	449.00	449.00	+7.50	11	1857
12:16:59	448.00	448.50	448.50	+7.00	3	1846
12:16:59	448.50	449.00	448.50	+7.00	1	1843
12:16:57	448.00	448.50	448.50	+7.00	2	1842
12:16:54	448.00	448.50	448.00	+6.50	1	1840
12:16:52	447.50	448.50	448.50	+7.00	1	1839
12:16:05	448.50	449.00	448.50	+7.00	1	1838
12:16:02	448.50	449.00	449.00	+7.50	1	1837
12:15:55	448.50	449.00	449.00	+7.50	1	1836
12:15:54	448.50	449.00	449.00	+7.50	2	1835
12:15:54	449.00	449.50	449.00	+7.50	4	1833
12:15:54	449.00	449.50	449.00	+7.50	1	1829
12:15:54	449.00	449.50	449.00	+7.50	6	1828
12:15:54	449.00	449.50	449.00	+7.50	6	1822
12:15:53	449.00	449.50	449.00	+7.50	3	1816
12:15:53	449.00	449.50	449.00	+7.50	1	1813
12:15:23	449.00	449.50	449.50	+8.00	1	1812
12:15:16	449.00	449.50	449.50	+8.00	1	1811
12:15:15	449.00	449.50	449.50	+8.00	1	1810
12:15:08	449.00	449.50	449.50	+8.00	1	1809
12:15:07	449.00	449.50	449.50	+8.00	1	1808
12:14:56	449.00	449.50	449.50	+8.00	1	1807
12:14:49	449.00	449.50	449.50	+8.00	1	1806
12:14:47	449.00	449.50	449.50	+8.00	1	1805
12:14:46	449.00	449.50	449.50	+8.00	1	1804
12:14:41	449.00	449.50	449.50	+8.00	1	1803
12:14:36	449.00	449.50	449.50	+8.00	1	1802
12:14:35	448.50	449.00	449.00	+7.50	11	1801
12:14:32	448.50	449.00	449.00	+7.50	1	1790
12:14:28	448.50	449.00	449.00	+7.50	1	1789
12:14:28	448.50	449.00	449.00	+7.50	1	1788
12:14:25	448.50	449.00	449.00	+7.50	1	1787
12:14:24	448.50	449.00	449.00	+7.50	2	1786
12:14:22	448.00	448.50	448.50	+7.00	2	1784
12:14:22	448.00	448.50	448.50	+7.00	1	1782
12:14:22	448.00	448.50	448.50	+7.00	1	1781
12:14:22	448.00	448.50	448.50	+7.00	3	1780
12:14:21	448.00	448.50	448.50	+7.00	1	1777
12:14:21	448.00	448.50	448.50	+7.00	1	1776
12:14:21	447.50	448.00	448.00	+6.50	19	1775
12:14:14	447.50	448.00	448.00	+6.50	2	1756
12:14:14	447.50	448.00	448.00	+6.50	1	1754
12:14:06	447.50	448.00	447.50	+6.00	1	1753
12:14:01	447.50	448.00	447.50	+6.00	2	1752
12:14:01	447.50	448.00	447.50	+6.00	4	1750
12:14:01	447.00	447.50	447.50	+6.00	14	1746
12:13:54	447.00	447.50	447.00	+5.50	1	1732
12:13:54	446.50	447.00	447.00	+5.50	4	1731
12:13:51	446.50	447.00	447.00	+5.50	1	1727
12:13:44	446.50	447.00	446.50	+5.00	1	1726
12:13:43	446.50	447.00	447.00	+5.50	1	1725
12:13:41	446.00	446.50	446.50	+5.00	2	1724
12:13:39	446.00	446.50	446.50	+5.00	1	1722
12:13:39	445.50	446.00	446.00	+4.50	6	1721
12:13:39	445.50	446.00	446.00	+4.50	1	1715
12:12:57	445.00	445.50	445.50	+4.00	1	1714
12:12:50	445.00	445.50	445.50	+4.00	2	1713
12:12:50	444.50	445.00	445.00	+3.50	4	1711
12:12:45	444.00	444.50	444.50	+3.00	2	1707
12:11:59	444.50	445.00	444.50	+3.00	1	1705
12:11:49	444.50	445.00	444.50	+3.00	1	1704
12:11:02	444.00	444.50	444.50	+3.00	1	1703
12:10:20	444.50	445.00	444.50	+3.00	1	1702
12:09:35	444.50	445.00	444.50	+3.00	1	1701
12:09:03	444.50	445.00	444.50	+3.00	1	1700
12:09:00	444.50	445.00	444.50	+3.00	1	1699
12:08:18	444.00	445.50	445.50	+4.00	1	1698
12:08:09	445.50	446.00	445.50	+4.00	1	1697
12:08:09	445.50	446.00	445.50	+4.00	1	1696
12:08:04	445.50	446.00	445.50	+4.00	2	1695
12:08:01	445.50	446.00	445.50	+4.00	1	1693
12:07:24	445.50	446.00	445.50	+4.00	1	1692
12:07:24	445.50	446.00	445.50	+4.00	2	1691
12:07:24	444.00	445.00	445.50	+4.00	2	1689
12:07:24	444.00	445.00	445.00	+3.50	2	1687
12:06:50	444.50	445.00	444.50	+3.00	1	1685
12:06:42	444.50	445.00	444.50	+3.00	1	1684
12:06:37	444.50	445.00	444.50	+3.00	1	1683
12:06:25	443.50	444.00	444.00	+2.50	1	1682
12:06:25	443.00	443.50	443.50	+2.00	3	1681
12:06:22	443.00	443.50	443.00	+1.50	1	1678
12:05:21	443.00	444.00	443.00	+1.50	1	1677
12:05:01	443.00	444.00	443.00	+1.50	1	1676
12:04:53	443.00	444.00	443.00	+1.50	1	1675
12:03:10	443.50	444.50	443.50	+2.00	1	1674
12:03:06	443.50	444.50	443.50	+2.00	1	1673
12:02:54	444.00	445.00	444.00	+2.50	1	1672
12:02:47	444.00	445.00	444.00	+2.50	1	1671
12:02:38	444.00	445.00	444.00	+2.50	1	1670
12:02:31	444.00	445.00	445.00	+3.50	1	1669
12:02:31	444.00	445.00	444.00	+2.50	1	1668
12:02:28	444.00	445.00	445.00	+3.50	1	1667
12:00:36	443.50	444.00	444.00	+2.50	1	1666
12:00:36	443.00	443.50	443.50	+2.00	1	1665
11:59:50	443.00	443.50	443.50	+2.00	1	1664
11:59:43	443.00	444.00	444.00	+2.50	1	1663
11:59:43	443.00	444.00	444.00	+2.50	1	1662
11:58:26	442.50	444.00	444.00	+2.50	1	1661
11:58:21	442.50	444.00	444.00	+2.50	2	1660
11:57:41	444.00	444.50	444.00	+2.50	4	1658
11:57:34	444.00	445.00	444.00	+2.50	1	1654
11:57:30	444.00	445.00	445.00	+3.50	1	1653
11:57:23	444.00	445.00	445.00	+3.50	1	1652
11:57:01	444.00	444.50	444.50	+3.00	1	1651
11:56:42	444.50	445.00	444.50	+3.00	1	1650
11:56:15	445.00	445.50	445.00	+3.50	1	1649
11:56:11	445.00	445.50	445.00	+3.50	1	1648
11:56:08	444.50	445.00	445.00	+3.50	3	1647
11:56:04	444.50	445.50	444.50	+3.00	3	1644
11:56:04	444.50	445.50	444.50	+3.00	2	1641
11:56:04	445.00	445.50	445.00	+3.50	1	1639
11:55:56	445.00	445.50	445.00	+3.50	1	1638
11:55:56	445.00	445.50	445.00	+3.50	1	1637
11:55:56	444.50	445.50	445.50	+4.00	1	1636
11:55:56	445.00	445.50	445.00	+3.50	2	1635
11:55:56	444.50	445.00	445.00	+3.50	2	1633
11:55:54	444.50	445.00	445.00	+3.50	1	1631
11:55:54	444.50	445.00	445.00	+3.50	1	1630
11:55:49	444.50	445.00	445.00	+3.50	1	1629
11:55:47	444.00	445.00	445.00	+3.50	1	1628
11:55:43	444.00	444.50	444.50	+3.00	1	1627
11:55:43	443.50	444.00	444.00	+2.50	1	1626
11:55:40	443.50	444.00	444.00	+2.50	1	1625
11:55:30	443.50	444.00	444.00	+2.50	1	1624
11:55:30	443.00	443.50	443.50	+2.00	1	1623
11:55:30	443.00	443.50	443.50	+2.00	1	1622
11:55:30	442.50	443.00	443.00	+1.50	6	1621
11:54:44	442.50	443.00	442.50	+1.00	1	1615
11:54:33	442.00	442.50	442.50	+1.00	1	1614
11:54:10	442.00	442.50	442.50	+1.00	2	1613
11:52:53	442.50	443.00	442.50	+1.00	1	1611
11:52:48	443.00	443.50	443.00	+1.50	2	1610
11:52:45	443.00	443.50	443.00	+1.50	1	1608
11:52:35	442.50	443.00	443.00	+1.50	1	1607
11:52:33	442.50	443.00	443.00	+1.50	1	1606
11:52:33	442.00	443.00	443.00	+1.50	1	1605
11:52:18	441.50	442.50	442.50	+1.00	1	1604
11:52:06	441.50	442.50	442.50	+1.00	1	1603
11:52:00	441.50	442.50	441.50	0	1	1602
11:51:43	441.50	442.00	442.00	+0.50	1	1601
11:51:38	441.50	442.50	442.50	+1.00	1	1600
11:51:35	442.00	442.50	442.00	+0.50	1	1599
11:51:31	442.00	442.50	442.50	+1.00	1	1598
11:51:18	442.00	442.50	442.00	+0.50	3	1597
11:51:15	441.50	442.00	442.00	+0.50	1	1594
11:51:15	441.00	442.00	442.00	+0.50	1	1593
11:51:05	440.00	442.00	442.00	+0.50	1	1592
11:51:05	439.50	440.00	440.00	-1.50	3	1591
11:48:26	439.50	440.00	439.50	-2.00	1	1588
11:48:15	438.50	439.50	439.50	-2.00	1	1587
11:47:44	439.00	439.50	439.50	-2.00	1	1586
11:47:39	439.00	439.50	439.50	-2.00	1	1585
11:46:59	440.00	440.50	440.00	-1.50	1	1584
11:46:58	440.00	440.50	440.00	-1.50	1	1583
11:46:58	440.50	441.50	440.50	-1.00	4	1582
