最新[公告] 大宇資:公告本公司名稱由「大宇資訊股份有限公司」更名為「光聚晶電聯合股份有限公司」，公告期間：115年1月19日至115年4月18日熱門[公告] 桓鼎-KY:公告本公司114年度合併財務報告董事會召開日期

更新報價

環球晶 (6488) 半導體業上櫃中美晶集團

425.50 ▼-41.50 -8.89% 11.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-41.50	2,598	425.50	12	426.00	1	433.50	445.00	423.50	467.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:48:03	425.50	426.00	426.00	-41.00	2	2603
11:47:21	425.50	426.00	426.00	-41.00	1	2601
11:47:12	425.50	426.00	425.50	-41.50	1	2600
11:47:04	425.50	426.00	426.00	-41.00	1	2599
11:46:06	425.50	426.00	425.50	-41.50	1	2598
11:45:23	425.50	426.00	425.50	-41.50	1	2597
11:44:38	425.50	426.00	426.00	-41.00	1	2596
11:44:23	425.50	426.00	425.50	-41.50	5	2595
11:43:39	426.00	427.00	426.00	-41.00	4	2590
11:43:39	426.00	427.00	426.00	-41.00	8	2586
11:43:39	426.50	427.00	426.50	-40.50	3	2578
11:43:39	426.50	427.00	426.50	-40.50	6	2575
11:43:02	426.50	427.00	427.00	-40.00	1	2569
11:42:45	426.50	427.00	427.00	-40.00	1	2568
11:42:28	426.50	427.00	426.50	-40.50	1	2567
11:41:52	426.50	427.00	426.50	-40.50	1	2566
11:41:50	426.50	427.00	426.50	-40.50	1	2565
11:41:32	426.50	427.00	426.50	-40.50	1	2564
11:38:21	426.00	427.00	426.00	-41.00	1	2563
11:38:14	426.00	427.00	427.00	-40.00	1	2562
11:37:57	426.00	427.00	427.00	-40.00	1	2561
11:37:41	426.00	427.00	427.00	-40.00	1	2560
11:37:32	426.00	427.00	427.00	-40.00	1	2559
11:36:10	426.00	426.50	426.50	-40.50	1	2558
11:36:00	426.00	426.50	426.50	-40.50	1	2557
11:35:47	426.00	426.50	426.50	-40.50	1	2556
11:35:01	426.00	426.50	426.00	-41.00	1	2555
11:34:59	426.00	426.50	426.00	-41.00	1	2554
11:34:50	426.00	426.50	426.00	-41.00	1	2553
11:32:07	425.50	426.50	425.50	-41.50	1	2552
11:32:07	425.50	426.00	425.50	-41.50	1	2551
11:31:19	425.50	426.00	425.50	-41.50	1	2550
11:30:38	425.50	426.00	425.50	-41.50	1	2549
11:30:38	425.50	426.00	425.50	-41.50	2	2548
11:30:37	425.50	426.50	425.50	-41.50	1	2546
11:30:37	426.00	426.50	426.00	-41.00	13	2545
11:30:08	426.50	427.50	426.50	-40.50	3	2532
11:30:08	426.50	427.50	426.50	-40.50	1	2529
11:29:30	426.50	427.50	426.50	-40.50	1	2528
11:29:09	426.50	427.50	426.50	-40.50	1	2527
11:29:03	426.50	427.50	426.50	-40.50	1	2526
11:28:51	427.00	427.50	427.00	-40.00	1	2525
11:28:15	426.50	427.50	426.50	-40.50	2	2524
11:28:14	427.00	428.00	427.00	-40.00	5	2522
11:28:12	427.00	428.00	427.00	-40.00	1	2517
11:28:11	427.00	428.00	427.00	-40.00	1	2516
11:28:11	427.00	428.00	427.00	-40.00	1	2515
11:27:55	427.50	428.00	427.50	-39.50	2	2514
11:27:14	427.00	428.00	428.00	-39.00	1	2512
11:26:47	427.00	428.00	428.00	-39.00	1	2511
11:26:47	427.00	428.00	428.00	-39.00	1	2510
11:24:59	427.00	428.00	428.00	-39.00	1	2509
11:24:17	426.50	427.50	426.50	-40.50	1	2508
11:24:07	426.00	427.50	427.50	-39.50	1	2507
11:22:50	426.50	427.50	426.50	-40.50	2	2506
11:22:48	426.50	427.00	427.00	-40.00	1	2504
11:22:48	426.50	427.00	426.50	-40.50	1	2503
11:22:45	427.00	428.00	427.00	-40.00	5	2502
11:20:46	427.00	428.50	427.00	-40.00	1	2497
11:20:34	427.00	428.50	428.50	-38.50	1	2496
11:20:34	427.50	428.50	427.50	-39.50	3	2495
11:20:33	428.00	428.50	428.00	-39.00	1	2492
11:19:53	428.00	429.00	428.00	-39.00	1	2491
11:19:51	428.00	429.00	428.00	-39.00	1	2490
11:19:40	428.00	429.00	428.00	-39.00	1	2489
11:19:20	428.00	429.00	428.00	-39.00	3	2488
11:19:20	428.00	429.00	428.00	-39.00	1	2485
11:19:20	428.00	429.00	428.00	-39.00	1	2484
11:19:12	428.50	429.00	428.50	-38.50	1	2483
11:19:06	428.00	428.50	428.50	-38.50	1	2482
11:17:09	427.50	428.50	427.50	-39.50	1	2481
11:17:07	427.00	428.00	428.00	-39.00	1	2480
11:16:51	427.00	427.50	427.50	-39.50	1	2479
11:16:24	426.00	427.00	427.00	-40.00	1	2478
11:16:09	426.00	427.00	427.00	-40.00	1	2477
11:15:58	426.50	427.00	426.50	-40.50	3	2476
11:14:47	426.00	426.50	426.50	-40.50	1	2473
11:13:44	426.50	427.50	426.50	-40.50	1	2472
11:13:44	426.50	427.50	426.50	-40.50	1	2471
11:12:07	426.50	427.00	427.00	-40.00	1	2470
11:12:03	426.00	427.00	427.00	-40.00	1	2469
11:11:53	426.00	426.50	426.50	-40.50	1	2468
11:11:47	426.00	426.50	426.50	-40.50	1	2467
11:11:33	425.50	426.00	426.00	-41.00	7	2466
11:11:15	425.00	425.50	425.50	-41.50	2	2459
11:11:03	425.00	425.50	425.50	-41.50	1	2457
11:11:01	425.00	425.50	425.50	-41.50	1	2456
11:11:00	425.00	425.50	425.50	-41.50	1	2455
11:10:35	425.50	426.00	425.50	-41.50	1	2454
11:10:32	425.50	426.00	425.50	-41.50	1	2453
11:10:31	425.50	426.00	425.50	-41.50	1	2452
11:10:17	425.00	426.00	425.00	-42.00	2	2451
11:10:15	425.50	426.00	425.50	-41.50	9	2449
11:10:15	425.50	426.00	425.50	-41.50	4	2440
11:10:04	425.50	426.00	426.00	-41.00	1	2436
11:09:16	425.50	426.00	426.00	-41.00	1	2435
11:08:15	426.00	426.50	426.00	-41.00	7	2434
11:08:15	426.00	427.00	426.00	-41.00	4	2427
11:08:13	426.50	427.00	426.50	-40.50	1	2423
11:08:08	426.50	427.00	426.50	-40.50	1	2422
11:07:29	426.50	427.00	426.50	-40.50	3	2421
11:07:29	426.50	427.00	426.50	-40.50	1	2418
11:06:59	426.50	427.00	426.50	-40.50	1	2417
11:06:44	426.50	427.00	427.00	-40.00	1	2416
11:06:42	426.50	427.00	426.50	-40.50	1	2415
11:06:09	426.50	427.00	426.50	-40.50	1	2414
11:05:48	426.00	426.50	426.50	-40.50	4	2413
11:04:47	426.00	426.50	426.50	-40.50	1	2409
11:04:25	426.00	426.50	426.50	-40.50	1	2408
11:04:20	426.00	426.50	426.50	-40.50	2	2407
11:04:03	426.50	427.00	426.50	-40.50	2	2405
11:03:59	426.50	427.00	426.50	-40.50	1	2403
11:03:43	426.50	427.00	426.50	-40.50	1	2402
11:03:43	427.00	427.50	427.00	-40.00	8	2401
11:03:22	427.50	428.00	427.50	-39.50	1	2393
11:03:11	427.00	428.00	427.00	-40.00	1	2392
11:02:45	427.00	428.00	427.00	-40.00	1	2391
11:02:42	427.00	427.50	427.50	-39.50	3	2390
11:02:28	427.00	427.50	427.50	-39.50	1	2387
11:02:13	427.00	427.50	427.00	-40.00	1	2386
11:01:34	426.50	427.50	426.50	-40.50	2	2385
11:01:20	427.00	427.50	427.00	-40.00	1	2383
11:01:20	427.00	428.00	427.00	-40.00	2	2382
11:01:20	427.00	428.00	427.00	-40.00	1	2380
11:01:10	427.50	428.00	427.50	-39.50	4	2379
11:00:43	427.50	428.50	427.50	-39.50	3	2375
11:00:07	427.00	428.50	427.00	-40.00	1	2372
10:59:55	427.50	428.50	427.50	-39.50	1	2371
10:58:28	427.50	428.50	427.50	-39.50	1	2370
10:58:24	428.00	429.00	428.00	-39.00	4	2369
10:58:24	428.00	429.00	428.00	-39.00	1	2365
10:58:05	428.50	429.00	428.50	-38.50	4	2364
10:57:53	428.00	428.50	428.50	-38.50	1	2360
10:57:38	428.00	428.50	428.50	-38.50	2	2359
10:57:04	428.00	428.50	428.00	-39.00	5	2357
10:56:50	428.50	429.50	428.50	-38.50	2	2352
10:56:50	428.50	429.00	429.00	-38.00	2	2350
10:56:38	428.50	429.50	428.50	-38.50	4	2348
10:56:38	428.50	429.50	429.50	-37.50	1	2344
10:56:38	429.00	430.00	429.00	-38.00	10	2343
10:56:34	429.50	430.00	429.50	-37.50	4	2333
10:56:21	429.00	429.50	429.50	-37.50	1	2329
10:56:10	428.50	429.00	429.00	-38.00	1	2328
10:56:10	428.50	429.00	429.00	-38.00	3	2327
10:56:10	428.50	429.00	429.00	-38.00	1	2324
10:56:09	428.50	429.00	428.50	-38.50	1	2323
10:56:09	428.00	428.50	428.50	-38.50	3	2322
10:56:03	428.00	428.50	428.50	-38.50	3	2319
10:55:59	428.00	428.50	428.00	-39.00	1	2316
10:55:56	428.00	428.50	428.00	-39.00	1	2315
10:55:34	427.50	428.00	428.00	-39.00	1	2314
