最新《業績》鞍鋼股份(00347.HK)中期虧損擴至20.47億人民幣熱門[公告] 寶雅*:公告本公司股票面額變更由「新台幣10元」變更為「新台幣1元」公告期間：115年7月2日至115年10月1日

更新報價

矽力-KY (6415)* 半導體業上市

462.00 ▼-8.50 -1.81% 13.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-8.50	2,870	461.50	2	463.00	5	482.00	488.50	453.50	470.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:31:07	462.00	463.00	462.00	-8.50	1	2871
10:30:25	462.00	463.00	462.00	-8.50	1	2870
10:29:48	462.00	463.00	462.00	-8.50	1	2869
10:29:44	462.50	463.00	462.50	-8.00	1	2868
10:28:03	462.50	463.50	462.50	-8.00	1	2867
10:27:44	462.50	463.50	462.50	-8.00	1	2866
10:27:41	463.00	464.00	463.00	-7.50	4	2865
10:26:35	463.00	464.00	464.00	-6.50	1	2861
10:26:18	463.00	464.00	464.00	-6.50	1	2860
10:25:05	462.50	463.00	463.00	-7.50	1	2859
10:24:58	462.00	463.00	463.00	-7.50	3	2858
10:24:58	462.00	463.00	463.00	-7.50	1	2855
10:24:45	463.00	464.00	463.00	-7.50	1	2854
10:24:42	463.00	464.00	463.00	-7.50	1	2853
10:24:40	462.50	464.00	462.50	-8.00	1	2852
10:24:40	462.50	463.00	463.00	-7.50	1	2851
10:24:36	462.50	463.00	463.00	-7.50	1	2850
10:24:36	463.00	464.00	463.00	-7.50	1	2849
10:24:30	463.00	464.00	463.00	-7.50	2	2848
10:23:50	463.00	463.50	463.50	-7.00	1	2846
10:23:47	463.50	464.50	463.50	-7.00	1	2845
10:23:33	463.50	464.50	463.50	-7.00	1	2844
10:21:43	463.00	464.50	463.00	-7.50	1	2843
10:21:42	464.00	464.50	464.00	-6.50	1	2842
10:21:42	463.50	464.50	463.50	-7.00	1	2841
10:21:37	463.50	464.50	463.50	-7.00	1	2840
10:21:37	464.50	465.00	464.50	-6.00	1	2839
10:21:37	464.50	465.00	464.50	-6.00	1	2838
10:21:33	465.00	465.50	465.00	-5.50	2	2837
10:21:33	465.00	465.50	465.00	-5.50	2	2835
10:21:33	465.00	465.50	465.00	-5.50	1	2833
10:21:28	465.00	465.50	465.50	-5.00	1	2832
10:21:20	465.00	465.50	465.50	-5.00	1	2831
10:20:09	465.00	465.50	465.50	-5.00	1	2830
10:19:43	464.50	465.00	465.00	-5.50	1	2829
10:19:38	464.50	465.00	465.00	-5.50	1	2828
10:18:38	465.00	466.00	465.00	-5.50	1	2827
10:18:37	465.00	465.50	465.50	-5.00	8	2826
10:18:24	464.50	465.00	465.00	-5.50	1	2818
10:18:24	464.50	465.00	465.00	-5.50	1	2817
10:18:24	464.50	465.00	465.00	-5.50	1	2816
10:18:11	464.00	465.00	465.00	-5.50	1	2815
10:18:04	464.00	465.00	465.00	-5.50	1	2814
10:17:55	465.00	465.50	465.00	-5.50	2	2813
10:17:49	465.00	465.50	465.00	-5.50	1	2811
10:17:48	465.00	465.50	465.00	-5.50	1	2810
10:17:32	465.00	465.50	465.00	-5.50	1	2809
10:17:13	465.00	465.50	465.00	-5.50	1	2808
10:16:30	464.50	465.00	465.00	-5.50	1	2807
10:16:30	464.50	465.00	465.00	-5.50	1	2806
10:16:30	465.00	466.00	465.00	-5.50	1	2805
10:16:27	465.00	465.50	465.50	-5.00	4	2804
10:16:27	465.00	465.50	465.50	-5.00	1	2800
10:16:27	465.00	465.50	465.50	-5.00	1	2799
10:16:17	464.00	465.00	465.00	-5.50	1	2798
10:16:09	464.00	465.00	465.00	-5.50	1	2797
10:16:03	464.50	465.00	465.00	-5.50	1	2796
10:15:56	464.00	465.00	465.00	-5.50	1	2795
10:15:56	464.00	464.50	464.50	-6.00	1	2794
10:15:55	464.00	465.00	465.00	-5.50	1	2793
10:15:53	463.50	465.00	465.00	-5.50	2	2792
10:15:53	463.50	465.00	463.50	-7.00	1	2790
10:15:53	464.50	465.00	464.50	-6.00	1	2789
10:15:52	464.50	465.00	465.00	-5.50	1	2788
10:15:36	465.00	465.50	465.00	-5.50	1	2787
10:15:24	464.50	465.00	465.00	-5.50	7	2786
10:15:24	464.00	464.50	464.50	-6.00	6	2779
10:15:24	463.50	464.00	464.00	-6.50	1	2773
10:15:24	463.50	464.00	464.00	-6.50	7	2772
10:15:18	463.00	463.50	463.50	-7.00	2	2765
10:15:09	463.00	463.50	463.50	-7.00	1	2763
10:15:07	463.00	463.50	463.50	-7.00	1	2762
10:14:44	462.50	463.50	463.50	-7.00	1	2761
10:14:30	462.50	463.50	463.50	-7.00	1	2760
10:14:29	463.00	463.50	463.00	-7.50	1	2759
10:13:15	463.50	464.00	463.50	-7.00	1	2758
10:12:56	463.00	463.50	463.50	-7.00	2	2757
10:12:56	462.50	463.50	463.50	-7.00	4	2755
10:12:55	462.50	463.50	462.50	-8.00	1	2751
10:12:55	462.00	462.50	462.50	-8.00	3	2750
10:12:54	462.00	462.50	462.50	-8.00	3	2747
10:12:10	462.00	462.50	462.00	-8.50	1	2744
10:11:59	462.00	462.50	462.00	-8.50	1	2743
10:11:59	462.50	463.00	462.50	-8.00	4	2742
10:11:37	463.00	463.50	463.00	-7.50	1	2738
10:11:37	463.00	463.50	463.00	-7.50	1	2737
10:11:37	463.00	463.50	463.00	-7.50	1	2736
10:11:29	463.00	463.50	463.00	-7.50	1	2735
10:11:25	463.00	463.50	463.00	-7.50	1	2734
10:10:37	462.50	463.50	462.50	-8.00	1	2733
10:10:36	462.50	463.50	463.50	-7.00	2	2732
10:10:36	463.00	463.50	463.00	-7.50	1	2730
10:10:36	462.50	463.00	463.00	-7.50	16	2729
10:10:23	462.50	463.00	463.00	-7.50	1	2713
10:10:23	462.50	463.00	463.00	-7.50	1	2712
10:10:23	462.50	463.00	463.00	-7.50	1	2711
10:10:23	462.50	463.00	463.00	-7.50	2	2710
10:10:20	462.00	462.50	462.50	-8.00	4	2708
10:10:20	461.00	462.00	462.00	-8.50	2	2704
10:09:20	461.00	462.00	461.00	-9.50	1	2702
10:09:15	461.00	461.50	461.50	-9.00	1	2701
10:09:15	460.50	461.50	461.50	-9.00	1	2700
10:08:51	460.00	461.50	461.50	-9.00	1	2699
10:08:47	459.50	460.50	460.50	-10.00	1	2698
10:08:40	459.50	460.00	460.00	-10.50	2	2697
10:08:40	459.50	460.00	460.00	-10.50	1	2695
10:08:40	459.50	460.50	459.50	-11.00	2	2694
10:08:40	459.50	460.00	460.00	-10.50	2	2692
10:08:25	459.00	460.00	459.00	-11.50	1	2690
10:07:49	458.50	460.00	458.50	-12.00	1	2689
10:07:49	459.00	460.00	459.00	-11.50	1	2688
10:07:43	459.50	460.00	459.00	-11.50	1	2687
10:07:43	459.50	460.00	459.50	-11.00	1	2686
10:07:37	460.00	461.00	460.00	-10.50	1	2685
10:07:37	460.00	461.00	460.00	-10.50	1	2684
10:07:37	460.00	461.00	460.00	-10.50	1	2683
10:07:37	460.00	460.50	460.50	-10.00	5	2682
10:07:37	460.00	460.50	460.50	-10.00	3	2677
10:07:37	459.50	460.50	459.50	-11.00	6	2674
10:07:37	459.50	460.00	460.00	-10.50	6	2668
10:07:37	457.50	458.50	459.50	-11.00	1	2662
10:07:37	457.50	458.50	459.00	-11.50	10	2661
10:07:37	457.50	458.50	458.50	-12.00	13	2651
10:07:29	457.50	458.50	457.50	-13.00	1	2638
10:07:28	458.00	458.50	458.00	-12.50	1	2637
10:07:17	458.00	459.00	458.00	-12.50	1	2636
10:07:10	458.00	459.00	458.00	-12.50	1	2635
10:07:10	458.00	459.00	458.00	-12.50	1	2634
10:07:09	458.00	459.00	458.00	-12.50	2	2633
10:06:58	458.00	459.50	458.00	-12.50	1	2631
10:06:54	458.00	460.00	458.00	-12.50	3	2630
10:06:39	458.50	460.50	458.50	-12.00	1	2627
10:06:39	459.00	460.50	459.00	-11.50	1	2626
10:06:38	460.00	460.50	460.00	-10.50	2	2625
10:06:38	460.50	461.00	460.50	-10.00	2	2623
10:06:38	460.50	461.50	460.50	-10.00	5	2621
10:06:34	461.00	461.50	461.00	-9.50	1	2616
10:06:31	461.00	461.50	461.00	-9.50	1	2615
10:06:30	461.00	461.50	461.00	-9.50	2	2614
10:05:55	461.50	462.00	462.00	-8.50	4	2612
10:05:55	461.00	461.50	461.50	-9.00	4	2608
10:05:44	461.00	461.50	461.00	-9.50	1	2604
10:05:37	461.00	461.50	461.00	-9.50	2	2603
10:05:27	461.50	462.00	462.00	-8.50	1	2601
10:05:27	463.00	463.50	462.00	-8.50	12	2600
10:05:27	463.00	463.50	462.50	-8.00	10	2588
10:05:27	463.00	463.50	463.00	-7.50	3	2578
10:05:18	463.00	463.50	463.50	-7.00	1	2575
10:05:02	462.50	463.00	463.00	-7.50	5	2574
10:04:58	462.50	463.00	462.50	-8.00	1	2569
10:04:55	462.00	462.50	462.50	-8.00	1	2568
10:04:55	462.00	462.50	462.50	-8.00	2	2567
10:04:54	462.00	462.50	462.50	-8.00	1	2565
10:04:43	462.00	462.50	462.50	-8.00	1	2564
10:04:17	462.50	463.00	462.50	-8.00	1	2563
10:04:16	462.50	463.00	462.50	-8.00	1	2562
10:03:28	461.50	462.50	462.50	-8.00	3	2561
10:02:54	462.00	462.50	462.50	-8.00	1	2558
10:02:54	462.50	463.00	462.50	-8.00	1	2557
10:02:54	462.50	463.00	462.50	-8.00	1	2556
10:02:36	463.00	463.50	463.00	-7.50	1	2555
10:02:36	462.50	463.00	463.00	-7.50	1	2554
10:02:36	463.00	463.50	463.00	-7.50	1	2553
10:02:36	462.50	463.50	462.50	-8.00	1	2552
10:02:36	462.50	463.00	463.00	-7.50	1	2551
10:02:36	462.50	463.00	463.00	-7.50	3	2550
10:02:36	462.50	463.00	463.00	-7.50	1	2547
10:02:36	462.50	463.00	463.00	-7.50	1	2546
10:02:36	462.00	463.00	463.00	-7.50	1	2545
10:02:36	462.00	463.00	463.00	-7.50	1	2544
10:02:35	461.50	462.50	462.50	-8.00	5	2543
10:02:35	461.00	462.00	462.00	-8.50	7	2538
10:02:35	461.00	461.50	461.50	-9.00	1	2531
10:02:17	461.00	461.50	461.00	-9.50	1	2530
10:02:09	460.50	461.00	461.00	-9.50	1	2529
10:01:53	460.50	461.00	461.00	-9.50	1	2528
10:01:52	460.50	461.00	461.00	-9.50	1	2527
10:01:30	460.50	461.00	461.00	-9.50	1	2526
10:01:26	460.50	461.00	461.00	-9.50	1	2525
10:00:54	460.00	461.00	461.00	-9.50	1	2524
10:00:48	459.50	461.00	461.00	-9.50	1	2523
10:00:42	459.50	460.00	460.00	-10.50	1	2522
10:00:31	459.50	461.00	459.50	-11.00	1	2521
10:00:19	459.00	460.00	460.00	-10.50	3	2520