11:46:52	441.00	441.50	441.00	-0.50	1	1578
11:46:52	441.00	441.50	441.00	-0.50	1	1577
11:46:46	441.00	441.50	441.00	-0.50	2	1576
11:46:42	441.00	442.00	441.00	-0.50	1	1574
11:46:39	441.00	442.00	441.00	-0.50	1	1573
11:46:39	440.50	441.00	441.00	-0.50	1	1572
11:46:39	440.50	441.00	441.00	-0.50	1	1571
11:46:38	440.00	441.00	441.00	-0.50	1	1570
11:46:33	440.00	441.00	441.00	-0.50	1	1569
11:46:28	439.50	440.00	440.00	-1.50	3	1568
11:46:28	439.00	439.50	439.50	-2.00	3	1565
11:46:08	438.50	439.00	439.00	-2.50	1	1562
11:45:56	438.50	439.00	439.00	-2.50	2	1561
11:45:51	439.00	439.50	439.00	-2.50	1	1559
11:45:40	438.50	439.00	439.00	-2.50	4	1558
11:45:38	438.50	439.00	438.50	-3.00	1	1554
11:45:27	438.50	439.00	438.50	-3.00	1	1553
11:45:24	438.50	439.00	438.50	-3.00	2	1552
11:45:24	438.50	439.00	438.50	-3.00	1	1550
11:45:24	438.50	439.00	439.00	-2.50	1	1549
11:45:24	438.00	439.00	439.00	-2.50	1	1548
11:45:24	437.50	438.00	438.00	-3.50	2	1547
11:45:24	437.50	438.00	438.00	-3.50	2	1545
11:45:24	437.50	438.00	438.00	-3.50	2	1543
11:45:24	437.50	438.00	438.00	-3.50	1	1541
11:45:24	437.50	438.00	438.00	-3.50	1	1540
11:45:09	436.50	437.00	437.00	-4.50	1	1539
11:44:14	435.50	436.00	436.00	-5.50	1	1538
11:43:49	435.00	435.50	435.50	-6.00	2	1537
11:43:49	435.00	435.50	435.50	-6.00	1	1535
11:43:48	434.50	435.00	435.00	-6.50	6	1534
11:43:34	434.00	434.50	434.50	-7.00	3	1528
11:43:28	434.50	435.00	434.50	-7.00	1	1525
11:43:00	434.50	435.00	434.50	-7.00	1	1524
11:42:34	434.50	435.00	434.50	-7.00	1	1523
11:42:21	434.00	435.00	434.00	-7.50	2	1522
11:42:04	434.00	434.50	434.50	-7.00	1	1520
11:41:59	434.00	434.50	434.00	-7.50	1	1519
11:41:51	434.50	435.00	434.50	-7.00	1	1518
11:41:35	434.50	435.00	434.50	-7.00	1	1517
11:41:10	435.00	435.50	435.00	-6.50	2	1516
11:41:10	435.00	435.50	435.00	-6.50	1	1514
11:41:10	435.00	435.50	435.00	-6.50	1	1513
11:41:10	435.00	435.50	435.00	-6.50	1	1512
11:41:10	435.00	435.50	435.00	-6.50	2	1511
11:40:27	435.50	436.00	435.50	-6.00	1	1509
11:39:46	435.00	435.50	435.50	-6.00	1	1508
11:39:05	435.00	435.50	435.00	-6.50	1	1507
11:39:02	435.00	435.50	435.00	-6.50	1	1506
11:39:01	435.00	435.50	435.00	-6.50	1	1505
11:38:58	435.00	435.50	435.00	-6.50	1	1504
11:38:52	435.00	435.50	435.00	-6.50	2	1503
11:38:12	435.00	435.50	435.00	-6.50	1	1501
11:38:07	434.50	435.00	435.00	-6.50	1	1500
11:38:07	434.50	435.00	435.00	-6.50	1	1499
11:38:07	434.50	435.00	435.00	-6.50	1	1498
11:38:07	434.00	434.50	434.50	-7.00	2	1497
11:37:41	434.50	435.00	434.50	-7.00	1	1495
11:37:31	435.00	435.50	435.00	-6.50	2	1494
11:37:31	435.00	435.50	435.00	-6.50	5	1492
11:37:20	435.00	435.50	435.50	-6.00	1	1487
11:35:40	436.00	436.50	436.00	-5.50	1	1486
11:35:40	436.00	436.50	436.00	-5.50	2	1485
11:35:20	437.00	437.50	437.00	-4.50	1	1483
11:35:20	437.50	438.00	437.50	-4.00	1	1482
11:35:13	437.00	437.50	437.50	-4.00	1	1481
11:34:53	437.00	437.50	437.50	-4.00	1	1480
11:34:50	437.00	438.00	438.00	-3.50	1	1479
11:34:33	437.00	437.50	437.50	-4.00	1	1478
11:34:20	437.00	437.50	437.50	-4.00	3	1477
11:34:18	436.50	437.00	437.00	-4.50	1	1474
11:34:18	436.50	437.00	437.00	-4.50	1	1473
11:34:18	436.00	436.50	436.50	-5.00	4	1472
11:34:18	435.50	436.00	436.00	-5.50	1	1468
11:34:13	435.50	436.00	435.50	-6.00	1	1467
11:34:04	435.50	436.00	435.50	-6.00	1	1466
11:33:34	435.00	436.00	436.00	-5.50	1	1465
11:33:00	435.50	436.50	435.50	-6.00	1	1464
11:32:44	435.00	435.50	435.50	-6.00	1	1463
11:32:41	435.00	435.50	435.50	-6.00	1	1462
11:31:43	435.50	436.00	435.50	-6.00	1	1461
11:31:41	435.50	436.00	436.00	-5.50	1	1460
11:31:27	435.50	436.00	435.50	-6.00	1	1459
11:31:26	435.50	436.00	436.00	-5.50	1	1458
11:31:02	435.50	436.00	436.00	-5.50	1	1457
11:30:25	436.00	436.50	436.00	-5.50	1	1456
11:30:24	436.00	436.50	436.00	-5.50	1	1455
11:30:13	436.00	437.00	436.00	-5.50	2	1454
11:30:02	436.50	437.00	436.50	-5.00	1	1452
11:29:38	436.00	437.00	436.00	-5.50	1	1451
11:29:16	436.50	437.00	436.50	-5.00	1	1450
11:28:48	437.50	438.00	437.50	-4.00	2	1449
11:28:36	438.00	438.50	438.00	-3.50	1	1447
11:28:35	438.00	438.50	438.00	-3.50	3	1446
11:28:35	437.50	438.00	438.00	-3.50	1	1443
11:28:34	437.50	438.00	438.00	-3.50	1	1442
11:28:33	437.50	438.00	437.50	-4.00	2	1441
11:28:33	437.50	438.00	437.50	-4.00	1	1439
11:28:29	436.50	437.50	437.50	-4.00	1	1438
11:28:29	436.50	437.00	437.00	-4.50	1	1437
11:28:28	436.50	437.00	437.00	-4.50	1	1436
11:28:25	436.00	436.50	436.50	-5.00	2	1435
11:28:22	435.00	436.00	436.00	-5.50	1	1433
11:28:22	435.00	436.00	436.00	-5.50	1	1432
11:28:18	434.50	435.50	435.50	-6.00	1	1431
11:28:17	434.50	435.00	435.00	-6.50	2	1430
11:28:14	435.00	435.50	435.00	-6.50	3	1428
11:27:58	434.50	435.50	434.50	-7.00	2	1425
11:27:52	434.50	436.00	434.50	-7.00	1	1423
11:27:39	434.00	434.50	434.50	-7.00	1	1422
11:27:35	433.50	434.00	434.00	-7.50	2	1421
11:27:31	433.50	434.00	434.00	-7.50	1	1419
11:27:28	434.00	434.50	434.00	-7.50	2	1418
11:27:07	433.50	434.00	434.00	-7.50	1	1416
11:26:59	434.00	434.50	434.50	-7.00	1	1415
11:26:57	433.50	434.00	434.00	-7.50	7	1414
11:26:55	433.50	434.00	434.00	-7.50	2	1407
11:26:40	434.00	434.50	434.00	-7.50	2	1405
11:26:40	434.50	435.00	434.50	-7.00	1	1403
11:26:32	434.50	435.00	434.50	-7.00	1	1402
11:26:30	434.00	434.50	434.50	-7.00	1	1401
11:26:29	434.50	435.00	434.50	-7.00	1	1400
11:26:24	434.00	434.50	434.50	-7.00	3	1399
11:26:18	434.00	434.50	434.00	-7.50	1	1396
11:26:08	434.50	435.00	434.50	-7.00	1	1395
11:25:51	434.50	435.50	434.50	-7.00	1	1394
11:25:38	435.00	435.50	435.00	-6.50	1	1393
11:25:38	435.00	435.50	435.00	-6.50	1	1392
11:25:37	435.00	435.50	435.00	-6.50	1	1391
11:25:35	435.00	435.50	435.00	-6.50	1	1390
11:25:29	435.00	435.50	435.00	-6.50	1	1389
11:25:29	435.00	435.50	435.00	-6.50	1	1388
11:25:08	435.50	436.00	435.50	-6.00	1	1387
11:25:00	436.00	436.50	436.00	-5.50	1	1386
11:25:00	436.00	436.50	436.00	-5.50	1	1385
11:25:00	436.00	436.50	436.00	-5.50	2	1384
11:25:00	436.00	436.50	436.00	-5.50	6	1382
11:25:00	436.00	436.50	436.00	-5.50	1	1376
11:24:55	436.00	437.00	436.00	-5.50	1	1375
11:24:53	436.00	437.00	437.00	-4.50	1	1374
11:24:46	436.00	437.00	436.00	-5.50	2	1373
11:24:44	436.50	437.00	436.50	-5.00	1	1371
11:24:39	436.50	437.00	436.50	-5.00	1	1370
11:24:03	437.00	437.50	437.00	-4.50	1	1369
11:23:51	437.00	438.00	437.00	-4.50	1	1368
11:23:48	437.50	438.00	437.50	-4.00	2	1367
11:23:46	438.00	438.50	438.00	-3.50	1	1365
11:23:08	437.50	438.00	438.00	-3.50	1	1364
11:22:34	437.50	438.00	438.00	-3.50	1	1363
11:22:33	437.00	437.50	437.50	-4.00	3	1362
11:22:02	437.00	437.50	437.00	-4.50	2	1359
11:21:28	437.00	438.00	437.00	-4.50	1	1357
11:21:26	437.00	437.50	437.50	-4.00	1	1356
11:21:26	436.50	437.50	437.50	-4.00	2	1355