10:55:33	427.50	428.00	428.00	-39.00	2	2313
10:55:31	427.00	427.50	427.50	-39.50	3	2311
10:55:18	426.50	427.00	427.00	-40.00	5	2308
10:55:09	426.50	427.00	427.00	-40.00	1	2303
10:54:12	426.00	426.50	426.50	-40.50	1	2302
10:54:12	426.50	427.00	426.50	-40.50	3	2301
10:54:12	426.00	426.50	426.50	-40.50	8	2298
10:54:12	426.00	426.50	426.50	-40.50	1	2290
10:54:06	426.00	426.50	426.00	-41.00	1	2289
10:52:57	425.50	426.00	426.00	-41.00	1	2288
10:52:57	425.50	426.00	425.50	-41.50	4	2287
10:52:37	426.00	426.50	426.00	-41.00	1	2283
10:52:21	425.50	426.00	426.00	-41.00	1	2282
10:52:00	425.50	426.00	426.00	-41.00	2	2281
10:51:23	425.50	426.00	426.00	-41.00	1	2279
10:50:49	425.00	425.50	425.50	-41.50	9	2278
10:50:10	425.00	425.50	425.00	-42.00	2	2269
10:50:06	425.00	425.50	425.00	-42.00	1	2267
10:49:58	425.00	425.50	425.50	-41.50	1	2266
10:49:31	425.00	425.50	425.50	-41.50	1	2265
10:49:13	425.00	425.50	425.50	-41.50	1	2264
10:49:11	425.00	425.50	425.00	-42.00	2	2263
10:49:07	425.00	425.50	425.00	-42.00	1	2261
10:49:07	425.00	425.50	425.50	-41.50	1	2260
10:49:06	425.00	425.50	425.00	-42.00	1	2259
10:48:58	425.00	425.50	425.00	-42.00	2	2258
10:48:52	425.00	425.50	425.00	-42.00	2	2256
10:48:36	425.00	425.50	425.00	-42.00	2	2254
10:48:24	425.00	425.50	425.00	-42.00	2	2252
10:48:01	425.00	425.50	425.50	-41.50	1	2250
10:47:56	425.50	426.00	425.50	-41.50	3	2249
10:47:51	425.50	426.00	425.50	-41.50	2	2246
10:47:25	425.50	426.00	425.50	-41.50	1	2244
10:47:20	425.50	426.00	425.50	-41.50	2	2243
10:46:49	425.50	426.00	425.50	-41.50	1	2241
10:46:38	425.50	426.00	425.50	-41.50	1	2240
10:46:37	425.50	426.00	426.00	-41.00	1	2239
10:46:28	425.50	426.00	426.00	-41.00	1	2238
10:45:14	425.50	426.50	425.50	-41.50	2	2237
10:44:58	425.50	426.00	426.00	-41.00	1	2235
10:44:52	426.00	426.50	426.00	-41.00	1	2234
10:44:52	425.50	426.00	426.00	-41.00	1	2233
10:44:50	425.50	426.00	425.50	-41.50	2	2232
10:44:27	425.50	426.50	426.50	-40.50	5	2230
10:43:42	425.00	426.00	425.00	-42.00	2	2225
10:43:19	425.00	426.00	426.00	-41.00	1	2223
10:43:15	425.00	426.00	425.00	-42.00	2	2222
10:43:04	425.00	426.00	425.00	-42.00	2	2220
10:42:56	425.50	426.50	425.50	-41.50	2	2218
10:42:49	425.00	426.00	426.00	-41.00	1	2216
10:42:37	425.00	425.50	425.50	-41.50	1	2215
10:42:35	425.00	425.50	425.50	-41.50	1	2214
10:41:59	425.00	426.00	425.00	-42.00	2	2213
10:41:27	425.00	426.00	426.00	-41.00	1	2211
10:41:25	425.50	426.50	425.50	-41.50	1	2210
10:41:25	425.00	426.50	425.00	-42.00	2	2209
10:41:06	425.50	426.50	425.50	-41.50	3	2207
10:41:06	425.50	426.50	425.50	-41.50	1	2204
10:41:02	425.50	426.50	425.50	-41.50	2	2203
10:40:49	425.50	426.50	425.50	-41.50	1	2201
10:40:30	425.00	426.00	426.00	-41.00	1	2200
10:40:30	425.00	426.00	425.00	-42.00	2	2199
10:40:30	425.00	426.00	426.00	-41.00	1	2197
10:40:07	424.50	425.50	425.50	-41.50	2	2196
10:40:03	424.50	425.50	424.50	-42.50	1	2194
10:39:56	424.50	425.50	424.50	-42.50	2	2193
10:39:47	424.00	425.00	425.00	-42.00	1	2191
10:39:28	424.50	425.50	424.50	-42.50	1	2190
10:39:24	424.50	425.50	424.50	-42.50	3	2189
10:39:20	425.00	425.50	424.50	-42.50	1	2186
10:39:20	425.00	425.50	425.00	-42.00	1	2185
10:39:00	425.00	425.50	425.00	-42.00	1	2184
10:38:52	425.00	425.50	425.00	-42.00	1	2183
10:38:44	425.00	425.50	425.00	-42.00	1	2182
10:38:34	425.00	426.00	425.00	-42.00	1	2181
10:38:32	425.00	426.00	425.00	-42.00	1	2180
10:38:32	426.00	426.50	426.00	-41.00	3	2179
10:38:27	426.50	427.00	426.50	-40.50	3	2176
10:38:27	426.50	427.00	426.50	-40.50	2	2173
10:38:23	426.50	427.00	426.50	-40.50	1	2171
10:38:18	426.00	426.50	426.50	-40.50	1	2170
10:38:04	425.50	426.00	426.00	-41.00	6	2169
10:38:04	425.00	425.50	425.50	-41.50	4	2163
10:37:44	424.50	425.00	425.00	-42.00	4	2159
10:37:33	424.50	425.00	425.00	-42.00	1	2155
10:37:25	424.00	424.50	424.50	-42.50	1	2154
10:37:23	424.00	424.50	424.50	-42.50	4	2153
10:36:56	424.00	424.50	424.50	-42.50	1	2149
10:36:19	423.50	424.50	424.50	-42.50	5	2148
10:36:06	423.50	424.50	424.50	-42.50	1	2143
10:36:05	423.50	424.00	424.00	-43.00	1	2142
10:36:05	423.50	424.00	424.00	-43.00	2	2141
10:36:05	423.50	424.00	424.00	-43.00	1	2139
10:36:05	423.50	424.00	424.00	-43.00	2	2138
10:35:56	423.50	424.00	423.50	-43.50	1	2136
10:35:25	423.50	424.00	423.50	-43.50	2	2135
10:35:16	423.50	424.00	423.50	-43.50	1	2133
10:35:14	423.50	424.00	424.00	-43.00	1	2132
10:35:13	423.50	424.00	423.50	-43.50	1	2131
10:35:12	423.50	424.00	423.50	-43.50	2	2130
10:35:08	423.50	424.00	423.50	-43.50	2	2128
10:35:03	423.50	424.00	423.50	-43.50	1	2126
10:35:01	423.50	424.00	423.50	-43.50	1	2125
10:34:57	423.50	424.00	423.50	-43.50	1	2124
10:34:53	423.50	424.00	424.00	-43.00	4	2123
10:34:52	423.50	424.00	424.00	-43.00	1	2119
10:34:52	423.50	424.00	424.00	-43.00	1	2118
10:34:52	423.50	424.00	424.00	-43.00	1	2117
10:34:52	423.50	424.00	424.00	-43.00	1	2116
10:34:50	423.50	424.00	423.50	-43.50	1	2115
10:34:49	424.00	424.50	424.00	-43.00	6	2114
10:34:49	424.00	424.50	424.00	-43.00	1	2108
10:34:47	424.00	424.50	424.00	-43.00	1	2107
10:34:42	424.00	424.50	424.00	-43.00	1	2106
10:34:39	424.00	425.00	424.00	-43.00	2	2105
10:34:39	424.00	425.00	425.00	-42.00	1	2103
10:34:39	424.00	425.00	425.00	-42.00	1	2102
10:34:39	424.50	425.50	424.50	-42.50	2	2101
10:34:39	425.00	426.00	425.00	-42.00	24	2099
10:34:39	425.00	426.00	425.00	-42.00	9	2075
10:34:39	425.00	426.00	425.00	-42.00	7	2066
10:34:33	425.50	426.00	425.50	-41.50	1	2059
10:34:30	425.50	426.00	425.50	-41.50	5	2058
10:34:30	425.50	426.00	425.50	-41.50	1	2053
10:34:30	425.50	426.00	425.50	-41.50	2	2052
10:34:03	425.00	425.50	425.50	-41.50	1	2050
10:34:02	425.00	425.50	425.50	-41.50	1	2049
10:33:51	425.00	425.50	425.50	-41.50	1	2048
10:33:42	425.00	425.50	425.50	-41.50	1	2047
10:33:41	425.00	425.50	425.50	-41.50	1	2046
10:33:34	425.00	425.50	425.50	-41.50	1	2045
10:33:10	425.00	425.50	425.50	-41.50	1	2044
10:32:39	425.00	425.50	425.00	-42.00	1	2043
10:32:19	425.00	425.50	425.50	-41.50	1	2042
10:32:08	425.00	425.50	425.50	-41.50	1	2041
10:32:03	425.00	425.50	425.50	-41.50	1	2040
10:31:40	425.50	426.00	425.50	-41.50	5	2039
10:31:40	425.50	426.00	425.50	-41.50	5	2034
10:31:40	425.50	426.00	425.50	-41.50	1	2029
10:31:32	425.50	426.00	425.50	-41.50	1	2028
10:31:29	425.50	426.00	425.50	-41.50	1	2027
10:31:00	425.50	426.00	425.50	-41.50	1	2026
10:30:45	425.00	425.50	425.50	-41.50	1	2025
10:30:44	425.00	425.50	425.00	-42.00	5	2024
10:30:34	425.00	425.50	425.50	-41.50	2	2019
10:30:32	425.00	425.50	425.50	-41.50	1	2017
10:30:27	425.00	425.50	425.50	-41.50	5	2016
10:30:15	425.00	425.50	425.50	-41.50	1	2011
10:30:12	425.00	425.50	425.50	-41.50	1	2010
10:29:43	425.00	425.50	425.00	-42.00	3	2009
10:29:43	425.00	425.50	425.00	-42.00	1	2006
10:29:43	425.00	425.50	425.00	-42.00	2	2005
10:29:43	425.00	425.50	425.00	-42.00	4	2003
10:29:38	425.50	426.00	425.50	-41.50	7	1999
10:29:33	425.50	426.00	425.50	-41.50	1	1992
10:29:10	425.00	425.50	425.50	-41.50	1	1991
10:29:09	425.00	425.50	425.50	-41.50	5	1990
10:28:57	425.00	425.50	425.50	-41.50	1	1985
10:28:53	425.00	425.50	425.50	-41.50	1	1984