10:00:19	459.00	460.00	460.00	-10.50	1	2517
10:00:19	459.00	459.50	459.50	-11.00	1	2516
09:59:29	459.50	460.00	459.50	-11.00	1	2515
09:59:25	459.50	460.00	459.50	-11.00	3	2514
09:59:25	460.00	460.50	460.00	-10.50	5	2511
09:59:09	460.50	461.00	460.50	-10.00	1	2506
09:59:04	460.00	461.00	461.00	-9.50	5	2505
09:59:04	460.50	461.00	460.50	-10.00	2	2500
09:58:58	460.50	461.00	460.50	-10.00	1	2498
09:58:31	459.50	460.00	460.00	-10.50	3	2497
09:58:00	460.00	460.50	460.00	-10.50	1	2494
09:57:20	459.00	460.50	460.50	-10.00	1	2493
09:57:09	460.00	460.50	460.00	-10.50	1	2492
09:57:09	460.00	460.50	460.00	-10.50	1	2491
09:57:09	458.00	460.00	460.00	-10.50	9	2490
09:56:52	459.50	460.00	460.00	-10.50	1	2481
09:56:51	458.00	459.00	460.00	-10.50	8	2480
09:56:51	458.00	459.00	459.50	-11.00	10	2472
09:56:51	458.00	459.00	459.00	-11.50	5	2462
09:56:49	458.50	459.00	458.50	-12.00	1	2457
09:56:44	459.00	459.50	459.00	-11.50	1	2456
09:56:39	459.00	459.50	459.00	-11.50	1	2455
09:56:36	458.50	459.00	459.00	-11.50	1	2454
09:56:31	459.00	459.50	459.00	-11.50	1	2453
09:56:18	458.00	459.00	459.00	-11.50	1	2452
09:56:08	458.00	459.00	459.00	-11.50	1	2451
09:56:00	457.50	458.00	458.00	-12.50	2	2450
09:55:57	457.50	458.00	458.00	-12.50	1	2448
09:55:54	457.50	458.00	458.00	-12.50	1	2447
09:55:48	458.00	458.50	458.00	-12.50	1	2446
09:55:48	457.50	458.50	458.50	-12.00	1	2445
09:55:44	458.00	458.50	458.00	-12.50	1	2444
09:55:40	457.50	458.00	458.00	-12.50	1	2443
09:55:37	457.50	458.00	457.50	-13.00	1	2442
09:55:28	457.00	457.50	457.50	-13.00	1	2441
09:55:26	457.00	457.50	457.50	-13.00	1	2440
09:55:19	456.50	457.50	457.50	-13.00	1	2439
09:55:18	456.50	457.00	457.00	-13.50	1	2438
09:55:11	456.50	457.00	457.00	-13.50	1	2437
09:55:09	456.50	457.00	457.00	-13.50	1	2436
09:55:04	456.50	457.00	457.00	-13.50	1	2435
09:55:02	456.00	457.00	457.00	-13.50	1	2434
09:54:59	456.00	457.00	457.00	-13.50	2	2433
09:54:58	456.50	457.00	456.50	-14.00	1	2431
09:54:58	456.50	457.00	456.50	-14.00	4	2430
09:54:38	456.50	457.00	456.50	-14.00	1	2426
09:54:22	456.00	457.00	456.00	-14.50	1	2425
09:54:21	456.50	457.00	456.50	-14.00	2	2424
09:54:21	456.50	457.00	456.50	-14.00	1	2422
09:54:21	455.50	456.50	456.50	-14.00	7	2421
09:54:12	456.00	456.50	456.00	-14.50	1	2414
09:54:08	455.50	456.50	455.50	-15.00	1	2413
09:54:07	456.00	456.50	456.00	-14.50	1	2412
09:53:49	456.00	456.50	456.00	-14.50	11	2411
09:53:39	455.50	456.00	456.00	-14.50	1	2400
09:53:23	455.50	456.00	455.50	-15.00	1	2399
09:53:19	455.50	456.00	455.50	-15.00	1	2398
09:53:17	455.00	455.50	455.50	-15.00	1	2397
09:53:07	455.00	455.50	455.50	-15.00	1	2396
09:53:06	455.50	456.00	455.50	-15.00	4	2395
09:52:59	455.50	456.00	456.00	-14.50	1	2391
09:52:53	456.00	456.50	456.00	-14.50	1	2390
09:52:52	455.50	456.00	456.00	-14.50	1	2389
09:52:50	455.50	456.00	456.00	-14.50	1	2388
09:52:48	456.00	456.50	456.00	-14.50	1	2387
09:52:48	455.50	456.00	456.00	-14.50	1	2386
09:52:46	455.50	456.00	456.00	-14.50	1	2385
09:52:38	455.50	456.00	456.00	-14.50	1	2384
09:52:28	455.00	455.50	455.50	-15.00	1	2383
09:52:24	455.00	455.50	455.50	-15.00	1	2382
09:52:19	455.00	455.50	455.00	-15.50	1	2381
09:52:15	454.50	455.00	455.00	-15.50	1	2380
09:52:13	454.50	455.00	455.00	-15.50	1	2379
09:51:59	454.50	455.00	454.50	-16.00	2	2378
09:51:59	454.50	455.00	455.00	-15.50	1	2376
09:51:59	454.00	454.50	454.50	-16.00	3	2375
09:51:59	454.00	454.50	454.50	-16.00	2	2372
09:51:47	453.50	454.00	454.00	-16.50	1	2370
09:51:47	453.50	454.00	454.00	-16.50	1	2369
09:51:46	453.50	454.00	453.50	-17.00	2	2368
09:51:46	453.50	454.00	454.00	-16.50	2	2366
09:51:43	453.50	454.50	454.50	-16.00	2	2364
09:51:40	454.00	454.50	454.00	-16.50	1	2362
09:51:40	453.50	454.00	454.00	-16.50	1	2361
09:51:39	453.50	455.00	453.50	-17.00	1	2360
09:51:33	453.00	453.50	453.50	-17.00	1	2359
09:51:33	453.00	453.50	453.50	-17.00	1	2358
09:51:33	453.50	454.00	453.50	-17.00	1	2357
09:51:33	454.00	454.50	454.00	-16.50	8	2356
09:51:33	454.50	455.00	454.50	-16.00	6	2348
09:51:33	455.00	455.50	455.00	-15.50	9	2342
09:51:33	455.00	455.50	455.00	-15.50	20	2333
09:51:33	455.00	456.00	455.00	-15.50	1	2313
09:51:33	455.00	456.00	455.00	-15.50	2	2312
09:51:17	455.00	456.50	455.00	-15.50	1	2310
09:51:16	455.50	457.00	455.50	-15.00	2	2309
09:51:16	455.50	457.00	455.50	-15.00	2	2307
09:51:16	455.50	457.50	455.50	-15.00	8	2305
09:51:16	457.00	458.00	456.00	-14.50	9	2297
09:51:16	457.00	458.00	456.50	-14.00	4	2288
09:51:16	457.00	458.00	457.00	-13.50	6	2284
09:51:13	457.00	458.00	458.00	-12.50	1	2278
09:51:11	457.50	458.00	457.50	-13.00	1	2277
09:51:11	457.50	458.00	457.50	-13.00	1	2276
09:51:10	458.00	458.50	458.00	-12.50	3	2275
09:51:10	458.00	459.00	458.00	-12.50	4	2272
09:51:10	458.50	459.50	458.50	-12.00	3	2268
09:51:07	458.50	460.00	458.50	-12.00	1	2265
09:51:06	459.00	459.50	459.00	-11.50	2	2264
09:51:06	459.00	459.50	459.00	-11.50	1	2262
09:51:06	459.00	460.00	459.00	-11.50	1	2261
09:51:06	459.50	460.00	459.50	-11.00	1	2260
09:51:06	459.50	460.00	459.50	-11.00	3	2259
09:51:06	459.50	460.00	459.50	-11.00	1	2256
09:50:09	459.50	460.00	459.50	-11.00	1	2255
09:49:29	459.50	460.00	460.00	-10.50	1	2254
09:49:08	460.00	460.50	460.00	-10.50	1	2253
09:49:01	459.00	460.00	460.00	-10.50	1	2252
09:48:59	459.00	460.00	459.00	-11.50	1	2251
09:48:34	459.00	460.00	459.00	-11.50	1	2250
09:47:31	458.50	460.00	458.50	-12.00	1	2249
09:47:16	458.50	460.00	458.50	-12.00	1	2248
09:47:14	458.50	459.00	459.00	-11.50	3	2247
09:47:05	458.00	458.50	458.50	-12.00	1	2244
09:47:03	458.00	458.50	458.50	-12.00	1	2243
09:47:00	458.00	458.50	458.50	-12.00	4	2242
09:46:54	457.50	458.00	458.00	-12.50	1	2238
09:46:46	457.00	457.50	457.50	-13.00	1	2237
09:46:45	457.00	457.50	457.50	-13.00	1	2236
09:46:41	457.00	457.50	457.50	-13.00	1	2235
09:46:36	456.50	457.00	457.00	-13.50	4	2234
09:46:33	456.50	457.00	457.00	-13.50	1	2230
09:46:31	456.50	457.00	457.00	-13.50	1	2229
09:46:29	456.50	457.00	456.50	-14.00	1	2228
09:46:28	456.50	457.00	457.00	-13.50	5	2227
09:46:24	457.00	457.50	457.00	-13.50	1	2222
09:46:24	457.00	457.50	457.00	-13.50	1	2221
09:46:24	457.00	457.50	457.00	-13.50	1	2220
09:46:24	457.00	457.50	457.00	-13.50	1	2219
09:46:18	457.00	457.50	457.00	-13.50	2	2218
09:46:18	457.00	457.50	457.00	-13.50	1	2216
09:46:17	457.50	458.00	457.50	-13.00	9	2215
09:46:17	458.00	458.50	458.00	-12.50	10	2206
09:46:05	458.00	458.50	458.00	-12.50	1	2196
09:46:04	458.00	458.50	458.00	-12.50	1	2195
09:46:01	458.00	458.50	458.00	-12.50	1	2194
09:45:55	458.00	459.00	458.00	-12.50	2	2193
09:45:50	458.00	459.00	458.00	-12.50	1	2191
09:45:50	458.00	459.00	458.00	-12.50	2	2190
09:45:50	458.00	459.00	458.00	-12.50	1	2188
09:45:49	458.50	459.00	458.50	-12.00	1	2187
09:45:49	458.50	459.00	458.50	-12.00	3	2186
09:45:48	458.50	459.00	458.50	-12.00	1	2183
09:45:47	458.50	459.00	458.50	-12.00	1	2182
09:45:47	458.50	459.00	458.50	-12.00	1	2181
09:45:46	459.00	459.50	459.00	-11.50	5	2180
09:45:46	459.00	459.50	459.00	-11.50	1	2175
09:45:46	459.00	459.50	459.00	-11.50	6	2174
09:45:45	459.50	460.00	459.50	-11.00	1	2168
09:45:45	459.50	460.00	459.50	-11.00	3	2167
09:45:45	459.50	460.00	459.50	-11.00	3	2164
09:45:45	459.50	460.00	459.50	-11.00	2	2161
09:45:42	459.50	460.00	459.50	-11.00	1	2159
09:45:42	459.50	460.00	459.50	-11.00	1	2158
09:45:41	460.00	460.50	460.00	-10.50	1	2157
09:45:41	460.00	460.50	460.00	-10.50	2	2156
09:45:41	460.00	461.00	460.00	-10.50	1	2154
09:45:41	460.00	461.00	460.00	-10.50	3	2153
09:45:26	460.50	461.00	460.50	-10.00	1	2150
09:45:16	460.50	461.00	460.50	-10.00	1	2149
09:45:04	460.50	461.00	460.50	-10.00	1	2148
09:45:00	460.50	461.00	460.50	-10.00	2	2147
09:44:39	460.00	460.50	460.50	-10.00	2	2145
09:44:21	460.00	460.50	460.50	-10.00	1	2143
09:44:16	459.50	460.00	460.00	-10.50	1	2142
09:44:15	459.50	460.00	459.50	-11.00	1	2141
09:44:15	459.50	460.00	460.00	-10.50	1	2140
09:44:14	459.50	460.00	460.00	-10.50	1	2139
09:44:05	459.50	460.00	460.00	-10.50	1	2138
09:43:48	459.00	460.00	460.00	-10.50	1	2137
09:43:42	459.50	460.00	459.50	-11.00	2	2136
09:43:40	459.50	460.00	459.50	-11.00	1	2134
09:43:40	459.50	460.00	459.50	-11.00	1	2133
09:43:35	459.50	460.50	459.50	-11.00	1	2132
09:43:35	459.50	460.00	460.00	-10.50	1	2131
09:43:32	460.00	460.50	460.00	-10.50	1	2130
09:43:32	459.50	460.00	460.00	-10.50	4	2129
09:43:31	459.50	460.00	460.00	-10.50	1	2125