11:21:26	436.50	437.00	437.00	-4.50	1	1353
11:21:26	436.50	437.00	437.00	-4.50	4	1352
11:21:26	436.50	437.00	437.00	-4.50	1	1348
11:21:26	436.50	437.00	437.00	-4.50	3	1347
11:20:50	436.00	436.50	436.50	-5.00	2	1344
11:20:50	436.00	436.50	436.00	-5.50	1	1342
11:20:42	436.00	436.50	436.50	-5.00	1	1341
11:20:08	436.00	436.50	436.50	-5.00	1	1340
11:19:56	436.50	437.00	436.50	-5.00	1	1339
11:19:56	436.50	437.00	436.50	-5.00	1	1338
11:19:52	436.50	437.00	436.50	-5.00	1	1337
11:19:49	436.50	437.00	437.00	-4.50	1	1336
11:19:48	437.00	437.50	437.00	-4.50	1	1335
11:19:48	437.00	437.50	437.00	-4.50	1	1334
11:19:45	437.00	437.50	437.00	-4.50	2	1333
11:19:25	437.50	438.00	437.50	-4.00	1	1331
11:19:12	437.50	438.00	437.50	-4.00	1	1330
11:19:06	437.50	438.00	437.50	-4.00	1	1329
11:18:50	438.00	438.50	438.00	-3.50	1	1328
11:18:50	438.00	438.50	438.00	-3.50	1	1327
11:18:50	438.00	438.50	438.00	-3.50	3	1326
11:18:50	438.00	438.50	438.00	-3.50	5	1323
11:18:50	438.00	438.50	438.00	-3.50	5	1318
11:18:50	438.00	438.50	438.00	-3.50	1	1313
11:18:01	438.00	438.50	438.50	-3.00	1	1312
11:17:35	438.00	439.00	439.00	-2.50	1	1311
11:17:17	438.00	439.00	439.00	-2.50	1	1310
11:17:16	438.50	439.00	438.50	-3.00	1	1309
11:17:16	438.50	439.00	438.50	-3.00	1	1308
11:17:15	438.50	439.00	438.50	-3.00	1	1307
11:16:46	438.50	439.00	438.50	-3.00	1	1306
11:16:26	439.00	439.50	439.00	-2.50	2	1305
11:16:26	439.00	439.50	439.00	-2.50	2	1303
11:16:26	439.00	439.50	439.00	-2.50	2	1301
11:16:03	439.50	440.00	439.50	-2.00	2	1299
11:16:03	439.50	440.00	439.50	-2.00	1	1297
11:16:03	439.50	440.00	439.50	-2.00	2	1296
11:14:42	439.50	440.00	440.00	-1.50	1	1294
11:14:28	439.50	440.00	440.00	-1.50	1	1293
11:14:08	439.50	440.00	440.00	-1.50	2	1292
11:13:41	439.50	440.00	439.50	-2.00	1	1290
11:12:02	439.50	440.00	439.50	-2.00	1	1289
11:11:45	439.00	439.50	439.50	-2.00	1	1288
11:11:20	439.50	440.00	439.50	-2.00	1	1287
11:11:01	439.50	440.00	439.50	-2.00	1	1286
11:10:41	439.00	439.50	439.50	-2.00	2	1285
11:10:22	438.50	439.00	439.00	-2.50	2	1283
11:10:22	438.50	439.00	439.00	-2.50	1	1281
11:10:22	438.50	439.00	439.00	-2.50	1	1280
11:09:11	439.00	439.50	439.00	-2.50	1	1279
11:09:11	439.00	439.50	439.00	-2.50	1	1278
11:07:38	439.50	440.00	439.50	-2.00	2	1277
11:07:34	440.00	440.50	440.00	-1.50	1	1275
11:07:14	440.00	440.50	440.00	-1.50	1	1274
11:07:05	440.00	440.50	440.00	-1.50	1	1273
11:06:37	439.50	440.00	440.00	-1.50	1	1272
11:06:36	439.00	439.50	439.50	-2.00	1	1271
11:06:36	439.00	439.50	439.50	-2.00	1	1270
11:06:36	439.00	439.50	439.50	-2.00	1	1269
11:06:17	439.00	439.50	439.50	-2.00	1	1268
11:05:59	438.50	439.00	439.00	-2.50	2	1267
11:04:47	438.00	438.50	438.50	-3.00	1	1265
11:04:47	438.00	438.50	438.50	-3.00	1	1264
11:04:47	438.00	438.50	438.50	-3.00	8	1263
11:04:47	438.00	438.50	438.50	-3.00	1	1255
11:04:44	438.00	438.50	438.50	-3.00	1	1254
11:04:30	438.00	438.50	438.50	-3.00	3	1253
11:04:23	438.00	438.50	438.00	-3.50	1	1250
11:04:21	438.00	438.50	438.50	-3.00	1	1249
11:04:13	438.00	438.50	438.00	-3.50	1	1248
11:04:05	438.00	438.50	438.50	-3.00	1	1247
11:04:04	438.00	438.50	438.00	-3.50	1	1246
11:03:36	438.50	439.00	438.50	-3.00	1	1245
11:03:31	439.00	439.50	439.00	-2.50	1	1244
11:03:00	439.00	439.50	439.00	-2.50	1	1243
11:02:51	439.00	439.50	439.50	-2.00	1	1242
11:02:30	439.00	439.50	439.50	-2.00	1	1241
11:01:58	439.00	439.50	439.50	-2.00	1	1240
11:01:48	439.00	439.50	439.50	-2.00	1	1239
11:01:48	439.00	439.50	439.50	-2.00	1	1238
11:01:40	438.50	439.50	439.50	-2.00	2	1237
11:01:40	439.50	440.00	439.50	-2.00	2	1235
11:01:34	439.00	439.50	439.50	-2.00	3	1233
11:01:34	438.50	439.50	439.50	-2.00	3	1230
11:01:34	438.50	439.00	439.00	-2.50	3	1227
11:01:32	438.50	439.00	438.50	-3.00	5	1224
11:01:04	438.50	439.50	439.50	-2.00	1	1219
11:00:56	438.50	439.50	439.50	-2.00	1	1218
11:00:55	439.50	440.00	439.50	-2.00	1	1217
11:00:55	439.50	440.00	439.50	-2.00	1	1216
11:00:54	439.50	440.00	440.00	-1.50	1	1215
11:00:52	439.50	440.00	439.50	-2.00	1	1214
11:00:49	439.50	440.00	439.50	-2.00	1	1213
11:00:49	439.00	440.00	440.00	-1.50	1	1212
11:00:48	439.00	440.00	439.00	-2.50	1	1211
11:00:48	438.00	439.00	439.00	-2.50	8	1210
11:00:43	438.00	438.50	438.50	-3.00	1	1202
11:00:41	438.00	439.00	439.00	-2.50	1	1201
11:00:41	438.00	439.00	439.00	-2.50	1	1200
11:00:38	437.50	439.00	439.00	-2.50	1	1199
11:00:34	439.00	439.50	439.00	-2.50	1	1198
11:00:30	437.50	438.00	438.00	-3.50	4	1197
11:00:30	439.00	439.50	438.00	-3.50	4	1193
11:00:30	439.00	439.50	438.50	-3.00	1	1189
11:00:30	439.00	439.50	439.00	-2.50	1	1188
11:00:19	438.00	439.00	439.00	-2.50	1	1187
10:59:53	438.00	439.00	438.00	-3.50	1	1186
10:59:47	438.00	439.00	438.00	-3.50	1	1185
10:59:46	438.00	439.00	438.00	-3.50	1	1184
10:59:21	438.00	439.50	438.00	-3.50	1	1183
10:59:16	438.00	440.00	438.00	-3.50	1	1182
10:59:13	438.00	440.00	438.00	-3.50	1	1181
10:59:09	438.50	440.00	438.50	-3.00	1	1180
10:59:02	437.50	438.00	438.00	-3.50	1	1179
10:59:02	438.50	440.00	438.00	-3.50	6	1178
10:59:02	438.50	440.00	438.50	-3.00	3	1172
10:58:59	438.50	439.00	439.00	-2.50	1	1169
10:58:58	438.50	439.00	439.00	-2.50	2	1168
10:58:49	438.50	439.00	438.50	-3.00	1	1166
10:58:42	438.50	439.00	438.50	-3.00	1	1165
10:58:40	438.00	438.50	438.50	-3.00	1	1164
10:58:38	438.00	439.00	438.00	-3.50	1	1163
10:58:30	438.00	439.00	438.00	-3.50	1	1162
10:58:28	438.50	439.00	438.50	-3.00	1	1161
10:58:17	438.00	439.00	438.00	-3.50	1	1160
10:58:11	438.50	439.00	438.50	-3.00	1	1159
10:57:58	439.00	439.50	439.00	-2.50	1	1158
10:57:55	439.00	439.50	439.00	-2.50	1	1157
10:57:52	439.00	439.50	439.00	-2.50	1	1156
10:57:51	439.00	439.50	439.00	-2.50	1	1155
10:57:51	439.00	439.50	439.00	-2.50	1	1154
10:57:46	439.50	440.00	439.00	-2.50	1	1153
10:57:46	439.50	440.00	439.50	-2.00	1	1152
10:57:42	440.00	440.50	440.00	-1.50	1	1151
10:57:34	440.00	441.00	440.00	-1.50	1	1150
10:57:34	440.00	441.00	440.00	-1.50	1	1149
10:57:33	440.50	441.00	440.00	-1.50	12	1148
10:57:33	440.50	441.00	440.50	-1.00	2	1136
10:57:27	440.50	441.00	440.00	-1.50	1	1134
10:57:27	440.50	441.00	440.50	-1.00	4	1133
10:57:23	440.50	441.00	440.50	-1.00	1	1129
10:57:17	441.00	441.50	441.00	-0.50	2	1128
10:57:17	441.00	441.50	441.00	-0.50	1	1126
10:57:17	441.00	442.00	441.00	-0.50	1	1125
10:57:04	441.00	442.50	441.00	-0.50	2	1124
10:57:04	441.00	442.50	441.00	-0.50	2	1122
10:57:04	441.50	443.00	441.50	0	4	1120
10:57:04	442.00	443.00	442.00	+0.50	7	1116
10:56:43	442.00	443.00	442.00	+0.50	1	1109
10:56:42	442.00	443.00	442.00	+0.50	1	1108
10:55:19	442.00	443.50	442.00	+0.50	2	1107
10:55:16	442.00	443.50	442.00	+0.50	1	1105
10:55:13	442.00	443.50	442.00	+0.50	1	1104
10:55:07	442.00	443.50	442.00	+0.50	3	1103