10:28:35	425.50	426.00	425.50	-41.50	1	1983
10:28:33	425.50	426.00	425.50	-41.50	1	1982
10:28:33	425.50	426.00	425.50	-41.50	1	1981
10:28:20	425.50	426.00	425.50	-41.50	1	1980
10:28:14	425.50	426.00	425.50	-41.50	1	1979
10:28:13	425.50	426.00	425.50	-41.50	4	1978
10:28:08	425.50	426.00	425.50	-41.50	3	1974
10:28:07	425.50	426.00	426.00	-41.00	1	1971
10:28:01	425.50	426.00	425.50	-41.50	1	1970
10:27:59	425.50	426.00	426.00	-41.00	1	1969
10:27:31	425.50	426.00	426.00	-41.00	1	1968
10:27:28	425.50	426.00	425.50	-41.50	1	1967
10:27:25	426.00	426.50	426.00	-41.00	3	1966
10:27:25	426.00	426.50	426.00	-41.00	1	1963
10:27:25	426.00	426.50	426.00	-41.00	2	1962
10:27:25	426.00	426.50	426.00	-41.00	2	1960
10:27:23	426.00	426.50	426.00	-41.00	2	1958
10:27:23	426.00	426.50	426.00	-41.00	2	1956
10:27:02	426.00	427.00	426.00	-41.00	1	1954
10:27:00	426.50	427.00	426.50	-40.50	1	1953
10:26:51	426.00	426.50	426.00	-41.00	4	1952
10:26:49	426.00	426.50	426.50	-40.50	1	1948
10:26:48	426.00	426.50	426.00	-41.00	1	1947
10:26:25	426.00	426.50	426.00	-41.00	8	1946
10:26:25	426.00	426.50	426.00	-41.00	1	1938
10:26:25	426.50	427.50	426.50	-40.50	3	1937
10:26:25	426.50	427.50	426.50	-40.50	1	1934
10:26:25	426.50	427.50	426.50	-40.50	9	1933
10:26:25	427.00	427.50	427.00	-40.00	9	1924
10:26:25	427.00	428.00	427.00	-40.00	1	1915
10:26:23	427.00	428.00	427.00	-40.00	6	1914
10:26:22	427.00	428.00	427.00	-40.00	2	1908
10:24:50	427.00	428.00	428.00	-39.00	1	1906
10:24:45	427.00	428.00	427.00	-40.00	2	1905
10:24:33	427.50	428.50	427.00	-40.00	6	1903
10:24:33	427.50	428.50	427.50	-39.50	6	1897
10:24:31	427.50	428.00	428.00	-39.00	1	1891
10:24:11	428.00	428.50	428.00	-39.00	3	1890
10:24:06	428.00	428.50	428.00	-39.00	1	1887
10:24:02	428.00	428.50	428.00	-39.00	1	1886
10:23:34	428.00	429.00	428.00	-39.00	1	1885
10:23:26	428.00	428.50	428.50	-38.50	1	1884
10:22:16	428.00	428.50	428.50	-38.50	1	1883
10:21:35	428.00	428.50	428.50	-38.50	1	1882
10:20:59	428.00	429.00	428.00	-39.00	1	1881
10:20:47	428.50	429.00	428.50	-38.50	9	1880
10:20:33	428.50	429.00	428.50	-38.50	1	1871
10:20:07	428.00	428.50	428.50	-38.50	1	1870
10:20:00	428.00	428.50	428.50	-38.50	1	1869
10:18:53	428.00	428.50	428.00	-39.00	1	1868
10:18:53	427.50	428.00	428.00	-39.00	2	1867
10:18:53	427.50	428.00	428.00	-39.00	4	1865
10:18:48	427.00	428.00	428.00	-39.00	1	1861
10:18:36	427.00	427.50	427.50	-39.50	1	1860
10:18:15	427.00	427.50	427.50	-39.50	1	1859
10:18:06	427.00	427.50	427.50	-39.50	1	1858
10:17:54	427.50	428.00	427.50	-39.50	4	1857
10:17:54	427.50	428.00	427.50	-39.50	1	1853
10:17:43	427.50	428.00	427.50	-39.50	1	1852
10:17:22	427.00	427.50	427.00	-40.00	1	1851
10:17:03	427.50	428.00	427.50	-39.50	2	1850
10:17:03	427.00	427.50	427.50	-39.50	1	1848
10:17:02	427.00	427.50	427.50	-39.50	1	1847
10:17:01	427.00	427.50	427.00	-40.00	1	1846
10:17:01	427.00	427.50	427.50	-39.50	1	1845
10:16:50	427.00	427.50	427.50	-39.50	3	1844
10:16:22	427.50	428.00	427.50	-39.50	6	1841
10:16:16	427.50	428.00	427.50	-39.50	1	1835
10:16:10	427.50	428.00	428.00	-39.00	3	1834
10:16:04	427.50	428.00	427.50	-39.50	1	1831
10:15:57	428.00	428.50	428.00	-39.00	1	1830
10:15:57	428.00	428.50	428.00	-39.00	10	1829
10:15:51	428.00	428.50	428.00	-39.00	1	1819
10:15:45	428.00	428.50	428.00	-39.00	2	1818
10:15:45	428.00	428.50	428.00	-39.00	2	1816
10:15:44	428.00	428.50	428.00	-39.00	2	1814
10:15:28	428.50	429.00	428.00	-39.00	1	1812
10:15:28	428.50	429.00	428.50	-38.50	2	1811
10:15:28	429.00	429.50	429.00	-38.00	2	1809
10:15:28	429.00	429.50	429.00	-38.00	1	1807
10:15:28	429.00	429.50	429.00	-38.00	1	1806
10:15:28	429.00	429.50	429.00	-38.00	9	1805
10:15:28	429.00	429.50	429.00	-38.00	2	1796
10:15:28	429.50	430.00	429.50	-37.50	2	1794
10:15:11	429.00	429.50	429.50	-37.50	1	1792
10:14:49	429.00	429.50	429.50	-37.50	1	1791
10:14:40	429.00	430.50	429.00	-38.00	2	1790
10:14:30	429.50	430.00	429.50	-37.50	1	1788
10:14:23	429.50	430.50	429.50	-37.50	1	1787
10:14:23	429.00	429.50	429.50	-37.50	4	1786
10:14:21	429.50	430.50	429.50	-37.50	3	1782
10:14:18	429.50	430.00	430.00	-37.00	1	1779
10:13:11	429.00	429.50	429.50	-37.50	4	1778
10:13:11	429.50	430.50	429.00	-38.00	2	1774
10:13:11	429.50	430.50	429.50	-37.50	1	1772
10:13:11	429.00	429.50	429.50	-37.50	1	1771
10:13:11	429.00	429.50	429.50	-37.50	2	1770
10:13:11	429.00	429.50	429.50	-37.50	1	1768
10:13:11	429.00	429.50	429.50	-37.50	1	1767
10:13:11	429.50	430.50	429.50	-37.50	3	1766
10:13:10	429.50	430.50	429.50	-37.50	2	1763
10:13:10	430.00	430.50	430.00	-37.00	2	1761
10:13:10	429.50	430.50	429.50	-37.50	2	1759
10:13:10	429.50	430.00	429.50	-37.50	1	1757
10:13:10	430.00	430.50	430.00	-37.00	2	1756
10:13:10	430.00	430.50	430.00	-37.00	1	1754
10:13:10	430.00	430.50	430.00	-37.00	4	1753
10:13:10	430.50	431.50	430.50	-36.50	3	1749
10:13:10	430.50	431.50	430.50	-36.50	3	1746
10:13:02	431.00	431.50	431.00	-36.00	4	1743
10:13:02	431.00	432.00	431.00	-36.00	2	1739
10:12:55	431.50	432.00	431.50	-35.50	1	1737
10:12:42	430.50	431.50	431.50	-35.50	1	1736
10:12:35	430.50	431.50	431.50	-35.50	1	1735
10:12:15	430.50	431.50	430.50	-36.50	2	1734
10:11:56	430.00	431.00	431.00	-36.00	1	1732
10:11:45	430.00	431.00	431.00	-36.00	1	1731
10:11:39	431.00	431.50	431.00	-36.00	2	1730
10:11:31	431.00	432.00	432.00	-35.00	1	1728
10:11:27	431.00	432.00	432.00	-35.00	2	1727
10:11:27	431.50	432.00	431.50	-35.50	4	1725
10:11:24	431.50	432.00	432.00	-35.00	1	1721
10:11:22	431.50	432.00	432.00	-35.00	2	1720
10:11:12	431.50	432.00	432.00	-35.00	1	1718
10:11:03	431.00	431.50	431.50	-35.50	1	1717
10:11:03	431.00	431.50	431.50	-35.50	1	1716
10:11:00	431.00	431.50	431.00	-36.00	1	1715
10:10:52	430.50	431.00	431.00	-36.00	1	1714
10:10:49	430.00	430.50	430.50	-36.50	4	1713
10:10:44	430.00	430.50	430.00	-37.00	2	1709
10:10:30	430.00	431.00	430.00	-37.00	1	1707
10:10:09	429.50	430.00	430.00	-37.00	4	1706
10:10:00	429.50	430.00	429.50	-37.50	2	1702
10:09:33	429.00	429.50	429.50	-37.50	1	1700
10:09:19	429.00	429.50	429.50	-37.50	1	1699
10:09:08	429.50	430.00	429.50	-37.50	1	1698
10:09:08	430.00	431.00	430.00	-37.00	6	1697
10:09:06	430.00	431.00	430.00	-37.00	2	1691
10:08:53	430.00	431.00	431.00	-36.00	1	1689
10:08:53	430.00	430.50	430.50	-36.50	1	1688
10:08:45	429.00	430.50	429.00	-38.00	1	1687
10:08:44	429.00	429.50	429.50	-37.50	1	1686
10:08:44	429.00	429.50	429.50	-37.50	1	1685
10:08:39	429.50	430.50	429.50	-37.50	3	1684
10:08:35	429.50	430.00	430.50	-36.50	2	1681
10:08:35	429.50	430.00	430.00	-37.00	1	1679
10:08:33	430.00	430.50	430.00	-37.00	1	1678
10:08:13	430.00	430.50	430.50	-36.50	1	1677
10:08:01	429.50	430.00	430.00	-37.00	3	1676
10:08:01	429.50	430.00	430.00	-37.00	1	1673
10:07:53	429.00	429.50	429.50	-37.50	3	1672
10:07:45	429.50	430.00	429.50	-37.50	2	1669
10:07:25	429.00	429.50	429.50	-37.50	1	1667
10:07:14	428.50	429.00	429.00	-38.00	2	1666
10:07:14	429.00	430.00	429.00	-38.00	3	1664
10:06:46	428.50	430.00	428.50	-38.50	1	1661
10:06:23	429.00	430.00	429.00	-38.00	1	1660
10:06:20	429.00	430.00	429.00	-38.00	2	1659
10:06:06	428.00	429.00	429.00	-38.00	5	1657