09:43:27	459.50	460.00	459.50	-11.00	2	2124
09:42:48	459.50	460.00	459.50	-11.00	2	2122
09:42:29	459.50	460.00	459.50	-11.00	1	2120
09:42:28	459.00	459.50	459.50	-11.00	3	2119
09:42:23	459.00	459.50	459.00	-11.50	1	2116
09:42:19	459.00	459.50	459.00	-11.50	1	2115
09:42:17	458.50	459.00	459.00	-11.50	1	2114
09:42:08	458.50	459.50	458.50	-12.00	1	2113
09:42:07	458.50	459.50	458.50	-12.00	1	2112
09:42:06	458.50	459.50	459.50	-11.00	1	2111
09:42:04	458.50	459.50	458.50	-12.00	1	2110
09:42:04	458.50	459.00	459.00	-11.50	2	2109
09:42:04	458.50	459.00	459.00	-11.50	4	2107
09:42:04	458.50	459.00	458.50	-12.00	1	2103
09:41:58	458.50	459.00	458.50	-12.00	1	2102
09:41:54	458.50	459.00	458.50	-12.00	1	2101
09:41:51	458.50	459.00	458.50	-12.00	1	2100
09:41:44	458.50	459.50	458.50	-12.00	1	2099
09:41:43	458.50	459.50	458.50	-12.00	2	2098
09:41:41	458.50	459.50	458.50	-12.00	1	2096
09:41:41	458.50	459.50	458.50	-12.00	1	2095
09:41:41	458.50	459.50	458.50	-12.00	2	2094
09:41:38	458.50	459.50	458.50	-12.00	1	2092
09:41:38	458.50	459.50	458.50	-12.00	1	2091
09:41:38	458.50	459.00	459.00	-11.50	2	2090
09:41:37	458.50	459.50	458.50	-12.00	1	2088
09:41:37	459.00	459.50	459.00	-11.50	1	2087
09:41:37	459.00	459.50	459.00	-11.50	1	2086
09:41:37	459.00	459.50	459.00	-11.50	2	2085
09:41:37	459.00	459.50	459.00	-11.50	2	2083
09:41:37	459.00	460.00	459.00	-11.50	3	2081
09:41:37	459.50	460.00	459.50	-11.00	3	2078
09:41:37	460.00	460.50	460.00	-10.50	5	2075
09:41:37	460.00	460.50	460.00	-10.50	6	2070
09:41:37	460.00	460.50	460.00	-10.50	33	2064
09:41:35	460.00	460.50	460.00	-10.50	1	2031
09:41:34	460.00	460.50	460.50	-10.00	1	2030
09:41:32	460.00	460.50	460.50	-10.00	1	2029
09:41:25	460.00	461.00	460.00	-10.50	1	2028
09:41:23	460.00	460.50	460.50	-10.00	2	2027
09:41:19	460.00	460.50	460.00	-10.50	1	2025
09:41:19	460.00	460.50	460.00	-10.50	1	2024
09:41:17	460.00	460.50	460.00	-10.50	1	2023
09:41:17	460.00	460.50	460.00	-10.50	2	2022
09:41:17	460.00	460.50	460.00	-10.50	1	2020
09:41:17	460.00	460.50	460.00	-10.50	2	2019
09:41:16	460.00	460.50	460.00	-10.50	1	2017
09:41:16	460.00	460.50	460.00	-10.50	3	2016
09:41:16	460.00	460.50	460.00	-10.50	3	2013
09:41:16	460.50	461.00	460.50	-10.00	1	2010
09:41:16	460.50	461.00	460.50	-10.00	8	2009
09:41:16	460.50	461.00	460.50	-10.00	1	2001
09:41:16	460.50	461.00	460.50	-10.00	1	2000
09:41:16	460.50	461.00	460.50	-10.00	1	1999
09:41:16	461.00	461.50	461.00	-9.50	11	1998
09:41:16	461.00	461.50	461.00	-9.50	1	1987
09:41:16	461.00	461.50	461.00	-9.50	1	1986
09:41:16	461.00	461.50	461.00	-9.50	22	1985
09:41:16	461.00	461.50	461.00	-9.50	1	1963
09:41:16	461.00	461.50	461.00	-9.50	1	1962
09:41:16	461.00	461.50	461.00	-9.50	2	1961
09:41:15	461.00	461.50	461.00	-9.50	1	1959
09:41:12	461.00	461.50	461.00	-9.50	1	1958
09:41:12	461.00	461.50	461.00	-9.50	1	1957
09:41:11	461.00	461.50	461.00	-9.50	1	1956
09:41:11	461.00	461.50	461.00	-9.50	1	1955
09:41:11	461.00	461.50	461.00	-9.50	2	1954
09:41:11	461.00	461.50	461.00	-9.50	1	1952
09:41:11	461.50	462.00	461.50	-9.00	7	1951
09:41:11	461.50	462.00	461.50	-9.00	1	1944
09:41:11	461.50	462.00	461.50	-9.00	4	1943
09:41:11	461.50	462.00	461.50	-9.00	4	1939
09:41:11	461.50	462.00	461.50	-9.00	1	1935
09:41:11	461.50	462.00	461.50	-9.00	1	1934
09:41:10	462.00	462.50	462.00	-8.50	1	1933
09:41:10	462.00	462.50	462.00	-8.50	1	1932
09:41:10	462.00	462.50	462.00	-8.50	13	1931
09:41:10	462.00	462.50	462.00	-8.50	1	1918
09:41:10	462.00	462.50	462.00	-8.50	2	1917
09:41:09	462.50	463.00	462.50	-8.00	8	1915
09:41:09	462.50	463.00	462.50	-8.00	1	1907
09:41:09	462.50	463.00	462.50	-8.00	6	1906
09:40:53	462.50	463.50	462.50	-8.00	1	1900
09:40:51	463.00	463.50	463.00	-7.50	1	1899
09:40:42	462.50	463.00	463.00	-7.50	1	1898
09:40:12	463.00	463.50	463.00	-7.50	1	1897
09:40:06	463.00	464.00	463.00	-7.50	1	1896
09:40:01	463.00	464.00	463.00	-7.50	1	1895
09:39:45	463.00	464.00	463.00	-7.50	1	1894
09:39:45	463.00	464.00	463.00	-7.50	1	1893
09:39:35	464.00	465.00	464.00	-6.50	2	1892
09:39:34	464.00	465.00	464.00	-6.50	1	1890
09:39:34	464.00	465.00	464.00	-6.50	1	1889
09:39:34	463.50	464.00	464.50	-6.00	5	1888
09:39:34	463.50	464.00	464.00	-6.50	3	1883
09:39:34	463.50	464.00	464.00	-6.50	1	1880
09:39:34	463.50	464.00	464.00	-6.50	2	1879
09:39:34	463.00	463.50	463.50	-7.00	8	1877
09:38:49	462.50	463.50	462.50	-8.00	1	1869
09:38:49	462.50	463.50	462.50	-8.00	1	1868
09:38:37	463.00	463.50	463.00	-7.50	1	1867
09:38:31	462.50	463.50	462.50	-8.00	1	1866
09:38:30	462.50	463.50	462.50	-8.00	1	1865
09:38:29	463.00	463.50	463.00	-7.50	1	1864
09:38:14	462.50	463.50	462.50	-8.00	1	1863
09:38:13	462.50	463.50	462.50	-8.00	1	1862
09:38:13	463.00	463.50	463.00	-7.50	1	1861
09:37:33	462.50	463.50	463.50	-7.00	1	1860
09:37:05	462.50	463.50	463.50	-7.00	1	1859
09:37:03	463.00	464.00	463.00	-7.50	1	1858
09:37:03	463.00	464.00	463.00	-7.50	1	1857
09:36:59	463.00	464.00	463.00	-7.50	1	1856
09:36:59	463.50	464.00	463.50	-7.00	1	1855
09:36:59	463.50	464.50	463.50	-7.00	2	1854
09:36:59	463.50	464.50	463.50	-7.00	1	1852
09:36:58	464.00	464.50	464.00	-6.50	1	1851
09:36:55	463.50	464.50	464.50	-6.00	1	1850
09:36:55	463.50	464.50	463.50	-7.00	1	1849
09:36:25	463.50	464.50	463.50	-7.00	1	1848
09:36:21	463.50	464.50	463.50	-7.00	1	1847
09:36:12	463.50	464.50	464.50	-6.00	1	1846
09:36:09	464.00	464.50	464.00	-6.50	1	1845
09:36:09	464.00	464.50	464.00	-6.50	1	1844
09:36:07	464.00	465.00	464.00	-6.50	2	1843
09:36:06	464.00	464.50	464.00	-6.50	1	1841
09:36:06	464.00	464.50	464.50	-6.00	1	1840
09:35:54	464.00	465.00	464.00	-6.50	1	1839
09:35:54	464.00	464.50	464.50	-6.00	1	1838
09:35:53	464.50	465.00	464.50	-6.00	1	1837
09:35:53	464.50	465.50	464.50	-6.00	4	1836
09:35:53	465.00	465.50	465.00	-5.50	1	1832
09:35:47	464.50	465.00	465.00	-5.50	1	1831
09:35:21	464.00	464.50	464.50	-6.00	2	1830
09:35:21	464.00	464.50	464.50	-6.00	1	1828
09:35:16	464.00	464.50	464.50	-6.00	3	1827
09:34:57	464.00	464.50	464.50	-6.00	1	1824
09:34:12	463.50	464.50	463.50	-7.00	1	1823
09:34:11	463.50	464.00	464.00	-6.50	1	1822
09:34:02	464.00	464.50	464.00	-6.50	1	1821
09:34:00	464.00	464.50	464.50	-6.00	1	1820
09:33:39	463.50	464.00	464.00	-6.50	1	1819
09:33:30	463.00	463.50	463.50	-7.00	1	1818
09:33:13	462.50	463.50	462.50	-8.00	1	1817
09:32:52	462.50	463.50	462.50	-8.00	1	1816
09:32:51	462.50	463.50	463.50	-7.00	1	1815
09:32:36	463.50	464.00	463.50	-7.00	1	1814
09:32:36	463.00	463.50	463.50	-7.00	1	1813
09:32:34	462.00	462.50	462.50	-8.00	3	1812
09:32:34	462.00	462.50	462.50	-8.00	2	1809
09:32:09	462.00	462.50	462.00	-8.50	1	1807
09:31:56	461.50	462.00	462.00	-8.50	1	1806
09:31:46	461.50	462.00	462.00	-8.50	1	1805
09:31:37	461.50	462.00	462.00	-8.50	1	1804
09:31:28	461.50	462.00	461.50	-9.00	1	1803
09:31:27	462.00	462.50	462.00	-8.50	1	1802
09:31:23	462.00	463.00	462.00	-8.50	1	1801
09:31:02	462.00	463.50	462.00	-8.50	5	1800
09:31:02	462.00	463.00	463.00	-7.50	1	1795
09:31:01	462.00	463.00	462.00	-8.50	1	1794
09:31:00	462.00	463.00	463.00	-7.50	1	1793
09:30:49	462.00	463.00	463.00	-7.50	1	1792
09:30:39	462.00	463.00	462.00	-8.50	1	1791
09:30:39	461.50	462.00	462.00	-8.50	1	1790
09:30:38	462.00	463.00	462.00	-8.50	1	1789
09:30:25	462.00	463.00	462.00	-8.50	1	1788
09:30:06	461.50	462.50	461.50	-9.00	1	1787
09:30:06	461.50	462.50	461.50	-9.00	1	1786
09:30:05	462.00	463.00	462.00	-8.50	9	1785
09:30:00	462.50	463.50	462.50	-8.00	3	1776
09:30:00	462.50	463.50	462.50	-8.00	1	1773
09:29:58	463.00	463.50	463.00	-7.50	3	1772
09:29:57	463.50	464.00	463.50	-7.00	1	1769
09:29:44	463.50	464.50	463.50	-7.00	1	1768
09:29:36	463.50	464.00	464.00	-6.50	1	1767
09:29:23	463.50	465.00	463.50	-7.00	1	1766
09:29:23	463.50	464.00	464.00	-6.50	1	1765
09:29:18	464.00	465.50	464.00	-6.50	2	1764
09:29:16	464.50	466.00	464.50	-6.00	1	1762
09:28:59	464.00	465.00	465.00	-5.50	1	1761
09:28:50	464.00	465.00	465.00	-5.50	1	1760
09:28:44	464.00	465.00	464.00	-6.50	1	1759
09:28:44	463.50	464.50	464.50	-6.00	6	1758
09:28:44	463.00	464.00	464.00	-6.50	1	1752
09:28:44	462.50	463.50	463.50	-7.00	9	1751
09:28:36	461.50	462.00	462.50	-8.00	9	1742
09:28:36	461.50	462.00	462.00	-8.50	10	1733
09:28:31	461.50	462.00	462.00	-8.50	1	1723
09:28:21	461.50	462.50	461.50	-9.00	1	1722
09:28:21	461.50	462.50	461.50	-9.00	1	1721
09:28:12	461.00	462.50	461.00	-9.50	1	1720
09:28:10	461.00	462.50	461.00	-9.50	1	1719
