最新台塑石化：20日起汽柴油凍漲 95+無鉛汽油33.9元熱門《業績》中國鐵塔(00788.HK)首季純利39.85億人民幣增長31.8%

更新報價

M31 (6643) 半導體業上櫃

506.00 ▲+14.00 +2.85% 12.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+14.00	2,466	506.00	5	507.00	6	489.00	522.00	488.00	492.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	506.00	507.00	506.00	+14.00	1	2466
13:30:00	506.00	507.00	506.00	+14.00	98	2465
13:24:40	506.00	507.00	507.00	+15.00	1	2367
13:24:37	506.00	507.00	507.00	+15.00	1	2366
13:24:20	506.00	507.00	506.00	+14.00	1	2365
13:23:56	506.00	507.00	507.00	+15.00	1	2364
13:23:37	507.00	508.00	507.00	+15.00	1	2363
13:23:31	506.00	507.00	507.00	+15.00	1	2362
13:23:24	506.00	508.00	506.00	+14.00	1	2361
13:23:23	507.00	508.00	507.00	+15.00	1	2360
13:23:19	506.00	507.00	507.00	+15.00	7	2359
13:23:17	506.00	507.00	507.00	+15.00	1	2352
13:23:13	506.00	507.00	507.00	+15.00	1	2351
13:22:50	506.00	507.00	506.00	+14.00	1	2350
13:22:41	506.00	507.00	506.00	+14.00	1	2349
13:22:41	506.00	507.00	506.00	+14.00	2	2348
13:22:39	506.00	507.00	506.00	+14.00	1	2346
13:22:37	506.00	507.00	507.00	+15.00	1	2345
13:22:16	506.00	507.00	507.00	+15.00	4	2344
13:22:16	506.00	507.00	507.00	+15.00	1	2340
13:22:05	506.00	507.00	507.00	+15.00	1	2339
13:22:05	506.00	507.00	507.00	+15.00	1	2338
13:22:00	505.00	506.00	507.00	+15.00	2	2337
13:22:00	505.00	506.00	506.00	+14.00	10	2335
13:21:59	505.00	506.00	505.00	+13.00	1	2325
13:21:55	505.00	506.00	505.00	+13.00	1	2324
13:21:11	505.00	506.00	505.00	+13.00	1	2323
13:21:03	505.00	506.00	505.00	+13.00	1	2322
13:20:33	505.00	507.00	505.00	+13.00	3	2321
13:20:24	505.00	506.00	506.00	+14.00	1	2318
13:20:21	505.00	506.00	506.00	+14.00	1	2317
13:20:18	505.00	506.00	506.00	+14.00	1	2316
13:20:10	505.00	507.00	507.00	+15.00	1	2315
13:20:10	506.00	507.00	506.00	+14.00	2	2314
13:20:02	506.00	507.00	506.00	+14.00	1	2312
13:20:00	506.00	507.00	506.00	+14.00	4	2311
13:19:59	506.00	507.00	506.00	+14.00	3	2307
13:18:16	506.00	507.00	507.00	+15.00	2	2304
13:18:01	506.00	507.00	506.00	+14.00	1	2302
13:17:24	506.00	507.00	507.00	+15.00	1	2301
13:16:54	507.00	508.00	507.00	+15.00	1	2300
13:16:51	507.00	508.00	507.00	+15.00	1	2299
13:16:30	507.00	508.00	507.00	+15.00	1	2298
13:16:29	507.00	508.00	508.00	+16.00	1	2297
13:16:26	506.00	507.00	507.00	+15.00	10	2296
13:16:26	506.00	507.00	507.00	+15.00	3	2286
13:16:00	506.00	507.00	506.00	+14.00	1	2283
13:15:45	506.00	507.00	506.00	+14.00	1	2282
13:15:38	505.00	506.00	506.00	+14.00	1	2281
13:15:21	505.00	506.00	506.00	+14.00	1	2280
13:15:19	505.00	506.00	506.00	+14.00	1	2279
13:15:19	505.00	506.00	506.00	+14.00	1	2278
13:15:19	506.00	507.00	506.00	+14.00	2	2277
13:14:46	506.00	507.00	506.00	+14.00	1	2275
13:14:38	506.00	507.00	506.00	+14.00	1	2274
13:14:38	506.00	507.00	506.00	+14.00	1	2273
13:14:20	506.00	507.00	506.00	+14.00	1	2272
13:14:19	506.00	507.00	506.00	+14.00	1	2271
13:14:02	506.00	507.00	506.00	+14.00	1	2270
13:12:54	506.00	507.00	506.00	+14.00	1	2269
13:12:25	506.00	507.00	506.00	+14.00	1	2268
13:11:59	506.00	507.00	506.00	+14.00	1	2267
13:11:49	506.00	507.00	507.00	+15.00	1	2266
13:11:19	506.00	507.00	507.00	+15.00	1	2265
13:10:06	507.00	508.00	507.00	+15.00	2	2264
13:09:50	507.00	508.00	507.00	+15.00	2	2262
13:09:35	507.00	508.00	507.00	+15.00	1	2260
13:09:35	507.00	508.00	507.00	+15.00	1	2259
13:09:10	507.00	508.00	507.00	+15.00	1	2258
13:08:52	506.00	507.00	507.00	+15.00	1	2257