10:05:57	428.00	428.50	428.50	-38.50	1	1652
10:05:41	427.50	428.50	428.50	-38.50	5	1651
10:05:41	427.50	428.00	428.00	-39.00	1	1646
10:05:36	428.00	428.50	428.00	-39.00	1	1645
10:05:25	427.00	427.50	427.50	-39.50	2	1644
10:05:25	427.50	428.50	427.50	-39.50	3	1642
10:05:12	428.00	428.50	428.00	-39.00	1	1639
10:05:12	428.00	428.50	428.00	-39.00	1	1638
10:05:12	428.00	428.50	428.00	-39.00	1	1637
10:05:12	428.00	428.50	428.00	-39.00	8	1636
10:05:12	428.00	428.50	428.00	-39.00	2	1628
10:05:09	428.00	428.50	428.50	-38.50	1	1626
10:04:56	428.00	428.50	428.00	-39.00	1	1625
10:04:33	428.00	429.00	428.00	-39.00	1	1624
10:04:33	428.00	429.00	428.00	-39.00	5	1623
10:04:24	429.00	430.00	429.00	-38.00	2	1618
10:04:16	429.50	430.50	429.50	-37.50	3	1616
10:04:16	428.00	428.50	431.00	-36.00	5	1613
10:04:16	428.00	428.50	430.00	-37.00	3	1608
10:04:16	428.00	428.50	429.50	-37.50	3	1605
10:04:16	428.00	428.50	429.00	-38.00	2	1602
10:04:16	428.00	428.50	428.50	-38.50	7	1600
10:04:15	428.00	428.50	428.00	-39.00	1	1593
10:04:06	428.50	429.50	428.50	-38.50	2	1592
10:04:06	428.50	429.50	428.50	-38.50	2	1590
10:03:55	429.00	429.50	429.00	-38.00	3	1588
10:03:55	429.00	429.50	429.00	-38.00	1	1585
10:03:40	429.50	430.00	429.00	-38.00	1	1584
10:03:40	429.50	430.00	429.50	-37.50	1	1583
10:03:08	428.50	429.50	429.50	-37.50	1	1582
10:03:04	428.50	429.50	428.50	-38.50	1	1581
10:02:59	428.50	430.00	428.50	-38.50	1	1580
10:02:57	428.50	430.00	428.50	-38.50	1	1579
10:02:56	428.50	429.00	429.00	-38.00	1	1578
10:02:56	428.50	429.00	429.00	-38.00	1	1577
10:02:56	429.00	430.00	429.00	-38.00	4	1576
10:02:53	429.00	430.00	429.00	-38.00	1	1572
10:02:41	429.50	430.00	429.50	-37.50	1	1571
10:02:40	429.50	430.00	430.00	-37.00	1	1570
10:02:31	429.50	430.00	430.00	-37.00	1	1569
10:02:26	429.50	430.00	429.50	-37.50	3	1568
10:02:07	428.50	430.00	430.00	-37.00	4	1565
10:01:53	428.50	429.00	429.00	-38.00	1	1561
10:01:53	428.50	429.00	429.00	-38.00	1	1560
10:01:53	429.00	430.00	429.00	-38.00	3	1559
10:01:50	429.50	430.00	429.50	-37.50	2	1556
10:01:25	430.00	430.50	430.00	-37.00	10	1554
10:01:21	430.50	431.00	430.50	-36.50	2	1544
10:01:00	430.50	431.00	430.50	-36.50	1	1542
10:00:50	430.00	430.50	430.50	-36.50	2	1541
10:00:43	429.50	430.00	430.00	-37.00	1	1539
10:00:42	429.00	430.00	430.00	-37.00	1	1538
10:00:31	428.50	429.00	429.00	-38.00	1	1537
10:00:06	429.00	430.00	429.00	-38.00	1	1536
10:00:05	428.50	429.50	429.50	-37.50	5	1535
10:00:05	428.50	429.00	429.00	-38.00	1	1530
10:00:04	428.50	429.50	428.50	-38.50	1	1529
09:59:55	428.50	429.00	428.50	-38.50	3	1528
09:59:55	429.00	429.50	429.00	-38.00	8	1525
09:59:54	429.00	429.50	429.00	-38.00	1	1517
09:59:52	429.00	429.50	429.50	-37.50	1	1516
09:59:49	429.00	429.50	429.00	-38.00	3	1515
09:59:38	429.50	430.00	429.50	-37.50	3	1512
09:59:35	429.50	430.00	429.50	-37.50	1	1509
09:59:35	430.00	430.50	430.00	-37.00	10	1508
09:59:35	430.00	430.50	430.00	-37.00	5	1498
09:59:35	430.00	430.50	430.00	-37.00	5	1493
09:59:35	430.00	430.50	430.00	-37.00	4	1488
09:59:35	430.00	430.50	430.00	-37.00	4	1484
09:59:35	430.00	430.50	430.00	-37.00	4	1480
09:59:35	430.00	430.50	430.00	-37.00	2	1476
09:59:33	430.00	431.00	430.00	-37.00	1	1474
09:59:30	430.00	431.00	430.00	-37.00	1	1473
09:59:29	430.00	431.00	430.00	-37.00	2	1472
09:59:28	430.50	431.00	430.00	-37.00	1	1470
09:59:28	430.50	431.00	430.50	-36.50	1	1469
09:59:28	430.50	431.00	430.50	-36.50	2	1468
09:59:16	431.00	431.50	431.00	-36.00	1	1466
09:59:15	431.00	431.50	431.00	-36.00	2	1465
09:59:11	431.00	431.50	431.00	-36.00	2	1463
09:58:50	430.50	431.00	431.00	-36.00	1	1461
09:58:48	430.00	430.50	430.50	-36.50	3	1460
09:58:27	430.00	430.50	430.50	-36.50	1	1457
09:58:18	430.00	430.50	430.50	-36.50	1	1456
09:58:18	430.00	430.50	430.50	-36.50	1	1455
09:58:02	430.50	431.00	430.50	-36.50	5	1454
09:58:02	430.50	431.00	430.50	-36.50	6	1449
09:57:32	430.50	431.50	430.50	-36.50	1	1443
09:57:30	431.00	431.50	431.00	-36.00	3	1442
09:57:20	430.50	431.00	430.50	-36.50	1	1439
09:57:20	430.50	431.00	431.00	-36.00	1	1438
09:56:47	430.50	431.50	431.50	-35.50	1	1437
09:56:32	431.00	431.50	431.00	-36.00	1	1436
09:55:36	430.50	431.50	431.50	-35.50	1	1435
09:55:06	430.50	432.00	432.00	-35.00	2	1434
09:54:58	430.50	431.00	431.00	-36.00	1	1432
09:54:46	430.50	431.00	431.00	-36.00	1	1431
09:54:15	430.00	431.00	430.00	-37.00	1	1430
09:54:11	430.00	430.50	430.50	-36.50	1	1429
09:53:59	430.50	431.00	430.00	-37.00	2	1428
09:53:59	430.50	431.00	430.50	-36.50	1	1426
09:53:56	430.50	431.00	430.50	-36.50	1	1425
09:53:39	430.50	432.00	430.50	-36.50	1	1424
09:53:34	430.50	432.00	430.50	-36.50	1	1423
09:53:33	430.50	432.00	430.50	-36.50	3	1422
09:53:18	430.50	431.50	430.50	-36.50	1	1419
09:53:18	430.50	432.00	430.50	-36.50	5	1418
09:53:06	430.50	432.00	430.50	-36.50	1	1413
09:53:00	430.50	432.00	430.50	-36.50	1	1412
09:52:21	431.00	432.50	431.00	-36.00	1	1411
09:52:18	430.50	431.00	431.00	-36.00	1	1410
09:52:06	430.50	431.00	431.00	-36.00	1	1409
09:52:03	431.00	432.00	431.00	-36.00	1	1408
09:52:02	431.00	432.00	431.00	-36.00	1	1407
09:52:00	431.00	432.00	431.00	-36.00	1	1406
09:51:49	431.00	432.00	431.00	-36.00	1	1405
09:51:40	431.00	432.50	431.00	-36.00	1	1404
09:51:40	431.00	432.50	431.00	-36.00	1	1403
09:51:33	431.00	432.50	431.00	-36.00	1	1402
09:51:12	431.00	431.50	431.50	-35.50	1	1401
09:51:12	432.00	432.50	432.00	-35.00	7	1400
09:51:04	432.00	432.50	432.00	-35.00	1	1393
09:51:02	432.00	432.50	432.00	-35.00	1	1392
09:51:02	432.50	433.00	432.50	-34.50	7	1391
09:50:34	432.50	433.00	433.00	-34.00	1	1384
09:50:30	432.50	433.00	432.50	-34.50	1	1383
09:50:20	432.50	433.00	433.00	-34.00	1	1382
09:49:59	432.50	433.00	433.00	-34.00	1	1381
09:49:45	432.00	433.00	433.00	-34.00	1	1380
09:49:17	432.00	433.00	432.00	-35.00	1	1379
09:49:11	432.50	433.00	432.50	-34.50	1	1378
09:49:10	432.00	433.00	432.00	-35.00	1	1377
09:49:10	432.50	433.50	432.50	-34.50	2	1376
09:49:10	433.00	434.00	433.00	-34.00	1	1374
09:49:05	433.00	434.50	433.00	-34.00	1	1373
09:49:02	432.50	433.00	433.00	-34.00	1	1372
09:49:02	432.50	433.00	433.00	-34.00	1	1371
09:49:02	432.50	433.00	433.00	-34.00	1	1370
09:48:56	432.50	433.00	432.50	-34.50	1	1369
09:48:48	432.50	433.00	432.50	-34.50	4	1368
09:48:33	432.50	433.00	432.50	-34.50	1	1364
09:48:31	432.50	433.00	432.50	-34.50	1	1363
09:48:10	433.00	433.50	433.00	-34.00	1	1362
09:48:02	433.00	433.50	433.00	-34.00	1	1361
09:48:01	433.00	433.50	433.00	-34.00	2	1360
09:47:57	433.00	433.50	433.00	-34.00	1	1358
09:47:57	433.00	433.50	433.00	-34.00	1	1357
09:47:53	433.00	433.50	433.00	-34.00	1	1356
09:47:49	433.00	433.50	433.00	-34.00	1	1355
09:47:42	433.00	433.50	433.00	-34.00	1	1354
09:47:37	433.50	434.00	433.50	-33.50	2	1353
09:47:28	434.00	434.50	434.00	-33.00	6	1351
09:47:26	434.50	435.00	434.50	-32.50	7	1345
09:47:26	434.50	435.00	434.50	-32.50	2	1338
09:47:20	435.00	435.50	435.00	-32.00	1	1336
09:47:20	435.00	435.50	435.00	-32.00	3	1335
09:47:02	435.00	435.50	435.00	-32.00	1	1332
09:46:50	434.50	435.50	435.50	-31.50	1	1331
09:46:44	434.50	435.50	435.50	-31.50	1	1330