09:28:09	461.00	462.00	462.00	-8.50	1	1718
09:27:58	461.00	462.00	461.00	-9.50	1	1717
09:27:58	461.00	462.00	461.00	-9.50	2	1716
09:27:58	461.00	462.00	461.00	-9.50	1	1714
09:27:57	461.50	462.00	461.50	-9.00	1	1713
09:27:57	461.50	462.50	461.50	-9.00	1	1712
09:27:57	461.50	462.50	461.50	-9.00	11	1711
09:27:57	461.50	462.50	461.50	-9.00	2	1700
09:27:57	461.50	462.50	461.50	-9.00	1	1698
09:27:57	462.00	462.50	462.00	-8.50	1	1697
09:27:57	462.00	463.00	462.00	-8.50	4	1696
09:27:57	462.00	463.00	462.00	-8.50	1	1692
09:27:45	462.50	463.50	462.50	-8.00	1	1691
09:27:44	463.00	464.00	463.00	-7.50	3	1690
09:27:44	463.00	464.00	463.00	-7.50	2	1687
09:27:43	463.50	464.50	463.50	-7.00	1	1685
09:26:52	463.50	464.00	463.50	-7.00	1	1684
09:26:43	463.00	464.00	464.00	-6.50	1	1683
09:26:41	463.50	464.00	463.50	-7.00	1	1682
09:26:40	463.50	464.00	463.50	-7.00	1	1681
09:26:33	463.00	463.50	463.50	-7.00	1	1680
09:26:23	462.00	462.50	462.50	-8.00	2	1679
09:26:23	462.00	462.50	462.50	-8.00	4	1677
09:26:03	461.00	462.50	461.00	-9.50	1	1673
09:26:03	461.00	462.50	462.50	-8.00	1	1672
09:26:03	461.00	462.00	462.00	-8.50	2	1671
09:26:01	461.00	462.00	461.00	-9.50	1	1669
09:25:58	461.00	462.00	462.00	-8.50	1	1668
09:25:58	461.50	462.00	461.50	-9.00	1	1667
09:25:56	461.00	461.50	461.50	-9.00	1	1666
09:25:54	461.00	462.00	461.00	-9.50	1	1665
09:25:51	461.50	462.50	461.50	-9.00	1	1664
09:25:42	461.00	461.50	461.50	-9.00	1	1663
09:25:42	461.00	461.50	461.00	-9.50	1	1662
09:25:41	461.50	462.50	461.50	-9.00	1	1661
09:25:40	461.50	462.50	461.50	-9.00	1	1660
09:25:39	461.50	462.50	461.50	-9.00	1	1659
09:25:39	461.50	462.50	461.50	-9.00	1	1658
09:25:38	462.00	462.50	462.00	-8.50	1	1657
09:25:38	462.00	462.50	462.00	-8.50	5	1656
09:25:38	462.00	462.50	462.00	-8.50	1	1651
09:25:38	462.00	463.00	462.00	-8.50	1	1650
09:25:38	462.50	463.00	462.50	-8.00	11	1649
09:25:38	462.50	463.00	462.50	-8.00	3	1638
09:25:38	462.50	463.00	462.50	-8.00	1	1635
09:25:32	462.50	464.00	462.50	-8.00	1	1634
09:25:32	463.00	464.50	463.00	-7.50	18	1633
09:25:32	463.50	465.00	463.50	-7.00	6	1615
09:25:31	463.00	463.50	463.50	-7.00	1	1609
09:25:31	463.00	463.50	463.50	-7.00	19	1608
09:25:31	463.50	465.00	463.50	-7.00	1	1589
09:25:24	464.00	465.00	464.00	-6.50	1	1588
09:25:17	464.00	464.50	464.00	-6.50	1	1587
09:25:17	464.00	464.50	464.00	-6.50	5	1586
09:25:17	464.00	464.50	464.00	-6.50	1	1581
09:25:17	463.00	463.50	464.00	-6.50	2	1580
09:25:17	463.00	463.50	463.50	-7.00	1	1578
09:25:17	463.50	464.00	463.50	-7.00	1	1577
09:25:17	463.50	464.00	463.50	-7.00	8	1576
09:25:17	463.50	464.00	463.50	-7.00	1	1568
09:25:17	463.50	464.00	463.50	-7.00	1	1567
09:25:14	464.00	464.50	464.00	-6.50	1	1566
09:25:14	464.00	465.00	464.00	-6.50	4	1565
09:25:13	464.00	465.50	464.00	-6.50	1	1561
09:25:10	464.50	465.50	464.50	-6.00	1	1560
09:24:42	464.50	465.50	464.50	-6.00	1	1559
09:24:42	464.50	465.50	464.50	-6.00	1	1558
09:24:12	464.50	465.50	464.50	-6.00	1	1557
09:24:12	464.50	465.50	465.50	-5.00	1	1556
09:24:11	465.00	466.00	465.00	-5.50	5	1555
09:24:11	465.00	466.50	465.00	-5.50	1	1550
09:23:47	465.00	466.00	466.00	-4.50	1	1549
09:23:38	465.00	466.00	466.00	-4.50	1	1548
09:23:35	465.00	466.00	465.00	-5.50	3	1547
09:23:35	465.00	466.00	465.00	-5.50	1	1544
09:23:34	465.50	466.50	465.50	-5.00	1	1543
09:23:32	466.00	467.00	466.00	-4.50	1	1542
09:23:19	465.00	466.00	466.00	-4.50	1	1541
09:23:04	464.50	465.00	465.00	-5.50	1	1540
09:23:00	464.50	465.00	464.50	-6.00	1	1539
09:22:52	465.00	466.00	465.00	-5.50	1	1538
09:22:37	465.50	466.00	465.50	-5.00	1	1537
09:22:26	464.50	465.50	465.50	-5.00	1	1536
09:22:17	464.00	464.50	464.50	-6.00	3	1535
09:22:05	463.00	463.50	463.50	-7.00	1	1532
09:22:05	463.00	463.50	463.00	-7.50	1	1531
09:22:00	463.50	464.00	463.50	-7.00	1	1530
09:22:00	463.50	464.00	463.50	-7.00	3	1529
09:22:00	463.50	464.50	463.50	-7.00	1	1526
09:21:58	463.50	464.50	464.50	-6.00	1	1525
09:21:57	463.50	464.00	463.50	-7.00	1	1524
09:21:56	463.50	464.00	464.00	-6.50	1	1523
09:21:56	463.50	464.00	464.00	-6.50	1	1522
09:21:47	463.50	464.00	464.00	-6.50	1	1521
09:21:34	464.00	465.00	464.00	-6.50	6	1520
09:21:34	464.50	465.00	464.50	-6.00	1	1514
09:21:29	464.00	465.00	465.00	-5.50	1	1513
09:21:29	464.50	465.00	464.50	-6.00	1	1512
09:21:29	464.50	465.50	464.50	-6.00	1	1511
09:21:29	464.50	466.00	464.50	-6.00	2	1510
09:21:26	465.00	466.00	465.00	-5.50	9	1508
09:21:25	465.00	465.50	465.50	-5.00	1	1499
09:21:25	465.00	465.50	465.50	-5.00	1	1498
09:21:17	464.50	465.50	465.50	-5.00	1	1497
09:21:15	464.50	465.00	465.00	-5.50	1	1496
09:21:13	464.50	465.00	464.50	-6.00	2	1495
09:21:12	464.00	464.50	464.50	-6.00	1	1493
09:21:12	464.00	464.50	464.50	-6.00	1	1492
09:21:09	464.00	464.50	464.50	-6.00	1	1491
09:21:09	464.00	464.50	464.50	-6.00	1	1490
09:21:08	464.00	464.50	464.50	-6.00	1	1489
09:21:05	464.00	464.50	464.50	-6.00	1	1488
09:21:01	464.00	465.00	465.00	-5.50	1	1487
09:20:57	464.50	465.00	464.50	-6.00	1	1486
09:20:57	464.50	465.00	464.50	-6.00	1	1485
09:20:57	464.50	465.00	464.50	-6.00	1	1484
09:20:51	465.50	466.50	465.00	-5.50	8	1483
09:20:51	465.50	466.50	465.50	-5.00	3	1475
09:20:45	465.50	466.50	465.50	-5.00	1	1472
09:20:44	466.00	467.00	466.00	-4.50	3	1471
09:20:44	466.00	467.00	466.00	-4.50	2	1468
09:20:42	466.50	467.50	466.50	-4.00	4	1466
09:20:42	467.50	468.00	467.50	-3.00	1	1462
09:20:28	466.50	467.50	467.50	-3.00	1	1461
09:20:07	466.50	467.00	467.00	-3.50	1	1460
09:20:04	467.00	468.00	467.00	-3.50	1	1459
09:20:04	467.00	468.00	468.00	-2.50	1	1458
09:19:49	467.50	468.00	468.00	-2.50	1	1457
09:19:49	467.50	468.00	468.00	-2.50	1	1456
09:19:49	467.00	467.50	467.50	-3.00	2	1455
09:19:45	466.50	467.00	467.00	-3.50	1	1453
09:19:44	466.50	467.00	467.00	-3.50	1	1452
09:19:40	466.50	467.00	467.00	-3.50	1	1451
09:19:21	466.50	467.00	466.50	-4.00	1	1450
09:19:11	466.00	467.00	466.00	-4.50	1	1449
09:19:08	465.50	466.50	466.50	-4.00	1	1448
09:19:08	465.50	466.50	466.50	-4.00	1	1447
09:19:08	466.00	467.00	466.00	-4.50	1	1446
09:19:08	466.00	467.00	466.00	-4.50	3	1445
09:19:08	466.50	467.50	466.50	-4.00	3	1442
09:19:08	466.50	467.50	466.50	-4.00	1	1439
09:19:02	466.50	467.00	467.00	-3.50	1	1438
09:19:01	466.50	467.00	467.00	-3.50	2	1437
09:18:43	466.50	468.00	468.00	-2.50	1	1435
09:18:43	467.00	468.00	467.00	-3.50	1	1434
09:18:27	467.00	469.00	467.00	-3.50	1	1433
09:18:27	467.00	469.00	467.00	-3.50	1	1432
09:18:27	468.50	469.50	468.00	-2.50	9	1431
09:18:27	468.50	469.50	468.50	-2.00	1	1422
09:18:24	469.00	469.50	469.00	-1.50	1	1421
09:18:12	468.50	469.50	468.50	-2.00	2	1420
09:18:07	469.00	469.50	469.50	-1.00	1	1418
09:18:01	469.50	470.00	469.50	-1.00	1	1417
09:17:51	469.00	469.50	469.50	-1.00	1	1416
09:17:51	468.00	468.50	469.00	-1.50	4	1415
09:17:51	468.00	468.50	468.50	-2.00	6	1411
09:17:38	468.00	468.50	468.50	-2.00	1	1405
09:17:31	468.00	468.50	468.50	-2.00	1	1404
09:17:29	468.00	468.50	468.00	-2.50	1	1403
09:17:28	468.00	468.50	468.50	-2.00	1	1402
09:17:18	468.00	469.00	469.00	-1.50	1	1401
09:17:15	468.00	468.50	468.50	-2.00	1	1400
09:17:14	468.00	469.00	469.00	-1.50	1	1399
09:17:05	469.00	469.50	469.00	-1.50	3	1398
09:17:05	469.00	469.50	469.00	-1.50	1	1395
09:17:05	469.00	469.50	469.00	-1.50	1	1394
09:17:03	469.50	470.00	469.50	-1.00	1	1393
09:17:03	469.50	470.50	469.50	-1.00	1	1392
09:17:03	470.00	470.50	470.00	-0.50	5	1391
09:17:03	470.00	470.50	470.00	-0.50	1	1386
09:17:02	470.50	471.00	470.50	0	1	1385
09:17:02	470.50	471.00	470.50	0	1	1384
09:16:59	470.50	471.00	470.50	0	1	1383
09:16:59	470.50	471.00	470.50	0	1	1382
09:16:58	470.50	471.00	471.00	+0.50	1	1381
09:16:51	471.00	471.50	471.00	+0.50	1	1380
09:16:50	471.00	472.00	471.00	+0.50	4	1379
09:16:39	471.50	472.50	471.50	+1.00	1	1375
09:16:36	471.50	472.50	471.50	+1.00	1	1374
09:16:34	471.50	472.50	471.50	+1.00	2	1373
09:16:32	472.00	472.50	472.00	+1.50	1	1371
09:16:29	471.50	472.50	471.50	+1.00	1	1370
09:16:27	472.00	473.00	472.00	+1.50	1	1369
09:16:24	472.50	473.50	472.50	+2.00	1	1368
09:16:14	472.50	474.00	474.00	+3.50	1	1367
09:16:07	472.50	474.00	474.00	+3.50	1	1366
09:15:57	473.50	474.50	473.00	+2.50	1	1365
09:15:57	473.50	474.50	473.50	+3.00	1	1364
09:15:43	473.00	473.50	473.50	+3.00	1	1363
09:15:26	473.50	475.00	475.00	+4.50	1	1362
09:15:14	474.00	475.00	475.00	+4.50	2	1361
09:15:13	472.50	474.00	474.00	+3.50	2	1359