10:55:02	442.00	443.50	442.00	+0.50	1	1100
10:55:00	442.00	443.50	442.00	+0.50	1	1099
10:54:57	442.00	443.50	442.00	+0.50	1	1098
10:54:49	442.00	443.50	442.00	+0.50	1	1097
10:54:45	442.50	443.50	442.50	+1.00	2	1096
10:54:44	442.50	443.50	442.50	+1.00	1	1094
10:54:44	442.50	443.50	443.50	+2.00	1	1093
10:54:32	442.50	443.50	442.50	+1.00	2	1092
10:54:30	443.00	443.50	443.00	+1.50	1	1090
10:54:25	443.00	443.50	443.00	+1.50	1	1089
10:54:21	443.00	443.50	443.00	+1.50	5	1088
10:54:18	443.00	443.50	443.00	+1.50	6	1083
10:54:12	443.00	443.50	443.00	+1.50	1	1077
10:54:09	443.00	443.50	443.00	+1.50	1	1076
10:54:02	443.00	444.00	443.00	+1.50	1	1075
10:54:02	443.00	444.00	443.00	+1.50	2	1074
10:54:02	443.00	444.00	443.00	+1.50	1	1072
10:54:02	443.00	444.50	443.00	+1.50	1	1071
10:54:02	443.50	444.50	443.50	+2.00	3	1070
10:54:02	443.50	444.50	443.50	+2.00	5	1067
10:54:02	444.00	444.50	443.50	+2.00	4	1062
10:54:02	444.00	444.50	444.00	+2.50	1	1058
10:54:02	444.00	444.50	444.00	+2.50	2	1057
10:53:58	444.00	444.50	444.00	+2.50	1	1055
10:53:32	444.00	444.50	444.00	+2.50	1	1054
10:52:58	444.00	444.50	444.50	+3.00	1	1053
10:51:39	444.50	445.00	444.50	+3.00	1	1052
10:51:39	444.50	445.00	444.50	+3.00	2	1051
10:50:41	444.50	445.00	445.00	+3.50	1	1049
10:50:31	445.00	445.50	445.00	+3.50	1	1048
10:50:30	445.00	445.50	445.00	+3.50	1	1047
10:49:46	444.50	445.00	445.00	+3.50	1	1046
10:49:39	444.50	445.00	445.00	+3.50	1	1045
10:49:39	444.50	445.00	445.00	+3.50	1	1044
10:49:39	444.50	445.00	445.00	+3.50	1	1043
10:48:51	444.50	445.00	444.50	+3.00	3	1042
10:48:50	444.50	445.00	444.50	+3.00	3	1039
10:48:34	444.50	445.50	444.50	+3.00	2	1036
10:48:26	444.50	445.50	445.50	+4.00	1	1034
10:48:24	445.00	446.00	445.00	+3.50	1	1033
10:48:24	445.00	446.00	445.00	+3.50	13	1032
10:48:23	445.50	446.50	445.50	+4.00	2	1019
10:48:23	446.00	446.50	446.00	+4.50	1	1017
10:48:23	446.00	446.50	446.00	+4.50	4	1016
10:48:23	446.00	446.50	446.00	+4.50	3	1012
10:48:09	446.50	447.00	446.50	+5.00	4	1009
10:47:52	446.50	447.00	446.50	+5.00	1	1005
10:47:39	446.50	447.50	446.50	+5.00	3	1004
10:46:47	447.00	447.50	447.00	+5.50	1	1001
10:45:34	447.00	448.00	448.00	+6.50	1	1000
10:42:34	447.00	448.00	447.00	+5.50	1	999
10:41:43	447.00	448.00	447.00	+5.50	1	998
10:41:01	447.00	448.00	447.00	+5.50	1	997
10:40:05	446.50	448.00	446.50	+5.00	1	996
10:39:24	446.50	448.00	446.50	+5.00	1	995
10:37:17	447.00	448.00	447.00	+5.50	1	994
10:37:06	447.00	448.00	447.00	+5.50	1	993
10:36:30	447.00	448.00	447.00	+5.50	1	992
10:36:25	447.00	448.00	447.00	+5.50	1	991
10:34:40	447.00	448.00	447.00	+5.50	1	990
10:34:19	447.00	448.00	447.00	+5.50	1	989
10:31:37	447.00	448.00	447.00	+5.50	1	988
10:31:07	447.00	448.00	447.00	+5.50	1	987
10:30:14	447.00	448.00	447.00	+5.50	1	986
10:29:41	447.00	448.00	447.00	+5.50	1	985
10:28:18	447.00	447.50	447.00	+5.50	1	984
10:28:14	447.00	447.50	447.00	+5.50	1	983
10:27:47	447.00	448.00	447.00	+5.50	1	982
10:26:28	447.00	448.50	448.50	+7.00	1	981
10:26:21	447.00	448.50	448.50	+7.00	1	980
10:24:27	448.50	449.00	448.50	+7.00	1	979
10:24:27	448.50	449.00	448.50	+7.00	1	978
10:24:05	449.00	449.50	449.00	+7.50	1	977
10:24:05	449.00	449.50	449.00	+7.50	2	976
10:22:35	449.50	450.00	449.50	+8.00	1	974
10:21:48	449.50	450.00	449.50	+8.00	1	973
10:21:23	449.50	450.00	449.50	+8.00	1	972
10:21:11	449.00	449.50	449.50	+8.00	5	971
10:20:35	449.00	449.50	449.00	+7.50	1	966
10:20:13	449.00	449.50	449.50	+8.00	1	965
10:19:50	448.50	449.50	449.50	+8.00	1	964
10:18:58	449.00	449.50	449.50	+8.00	2	963
10:18:52	449.00	449.50	449.00	+7.50	1	961
10:18:23	449.00	449.50	449.00	+7.50	1	960
10:17:45	449.00	449.50	449.50	+8.00	1	959
10:17:35	447.50	448.50	449.50	+8.00	4	958
10:17:35	447.50	448.50	449.00	+7.50	3	954
10:17:35	447.50	448.50	448.50	+7.00	3	951
10:16:33	447.50	448.50	447.50	+6.00	1	948
10:16:07	447.50	448.50	447.50	+6.00	1	947
10:14:59	447.50	448.50	447.50	+6.00	1	946
10:14:57	448.50	449.00	448.50	+7.00	2	945
10:14:57	448.50	449.00	448.50	+7.00	1	943
10:14:47	449.00	449.50	449.00	+7.50	1	942
10:14:42	448.50	449.00	449.00	+7.50	1	941
10:14:26	449.00	449.50	449.00	+7.50	2	940
10:13:53	448.50	449.50	448.50	+7.00	2	938
10:13:51	447.50	448.50	448.50	+7.00	1	936
10:13:51	447.50	448.00	448.00	+6.50	1	935
10:13:38	446.50	447.00	447.00	+5.50	1	934
10:13:37	445.50	446.00	446.00	+4.50	1	933
10:13:37	445.00	445.50	445.50	+4.00	8	932
10:13:37	445.00	445.50	445.50	+4.00	2	924
10:13:35	445.00	445.50	445.00	+3.50	1	922
10:13:17	445.00	445.50	445.00	+3.50	1	921
10:13:17	445.00	445.50	445.00	+3.50	7	920
10:13:17	445.00	445.50	445.00	+3.50	1	913
10:13:10	445.00	445.50	445.00	+3.50	6	912
10:13:03	445.00	445.50	445.00	+3.50	1	906
10:12:42	445.00	445.50	445.00	+3.50	1	905
10:12:08	445.00	445.50	445.00	+3.50	1	904
10:11:56	445.00	445.50	445.00	+3.50	1	903
10:11:06	445.00	445.50	445.00	+3.50	1	902
10:10:42	445.00	445.50	445.50	+4.00	1	901
10:09:57	445.50	446.00	445.50	+4.00	1	900
10:09:57	445.50	446.00	445.50	+4.00	2	899
10:09:57	445.50	446.00	445.50	+4.00	1	897
10:09:57	445.50	446.00	445.50	+4.00	5	896
10:09:42	445.50	446.00	446.00	+4.50	1	891
10:09:07	446.00	447.00	446.00	+4.50	1	890
10:09:00	446.00	447.00	446.00	+4.50	1	889
10:08:49	445.50	446.00	446.00	+4.50	1	888
10:08:26	446.00	446.50	446.00	+4.50	4	887
10:08:21	446.00	447.00	446.00	+4.50	1	883
10:08:16	446.00	447.00	446.00	+4.50	1	882
10:07:53	446.50	447.00	446.50	+5.00	1	881
10:06:45	447.00	447.50	447.00	+5.50	1	880
10:06:45	447.00	447.50	447.00	+5.50	1	879
10:06:14	447.00	447.50	447.00	+5.50	1	878
10:04:10	447.00	447.50	447.00	+5.50	1	877
10:03:10	447.00	448.00	447.00	+5.50	2	876
10:02:35	447.50	448.50	447.50	+6.00	1	874
10:02:24	448.00	448.50	448.00	+6.50	1	873
10:01:52	447.50	448.00	448.00	+6.50	1	872
10:01:44	448.00	448.50	448.00	+6.50	1	871
10:01:43	448.00	448.50	448.00	+6.50	1	870
10:01:07	447.50	448.00	448.00	+6.50	1	869
10:00:53	447.50	448.00	448.00	+6.50	1	868
10:00:37	447.50	448.00	448.00	+6.50	1	867
10:00:30	447.00	447.50	447.50	+6.00	2	866
10:00:14	447.50	448.00	447.50	+6.00	1	864
10:00:02	447.50	448.00	447.50	+6.00	1	863
09:59:35	447.50	448.00	447.50	+6.00	1	862
09:59:30	447.00	447.50	447.50	+6.00	1	861
09:58:59	447.00	447.50	447.50	+6.00	1	860
09:56:21	446.00	447.00	447.00	+5.50	1	859
09:55:39	447.00	447.50	447.00	+5.50	1	858
09:55:02	446.50	447.00	447.00	+5.50	1	857
09:54:54	446.00	446.50	446.50	+5.00	4	856
09:54:28	446.00	446.50	446.50	+5.00	1	852
09:53:33	446.00	446.50	446.50	+5.00	1	851
09:53:28	446.00	446.50	446.00	+4.50	1	850
09:53:01	446.00	447.00	446.00	+4.50	1	849
09:52:55	446.50	447.00	446.50	+5.00	2	848
09:52:55	446.50	447.00	446.50	+5.00	1	846
09:52:39	446.50	447.00	447.00	+5.50	1	845
09:52:11	446.50	447.00	447.00	+5.50	2	844