09:46:28	434.50	435.50	434.50	-32.50	1	1329
09:45:20	434.00	434.50	434.50	-32.50	1	1328
09:45:05	434.00	434.50	434.00	-33.00	1	1327
09:44:33	434.50	435.50	434.50	-32.50	1	1326
09:44:29	434.00	434.50	434.50	-32.50	1	1325
09:44:13	434.50	435.00	434.50	-32.50	1	1324
09:44:13	434.50	435.00	434.50	-32.50	1	1323
09:43:38	434.00	435.00	435.00	-32.00	1	1322
09:42:54	434.00	435.00	434.00	-33.00	1	1321
09:42:47	434.00	435.00	434.00	-33.00	1	1320
09:42:45	435.00	435.50	435.00	-32.00	1	1319
09:42:45	435.00	436.00	435.00	-32.00	3	1318
09:42:45	434.00	435.00	435.00	-32.00	2	1315
09:42:25	434.00	435.00	434.00	-33.00	1	1313
09:42:18	434.00	434.50	434.50	-32.50	1	1312
09:42:16	434.00	434.50	434.00	-33.00	1	1311
09:41:45	434.00	434.50	434.00	-33.00	2	1310
09:41:44	434.00	434.50	434.50	-32.50	1	1308
09:41:02	434.00	435.50	434.00	-33.00	1	1307
09:40:52	433.50	434.00	434.00	-33.00	1	1306
09:40:51	434.00	436.00	434.00	-33.00	4	1305
09:40:25	433.50	434.00	434.00	-33.00	2	1301
09:40:02	434.00	435.50	434.00	-33.00	1	1299
09:39:58	434.00	435.50	434.00	-33.00	1	1298
09:39:41	434.50	435.50	434.00	-33.00	6	1297
09:39:41	434.50	435.50	434.50	-32.50	4	1291
09:39:37	435.00	435.50	435.00	-32.00	1	1287
09:39:33	435.00	435.50	435.00	-32.00	1	1286
09:39:30	435.00	435.50	435.00	-32.00	1	1285
09:39:30	435.00	435.50	435.00	-32.00	1	1284
09:39:29	435.50	436.00	435.50	-31.50	6	1283
09:39:29	436.00	436.50	436.00	-31.00	6	1277
09:39:23	436.50	437.00	436.50	-30.50	3	1271
09:38:53	436.00	436.50	436.50	-30.50	1	1268
09:38:52	436.00	436.50	436.50	-30.50	1	1267
09:38:17	435.50	436.00	436.00	-31.00	1	1266
09:38:05	435.50	436.50	435.50	-31.50	1	1265
09:38:03	435.50	436.50	435.50	-31.50	3	1264
09:38:01	436.00	437.00	436.00	-31.00	1	1261
09:38:01	436.00	436.50	436.50	-30.50	1	1260
09:38:01	436.50	437.00	436.50	-30.50	2	1259
09:38:01	436.50	437.00	436.50	-30.50	10	1257
09:37:55	436.50	437.00	436.50	-30.50	1	1247
09:37:32	436.50	437.00	436.50	-30.50	1	1246
09:37:02	436.50	437.00	436.50	-30.50	3	1245
09:36:57	436.50	437.00	436.50	-30.50	1	1242
09:36:45	436.00	436.50	436.50	-30.50	1	1241
09:36:35	435.50	436.00	436.00	-31.00	1	1240
09:36:34	435.50	436.00	436.00	-31.00	1	1239
09:36:19	436.00	437.00	436.00	-31.00	1	1238
09:35:37	435.50	436.00	435.50	-31.50	1	1237
09:35:36	435.00	436.00	435.00	-32.00	1	1236
09:35:33	435.00	436.00	435.00	-32.00	1	1235
09:35:33	435.00	436.00	435.00	-32.00	5	1234
09:35:30	435.50	436.50	435.50	-31.50	2	1229
09:35:28	436.00	437.00	436.00	-31.00	3	1227
09:35:28	436.50	437.50	436.50	-30.50	8	1224
09:35:26	436.50	437.00	437.00	-30.00	1	1216
09:35:08	436.50	437.00	436.50	-30.50	1	1215
09:35:07	436.00	436.50	436.50	-30.50	1	1214
09:34:41	435.00	435.50	435.50	-31.50	1	1213
09:34:38	435.00	435.50	435.50	-31.50	1	1212
09:34:34	434.50	435.50	435.50	-31.50	2	1211
09:34:06	434.50	435.50	434.50	-32.50	1	1209
09:34:00	434.50	435.50	434.50	-32.50	1	1208
09:33:57	434.50	435.50	434.50	-32.50	1	1207
09:33:39	434.50	436.00	434.50	-32.50	2	1206
09:33:38	434.50	436.00	434.50	-32.50	1	1204
09:33:13	433.50	434.50	434.50	-32.50	2	1203
09:33:12	433.50	434.50	433.50	-33.50	1	1201
09:33:03	433.50	434.50	433.50	-33.50	1	1200
09:33:02	433.50	434.50	433.50	-33.50	1	1199
09:32:46	433.50	434.50	433.50	-33.50	1	1198
09:32:43	433.00	434.50	433.00	-34.00	5	1197
09:32:38	433.00	433.50	433.50	-33.50	1	1192
09:32:29	433.00	433.50	433.00	-34.00	1	1191
09:32:22	433.00	433.50	433.00	-34.00	1	1190
09:32:11	432.50	433.00	433.00	-34.00	1	1189
09:32:06	432.50	433.00	433.00	-34.00	1	1188
09:32:00	432.50	433.00	433.00	-34.00	1	1187
09:32:00	433.00	433.50	433.00	-34.00	6	1186
09:31:59	433.00	434.00	434.00	-33.00	1	1180
09:31:58	434.00	435.00	434.00	-33.00	11	1179
09:31:54	434.50	435.00	434.50	-32.50	1	1168
09:31:53	434.50	435.00	434.50	-32.50	1	1167
09:31:53	434.50	435.00	434.50	-32.50	2	1166
09:31:50	434.50	435.00	434.50	-32.50	2	1164
09:31:48	434.50	435.50	434.50	-32.50	2	1162
09:31:37	435.00	435.50	435.00	-32.00	7	1160
09:31:37	435.00	436.00	435.00	-32.00	1	1153
09:31:29	435.50	436.50	435.50	-31.50	1	1152
09:31:01	435.00	436.50	435.00	-32.00	1	1151
09:30:49	435.00	436.50	435.00	-32.00	1	1150
09:30:46	434.50	435.00	435.00	-32.00	4	1149
09:30:32	434.50	435.00	434.50	-32.50	1	1145
09:30:32	434.50	435.00	434.50	-32.50	1	1144
09:30:23	434.50	435.00	434.50	-32.50	3	1143
09:30:19	435.00	436.50	435.00	-32.00	1	1140
09:30:19	435.00	436.50	435.00	-32.00	4	1139
09:30:19	435.00	436.50	435.00	-32.00	1	1135
09:30:12	435.00	436.50	435.00	-32.00	1	1134
09:29:56	434.50	435.00	435.00	-32.00	1	1133
09:29:51	434.50	435.00	435.00	-32.00	1	1132
09:29:49	434.50	435.00	435.00	-32.00	1	1131
09:29:27	434.50	435.00	434.50	-32.50	1	1130
09:29:25	434.50	435.00	434.50	-32.50	1	1129
09:29:24	434.50	435.00	434.50	-32.50	1	1128
09:29:20	434.50	435.00	434.50	-32.50	1	1127
09:29:05	434.50	435.00	434.50	-32.50	1	1126
09:29:04	434.00	434.50	434.50	-32.50	1	1125
09:29:04	434.50	435.00	434.50	-32.50	1	1124
09:28:52	434.50	435.00	434.50	-32.50	1	1123
09:28:50	434.50	435.00	434.50	-32.50	1	1122
09:28:49	434.00	434.50	434.50	-32.50	2	1121
09:28:49	434.00	434.50	434.50	-32.50	1	1119
09:28:45	434.00	434.50	434.00	-33.00	1	1118
09:28:22	434.00	434.50	434.50	-32.50	1	1117
09:28:20	434.50	435.00	434.50	-32.50	1	1116
09:28:19	434.50	435.00	434.50	-32.50	1	1115
09:28:18	435.00	435.50	435.00	-32.00	1	1114
09:28:18	435.00	435.50	435.00	-32.00	11	1113
09:28:08	435.00	435.50	435.50	-31.50	1	1102
09:28:08	435.00	436.00	435.00	-32.00	2	1101
09:28:08	436.00	436.50	436.00	-31.00	13	1099
09:28:08	436.00	436.50	436.00	-31.00	5	1086
09:28:02	436.00	436.50	436.50	-30.50	1	1081
09:27:52	436.00	436.50	436.50	-30.50	1	1080
09:27:31	436.00	436.50	436.50	-30.50	1	1079
09:27:28	436.50	437.00	436.50	-30.50	3	1078
09:27:27	436.50	437.00	436.50	-30.50	1	1075
09:27:24	436.50	437.00	436.50	-30.50	1	1074
09:27:19	436.50	437.00	436.50	-30.50	1	1073
09:27:18	436.50	437.00	436.50	-30.50	1	1072
09:27:17	436.50	437.50	436.50	-30.50	1	1071
09:27:17	436.50	437.50	437.50	-29.50	1	1070
09:27:14	436.50	437.50	436.50	-30.50	1	1069
09:27:04	436.50	437.00	437.00	-30.00	1	1068
09:26:58	436.50	437.00	436.50	-30.50	1	1067
09:26:50	436.50	437.50	436.50	-30.50	1	1066
09:26:49	437.00	437.50	437.00	-30.00	1	1065
09:26:49	437.00	437.50	437.00	-30.00	1	1064
09:26:49	436.00	436.50	436.50	-30.50	1	1063
09:26:49	436.00	436.50	436.50	-30.50	1	1062
09:26:47	436.00	436.50	436.50	-30.50	1	1061
09:26:44	436.00	436.50	436.00	-31.00	1	1060
09:26:42	436.00	436.50	436.50	-30.50	1	1059
09:26:31	436.50	437.00	436.50	-30.50	4	1058
09:26:25	436.50	437.00	437.00	-30.00	1	1054
09:26:25	436.50	437.00	436.50	-30.50	1	1053
09:26:24	437.00	437.50	437.00	-30.00	1	1052
09:26:24	437.00	437.50	437.00	-30.00	2	1051
09:26:24	437.50	438.00	437.50	-29.50	2	1049
09:26:24	438.00	438.50	438.00	-29.00	15	1047
09:26:24	438.00	438.50	438.00	-29.00	1	1032
09:26:17	438.00	438.50	438.00	-29.00	1	1031
09:26:09	438.50	439.00	438.50	-28.50	3	1030
09:26:07	438.50	439.00	438.50	-28.50	2	1027
09:25:56	438.50	439.00	438.50	-28.50	2	1025