09:15:09	472.50	474.00	474.00	+3.50	1	1357
09:15:08	473.50	474.00	473.00	+2.50	1	1356
09:15:08	473.50	474.00	473.50	+3.00	1	1355
09:15:05	473.50	474.50	473.50	+3.00	1	1354
09:15:04	474.50	475.00	474.50	+4.00	1	1353
09:14:56	474.50	475.00	474.50	+4.00	1	1352
09:14:56	474.50	475.00	474.50	+4.00	1	1351
09:14:53	473.00	475.00	475.00	+4.50	1	1350
09:14:46	473.00	475.00	475.00	+4.50	1	1349
09:14:44	473.00	475.00	473.00	+2.50	1	1348
09:14:39	473.00	473.50	473.50	+3.00	1	1347
09:14:37	472.00	473.50	473.50	+3.00	2	1346
09:14:33	470.50	472.50	472.50	+2.00	2	1344
09:14:33	470.00	472.00	472.00	+1.50	3	1342
09:14:26	471.00	472.00	471.00	+0.50	1	1339
09:14:22	471.50	472.50	471.50	+1.00	3	1338
09:14:21	472.00	473.00	472.00	+1.50	2	1335
09:14:21	472.50	473.50	472.50	+2.00	4	1333
09:14:20	473.00	474.00	473.00	+2.50	1	1329
09:14:19	473.50	475.00	473.50	+3.00	3	1328
09:14:19	473.50	475.50	473.50	+3.00	1	1325
09:14:11	475.00	476.00	475.00	+4.50	1	1324
09:14:10	475.50	476.50	475.00	+4.50	1	1323
09:14:10	475.50	476.50	475.50	+5.00	9	1322
09:14:10	475.00	476.00	476.00	+5.50	3	1313
09:14:09	475.50	476.00	475.00	+4.50	1	1310
09:14:09	475.50	476.00	475.50	+5.00	1	1309
09:14:08	475.50	476.00	475.50	+5.00	1	1308
09:14:04	475.00	476.00	475.00	+4.50	1	1307
09:14:00	473.50	475.00	475.50	+5.00	3	1306
09:14:00	473.50	475.00	475.00	+4.50	2	1303
09:14:00	473.50	475.00	473.50	+3.00	1	1301
09:13:58	474.00	475.50	474.00	+3.50	1	1300
09:13:58	474.00	475.00	475.00	+4.50	1	1299
09:13:56	475.00	475.50	475.00	+4.50	1	1298
09:13:52	474.00	475.00	475.00	+4.50	1	1297
09:13:51	475.00	475.50	475.00	+4.50	1	1296
09:13:49	475.00	475.50	475.50	+5.00	1	1295
09:13:44	474.00	475.50	475.50	+5.00	2	1294
09:13:44	474.00	475.00	475.00	+4.50	2	1292
09:13:44	474.00	475.00	474.00	+3.50	1	1290
09:13:43	474.00	475.00	475.00	+4.50	1	1289
09:13:43	475.00	475.50	475.00	+4.50	1	1288
09:13:39	475.00	475.50	475.00	+4.50	1	1287
09:13:37	474.00	475.00	475.00	+4.50	1	1286
09:13:37	474.50	475.00	474.50	+4.00	1	1285
09:13:33	475.00	476.50	475.00	+4.50	1	1284
09:13:32	476.00	476.50	476.00	+5.50	1	1283
09:13:27	475.50	476.50	476.50	+6.00	1	1282
09:13:27	476.00	476.50	476.00	+5.50	2	1281
09:13:27	477.00	478.50	477.00	+6.50	1	1279
09:13:27	476.50	479.00	476.50	+6.00	10	1278
09:13:27	477.50	479.00	477.50	+7.00	1	1268
09:13:27	477.00	479.00	477.00	+6.50	1	1267
09:13:27	477.00	479.00	477.00	+6.50	1	1266
09:13:27	477.00	479.00	477.00	+6.50	1	1265
09:13:27	477.00	479.00	479.00	+8.50	1	1264
09:13:27	476.50	478.50	478.50	+8.00	1	1263
09:13:27	476.50	478.00	478.00	+7.50	1	1262
09:13:27	476.50	478.00	478.00	+7.50	1	1261
09:13:27	476.00	478.00	478.00	+7.50	1	1260
09:13:27	476.00	477.50	477.50	+7.00	1	1259
09:13:27	475.50	477.00	477.00	+6.50	1	1258
09:13:27	475.50	477.00	477.00	+6.50	1	1257
09:13:27	475.50	476.00	476.00	+5.50	2	1256
09:13:26	474.00	475.00	475.00	+4.50	4	1254
09:13:26	474.00	475.00	475.00	+4.50	1	1250
09:13:26	473.50	474.50	474.50	+4.00	1	1249
09:13:20	473.00	473.50	473.50	+3.00	1	1248
09:13:17	472.50	473.00	473.00	+2.50	5	1247
09:13:09	472.00	472.50	472.50	+2.00	1	1242
09:13:04	471.50	472.00	472.00	+1.50	4	1241
09:12:59	471.00	472.00	472.00	+1.50	1	1237
09:12:58	471.00	472.00	471.00	+0.50	1	1236
09:12:57	471.50	472.00	471.50	+1.00	1	1235
09:12:45	471.50	472.00	472.00	+1.50	1	1234
09:12:39	471.50	472.00	471.50	+1.00	1	1233
09:12:38	471.50	472.00	472.00	+1.50	1	1232
09:12:38	470.50	471.50	471.50	+1.00	1	1231
09:12:37	471.50	472.00	471.50	+1.00	1	1230
09:12:34	471.50	472.00	471.50	+1.00	2	1229
09:12:33	471.50	472.00	472.00	+1.50	1	1227
09:12:27	470.50	471.50	471.50	+1.00	1	1226
09:12:27	470.00	471.00	471.00	+0.50	2	1225
09:12:27	469.50	470.50	470.50	0	6	1223
09:12:27	469.50	470.50	470.50	0	1	1217
09:12:19	469.00	470.00	470.00	-0.50	1	1216
09:12:13	469.50	470.50	469.50	-1.00	1	1215
09:11:49	469.00	470.00	470.00	-0.50	1	1214
09:11:47	468.00	469.00	469.00	-1.50	1	1213
09:11:43	467.50	469.00	469.00	-1.50	1	1212
09:11:39	467.50	469.00	467.50	-3.00	1	1211
09:11:37	467.00	468.00	468.00	-2.50	2	1210
09:11:37	467.50	468.50	467.50	-3.00	1	1208
09:11:33	468.00	469.00	468.00	-2.50	1	1207
09:11:32	468.00	469.00	468.00	-2.50	2	1206
09:11:16	469.00	470.00	469.00	-1.50	1	1204
09:11:12	468.50	470.00	468.50	-2.00	3	1203
09:11:12	468.50	469.50	469.50	-1.00	1	1200
09:11:10	469.00	470.00	469.00	-1.50	2	1199
09:11:05	470.00	470.50	470.00	-0.50	1	1197
09:11:05	470.00	470.50	470.00	-0.50	1	1196
09:11:02	470.00	470.50	470.00	-0.50	1	1195
09:11:02	470.00	470.50	470.00	-0.50	1	1194
09:11:02	469.00	470.00	470.00	-0.50	3	1193
09:11:02	470.00	470.50	470.00	-0.50	1	1190
09:11:01	469.00	470.00	470.00	-0.50	1	1189
09:10:58	469.00	470.00	470.00	-0.50	1	1188
09:10:56	469.00	470.00	470.00	-0.50	1	1187
09:10:55	469.50	470.00	469.50	-1.00	1	1186
09:10:51	469.50	470.00	470.00	-0.50	1	1185
09:10:48	469.00	470.00	470.00	-0.50	1	1184
09:10:47	469.00	469.50	469.50	-1.00	1	1183
09:10:43	468.50	469.50	469.50	-1.00	1	1182
09:10:40	467.50	469.50	469.50	-1.00	1	1181
09:10:35	467.50	468.50	468.50	-2.00	1	1180
09:10:32	466.50	467.00	467.00	-3.50	4	1179
09:10:32	466.00	466.50	467.00	-3.50	8	1175
09:10:32	466.00	466.50	466.50	-4.00	1	1167
09:10:23	465.50	466.00	466.00	-4.50	1	1166
09:10:22	465.50	466.00	465.50	-5.00	1	1165
09:10:17	465.50	466.00	466.00	-4.50	1	1164
09:10:05	465.00	466.00	465.00	-5.50	1	1163
09:09:59	465.00	466.50	465.00	-5.50	7	1162
09:09:57	465.50	467.00	465.50	-5.00	1	1155
09:09:50	466.00	466.50	466.00	-4.50	1	1154
09:09:48	465.00	466.00	465.00	-5.50	1	1153
09:09:44	465.00	466.00	465.00	-5.50	1	1152
09:09:41	465.50	466.00	465.50	-5.00	1	1151
09:09:41	465.00	465.50	465.50	-5.00	7	1150
09:09:30	464.50	465.00	465.00	-5.50	1	1143
09:09:20	464.50	465.50	464.50	-6.00	1	1142
09:09:20	464.00	464.50	464.50	-6.00	1	1141
09:09:20	464.00	464.50	464.50	-6.00	6	1140
09:09:20	464.50	466.00	464.50	-6.00	4	1134
09:09:11	465.00	465.50	465.50	-5.00	1	1130
09:09:11	464.50	466.00	464.50	-6.00	1	1129
09:09:11	464.50	465.50	465.50	-5.00	2	1128
09:09:11	464.00	465.00	465.50	-5.00	1	1126
09:09:11	464.00	465.00	465.00	-5.50	4	1125
09:09:11	464.00	465.00	464.00	-6.50	1	1121
09:09:11	464.00	465.00	465.00	-5.50	1	1120
09:09:05	464.50	465.00	464.50	-6.00	3	1119
09:08:53	464.50	466.00	464.50	-6.00	1	1116
09:08:53	465.00	466.50	465.00	-5.50	1	1115
09:08:53	466.00	466.50	466.00	-4.50	1	1114
09:08:52	465.50	466.50	465.50	-5.00	1	1113
09:08:51	465.50	467.00	465.50	-5.00	1	1112
09:08:50	466.00	467.00	466.00	-4.50	1	1111
09:08:50	466.00	467.00	466.00	-4.50	1	1110
09:08:50	466.50	467.00	466.50	-4.00	5	1109
09:08:50	467.00	469.00	467.00	-3.50	6	1104
09:08:45	468.50	469.00	468.50	-2.00	1	1098
09:08:45	468.00	469.50	468.00	-2.50	3	1097
09:08:44	469.00	469.50	469.00	-1.50	1	1094
09:08:44	469.00	469.50	469.00	-1.50	1	1093
09:08:44	468.00	469.00	469.00	-1.50	2	1092
09:08:44	468.50	469.00	469.00	-1.50	1	1090
09:08:43	468.50	469.00	469.00	-1.50	1	1089
09:08:38	468.00	469.00	469.00	-1.50	1	1088
09:08:35	468.00	469.00	469.00	-1.50	2	1087
09:08:35	467.50	468.50	468.50	-2.00	3	1085
09:08:34	467.00	468.50	468.50	-2.00	1	1082
09:08:30	466.50	468.00	468.00	-2.50	1	1081
09:08:29	467.00	468.50	467.00	-3.50	1	1080
09:08:26	467.00	468.00	468.00	-2.50	1	1079
09:08:26	467.00	468.00	468.00	-2.50	1	1078
09:08:26	466.50	467.50	468.00	-2.50	3	1077
09:08:26	466.50	467.50	467.50	-3.00	2	1074
09:08:19	466.00	466.50	466.50	-4.00	1	1072
09:08:19	465.50	466.00	466.00	-4.50	1	1071
09:08:19	465.00	466.00	466.00	-4.50	1	1070
09:08:19	464.50	465.50	465.50	-5.00	2	1069
09:08:19	464.50	465.50	465.50	-5.00	1	1067
09:08:16	464.50	465.50	464.50	-6.00	1	1066
09:08:16	464.50	465.00	465.00	-5.50	2	1065
09:08:16	464.00	464.50	464.50	-6.00	5	1063
09:08:15	463.50	464.00	464.00	-6.50	1	1058
09:08:15	463.50	464.00	464.00	-6.50	1	1057
09:08:05	463.00	463.50	463.50	-7.00	1	1056
09:08:05	463.00	464.50	463.00	-7.50	1	1055
09:08:05	463.00	463.50	463.50	-7.00	1	1054
09:08:05	462.50	463.00	464.50	-6.00	2	1053
09:08:05	462.50	463.00	464.00	-6.50	2	1051
09:08:05	462.50	463.00	463.50	-7.00	3	1049
09:08:05	462.50	463.00	463.00	-7.50	3	1046
09:08:04	462.50	463.00	463.00	-7.50	1	1043
09:08:04	462.50	463.50	462.50	-8.00	4	1042
09:08:04	463.00	464.00	463.00	-7.50	17	1038
09:08:04	463.00	464.00	463.00	-7.50	1	1021
09:08:04	463.00	464.00	464.00	-6.50	4	1020
09:08:03	463.50	464.50	463.50	-7.00	7	1016
09:08:03	464.00	464.50	464.00	-6.50	1	1009