09:52:10	447.00	447.50	447.00	+5.50	1	842
09:52:10	447.00	447.50	447.00	+5.50	2	841
09:51:33	446.50	447.00	447.00	+5.50	1	839
09:51:33	446.50	447.00	447.00	+5.50	9	838
09:51:33	446.50	447.00	447.00	+5.50	7	829
09:51:07	446.50	447.00	447.00	+5.50	1	822
09:50:41	446.50	447.00	446.50	+5.00	2	821
09:50:24	446.50	447.00	447.00	+5.50	1	819
09:50:15	446.00	446.50	446.50	+5.00	3	818
09:50:06	446.00	446.50	446.50	+5.00	2	815
09:50:04	446.00	446.50	446.00	+4.50	1	813
09:49:55	446.00	446.50	446.00	+4.50	1	812
09:49:11	446.00	446.50	446.00	+4.50	1	811
09:49:04	446.00	446.50	446.50	+5.00	1	810
09:48:45	445.50	446.00	446.00	+4.50	1	809
09:48:39	445.50	446.00	446.00	+4.50	1	808
09:48:24	445.00	446.00	445.00	+3.50	1	807
09:48:22	445.50	446.00	445.50	+4.00	1	806
09:47:23	445.50	446.50	445.00	+3.50	2	805
09:47:23	445.50	446.50	445.50	+4.00	3	803
09:46:47	444.50	445.00	445.00	+3.50	2	800
09:46:47	446.50	447.00	445.00	+3.50	6	798
09:46:47	446.50	447.00	445.50	+4.00	2	792
09:46:47	446.50	447.00	446.00	+4.50	3	790
09:46:47	446.50	447.00	446.50	+5.00	2	787
09:46:43	447.00	447.50	447.00	+5.50	1	785
09:46:37	447.00	447.50	447.00	+5.50	2	784
09:46:18	446.50	447.00	447.00	+5.50	3	782
09:46:08	446.00	446.50	446.50	+5.00	1	779
09:46:01	446.00	446.50	446.50	+5.00	1	778
09:45:45	446.50	447.00	446.50	+5.00	1	777
09:45:09	446.50	447.00	446.50	+5.00	1	776
09:44:53	446.50	447.00	447.00	+5.50	2	775
09:44:47	446.50	447.00	447.00	+5.50	1	773
09:44:33	447.00	447.50	447.00	+5.50	3	772
09:44:33	446.50	447.00	447.00	+5.50	1	769
09:44:03	446.50	447.50	447.50	+6.00	1	768
09:43:50	446.00	446.50	446.50	+5.00	1	767
09:43:50	446.00	446.50	446.50	+5.00	1	766
09:43:49	445.50	446.00	446.00	+4.50	1	765
09:43:49	445.50	446.00	446.00	+4.50	3	764
09:43:44	445.50	446.00	445.50	+4.00	1	761
09:43:42	445.00	445.50	445.50	+4.00	1	760
09:43:42	445.00	445.50	445.50	+4.00	4	759
09:43:29	445.00	445.50	445.00	+3.50	1	755
09:43:25	444.50	445.00	445.00	+3.50	1	754
09:43:19	444.00	444.50	444.50	+3.00	1	753
09:43:17	444.00	445.50	444.00	+2.50	1	752
09:43:16	444.00	445.50	444.00	+2.50	1	751
09:43:14	444.50	445.50	444.50	+3.00	1	750
09:43:06	444.50	445.00	444.00	+2.50	1	749
09:43:06	444.50	445.00	444.50	+3.00	1	748
09:43:04	445.00	445.50	445.00	+3.50	7	747
09:43:04	445.00	445.50	445.00	+3.50	10	740
09:43:00	445.00	445.50	445.50	+4.00	2	730
09:43:00	445.00	445.50	445.50	+4.00	1	728
09:42:40	445.50	446.00	445.50	+4.00	1	727
09:42:33	445.50	446.00	446.00	+4.50	1	726
09:42:17	445.50	446.00	446.00	+4.50	1	725
09:41:46	445.50	446.00	446.00	+4.50	1	724
09:41:41	446.00	446.50	446.00	+4.50	2	723
09:41:41	446.00	446.50	446.00	+4.50	5	721
09:41:41	446.00	446.50	446.00	+4.50	1	716
09:41:36	446.50	447.00	446.50	+5.00	1	715
09:41:36	446.50	447.00	446.50	+5.00	1	714
09:41:33	446.50	447.00	446.50	+5.00	1	713
09:41:33	446.50	447.00	446.50	+5.00	1	712
09:41:27	447.00	447.50	447.00	+5.50	1	711
09:41:27	447.00	447.50	447.00	+5.50	8	710
09:41:25	447.00	447.50	447.00	+5.50	1	702
09:41:12	447.00	447.50	447.00	+5.50	2	701
09:41:10	447.00	448.00	447.00	+5.50	3	699
09:41:01	447.00	447.50	447.50	+6.00	1	696
09:40:46	447.50	448.00	447.50	+6.00	2	695
09:40:43	447.50	448.00	447.50	+6.00	2	693
09:40:16	447.00	448.00	448.00	+6.50	2	691
09:40:09	447.50	448.50	447.50	+6.00	3	689
09:40:09	448.00	448.50	448.00	+6.50	1	686
09:40:06	448.00	448.50	448.00	+6.50	1	685
09:39:43	447.50	448.00	448.00	+6.50	1	684
09:39:42	447.50	448.00	448.00	+6.50	3	683
09:39:32	447.50	448.00	448.00	+6.50	1	680
09:39:28	447.00	447.50	447.50	+6.00	7	679
09:39:06	447.00	448.00	447.00	+5.50	1	672
09:38:43	447.00	448.00	447.00	+5.50	1	671
09:38:38	447.50	448.00	447.50	+6.00	1	670
09:38:19	447.00	447.50	447.50	+6.00	5	669
09:37:47	447.50	448.00	447.50	+6.00	1	664
09:37:30	448.00	448.50	447.50	+6.00	2	663
09:37:30	448.00	448.50	448.00	+6.50	3	661
09:37:23	448.00	448.50	448.50	+7.00	1	658
09:37:13	448.50	449.50	448.50	+7.00	1	657
09:36:41	448.50	449.50	448.50	+7.00	1	656
09:36:40	448.50	449.50	448.50	+7.00	1	655
09:36:23	448.50	449.00	449.00	+7.50	1	654
09:34:54	448.50	449.50	449.50	+8.00	1	653
09:34:42	449.50	450.50	449.50	+8.00	4	652
09:34:42	449.50	450.50	449.50	+8.00	1	648
09:34:39	450.50	451.00	450.00	+8.50	4	647
09:34:39	450.50	451.00	450.50	+9.00	3	643
09:33:56	450.50	451.00	451.00	+9.50	1	640
09:32:58	450.00	451.00	451.00	+9.50	1	639
09:32:06	450.00	451.00	451.00	+9.50	2	638
09:32:00	449.50	451.00	451.00	+9.50	1	636
09:31:39	451.00	451.50	451.00	+9.50	3	635
09:31:32	451.00	451.50	451.00	+9.50	1	632
09:30:12	450.50	451.00	451.00	+9.50	1	631
09:30:12	449.50	450.50	450.50	+9.00	3	630
09:30:10	450.00	450.50	450.00	+8.50	1	627
09:30:04	449.50	450.00	450.00	+8.50	1	626
09:30:04	449.50	450.00	450.00	+8.50	2	625
09:30:04	449.50	450.00	450.00	+8.50	3	623
09:30:04	449.50	450.00	450.00	+8.50	1	620
09:30:04	449.00	449.50	449.50	+8.00	3	619
09:30:02	448.50	449.00	449.00	+7.50	1	616
09:29:51	448.50	449.00	449.00	+7.50	1	615
09:29:49	449.00	449.50	449.00	+7.50	1	614
09:29:48	449.00	449.50	449.00	+7.50	1	613
09:29:44	449.00	450.00	449.00	+7.50	1	612
09:29:37	449.00	449.50	449.50	+8.00	1	611
09:29:37	449.00	449.50	449.50	+8.00	1	610
09:29:35	449.00	449.50	449.50	+8.00	1	609
09:29:05	449.50	450.50	449.50	+8.00	1	608
09:29:02	449.50	450.50	450.50	+9.00	1	607
09:29:01	450.00	450.50	450.00	+8.50	1	606
09:29:00	450.00	450.50	450.00	+8.50	2	605
09:29:00	450.00	450.50	450.00	+8.50	6	603
09:28:57	450.00	451.00	450.00	+8.50	4	597
09:28:52	450.00	450.50	450.50	+9.00	1	593
09:28:14	450.00	450.50	450.50	+9.00	1	592
09:28:10	450.00	450.50	450.00	+8.50	1	591
09:27:58	450.00	451.00	450.00	+8.50	1	590
09:27:54	450.00	451.00	450.00	+8.50	2	589
09:27:54	450.00	451.00	451.00	+9.50	1	587
09:27:54	450.00	451.00	450.00	+8.50	2	586
09:27:53	450.00	451.00	450.00	+8.50	1	584
09:27:47	450.00	451.00	450.00	+8.50	1	583
09:27:47	450.00	451.00	450.00	+8.50	1	582
09:27:47	450.00	451.00	451.00	+9.50	1	581
09:27:37	450.00	451.00	450.00	+8.50	1	580
09:27:37	450.00	451.00	450.00	+8.50	1	579
09:27:24	450.00	451.00	451.00	+9.50	1	578
09:27:13	450.50	451.00	450.50	+9.00	1	577
09:27:12	450.00	451.00	451.00	+9.50	1	576
09:26:57	451.00	451.50	451.00	+9.50	1	575
09:26:57	451.50	452.00	451.50	+10.00	3	574
09:26:36	452.00	452.50	452.00	+10.50	1	571
09:26:36	452.00	452.50	452.00	+10.50	1	570
09:26:36	452.00	452.50	452.00	+10.50	2	569
09:26:36	452.00	452.50	452.00	+10.50	1	567
09:26:36	452.00	452.50	452.00	+10.50	1	566
09:26:30	452.00	453.00	453.00	+11.50	1	565
09:26:23	452.00	453.00	453.00	+11.50	1	564
09:26:21	452.00	452.50	452.50	+11.00	1	563
09:26:12	452.00	452.50	452.50	+11.00	1	562
09:26:11	452.00	452.50	452.50	+11.00	1	561
09:25:42	452.50	453.00	452.50	+11.00	1	560