09:25:55	438.50	439.50	438.50	-28.50	1	1023
09:25:55	438.50	440.00	438.50	-28.50	2	1022
09:25:55	438.50	440.00	438.50	-28.50	2	1020
09:25:55	439.00	440.00	439.00	-28.00	3	1018
09:25:47	439.50	440.00	439.50	-27.50	1	1015
09:25:26	439.00	439.50	439.50	-27.50	1	1014
09:25:24	439.50	440.00	439.50	-27.50	1	1013
09:25:24	440.00	440.50	440.00	-27.00	6	1012
09:25:06	440.00	440.50	440.00	-27.00	1	1006
09:24:50	440.00	440.50	440.00	-27.00	1	1005
09:24:32	440.00	441.00	440.00	-27.00	6	1004
09:24:06	440.00	441.00	440.00	-27.00	1	998
09:23:59	440.50	441.00	440.50	-26.50	4	997
09:23:51	440.50	441.00	440.50	-26.50	1	993
09:23:42	440.00	440.50	440.50	-26.50	1	992
09:23:21	440.00	441.00	440.00	-27.00	1	991
09:22:22	439.00	439.50	439.00	-28.00	1	990
09:22:20	439.00	440.00	439.00	-28.00	1	989
09:22:20	439.00	440.00	439.00	-28.00	3	988
09:22:15	439.00	440.00	439.00	-28.00	1	985
09:22:12	439.00	440.00	440.00	-27.00	1	984
09:22:08	439.50	440.00	439.50	-27.50	1	983
09:22:08	439.50	440.00	439.50	-27.50	1	982
09:22:08	439.50	440.00	439.50	-27.50	1	981
09:22:06	439.50	440.00	439.50	-27.50	1	980
09:22:06	440.00	440.50	440.00	-27.00	3	979
09:21:54	440.00	440.50	440.00	-27.00	1	976
09:21:52	439.50	440.50	439.50	-27.50	1	975
09:21:46	439.50	440.50	439.50	-27.50	2	974
09:21:36	439.50	440.50	440.50	-26.50	1	972
09:21:29	439.50	441.00	441.00	-26.00	1	971
09:21:22	440.50	441.00	440.50	-26.50	1	970
09:21:15	440.50	441.00	440.50	-26.50	2	969
09:21:15	439.00	440.00	440.00	-27.00	3	967
09:21:11	439.00	440.00	439.00	-28.00	1	964
09:21:11	439.50	440.50	439.50	-27.50	4	963
09:21:11	439.50	440.50	439.50	-27.50	1	959
09:21:09	439.50	440.50	439.50	-27.50	1	958
09:20:41	439.50	440.50	439.50	-27.50	1	957
09:20:29	440.00	441.00	440.00	-27.00	1	956
09:20:28	440.00	440.50	440.00	-27.00	1	955
09:20:28	440.00	440.50	440.00	-27.00	1	954
09:20:28	440.00	440.50	440.00	-27.00	3	953
09:20:27	440.50	441.00	440.50	-26.50	2	950
09:20:27	440.50	441.00	440.50	-26.50	2	948
09:20:26	441.00	441.50	441.00	-26.00	3	946
09:20:26	441.00	441.50	441.00	-26.00	5	943
09:20:26	441.00	441.50	441.00	-26.00	1	938
09:20:26	441.00	441.50	441.00	-26.00	1	937
09:20:24	441.50	442.00	441.50	-25.50	2	936
09:20:24	442.00	442.50	442.00	-25.00	1	934
09:20:24	442.00	442.50	442.00	-25.00	2	933
09:20:24	442.00	442.50	442.00	-25.00	2	931
09:20:24	442.00	442.50	442.00	-25.00	4	929
09:20:22	442.00	442.50	442.00	-25.00	2	925
09:20:05	442.00	442.50	442.00	-25.00	1	923
09:20:02	441.50	442.00	442.00	-25.00	1	922
09:19:43	441.00	442.00	442.00	-25.00	2	921
09:19:25	441.50	442.00	441.50	-25.50	1	919
09:19:12	441.00	442.50	442.50	-24.50	1	918
09:19:11	441.00	442.50	442.50	-24.50	1	917
09:19:05	441.50	442.50	441.50	-25.50	1	916
09:19:01	441.50	442.50	441.50	-25.50	1	915
09:19:00	441.50	443.00	441.50	-25.50	1	914
09:18:54	441.50	442.50	442.50	-24.50	1	913
09:18:28	441.00	442.50	441.00	-26.00	1	912
09:18:27	440.50	441.00	441.00	-26.00	2	911
09:18:27	440.50	441.00	441.00	-26.00	1	909
09:17:35	440.00	440.50	440.50	-26.50	1	908
09:17:19	440.50	441.00	440.50	-26.50	2	907
09:17:19	440.50	441.00	440.50	-26.50	1	905
09:17:13	440.50	441.00	440.50	-26.50	1	904
09:17:05	440.50	441.00	440.50	-26.50	1	903
09:16:59	439.50	440.50	440.50	-26.50	3	902
09:16:51	440.00	441.00	440.00	-27.00	8	899
09:16:49	440.00	441.00	440.00	-27.00	1	891
09:16:46	440.00	441.00	440.00	-27.00	4	890
09:16:46	440.50	441.00	440.50	-26.50	5	886
09:16:41	440.50	441.00	441.00	-26.00	1	881
09:16:40	441.00	442.50	441.00	-26.00	1	880
09:16:40	441.00	443.00	441.00	-26.00	3	879
09:16:40	441.00	443.00	441.00	-26.00	1	876
09:16:25	440.50	442.00	442.00	-25.00	1	875
09:16:25	441.00	442.00	441.00	-26.00	1	874
09:16:24	440.50	441.00	441.00	-26.00	1	873
09:16:18	440.00	441.00	441.00	-26.00	1	872
09:16:17	441.00	442.00	441.00	-26.00	5	871
09:16:15	441.50	443.00	441.50	-25.50	7	866
09:16:14	442.00	443.00	442.00	-25.00	1	859
09:16:12	442.00	443.00	442.00	-25.00	6	858
09:16:11	442.50	443.50	442.50	-24.50	4	852
09:16:10	443.00	444.00	443.00	-24.00	1	848
09:16:09	444.00	444.50	444.00	-23.00	1	847
09:16:09	444.00	444.50	444.00	-23.00	3	846
09:16:08	443.00	444.00	444.00	-23.00	1	843
09:16:04	443.00	443.50	443.50	-23.50	2	842
09:15:56	443.50	444.00	443.50	-23.50	1	840
09:15:54	443.50	444.50	443.50	-23.50	1	839
09:15:15	442.50	443.50	443.50	-23.50	1	838
09:15:11	443.00	444.00	443.00	-24.00	1	837
09:15:09	444.00	444.50	444.00	-23.00	4	836
09:15:07	444.00	444.50	444.00	-23.00	1	832
09:15:06	444.50	445.00	444.50	-22.50	13	831
09:14:57	444.50	445.00	445.00	-22.00	1	818
09:14:53	444.50	445.00	445.00	-22.00	1	817
09:14:50	444.50	445.00	445.00	-22.00	1	816
09:14:38	444.50	445.00	444.50	-22.50	1	815
09:14:34	444.50	445.00	444.50	-22.50	1	814
09:14:27	444.50	445.00	444.50	-22.50	1	813
09:14:15	443.50	444.50	444.50	-22.50	5	812
09:14:12	443.00	444.50	444.50	-22.50	1	807
09:14:09	443.00	444.50	443.00	-24.00	1	806
09:14:08	443.00	444.50	443.00	-24.00	1	805
09:14:07	442.50	443.50	444.00	-23.00	7	804
09:14:07	442.50	443.50	443.50	-23.50	3	797
09:13:51	442.50	443.00	443.00	-24.00	1	794
09:13:44	443.00	444.00	443.00	-24.00	1	793
09:13:42	442.50	443.50	443.50	-23.50	1	792
09:13:36	442.50	443.50	443.50	-23.50	1	791
09:13:33	442.50	444.00	442.50	-24.50	6	790
09:13:31	442.50	443.50	443.50	-23.50	1	784
09:13:26	443.00	443.50	443.00	-24.00	1	783
09:13:21	443.50	444.00	443.50	-23.50	1	782
09:13:20	443.50	444.50	443.50	-23.50	1	781
09:13:19	444.00	444.50	444.00	-23.00	1	780
09:13:19	444.00	444.50	444.00	-23.00	1	779
09:13:19	443.50	444.00	444.00	-23.00	1	778
09:13:19	443.50	444.00	444.00	-23.00	2	777
09:13:18	443.00	443.50	443.50	-23.50	1	775
09:13:18	443.00	443.50	443.50	-23.50	4	774
09:13:17	443.00	443.50	443.00	-24.00	1	770
09:13:10	442.00	443.50	443.50	-23.50	1	769
09:12:56	441.50	442.00	442.00	-25.00	2	768
09:12:56	441.50	442.00	442.00	-25.00	1	766
09:12:56	441.50	442.00	442.00	-25.00	1	765
09:12:46	441.50	442.50	442.50	-24.50	1	764
09:12:45	441.50	442.50	442.50	-24.50	1	763
09:12:45	442.00	443.00	442.00	-25.00	1	762
09:12:45	442.50	443.50	442.50	-24.50	4	761
09:12:39	442.50	443.50	443.50	-23.50	1	757
09:12:36	442.50	443.50	443.50	-23.50	1	756
09:12:31	442.00	443.00	443.50	-23.50	1	755
09:12:31	442.00	443.00	443.00	-24.00	2	754
09:12:30	442.00	443.00	443.00	-24.00	1	752
09:12:29	442.00	443.00	442.00	-25.00	1	751
09:12:27	442.00	443.00	442.00	-25.00	1	750
09:12:21	441.50	442.00	442.00	-25.00	1	749
09:12:21	441.50	442.00	442.00	-25.00	1	748
09:12:20	442.50	443.00	442.50	-24.50	3	747
09:12:19	442.00	442.50	442.50	-24.50	2	744
09:12:19	441.50	442.00	442.00	-25.00	1	742
09:12:19	441.50	442.00	442.00	-25.00	1	741
09:12:16	441.50	442.00	441.50	-25.50	3	740
09:12:03	441.50	442.50	441.50	-25.50	1	737
09:12:01	441.00	441.50	441.50	-25.50	1	736
09:12:01	441.50	442.50	441.50	-25.50	2	735
09:11:58	440.50	441.00	441.00	-26.00	2	733
09:11:58	440.50	441.00	441.00	-26.00	1	731
09:11:58	440.50	441.00	441.00	-26.00	1	730
09:11:58	440.50	441.00	441.00	-26.00	1	729
09:11:49	440.50	441.50	441.50	-25.50	1	728
09:11:46	440.00	440.50	440.50	-26.50	1	727
09:11:34	440.50	442.50	440.50	-26.50	1	726