09:08:01	463.50	464.50	464.50	-6.00	1	1008
09:07:59	462.00	462.50	464.50	-6.00	1	1007
09:07:57	464.00	464.50	464.00	-6.50	1	1006
09:07:54	463.00	464.50	464.50	-6.00	1	1005
09:07:46	463.00	463.50	463.50	-7.00	2	1004
09:07:44	462.50	463.00	463.00	-7.50	2	1002
09:07:44	462.50	463.00	463.00	-7.50	1	1000
09:07:38	462.50	463.00	463.00	-7.50	2	999
09:07:38	462.50	463.00	463.00	-7.50	1	997
09:07:38	462.50	463.00	463.00	-7.50	1	996
09:07:35	462.00	462.50	462.50	-8.00	2	995
09:07:35	462.00	462.50	462.50	-8.00	1	993
09:07:34	462.00	462.50	462.50	-8.00	1	992
09:07:32	462.00	462.50	462.50	-8.00	1	991
09:07:29	462.00	462.50	462.50	-8.00	1	990
09:07:27	462.00	462.50	462.50	-8.00	1	989
09:07:17	461.50	462.00	462.00	-8.50	1	988
09:07:17	461.50	462.00	462.00	-8.50	1	987
09:07:17	461.50	462.00	462.00	-8.50	1	986
09:07:15	461.50	462.00	462.00	-8.50	1	985
09:07:14	461.50	462.00	461.50	-9.00	1	984
09:07:13	461.50	462.00	462.00	-8.50	1	983
09:07:13	461.50	462.00	462.00	-8.50	1	982
09:07:08	461.50	462.00	462.00	-8.50	1	981
09:07:07	461.50	462.50	462.50	-8.00	1	980
09:07:07	461.50	462.50	462.50	-8.00	1	979
09:07:06	461.50	462.50	461.50	-9.00	1	978
09:07:06	462.00	462.50	462.00	-8.50	2	977
09:07:06	462.00	462.50	462.00	-8.50	4	975
09:07:05	462.00	462.50	462.50	-8.00	1	971
09:07:05	462.50	463.00	462.50	-8.00	5	970
09:07:05	462.50	463.00	462.50	-8.00	5	965
09:07:05	462.50	463.50	462.50	-8.00	1	960
09:07:05	463.00	463.50	463.00	-7.50	13	959
09:07:05	463.00	463.50	463.50	-7.00	1	946
09:07:05	463.00	463.50	463.50	-7.00	1	945
09:07:04	463.00	463.50	463.50	-7.00	1	944
09:07:03	463.00	463.50	463.50	-7.00	1	943
09:07:03	463.00	464.00	463.00	-7.50	1	942
09:07:03	463.00	464.00	464.00	-6.50	1	941
09:07:02	463.50	464.00	463.50	-7.00	5	940
09:07:00	464.00	464.50	464.00	-6.50	1	935
09:06:58	464.00	464.50	464.00	-6.50	1	934
09:06:58	464.00	464.50	464.00	-6.50	1	933
09:06:57	463.00	464.00	464.50	-6.00	1	932
09:06:57	463.00	464.00	464.00	-6.50	4	931
09:06:53	463.00	464.00	464.00	-6.50	1	927
09:06:52	462.50	463.50	463.50	-7.00	1	926
09:06:51	463.00	463.50	463.00	-7.50	1	925
09:06:51	463.00	463.50	463.00	-7.50	1	924
09:06:51	463.00	463.50	463.00	-7.50	1	923
09:06:51	463.00	464.00	463.00	-7.50	3	922
09:06:51	463.00	464.00	463.00	-7.50	2	919
09:06:51	463.00	464.00	463.00	-7.50	1	917
09:06:51	463.00	464.00	463.00	-7.50	1	916
09:06:51	463.50	464.00	463.50	-7.00	1	915
09:06:51	463.50	464.00	463.50	-7.00	1	914
09:06:50	463.00	464.00	464.00	-6.50	1	913
09:06:47	463.50	464.50	463.50	-7.00	7	912
09:06:43	463.00	464.50	463.00	-7.50	1	905
09:06:43	463.00	464.00	464.00	-6.50	3	904
09:06:39	462.50	463.00	463.50	-7.00	1	901
09:06:39	462.50	463.00	463.00	-7.50	1	900
09:06:36	462.00	462.50	462.50	-8.00	1	899
09:06:36	462.00	462.50	462.50	-8.00	1	898
09:06:36	462.00	462.50	462.50	-8.00	3	897
09:06:35	462.00	462.50	462.50	-8.00	1	894
09:06:32	462.00	462.50	462.50	-8.00	1	893
09:06:30	462.00	462.50	462.00	-8.50	1	892
09:06:30	461.50	462.00	462.00	-8.50	4	891
09:06:26	461.00	461.50	461.50	-9.00	2	887
09:06:26	461.00	461.50	461.50	-9.00	4	885
09:06:26	461.00	461.50	461.50	-9.00	1	881
09:06:26	461.00	461.50	461.50	-9.00	1	880
09:06:25	461.00	461.50	461.50	-9.00	1	879
09:06:24	461.00	461.50	461.50	-9.00	1	878
09:06:15	461.00	461.50	461.50	-9.00	1	877
09:06:03	460.50	461.50	460.50	-10.00	1	876
09:06:03	460.50	462.00	460.50	-10.00	1	875
09:06:00	460.50	462.00	460.50	-10.00	1	874
09:06:00	460.00	461.50	461.50	-9.00	2	873
09:06:00	460.00	461.00	461.00	-9.50	1	871
09:05:57	459.50	460.00	460.00	-10.50	1	870
09:05:57	459.50	460.00	460.00	-10.50	1	869
09:05:56	459.50	460.00	459.50	-11.00	1	868
09:05:55	460.00	460.50	460.00	-10.50	1	867
09:05:54	460.00	460.50	460.50	-10.00	3	866
09:05:54	460.00	460.50	460.50	-10.00	1	863
09:05:51	460.00	461.50	460.00	-10.50	22	862
09:05:51	460.00	461.50	460.00	-10.50	4	840
09:05:51	460.50	462.00	460.50	-10.00	14	836
09:05:47	460.50	462.00	460.50	-10.00	1	822
09:05:44	461.00	463.00	461.00	-9.50	2	821
09:05:44	461.50	464.50	461.50	-9.00	2	819
09:05:44	462.50	464.50	462.50	-8.00	1	817
09:05:44	461.50	464.50	461.50	-9.00	1	816
09:05:44	462.00	464.50	462.00	-8.50	5	815
09:05:44	462.50	464.50	462.50	-8.00	1	810
09:05:44	462.00	464.50	462.00	-8.50	6	809
09:05:44	463.50	465.00	462.50	-8.00	1	803
09:05:44	463.50	465.00	463.00	-7.50	3	802
09:05:44	463.50	465.00	463.50	-7.00	1	799
09:05:44	464.00	465.00	464.00	-6.50	8	798
09:05:44	464.50	465.00	464.50	-6.00	2	790
09:05:44	465.00	465.50	465.00	-5.50	1	788
09:05:44	465.00	465.50	465.00	-5.50	1	787
09:05:44	465.00	465.50	465.00	-5.50	5	786
09:05:44	465.00	465.50	465.50	-5.00	34	781
09:03:44	465.50	466.00	465.50	-5.00	1	747
09:03:44	465.50	466.00	465.50	-5.00	1	746
09:03:44	466.00	467.00	466.00	-4.50	1	745
09:03:44	466.00	466.50	466.00	-4.50	1	744
09:03:44	466.00	466.50	466.00	-4.50	1	743
09:03:44	466.00	466.50	466.00	-4.50	1	742
09:03:44	465.00	466.00	466.00	-4.50	2	741
09:03:44	465.00	466.50	466.50	-4.00	1	739
09:03:43	466.00	467.00	466.00	-4.50	3	738
09:03:43	466.50	468.50	466.50	-4.00	1	735
09:03:43	466.50	468.50	466.50	-4.00	1	734
09:03:43	466.50	468.50	466.50	-4.00	1	733
09:03:43	467.00	468.50	467.00	-3.50	1	732
09:03:43	467.00	468.50	467.00	-3.50	1	731
09:03:43	467.00	469.00	467.00	-3.50	1	730
09:03:43	467.50	469.00	467.50	-3.00	1	729
09:03:43	468.00	469.00	468.00	-2.50	8	728
09:03:43	468.00	469.00	468.00	-2.50	9	720
09:03:43	469.00	469.50	469.00	-1.50	1	711
09:03:43	468.50	469.50	468.50	-2.00	11	710
09:03:43	469.00	469.50	469.00	-1.50	2	699
09:03:30	469.00	469.50	469.00	-1.50	1	697
09:03:27	468.00	469.50	469.50	-1.00	1	696
09:03:27	468.50	469.50	468.50	-2.00	1	695
09:03:27	468.50	469.50	468.50	-2.00	1	694
09:03:26	468.50	469.50	468.50	-2.00	2	693
09:03:24	469.00	469.50	469.00	-1.50	1	691
09:03:22	469.50	470.00	469.50	-1.00	1	690
09:03:18	468.50	469.50	469.50	-1.00	1	689
09:03:17	468.50	469.50	469.50	-1.00	1	688
09:03:16	469.00	470.00	469.00	-1.50	3	687
09:03:12	468.00	470.00	468.00	-2.50	1	684
09:03:12	469.00	470.00	468.50	-2.00	1	683
09:03:12	469.00	470.00	469.00	-1.50	1	682
09:03:11	469.00	470.00	470.00	-0.50	1	681
09:03:09	469.00	471.00	469.00	-1.50	1	680
09:03:09	469.00	471.00	471.00	+0.50	1	679
09:03:08	470.00	471.50	470.00	-0.50	6	678
09:03:08	470.50	472.00	470.50	0	22	672
09:03:07	471.00	472.00	471.00	+0.50	2	650
09:03:07	471.00	472.00	471.00	+0.50	6	648
09:03:07	472.00	473.50	471.00	+0.50	2	642
09:03:07	472.00	473.50	472.00	+1.50	1	640
09:03:05	472.00	473.50	472.00	+1.50	1	639
09:03:05	472.00	473.50	472.00	+1.50	1	638
09:03:02	472.50	473.50	472.50	+2.00	1	637
09:03:02	473.00	474.00	472.50	+2.00	1	636
09:03:02	473.00	474.00	473.00	+2.50	2	635
09:03:02	473.00	474.00	474.00	+3.50	1	633
09:03:00	473.50	475.00	473.50	+3.00	1	632
09:03:00	474.00	475.00	474.00	+3.50	1	631
09:03:00	474.00	475.50	474.00	+3.50	1	630
09:03:00	474.50	475.50	474.50	+4.00	1	629
09:03:00	475.00	476.00	475.00	+4.50	2	628
09:02:57	475.00	476.00	475.00	+4.50	2	626
09:02:57	475.00	476.50	475.00	+4.50	1	624
09:02:57	476.00	477.00	476.00	+5.50	13	623
09:02:57	476.50	477.50	476.50	+6.00	6	610
09:02:57	476.50	477.50	476.50	+6.00	1	604
09:02:57	476.50	478.00	476.50	+6.00	2	603
09:02:55	477.00	478.00	477.00	+6.50	1	601
09:02:51	477.00	478.50	477.00	+6.50	1	600
09:02:51	477.00	479.00	477.00	+6.50	1	599
09:02:51	477.50	479.00	477.50	+7.00	1	598
09:02:51	478.00	479.00	478.00	+7.50	8	597
09:02:51	478.50	479.50	478.50	+8.00	6	589
09:02:46	479.00	479.50	479.00	+8.50	2	583
09:02:43	479.00	480.00	479.00	+8.50	1	581
09:02:39	479.00	480.00	479.00	+8.50	1	580
09:02:39	479.00	480.00	480.00	+9.50	1	579
09:02:39	479.50	480.00	479.50	+9.00	1	578
09:02:33	479.00	480.00	480.00	+9.50	1	577
09:02:33	479.00	480.00	480.00	+9.50	1	576
09:02:32	479.00	480.00	479.00	+8.50	2	575
09:02:32	479.50	480.50	479.50	+9.00	8	573
09:02:32	480.00	481.00	479.50	+9.00	2	565
09:02:32	480.00	481.00	480.00	+9.50	1	563
09:02:32	480.50	481.00	480.00	+9.50	30	562
09:02:32	480.50	481.00	480.50	+10.00	1	532
09:02:32	480.00	480.50	480.50	+10.00	2	531
09:02:32	480.50	481.00	480.50	+10.00	7	529
09:02:32	480.50	481.00	480.50	+10.00	1	522
09:02:25	480.00	481.00	481.00	+10.50	1	521
09:02:19	480.00	480.50	480.00	+9.50	1	520
09:02:19	480.00	480.50	480.00	+9.50	3	519
09:02:19	480.00	481.00	480.00	+9.50	1	516
09:02:19	480.00	481.00	480.00	+9.50	3	515
09:02:18	480.50	481.50	480.50	+10.00	2	512