09:25:40	452.50	453.00	453.00	+11.50	1	559
09:25:16	452.00	453.00	453.00	+11.50	1	558
09:25:12	452.00	453.00	453.00	+11.50	1	557
09:25:11	452.50	453.00	452.50	+11.00	2	556
09:25:01	452.50	453.00	453.00	+11.50	1	554
09:24:58	452.00	453.00	453.00	+11.50	1	553
09:24:56	452.00	453.00	452.00	+10.50	1	552
09:24:53	452.00	453.00	453.00	+11.50	3	551
09:24:49	452.00	452.50	452.50	+11.00	1	548
09:24:32	452.50	453.00	452.50	+11.00	1	547
09:24:23	452.00	452.50	452.50	+11.00	1	546
09:24:12	452.50	453.00	452.50	+11.00	1	545
09:24:05	452.00	453.00	453.00	+11.50	1	544
09:23:56	452.00	453.00	453.00	+11.50	5	543
09:23:51	452.00	453.00	452.00	+10.50	1	538
09:23:51	452.50	453.50	452.50	+11.00	2	537
09:23:51	452.50	453.50	453.50	+12.00	1	535
09:23:48	452.50	453.50	453.50	+12.00	1	534
09:23:45	452.50	453.50	453.50	+12.00	1	533
09:23:40	453.00	454.00	453.00	+11.50	4	532
09:23:40	453.50	454.00	453.50	+12.00	1	528
09:23:30	452.50	453.00	453.00	+11.50	1	527
09:23:30	452.50	453.00	453.00	+11.50	1	526
09:23:27	452.00	452.50	453.00	+11.50	1	525
09:23:27	452.00	452.50	452.50	+11.00	1	524
09:23:24	452.00	452.50	452.50	+11.00	1	523
09:23:23	452.00	452.50	452.50	+11.00	1	522
09:23:12	451.50	452.00	452.00	+10.50	1	521
09:23:10	451.50	452.00	452.00	+10.50	2	520
09:23:00	450.50	452.00	450.50	+9.00	1	518
09:23:00	450.50	451.50	451.50	+10.00	1	517
09:22:59	450.50	451.50	451.50	+10.00	1	516
09:22:56	450.00	451.50	451.50	+10.00	1	515
09:22:51	450.00	451.50	451.50	+10.00	1	514
09:22:49	451.00	451.50	451.00	+9.50	3	513
09:22:47	451.50	452.00	451.50	+10.00	1	510
09:22:46	451.50	452.00	452.00	+10.50	1	509
09:22:45	451.50	452.00	452.00	+10.50	1	508
09:22:41	451.00	452.00	452.00	+10.50	1	507
09:22:36	451.00	452.00	452.00	+10.50	1	506
09:22:30	451.00	452.00	451.00	+9.50	1	505
09:22:17	450.50	451.00	451.00	+9.50	1	504
09:22:10	451.00	452.00	451.00	+9.50	1	503
09:22:06	450.50	451.00	451.00	+9.50	2	502
09:22:06	450.50	451.00	451.00	+9.50	1	500
09:22:00	449.50	450.00	450.00	+8.50	3	499
09:22:00	449.50	450.00	450.00	+8.50	1	496
09:22:00	449.50	450.00	450.00	+8.50	1	495
09:22:00	449.50	450.00	450.00	+8.50	16	494
09:22:00	449.00	449.50	449.50	+8.00	2	478
09:21:56	449.00	449.50	449.50	+8.00	1	476
09:21:38	448.50	449.00	449.00	+7.50	1	475
09:21:27	448.50	449.00	449.00	+7.50	1	474
09:21:17	448.00	448.50	448.50	+7.00	1	473
09:21:17	447.50	449.00	449.00	+7.50	1	472
09:21:16	448.50	449.00	448.50	+7.00	1	471
09:21:15	448.50	449.00	448.50	+7.00	1	470
09:21:14	448.50	449.00	448.50	+7.00	1	469
09:21:06	448.50	449.00	448.50	+7.00	1	468
09:20:47	448.50	449.00	448.50	+7.00	1	467
09:20:38	447.50	448.50	448.50	+7.00	1	466
09:20:30	447.00	448.50	447.00	+5.50	1	465
09:20:26	447.00	448.50	447.00	+5.50	1	464
09:20:16	447.50	448.50	447.50	+6.00	1	463
09:20:16	447.50	448.50	447.50	+6.00	1	462
09:20:16	448.50	449.00	448.00	+6.50	7	461
09:20:16	448.50	449.00	448.50	+7.00	1	454
09:19:57	449.00	449.50	449.00	+7.50	1	453
09:19:55	449.00	450.00	449.00	+7.50	1	452
09:19:49	449.00	449.50	449.00	+7.50	1	451
09:19:47	449.00	449.50	449.00	+7.50	1	450
09:19:28	449.00	450.00	449.00	+7.50	1	449
09:19:10	449.50	450.00	449.50	+8.00	1	448
09:18:57	449.50	450.00	449.50	+8.00	3	447
09:18:47	449.50	450.00	449.50	+8.00	1	444
09:18:45	448.50	450.00	450.00	+8.50	1	443
09:18:45	448.50	450.00	450.00	+8.50	1	442
09:18:35	449.00	449.50	449.50	+8.00	2	441
09:18:03	448.50	449.50	448.00	+6.50	1	439
09:18:03	448.50	449.50	448.50	+7.00	2	438
09:18:00	449.00	449.50	449.00	+7.50	6	436
09:18:00	449.00	449.50	449.00	+7.50	2	430
09:18:00	449.00	449.50	449.00	+7.50	7	428
09:18:00	449.00	449.50	449.00	+7.50	2	421
09:18:00	449.00	449.50	449.00	+7.50	1	419
09:18:00	449.00	449.50	449.00	+7.50	1	418
09:18:00	449.00	449.50	449.00	+7.50	1	417
09:18:00	449.00	449.50	449.00	+7.50	4	416
09:18:00	449.00	449.50	449.00	+7.50	1	412
09:18:00	449.00	449.50	449.00	+7.50	1	411
09:17:59	449.00	449.50	449.50	+8.00	1	410
09:17:57	449.00	449.50	449.50	+8.00	1	409
09:17:56	449.00	449.50	449.50	+8.00	1	408
09:17:56	449.00	449.50	449.50	+8.00	1	407
09:17:47	448.50	449.00	449.00	+7.50	4	406
09:17:40	447.00	448.50	448.50	+7.00	3	402
09:17:35	447.00	448.50	448.50	+7.00	1	399
09:17:32	448.00	448.50	448.00	+6.50	1	398
09:17:27	447.00	448.00	448.00	+6.50	1	397
09:17:26	446.50	447.50	448.00	+6.50	3	396
09:17:26	446.50	447.50	447.50	+6.00	2	393
09:17:26	447.00	448.00	447.00	+5.50	1	391
09:17:26	447.00	448.00	447.00	+5.50	2	390
09:17:26	447.50	448.00	447.50	+6.00	6	388
09:17:05	447.00	447.50	447.50	+6.00	2	382
09:17:03	447.00	447.50	447.50	+6.00	1	380
09:16:57	447.00	447.50	447.50	+6.00	1	379
09:16:42	446.50	447.00	447.00	+5.50	1	378
09:16:42	446.50	447.00	447.00	+5.50	5	377
09:16:28	446.00	446.50	446.50	+5.00	1	372
09:15:50	446.50	447.00	446.50	+5.00	1	371
09:15:47	445.50	447.00	447.00	+5.50	1	370
09:15:47	446.50	447.00	446.50	+5.00	1	369
09:15:43	446.50	447.00	446.50	+5.00	1	368
09:15:34	446.00	446.50	446.50	+5.00	1	367
09:15:34	445.50	446.00	446.00	+4.50	8	366
09:15:29	445.00	445.50	445.50	+4.00	1	358
09:15:23	445.00	445.50	445.50	+4.00	1	357
09:15:19	445.00	446.00	446.00	+4.50	1	356
09:14:43	444.50	445.00	445.00	+3.50	1	355
09:14:29	445.00	446.00	445.00	+3.50	2	354
09:14:00	445.00	446.00	445.00	+3.50	1	352
09:14:00	444.50	445.00	445.00	+3.50	1	351
09:14:00	444.50	445.00	445.00	+3.50	1	350
09:13:43	444.50	445.00	444.50	+3.00	1	349
09:13:21	444.50	445.00	445.00	+3.50	1	348
09:13:01	444.50	445.00	445.00	+3.50	1	347
09:12:43	444.50	445.00	444.50	+3.00	1	346
09:12:32	444.50	445.00	445.00	+3.50	1	345
09:12:19	444.00	444.50	444.50	+3.00	1	344
09:12:15	444.00	444.50	444.50	+3.00	1	343
09:11:30	444.50	445.50	444.50	+3.00	1	342
09:11:30	445.00	445.50	445.00	+3.50	1	341
09:11:25	445.00	445.50	445.00	+3.50	1	340
09:11:02	445.00	445.50	445.00	+3.50	1	339
09:11:00	444.00	445.50	445.50	+4.00	2	338
09:11:00	444.50	445.50	444.50	+3.00	3	336
09:10:58	444.50	445.00	445.00	+3.50	1	333
09:10:55	444.50	445.00	444.50	+3.00	1	332
09:10:49	444.00	445.00	445.00	+3.50	1	331
09:10:23	444.00	445.00	444.00	+2.50	1	330
09:10:18	444.50	445.00	444.50	+3.00	3	329
09:10:14	444.50	445.00	444.50	+3.00	1	326
09:09:49	444.50	445.00	444.50	+3.00	1	325
09:09:40	444.00	444.50	444.50	+3.00	1	324
09:09:38	443.50	444.00	444.00	+2.50	1	323
09:09:38	443.50	444.00	444.00	+2.50	1	322
09:09:37	443.50	444.00	443.50	+2.00	1	321
09:09:19	443.50	444.00	443.50	+2.00	1	320
09:09:08	443.50	444.00	443.50	+2.00	1	319
09:09:00	443.00	443.50	443.50	+2.00	1	318
09:08:54	443.50	444.50	443.50	+2.00	1	317
09:08:46	443.50	444.50	443.50	+2.00	2	316
09:08:46	443.50	444.50	443.50	+2.00	1	314
09:08:43	444.00	444.50	444.00	+2.50	3	313
09:08:43	444.00	445.00	444.00	+2.50	6	310
09:08:43	444.00	445.00	444.00	+2.50	1	304