09:11:33	441.00	442.50	441.00	-26.00	1	725
09:11:33	441.00	442.50	441.00	-26.00	1	724
09:11:31	441.00	442.50	441.00	-26.00	1	723
09:10:54	440.00	440.50	440.00	-27.00	1	722
09:10:53	439.00	440.00	440.00	-27.00	1	721
09:10:51	440.00	440.50	440.00	-27.00	1	720
09:10:51	439.00	440.50	440.50	-26.50	1	719
09:10:51	440.00	440.50	440.00	-27.00	1	718
09:10:51	440.00	440.50	440.00	-27.00	6	717
09:10:51	440.00	440.50	440.00	-27.00	3	711
09:10:51	440.00	440.50	440.00	-27.00	1	708
09:10:51	440.50	441.00	440.50	-26.50	3	707
09:10:41	440.50	441.00	441.00	-26.00	1	704
09:10:40	440.50	441.00	440.50	-26.50	1	703
09:10:39	441.00	442.00	441.00	-26.00	1	702
09:10:39	441.00	442.00	441.00	-26.00	1	701
09:10:39	441.00	442.00	441.00	-26.00	2	700
09:10:38	441.50	442.50	441.50	-25.50	1	698
09:10:37	441.50	442.50	441.50	-25.50	1	697
09:10:25	441.00	442.50	441.00	-26.00	1	696
09:10:23	440.50	441.50	441.50	-25.50	2	695
09:10:21	440.50	441.00	441.00	-26.00	3	693
09:10:21	440.00	440.50	440.50	-26.50	2	690
09:10:21	440.00	440.50	440.50	-26.50	5	688
09:10:17	439.50	440.00	440.00	-27.00	1	683
09:10:12	439.50	440.50	439.50	-27.50	1	682
09:10:07	439.50	440.50	440.50	-26.50	1	681
09:10:04	441.00	441.50	441.00	-26.00	5	680
09:09:30	443.00	443.50	443.00	-24.00	1	675
09:09:28	443.00	443.50	443.00	-24.00	1	674
09:09:26	443.00	444.00	443.00	-24.00	1	673
09:09:25	442.50	443.00	443.00	-24.00	1	672
09:09:19	442.50	443.00	443.00	-24.00	1	671
09:09:17	442.50	443.00	443.00	-24.00	1	670
09:09:11	443.00	444.00	443.00	-24.00	2	669
09:09:04	441.50	442.00	442.00	-25.00	4	667
09:09:04	441.50	442.00	442.00	-25.00	2	663
09:09:04	441.50	442.00	442.00	-25.00	1	661
09:09:04	441.50	442.00	442.00	-25.00	4	660
09:09:04	441.00	441.50	441.50	-25.50	1	656
09:09:04	440.50	441.00	441.00	-26.00	5	655
09:09:02	440.00	440.50	440.50	-26.50	1	650
09:09:01	439.50	441.00	441.00	-26.00	1	649
09:08:59	439.50	441.00	439.50	-27.50	1	648
09:08:46	439.00	441.00	439.00	-28.00	1	647
09:08:40	438.50	439.50	440.00	-27.00	3	646
09:08:40	438.50	439.50	439.50	-27.50	1	643
09:08:38	439.00	440.50	439.00	-28.00	1	642
09:08:34	440.00	441.00	439.50	-27.50	1	641
09:08:34	440.00	441.00	440.00	-27.00	4	640
09:08:27	440.00	441.00	441.00	-26.00	1	636
09:08:23	440.50	441.00	440.00	-27.00	5	635
09:08:23	440.50	441.00	440.50	-26.50	5	630
09:08:19	441.00	441.50	441.00	-26.00	1	625
09:08:17	441.00	441.50	441.00	-26.00	1	624
09:08:17	441.00	441.50	441.00	-26.00	2	623
09:08:17	441.00	441.50	441.00	-26.00	4	621
09:08:09	440.50	441.00	441.00	-26.00	1	617
09:08:06	441.00	441.50	441.00	-26.00	1	616
09:08:06	440.00	441.00	441.00	-26.00	1	615
09:07:26	439.50	440.00	440.00	-27.00	1	614
09:07:26	439.50	440.00	440.00	-27.00	1	613
09:07:25	439.50	440.00	440.00	-27.00	1	612
09:07:25	439.00	439.50	439.50	-27.50	1	611
09:07:20	438.50	439.50	439.50	-27.50	1	610
09:07:19	438.50	439.50	438.50	-28.50	1	609
09:07:19	439.00	439.50	439.00	-28.00	1	608
09:07:17	438.50	439.00	439.50	-27.50	2	607
09:07:17	438.50	439.00	439.00	-28.00	3	605
09:07:15	438.00	439.00	438.00	-29.00	1	602
09:07:15	438.00	438.50	438.50	-28.50	1	601
09:07:15	438.50	439.00	438.50	-28.50	1	600
09:07:10	438.50	439.50	438.50	-28.50	3	599
09:07:10	438.50	439.50	438.50	-28.50	5	596
09:07:09	438.50	439.50	439.50	-27.50	1	591
09:07:08	438.50	439.50	439.50	-27.50	3	590
09:07:08	439.00	439.50	439.00	-28.00	1	587
09:07:08	439.00	440.00	439.00	-28.00	4	586
09:07:08	439.00	440.50	439.00	-28.00	5	582
09:07:08	439.00	440.00	440.00	-27.00	1	577
09:07:06	439.00	440.00	440.00	-27.00	1	576
09:07:05	439.00	440.00	439.00	-28.00	2	575
09:07:03	439.00	440.00	440.00	-27.00	1	573
09:07:02	439.00	440.00	439.00	-28.00	1	572
09:07:01	439.00	440.00	440.00	-27.00	1	571
09:07:01	439.00	440.00	440.00	-27.00	1	570
09:07:00	439.00	440.00	439.00	-28.00	1	569
09:06:57	438.50	439.50	440.00	-27.00	2	568
09:06:57	438.50	439.50	439.50	-27.50	3	566
09:06:56	439.00	440.00	439.00	-28.00	1	563
09:06:54	439.00	440.00	439.00	-28.00	1	562
09:06:49	438.50	439.00	439.00	-28.00	1	561
09:06:48	438.50	439.50	439.50	-27.50	1	560
09:06:47	438.00	439.00	439.00	-28.00	1	559
09:06:47	438.00	439.00	439.00	-28.00	2	558
09:06:46	438.50	439.50	438.00	-29.00	2	556
09:06:46	438.50	439.50	438.50	-28.50	1	554
09:06:36	438.00	440.00	438.00	-29.00	1	553
09:06:35	438.00	439.00	439.00	-28.00	1	552
09:06:34	437.50	438.00	438.00	-29.00	1	551
09:05:58	435.50	436.00	435.00	-32.00	2	550
09:05:58	435.50	436.00	435.50	-31.50	2	548
09:05:57	435.00	435.50	435.50	-31.50	1	546
09:05:57	434.50	435.00	435.00	-32.00	2	545
09:05:57	434.50	435.00	435.00	-32.00	2	543
09:05:57	434.00	435.00	435.00	-32.00	2	541
09:05:45	433.50	434.00	435.00	-32.00	2	539
09:05:45	433.50	434.00	434.50	-32.50	1	537
09:05:45	433.50	434.00	434.00	-33.00	2	536
09:05:44	433.50	435.00	433.50	-33.50	1	534
09:05:30	433.50	435.00	433.50	-33.50	1	533
09:05:29	434.00	435.00	434.00	-33.00	1	532
09:05:24	434.00	435.00	434.00	-33.00	1	531
09:04:59	432.50	433.00	433.00	-34.00	1	530
09:04:58	433.00	434.00	433.00	-34.00	6	529
09:04:56	433.00	434.00	434.00	-33.00	1	523
09:04:52	433.50	434.00	434.00	-33.00	1	522
09:04:51	434.00	435.00	434.00	-33.00	1	521
09:04:51	434.00	435.00	434.00	-33.00	7	520
09:04:21	433.50	435.00	435.00	-32.00	1	513
09:04:21	433.50	435.00	435.00	-32.00	1	512
09:04:20	433.50	435.00	435.00	-32.00	1	511
09:04:20	433.50	435.00	435.00	-32.00	1	510
09:04:20	433.00	434.00	434.00	-33.00	7	509
09:04:15	433.00	434.00	433.00	-34.00	1	502
09:04:14	432.50	433.50	433.50	-33.50	1	501
09:04:14	432.00	433.00	433.00	-34.00	2	500
09:04:12	432.00	432.50	432.50	-34.50	1	498
09:04:10	432.00	432.50	432.00	-35.00	2	497
09:04:10	432.00	432.50	432.00	-35.00	1	495
09:04:00	431.00	432.00	432.00	-35.00	1	494
09:03:59	431.00	432.00	432.00	-35.00	1	493
09:03:58	431.00	432.00	432.00	-35.00	1	492
09:03:58	431.00	432.00	432.00	-35.00	1	491
09:03:57	431.00	432.50	432.50	-34.50	1	490
09:03:57	431.00	431.50	431.50	-35.50	1	489
09:03:56	431.00	432.50	432.50	-34.50	1	488
09:03:56	431.50	432.50	431.50	-35.50	1	487
09:03:53	432.00	433.00	432.00	-35.00	2	486
09:03:53	432.50	433.00	432.50	-34.50	1	484
09:03:51	432.50	433.50	432.50	-34.50	1	483
09:03:48	432.00	433.00	432.00	-35.00	1	482
09:03:48	432.00	432.50	432.00	-35.00	1	481
09:03:40	432.00	433.00	432.00	-35.00	1	480
09:03:40	432.50	433.50	432.50	-34.50	1	479
09:03:40	432.50	433.50	432.50	-34.50	1	478
09:03:40	432.00	433.00	433.00	-34.00	1	477
09:03:40	431.50	432.50	432.50	-34.50	1	476
09:03:40	431.00	432.00	432.00	-35.00	1	475
09:03:40	431.00	432.00	432.00	-35.00	1	474
09:03:37	431.00	432.00	431.00	-36.00	2	473
09:03:33	430.50	431.00	431.00	-36.00	1	471
09:03:33	430.00	431.00	431.00	-36.00	2	470
09:03:33	430.00	431.00	431.00	-36.00	1	468
09:03:25	429.50	430.50	430.50	-36.50	1	467
09:03:25	430.00	431.00	429.00	-38.00	1	466
09:03:25	430.00	431.00	429.50	-37.50	3	465
09:03:25	430.00	431.00	430.00	-37.00	1	462
09:03:24	429.50	430.50	430.50	-36.50	1	461
09:03:23	430.00	430.50	430.50	-36.50	1	460
09:03:23	429.50	431.00	431.00	-36.00	1	459
09:03:21	429.50	431.00	431.00	-36.00	1	458