09:02:18	481.00	482.00	481.00	+10.50	10	510
09:02:18	481.50	482.50	481.50	+11.00	8	500
09:02:17	482.00	483.00	482.00	+11.50	2	492
09:02:17	482.00	483.00	482.00	+11.50	1	490
09:02:17	482.50	483.00	482.50	+12.00	7	489
09:02:17	483.00	483.50	483.00	+12.50	5	482
09:02:15	483.00	484.00	483.00	+12.50	1	477
09:02:11	483.00	484.00	483.00	+12.50	2	476
09:02:11	483.00	483.50	483.50	+13.00	3	474
09:02:06	482.00	483.00	483.00	+12.50	1	471
09:02:03	482.00	483.00	483.00	+12.50	1	470
09:01:59	481.50	482.50	482.50	+12.00	4	469
09:01:59	481.00	482.00	482.00	+11.50	1	465
09:01:58	481.50	482.00	481.50	+11.00	1	464
09:01:58	481.50	482.50	481.50	+11.00	1	463
09:01:57	481.50	482.00	482.00	+11.50	2	462
09:01:57	481.00	481.50	481.50	+11.00	6	460
09:01:51	481.00	481.50	481.00	+10.50	1	454
09:01:50	480.50	481.50	480.50	+10.00	3	453
09:01:50	480.50	481.50	480.50	+10.00	1	450
09:01:47	480.50	481.50	481.50	+11.00	1	449
09:01:43	480.50	481.50	481.50	+11.00	1	448
09:01:41	480.50	481.50	480.50	+10.00	1	447
09:01:41	480.50	481.00	481.00	+10.50	1	446
09:01:41	480.50	481.00	480.50	+10.00	1	445
09:01:41	480.50	481.50	480.50	+10.00	1	444
09:01:41	481.00	481.50	481.00	+10.50	3	443
09:01:40	481.00	482.00	482.00	+11.50	1	440
09:01:38	481.50	482.00	481.50	+11.00	1	439
09:01:37	481.00	482.00	482.00	+11.50	1	438
09:01:36	481.50	482.50	481.50	+11.00	19	437
09:01:36	481.50	482.50	481.50	+11.00	1	418
09:01:36	481.50	483.00	481.50	+11.00	1	417
09:01:33	481.50	483.00	481.50	+11.00	1	416
09:01:32	481.50	483.00	481.50	+11.00	2	415
09:01:32	482.00	483.50	482.00	+11.50	14	413
09:01:32	482.50	483.50	482.50	+12.00	11	399
09:01:32	482.50	483.50	482.50	+12.00	2	388
09:01:31	482.50	483.50	482.50	+12.00	1	386
09:01:31	483.00	483.50	483.00	+12.50	1	385
09:01:31	483.00	484.00	483.00	+12.50	5	384
09:01:30	483.00	484.00	483.00	+12.50	2	379
09:01:30	482.50	483.50	484.00	+13.50	1	377
09:01:30	482.50	483.50	483.50	+13.00	1	376
09:01:30	481.50	483.00	483.50	+13.00	5	375
09:01:30	481.50	483.00	483.00	+12.50	1	370
09:01:30	481.00	483.50	483.50	+13.00	1	369
09:01:30	481.00	483.00	483.00	+12.50	1	368
09:01:30	481.00	484.00	484.00	+13.50	3	367
09:01:30	481.50	484.00	481.50	+11.00	1	364
09:01:30	482.00	484.50	482.00	+11.50	2	363
09:01:30	482.50	484.50	482.50	+12.00	1	361
09:01:30	482.50	484.50	482.50	+12.00	1	360
09:01:30	482.00	484.50	482.00	+11.50	1	359
09:01:30	482.00	482.50	482.50	+12.00	1	358
09:01:30	482.00	482.50	482.00	+11.50	1	357
09:01:30	482.50	485.00	482.50	+12.00	10	356
09:01:30	483.00	485.00	482.50	+12.00	2	346
09:01:30	483.00	485.00	483.00	+12.50	10	344
09:01:30	484.00	485.00	484.00	+13.50	2	334
09:01:30	484.50	485.00	484.50	+14.00	1	332
09:01:30	484.50	485.50	485.50	+15.00	2	331
09:01:29	485.00	486.00	485.00	+14.50	1	329
09:01:29	485.50	486.00	485.50	+15.00	2	328
09:01:28	486.00	487.00	486.00	+15.50	1	326
09:01:26	486.00	487.00	487.00	+16.50	1	325
09:01:25	486.00	487.00	487.00	+16.50	1	324
09:01:24	486.00	487.00	487.00	+16.50	1	323
09:01:24	485.50	486.50	486.50	+16.00	1	322
09:01:24	485.00	486.50	486.50	+16.00	2	321
09:01:24	486.00	487.00	486.00	+15.50	1	319
09:01:23	486.00	488.00	486.00	+15.50	1	318
09:01:23	486.50	488.50	486.50	+16.00	1	317
09:01:22	487.00	488.50	488.50	+18.00	1	316
09:01:22	487.50	488.50	487.50	+17.00	2	315
09:01:22	487.50	488.50	487.50	+17.00	1	313
09:01:21	488.00	489.00	488.00	+17.50	1	312
09:01:21	488.00	489.00	488.00	+17.50	3	311
09:01:21	488.00	489.00	488.00	+17.50	1	308
09:01:20	487.50	488.00	488.00	+17.50	4	307
09:01:20	487.50	488.00	488.00	+17.50	1	303
09:01:20	487.00	488.00	488.00	+17.50	5	302
09:01:20	487.00	488.00	488.00	+17.50	1	297
09:01:20	487.00	488.00	488.00	+17.50	1	296
09:01:20	486.50	487.50	487.50	+17.00	1	295
09:01:20	485.50	487.00	487.00	+16.50	8	294
09:01:20	485.50	486.50	486.50	+16.00	1	286
09:01:20	485.00	486.00	486.00	+15.50	1	285
09:01:20	484.50	485.50	485.50	+15.00	1	284
09:01:20	484.50	485.00	486.00	+15.50	5	283
09:01:20	484.50	485.00	485.00	+14.50	1	278
09:01:20	484.00	485.50	485.50	+15.00	5	277
09:01:20	483.50	484.50	484.50	+14.00	1	272
09:01:20	483.50	485.00	485.00	+14.50	9	271
09:01:20	483.00	484.50	485.00	+14.50	2	262
09:01:20	483.00	484.50	484.50	+14.00	5	260
09:01:18	483.00	484.00	484.00	+13.50	1	255
09:01:18	483.50	484.00	483.50	+13.00	3	254
09:01:18	483.50	484.00	484.00	+13.50	1	251
09:01:18	483.50	484.50	483.50	+13.00	1	250
09:01:18	484.00	485.00	484.00	+13.50	11	249
09:01:18	484.50	485.50	484.50	+14.00	5	238
09:01:18	485.00	486.00	485.00	+14.50	1	233
09:01:14	484.50	486.50	484.50	+14.00	1	232
09:01:14	484.50	486.00	486.00	+15.50	1	231
09:01:13	484.50	486.00	486.00	+15.50	1	230
09:01:13	484.50	486.00	486.00	+15.50	1	229
09:01:12	484.50	485.50	485.50	+15.00	1	228
09:01:11	485.50	486.50	485.50	+15.00	1	227
09:01:11	485.50	486.50	486.50	+16.00	1	226
09:01:11	485.50	486.50	485.50	+15.00	1	225
09:01:11	485.50	487.00	485.50	+15.00	1	224
09:01:10	486.00	487.50	486.00	+15.50	1	223
09:01:10	486.50	488.00	486.50	+16.00	1	222
09:01:09	486.00	487.00	487.00	+16.50	1	221
09:01:09	485.50	487.00	487.00	+16.50	1	220
09:01:08	485.00	486.00	486.00	+15.50	3	219
09:01:07	484.50	485.00	485.00	+14.50	2	216
09:01:07	484.50	485.00	485.00	+14.50	1	214
09:01:07	484.00	484.50	484.50	+14.00	6	213
09:01:07	483.50	484.50	484.50	+14.00	1	207
09:01:07	483.00	484.00	484.00	+13.50	3	206
09:01:07	482.50	483.50	483.50	+13.00	1	203
09:01:03	482.50	483.50	483.50	+13.00	1	202
09:01:03	482.00	483.50	482.00	+11.50	1	201
09:01:03	481.50	482.50	482.50	+12.00	2	200
09:01:03	481.00	482.00	482.00	+11.50	1	198
09:01:03	480.50	481.50	481.50	+11.00	2	197
09:01:03	480.00	481.50	481.50	+11.00	1	195
09:01:01	480.50	481.50	480.50	+10.00	1	194
09:01:00	480.50	481.50	481.50	+11.00	1	193
09:00:59	480.50	481.50	481.50	+11.00	1	192
09:00:57	480.00	482.00	482.00	+11.50	1	191
09:00:57	481.50	482.50	481.50	+11.00	3	190
09:00:57	482.00	482.50	482.00	+11.50	6	187
09:00:57	482.00	482.50	482.00	+11.50	1	181
09:00:57	481.50	482.00	482.00	+11.50	1	180
09:00:56	481.50	482.00	482.00	+11.50	1	179
09:00:53	481.50	482.50	482.50	+12.00	1	178
09:00:52	481.00	482.00	482.00	+11.50	1	177
09:00:51	481.00	482.00	481.00	+10.50	1	176
09:00:50	481.50	482.00	481.50	+11.00	2	175
09:00:50	481.50	482.00	482.00	+11.50	1	173
09:00:49	481.00	481.50	481.50	+11.00	4	172
09:00:49	480.50	481.00	481.00	+10.50	2	168
09:00:48	480.00	480.50	480.50	+10.00	1	166
09:00:47	479.50	480.50	480.50	+10.00	1	165
09:00:47	479.00	480.00	480.00	+9.50	8	164
09:00:47	479.00	479.50	479.50	+9.00	1	156
09:00:46	478.50	479.00	479.00	+8.50	1	155
09:00:41	479.50	480.50	479.50	+9.00	1	154
09:00:39	479.50	480.00	480.00	+9.50	1	153
09:00:39	480.00	481.00	480.00	+9.50	1	152
09:00:37	480.50	481.00	480.50	+10.00	1	151
09:00:37	481.00	481.50	481.00	+10.50	1	150
09:00:36	480.00	482.00	480.00	+9.50	1	149
09:00:35	481.00	482.00	480.00	+9.50	2	148
09:00:35	481.00	482.00	481.00	+10.50	1	146
09:00:35	480.50	481.00	481.00	+10.50	1	145
09:00:34	479.50	480.00	480.00	+9.50	4	144
09:00:34	479.50	480.00	480.00	+9.50	2	140
09:00:33	479.00	479.50	479.50	+9.00	1	138
09:00:33	478.50	479.50	479.50	+9.00	1	137
09:00:32	478.00	479.00	479.00	+8.50	1	136
09:00:32	478.00	478.50	478.50	+8.00	1	135
09:00:32	478.00	478.50	478.50	+8.00	1	134
09:00:32	478.00	478.50	478.50	+8.00	1	133
09:00:32	477.50	478.00	478.00	+7.50	2	132
09:00:31	477.00	478.00	477.00	+6.50	1	130
09:00:28	476.00	477.00	478.00	+7.50	3	129
09:00:28	476.00	477.00	477.50	+7.00	1	126
09:00:28	476.00	477.00	477.00	+6.50	1	125
09:00:28	476.00	477.50	477.50	+7.00	1	124
09:00:27	476.00	477.50	477.50	+7.00	1	123
09:00:27	476.00	477.00	477.00	+6.50	1	122
09:00:27	476.00	477.00	477.00	+6.50	1	121
09:00:27	476.00	477.00	477.00	+6.50	1	120
09:00:26	476.00	477.00	477.00	+6.50	1	119
09:00:24	476.50	478.00	476.50	+6.00	4	118
09:00:24	476.50	478.00	478.00	+7.50	1	114
09:00:24	476.50	478.00	476.50	+6.00	5	113
09:00:24	477.00	478.50	477.00	+6.50	3	108
09:00:24	478.00	479.00	478.00	+7.50	16	105
09:00:24	478.00	479.00	478.00	+7.50	4	89
09:00:24	478.50	479.00	478.50	+8.00	1	85
09:00:21	478.50	480.00	480.00	+9.50	1	84
09:00:21	479.00	480.00	479.00	+8.50	1	83
09:00:20	479.00	480.00	480.00	+9.50	1	82
09:00:20	479.50	480.50	479.50	+9.00	1	81
09:00:17	480.00	481.50	480.00	+9.50	4	80
09:00:17	480.50	481.50	480.50	+10.00	1	76
09:00:17	481.50	482.00	481.50	+11.00	2	75
09:00:16	--	--	482.00	+11.50	73	73