09:08:42	444.00	445.00	445.00	+3.50	1	303
09:08:41	444.50	445.50	444.50	+3.00	4	302
09:08:39	444.50	445.00	445.00	+3.50	1	298
09:08:34	445.50	446.50	445.00	+3.50	5	297
09:08:34	445.50	446.50	445.50	+4.00	2	292
09:08:33	446.00	446.50	446.00	+4.50	3	290
09:08:32	446.50	447.00	446.50	+5.00	1	287
09:08:25	446.50	447.50	446.50	+5.00	1	286
09:08:25	446.50	447.50	446.50	+5.00	3	285
09:08:25	446.50	447.50	446.50	+5.00	1	282
09:08:25	446.50	447.00	447.00	+5.50	1	281
09:08:18	446.50	447.00	447.00	+5.50	1	280
09:07:56	446.00	446.50	446.50	+5.00	1	279
09:07:55	446.00	447.00	446.00	+4.50	1	278
09:07:52	446.00	447.00	446.00	+4.50	1	277
09:07:33	446.00	447.00	446.00	+4.50	3	276
09:07:31	446.00	447.00	446.00	+4.50	1	273
09:07:19	446.00	446.50	446.50	+5.00	1	272
09:07:12	445.50	447.00	447.00	+5.50	1	271
09:07:04	445.50	446.50	446.50	+5.00	1	270
09:06:57	446.50	447.50	446.50	+5.00	1	269
09:06:57	446.00	446.50	446.50	+5.00	1	268
09:06:57	446.00	446.50	446.50	+5.00	1	267
09:06:53	445.50	446.00	446.00	+4.50	2	266
09:06:49	445.00	445.50	445.50	+4.00	1	264
09:06:49	445.00	445.50	445.50	+4.00	1	263
09:06:46	445.00	445.50	445.50	+4.00	1	262
09:06:46	445.00	445.50	445.50	+4.00	1	261
09:06:31	444.50	445.00	445.00	+3.50	1	260
09:05:59	443.50	444.50	444.50	+3.00	1	259
09:05:55	443.00	444.00	444.00	+2.50	1	258
09:05:52	443.50	444.00	443.50	+2.00	1	257
09:05:35	443.00	443.50	443.50	+2.00	1	256
09:05:34	443.00	443.50	443.50	+2.00	1	255
09:05:12	443.00	444.00	444.00	+2.50	2	254
09:05:11	443.50	444.00	443.50	+2.00	1	252
09:05:11	443.50	444.00	443.50	+2.00	3	251
09:05:10	444.00	444.50	444.00	+2.50	1	248
09:05:10	444.00	444.50	444.00	+2.50	1	247
09:05:10	444.00	444.50	444.00	+2.50	1	246
09:05:10	444.00	444.50	444.00	+2.50	1	245
09:05:05	444.50	445.00	444.50	+3.00	1	244
09:05:04	444.00	444.50	444.50	+3.00	1	243
09:05:00	444.50	445.00	444.50	+3.00	1	242
09:05:00	444.50	445.00	444.50	+3.00	1	241
09:04:36	444.50	445.00	444.50	+3.00	1	240
09:04:35	444.00	444.50	444.50	+3.00	3	239
09:04:35	444.00	444.50	444.50	+3.00	1	236
09:04:26	443.50	444.50	444.50	+3.00	1	235
09:04:15	444.00	444.50	444.00	+2.50	1	234
09:04:10	443.50	444.50	444.50	+3.00	1	233
09:03:58	443.50	444.50	444.50	+3.00	2	232
09:03:55	443.50	444.00	444.00	+2.50	1	230
09:03:53	443.50	444.50	444.50	+3.00	1	229
09:03:52	443.50	444.50	444.50	+3.00	1	228
09:03:50	444.00	444.50	444.00	+2.50	2	227
09:03:50	444.00	444.50	444.00	+2.50	2	225
09:03:50	444.50	445.00	444.50	+3.00	6	223
09:03:50	444.50	445.00	444.50	+3.00	1	217
09:03:49	444.50	445.00	445.00	+3.50	1	216
09:03:46	445.00	445.50	445.00	+3.50	1	215
09:03:45	444.50	445.00	445.00	+3.50	2	214
09:03:41	445.00	445.50	445.00	+3.50	1	212
09:03:37	445.00	445.50	445.00	+3.50	1	211
09:03:33	445.00	445.50	445.00	+3.50	1	210
09:03:31	444.50	445.00	445.00	+3.50	1	209
09:03:21	444.50	445.50	445.50	+4.00	1	208
09:03:20	444.50	445.00	445.00	+3.50	1	207
09:03:19	445.00	445.50	445.00	+3.50	9	206
09:03:19	445.00	445.50	445.00	+3.50	1	197
09:03:11	446.00	446.50	445.50	+4.00	3	196
09:03:11	446.00	446.50	446.00	+4.50	1	193
09:03:08	445.50	446.50	446.50	+5.00	1	192
09:03:08	446.00	446.50	446.00	+4.50	1	191
09:02:58	446.00	446.50	446.00	+4.50	3	190
09:02:58	446.00	446.50	446.00	+4.50	4	187
09:02:58	446.00	446.50	446.00	+4.50	1	183
09:02:58	445.00	446.00	446.00	+4.50	2	182
09:02:52	445.50	446.50	445.50	+4.00	3	180
09:02:52	445.50	446.50	445.50	+4.00	2	177
09:02:52	446.00	447.00	446.00	+4.50	5	175
09:02:30	445.50	446.00	446.00	+4.50	1	170
09:02:29	445.50	446.00	446.00	+4.50	1	169
09:02:22	445.50	446.00	446.00	+4.50	1	168
09:02:12	445.50	446.00	445.50	+4.00	1	167
09:02:03	444.50	445.50	445.50	+4.00	1	166
09:02:01	445.00	445.50	445.00	+3.50	1	165
09:02:01	445.00	445.50	445.00	+3.50	2	164
09:02:01	445.00	446.00	445.00	+3.50	4	162
09:02:00	446.00	446.50	446.00	+4.50	2	158
09:01:57	445.00	446.50	446.50	+5.00	1	156
09:01:50	445.50	446.50	446.50	+5.00	1	155
09:01:50	445.00	446.00	446.00	+4.50	1	154
09:01:45	445.50	446.50	445.50	+4.00	1	153
09:01:43	446.00	446.50	446.00	+4.50	2	152
09:01:37	446.00	446.50	446.50	+5.00	1	150
09:01:36	446.00	447.00	447.00	+5.50	3	149
09:01:35	446.00	447.00	447.00	+5.50	1	146
09:01:35	446.00	447.00	447.00	+5.50	1	145
09:01:30	447.00	447.50	447.00	+5.50	2	144
09:01:30	447.00	447.50	447.00	+5.50	2	142
09:01:23	446.50	447.00	447.00	+5.50	1	140
09:01:21	445.50	446.50	446.50	+5.00	1	139
09:01:21	445.50	446.00	446.00	+4.50	1	138
09:01:21	445.50	446.00	446.00	+4.50	1	137
09:01:20	445.00	445.50	445.50	+4.00	1	136
09:01:20	445.00	445.50	445.50	+4.00	1	135
09:01:18	445.00	445.50	445.00	+3.50	1	134
09:01:18	444.50	445.00	445.00	+3.50	2	133
09:01:14	444.50	445.00	445.00	+3.50	1	131
09:01:09	445.00	445.50	445.00	+3.50	3	130
09:01:05	445.00	445.50	445.00	+3.50	1	127
09:01:05	445.00	445.50	445.00	+3.50	1	126
09:01:05	445.00	445.50	445.00	+3.50	3	125
09:01:05	445.00	445.50	445.00	+3.50	4	122
09:01:05	445.00	445.50	445.00	+3.50	1	118
09:01:05	445.00	445.50	445.00	+3.50	1	117
09:01:04	445.00	445.50	445.00	+3.50	1	116
09:00:49	445.00	446.00	445.00	+3.50	5	115
09:00:45	445.00	445.50	445.50	+4.00	1	110
09:00:42	445.00	446.00	446.00	+4.50	1	109
09:00:41	445.00	446.00	445.00	+3.50	1	108
09:00:39	445.00	446.00	446.00	+4.50	2	107
09:00:39	445.00	446.00	446.00	+4.50	1	105
09:00:39	445.50	446.00	445.50	+4.00	4	104
09:00:34	444.50	445.00	446.00	+4.50	2	100
09:00:34	444.50	445.00	445.50	+4.00	3	98
09:00:34	444.50	445.00	445.00	+3.50	1	95
09:00:31	445.00	445.50	445.00	+3.50	2	94
09:00:31	445.00	445.50	445.00	+3.50	1	92
09:00:30	445.00	445.50	445.50	+4.00	1	91
09:00:26	444.50	445.50	445.50	+4.00	1	90
09:00:26	445.00	445.50	445.00	+3.50	1	89
09:00:26	445.00	445.50	445.00	+3.50	2	88
09:00:26	445.00	445.50	445.00	+3.50	2	86
09:00:26	445.00	445.50	445.00	+3.50	3	84
09:00:26	445.00	445.50	445.50	+4.00	1	81
09:00:25	445.50	446.00	445.00	+3.50	2	80
09:00:25	445.50	446.00	445.50	+4.00	2	78
09:00:24	445.50	446.00	445.50	+4.00	1	76
09:00:24	445.50	446.00	445.50	+4.00	1	75
09:00:22	445.00	446.00	446.00	+4.50	1	74
09:00:21	445.00	446.00	446.00	+4.50	2	73
09:00:19	445.50	446.00	445.50	+4.00	1	71
09:00:18	445.00	446.00	446.00	+4.50	1	70
09:00:17	445.00	446.00	445.00	+3.50	1	69
09:00:17	445.00	446.00	446.00	+4.50	1	68
09:00:15	445.00	446.00	446.00	+4.50	2	67
09:00:15	446.00	446.50	446.00	+4.50	1	65
09:00:15	445.00	446.00	446.00	+4.50	1	64
09:00:13	446.00	447.00	446.00	+4.50	2	63
09:00:13	446.00	446.50	446.50	+5.00	1	61
09:00:13	446.00	446.50	446.50	+5.00	1	60
09:00:09	446.00	446.50	446.50	+5.00	1	59
09:00:04	445.00	446.00	446.00	+4.50	1	58
09:00:03	445.50	446.00	445.50	+4.00	1	57
09:00:03	446.00	448.00	446.00	+4.50	5	56
09:00:03	446.00	448.00	446.00	+4.50	9	51
09:00:03	--	--	446.00	+4.50	42	42