09:03:17	429.50	430.50	429.50	-37.50	1	457
09:03:17	429.00	429.50	429.50	-37.50	5	456
09:03:16	428.50	429.50	429.50	-37.50	1	451
09:03:12	428.50	430.00	430.00	-37.00	1	450
09:03:12	428.50	429.50	429.50	-37.50	1	449
09:03:10	428.50	429.00	429.00	-38.00	1	448
09:03:10	428.50	429.00	429.00	-38.00	1	447
09:03:09	428.50	429.50	430.00	-37.00	1	446
09:03:09	428.50	429.50	429.50	-37.50	1	445
09:03:09	428.50	429.00	429.00	-38.00	1	444
09:03:08	429.00	430.00	429.00	-38.00	7	443
09:03:08	429.00	430.00	429.00	-38.00	4	436
09:03:04	429.00	429.50	429.50	-37.50	1	432
09:03:04	429.00	429.50	429.50	-37.50	1	431
09:03:04	429.50	430.50	429.50	-37.50	2	430
09:03:03	430.00	430.50	430.00	-37.00	17	428
09:03:03	430.00	430.50	430.00	-37.00	2	411
09:03:02	430.50	431.00	430.50	-36.50	2	409
09:02:59	430.50	431.00	431.00	-36.00	1	407
09:02:59	430.50	431.00	431.00	-36.00	1	406
09:02:58	431.00	431.50	431.00	-36.00	1	405
09:02:58	431.00	431.50	431.00	-36.00	1	404
09:02:58	431.00	431.50	431.00	-36.00	1	403
09:02:57	431.50	432.00	431.50	-35.50	2	402
09:02:56	431.50	432.00	431.50	-35.50	1	400
09:02:50	431.00	431.50	431.50	-35.50	5	399
09:02:50	431.00	431.50	431.50	-35.50	1	394
09:02:46	431.00	431.50	431.50	-35.50	1	393
09:02:42	431.00	431.50	431.00	-36.00	1	392
09:02:42	431.00	431.50	431.50	-35.50	1	391
09:02:40	430.50	431.50	431.50	-35.50	1	390
09:02:39	430.00	431.00	431.00	-36.00	1	389
09:02:39	430.00	431.00	431.00	-36.00	1	388
09:02:36	430.00	430.50	430.50	-36.50	4	387
09:02:36	430.00	431.00	430.00	-37.00	1	383
09:02:32	429.50	430.50	431.50	-35.50	2	382
09:02:32	429.50	430.50	431.00	-36.00	5	380
09:02:32	429.50	430.50	430.50	-36.50	3	375
09:02:30	429.50	431.00	429.50	-37.50	1	372
09:02:28	429.00	429.50	429.50	-37.50	2	371
09:02:28	429.00	429.50	429.50	-37.50	1	369
09:02:26	429.00	429.50	429.00	-38.00	1	368
09:02:25	429.00	429.50	429.00	-38.00	1	367
09:02:25	429.00	429.50	429.50	-37.50	1	366
09:02:25	429.00	429.50	429.50	-37.50	1	365
09:02:21	429.00	429.50	429.50	-37.50	1	364
09:02:20	429.00	429.50	429.50	-37.50	1	363
09:02:14	429.00	429.50	429.00	-38.00	1	362
09:02:12	429.00	429.50	429.00	-38.00	1	361
09:02:11	429.00	429.50	429.00	-38.00	1	360
09:02:10	429.00	429.50	429.00	-38.00	1	359
09:02:09	429.00	431.50	429.00	-38.00	2	358
09:02:08	428.50	429.00	429.50	-37.50	2	356
09:02:08	428.50	429.00	429.00	-38.00	3	354
09:02:02	429.00	429.50	429.00	-38.00	1	351
09:02:00	429.00	429.50	429.00	-38.00	1	350
09:01:59	429.00	429.50	429.00	-38.00	1	349
09:01:57	429.00	429.50	429.00	-38.00	1	348
09:01:56	428.50	429.00	429.00	-38.00	1	347
09:01:55	428.50	429.00	429.00	-38.00	2	346
09:01:50	428.00	429.00	428.00	-39.00	1	344
09:01:46	428.00	429.00	428.00	-39.00	1	343
09:01:38	427.00	428.50	428.50	-38.50	1	342
09:01:37	428.00	428.50	427.00	-40.00	1	341
09:01:37	428.00	428.50	428.00	-39.00	1	340
09:01:36	428.00	428.50	428.00	-39.00	1	339
09:01:36	428.00	428.50	428.50	-38.50	2	338
09:01:25	427.00	429.50	427.00	-40.00	1	336
09:01:22	426.00	428.00	426.00	-41.00	2	335
09:01:22	426.00	427.00	427.00	-40.00	1	333
09:01:22	426.00	427.50	427.50	-39.50	1	332
09:01:22	426.00	426.50	426.50	-40.50	1	331
09:01:18	426.00	426.50	426.50	-40.50	1	330
09:01:18	426.00	426.50	426.50	-40.50	1	329
09:01:16	425.50	426.50	426.50	-40.50	4	328
09:01:16	425.50	426.50	426.50	-40.50	1	324
09:01:16	426.00	426.50	426.00	-41.00	1	323
09:01:12	425.50	426.50	425.50	-41.50	1	322
09:01:10	425.50	426.50	425.50	-41.50	2	321
09:01:10	425.50	426.00	426.00	-41.00	1	319
09:01:10	425.50	426.00	426.00	-41.00	1	318
09:01:10	425.50	426.00	426.00	-41.00	1	317
09:01:08	426.00	426.50	426.00	-41.00	1	316
09:01:07	426.00	426.50	426.00	-41.00	1	315
09:01:06	426.50	427.00	426.50	-40.50	1	314
09:01:06	426.50	427.00	426.50	-40.50	1	313
09:00:59	426.00	427.50	426.00	-41.00	1	312
09:00:58	426.00	427.00	427.00	-40.00	2	311
09:00:58	426.00	426.50	426.50	-40.50	5	309
09:00:53	426.00	428.00	425.50	-41.50	1	304
09:00:53	426.00	428.00	426.00	-41.00	1	303
09:00:52	425.50	428.00	425.50	-41.50	1	302
09:00:52	426.00	426.50	426.50	-40.50	1	301
09:00:52	426.00	426.50	426.50	-40.50	1	300
09:00:52	426.00	426.50	426.00	-41.00	1	299
09:00:51	425.50	426.50	426.50	-40.50	1	298
09:00:50	425.50	426.50	426.50	-40.50	1	297
09:00:49	425.00	426.50	426.50	-40.50	1	296
09:00:49	425.50	426.50	425.50	-41.50	1	295
09:00:47	426.50	428.00	425.00	-42.00	2	294
09:00:47	426.50	428.00	425.50	-41.50	1	292
09:00:47	426.50	428.00	426.00	-41.00	1	291
09:00:47	426.50	428.00	426.50	-40.50	1	290
09:00:45	426.00	426.50	426.50	-40.50	1	289
09:00:45	426.00	426.50	426.50	-40.50	1	288
09:00:45	425.50	426.50	426.50	-40.50	1	287
09:00:44	426.00	426.50	426.50	-40.50	6	286
09:00:44	426.00	426.50	426.50	-40.50	2	280
09:00:44	426.50	427.50	426.50	-40.50	1	278
09:00:44	426.00	427.00	425.50	-41.50	1	277
09:00:44	426.00	427.00	426.00	-41.00	1	276
09:00:43	425.50	426.50	426.50	-40.50	3	275
09:00:42	426.00	427.50	426.00	-41.00	1	272
09:00:42	426.00	427.50	426.00	-41.00	1	271
09:00:41	426.50	428.50	426.50	-40.50	1	270
09:00:41	427.00	428.50	427.00	-40.00	1	269
09:00:41	427.50	428.50	427.00	-40.00	2	268
09:00:41	427.50	428.50	427.50	-39.50	2	266
09:00:40	427.50	429.00	427.50	-39.50	1	264
09:00:39	428.00	429.50	428.00	-39.00	1	263
09:00:38	428.00	429.50	428.00	-39.00	1	262
09:00:38	429.00	430.00	429.00	-38.00	3	261
09:00:36	429.00	430.00	429.00	-38.00	1	258
09:00:36	429.00	430.50	430.50	-36.50	1	257
09:00:36	430.00	430.50	430.00	-37.00	6	256
09:00:36	430.00	430.50	430.00	-37.00	2	250
09:00:35	430.00	431.00	430.00	-37.00	1	248
09:00:34	430.00	431.00	430.00	-37.00	1	247
09:00:29	431.00	431.50	431.00	-36.00	1	246
09:00:29	431.00	431.50	431.00	-36.00	1	245
09:00:26	431.00	432.50	431.00	-36.00	1	244
09:00:26	432.00	432.50	432.00	-35.00	1	243
09:00:24	431.00	433.00	431.00	-36.00	5	242
09:00:23	431.00	432.00	432.00	-35.00	1	237
09:00:22	431.00	432.00	432.00	-35.00	1	236
09:00:22	431.00	432.00	432.00	-35.00	1	235
09:00:22	432.00	433.00	432.00	-35.00	2	234
09:00:20	432.00	433.00	432.00	-35.00	1	232
09:00:18	432.00	433.00	432.00	-35.00	2	231
09:00:18	432.00	433.50	432.00	-35.00	1	229
09:00:18	432.00	433.50	432.00	-35.00	2	228
09:00:17	432.00	433.50	433.50	-33.50	1	226
09:00:17	433.00	433.50	433.00	-34.00	2	225
09:00:17	433.50	434.00	433.50	-33.50	2	223
09:00:17	--	--	433.50	-33.50	96	221

　

其他人也逛...

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

PChome 購物儲值1,000元

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

Apple iPhone 17 Pro Max (512G)

大潤發5000元即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值10,000元

Apple iPhone 17 (256G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple iPhone 17 Pro Max (256G)

MyCard 1000點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧台股早盤挫逾2000點失守32000點...
‧【盤前焦點】台指期夜盤跌千點...
‧國安基金密切關注台股不排除召...

加密貨幣

比特幣BTC	67117.88	-154.62	-0.23%
以太幣ETH	1977.49	8.04	0.41%
瑞波幣XRP	1.35	-0.01	-0.47%
比特幣現金BCH	450.86	0.90	0.20%
萊特幣LTC	53.29	-0.27	-0.51%
卡達幣ADA	0.253596	0.00	-0.42%
波場幣TRX	0.290639	0.00	1.43%
恆星幣XLM	0.150259	0.00	-0.09%

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。