　

其他人也逛...

奇多隨口脆系列

App Store Card $ 3000 - 數位序號

PChome 購物儲值1,000元

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 Pro Max (256G)

可口可樂250ml(24入)

MyCard 2000點虛擬點數卡

Google Pixel 11 Pro XL 16G/512G

《統一》麥香紅茶 300c.c (24入/箱)

Apple iPhone 17 Pro (256G)

POCO X8 Pro Max 12G/512G

GARMIN VENU 3 GPS 智慧腕錶

Apple iPhone 17 Pro Max (256G)

POCO X8 Pro 8G/256G

寶可夢集換式卡牌遊戲超級進化綠寶石風暴 10包組合Plus

【美股盤後】收高

日月光投控ADR27日上漲1.64美元...

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

‧券商授信倍數不放寬　金管會：...
‧AI算力需求看到2028年　AWS與輝...
‧輝達財測提振晶片股　亞股收盤...

加密貨幣

比特幣BTC	79980.73	942.81	1.19%
以太幣ETH	2496.87	-9.37	-0.37%
瑞波幣XRP	1.44	0.02	1.24%
比特幣現金BCH	265.30	-3.48	-1.30%
萊特幣LTC	49.48	-1.05	-2.07%
卡達幣ADA	0.212221	0.00	-0.19%
波場幣TRX	0.338560	0.00	0.75%
恆星幣XLM	0.185091	0.00	-0.22%

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。