　

其他人也逛...

App Store Card $ 2000 - 數位序號

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

AirTag (2ND GENERATION) 4 PACK

KIRIN–生茶525ml(24入/箱)

App Store Card $ 2000 - 數位序號

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 6000 - 數位序號

Apple iPhone 18 Pro Max (512GB)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】統一超商100元虛擬商品卡_電子憑證

Apple Watch Ultra 4 GPS + LTE 49mm 原色鈦金屬錶殼搭配半透明灰色海洋錶帶

麥當勞薯條(中)即享券

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

全家3000元虛擬禮物卡

MyCard 5000點虛擬點數卡

金管會揭6大重點工作　金融業務...

遠雄房地產看明年房市轉佳　集...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧豐田2030年前全車型導入軟體定...
‧外資連8日賣超台股　今調節台積...
‧特斯拉發表飛天跑車Roadster　...

加密貨幣

比特幣BTC	81529.23	-33.26	-0.04%
以太幣ETH	2420.39	2.18	0.09%
瑞波幣XRP	1.31	-0.02	-1.49%
比特幣現金BCH	276.24	8.15	3.04%
萊特幣LTC	59.65	0.45	0.77%
卡達幣ADA	0.225543	0.00	-1.86%
波場幣TRX	0.334807	0.00	0.78%
恆星幣XLM	0.181264	0.00	-0.59%

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。