13:08:52	506.00	507.00	507.00	+15.00	2	2256
13:08:52	506.00	507.00	507.00	+15.00	3	2254
13:08:52	506.00	507.00	507.00	+15.00	6	2251
13:08:44	505.00	506.00	506.00	+14.00	1	2245
13:07:52	505.00	506.00	506.00	+14.00	1	2244
13:07:31	505.00	507.00	505.00	+13.00	1	2243
13:07:22	505.00	506.00	506.00	+14.00	1	2242
13:07:10	505.00	506.00	506.00	+14.00	1	2241
13:06:03	505.00	506.00	506.00	+14.00	1	2240
13:05:34	505.00	506.00	506.00	+14.00	1	2239
13:05:32	505.00	506.00	506.00	+14.00	1	2238
13:05:26	505.00	507.00	507.00	+15.00	1	2237
13:05:26	505.00	506.00	506.00	+14.00	1	2236
13:05:26	506.00	507.00	506.00	+14.00	2	2235
13:05:09	505.00	506.00	506.00	+14.00	1	2233
13:04:17	505.00	506.00	506.00	+14.00	1	2232
13:04:13	505.00	506.00	506.00	+14.00	1	2231
13:04:04	505.00	507.00	505.00	+13.00	1	2230
13:03:57	505.00	507.00	505.00	+13.00	1	2229
13:03:56	505.00	506.00	506.00	+14.00	3	2228
13:03:56	505.00	506.00	506.00	+14.00	1	2225
13:03:49	505.00	506.00	505.00	+13.00	2	2224
13:03:49	505.00	506.00	505.00	+13.00	2	2222
13:02:59	506.00	507.00	506.00	+14.00	1	2220
13:01:09	505.00	506.00	506.00	+14.00	1	2219
13:00:33	506.00	507.00	506.00	+14.00	1	2218
13:00:01	507.00	508.00	507.00	+15.00	1	2217
12:59:42	506.00	507.00	507.00	+15.00	1	2216
12:59:40	506.00	507.00	507.00	+15.00	1	2215
12:59:18	506.00	507.00	507.00	+15.00	1	2214
12:58:42	506.00	507.00	506.00	+14.00	1	2213
12:58:42	506.00	507.00	506.00	+14.00	1	2212
12:58:12	505.00	506.00	506.00	+14.00	1	2211
12:57:09	505.00	506.00	506.00	+14.00	1	2210
12:56:49	506.00	508.00	506.00	+14.00	4	2209
12:56:49	506.00	508.00	506.00	+14.00	1	2205
12:56:26	506.00	507.00	507.00	+15.00	1	2204
12:55:28	506.00	507.00	507.00	+15.00	2	2203
12:55:28	506.00	507.00	507.00	+15.00	2	2201
12:54:14	506.00	507.00	507.00	+15.00	1	2199
12:53:41	506.00	507.00	507.00	+15.00	1	2198
12:53:09	506.00	507.00	507.00	+15.00	1	2197
12:49:03	506.00	508.00	508.00	+16.00	1	2196
12:48:16	506.00	508.00	508.00	+16.00	1	2195
12:48:12	506.00	508.00	508.00	+16.00	1	2194
12:48:07	506.00	508.00	508.00	+16.00	1	2193
12:48:00	507.00	508.00	507.00	+15.00	1	2192
12:48:00	507.00	508.00	507.00	+15.00	1	2191
12:46:31	506.00	507.00	507.00	+15.00	2	2190
12:46:31	505.00	507.00	507.00	+15.00	5	2188
12:46:10	506.00	507.00	506.00	+14.00	1	2183
12:45:41	506.00	507.00	506.00	+14.00	1	2182
12:45:41	506.00	507.00	506.00	+14.00	1	2181
12:45:09	505.00	506.00	506.00	+14.00	1	2180
12:45:04	505.00	506.00	506.00	+14.00	3	2179
12:44:57	504.00	506.00	506.00	+14.00	1	2176
12:44:07	504.00	505.00	505.00	+13.00	3	2175
12:43:43	505.00	506.00	505.00	+13.00	1	2172
12:43:18	505.00	506.00	506.00	+14.00	1	2171
12:43:12	505.00	506.00	506.00	+14.00	1	2170
12:43:01	505.00	506.00	506.00	+14.00	1	2169
12:43:01	505.00	506.00	506.00	+14.00	1	2168
12:43:01	504.00	506.00	506.00	+14.00	1	2167
12:43:01	504.00	506.00	506.00	+14.00	2	2166
12:43:01	504.00	505.00	505.00	+13.00	1	2164
12:42:49	505.00	506.00	505.00	+13.00	1	2163
12:42:21	505.00	506.00	505.00	+13.00	1	2162
12:41:51	505.00	506.00	506.00	+14.00	1	2161
12:41:22	506.00	507.00	506.00	+14.00	1	2160
12:41:19	506.00	507.00	506.00	+14.00	1	2159
12:41:19	506.00	507.00	506.00	+14.00	1	2158
12:40:54	506.00	507.00	506.00	+14.00	1	2157
12:40:20	506.00	507.00	506.00	+14.00	1	2156
12:38:48	506.00	507.00	507.00	+15.00	1	2155
12:37:51	507.00	508.00	507.00	+15.00	1	2154
12:37:51	507.00	508.00	507.00	+15.00	1	2153
12:36:48	508.00	509.00	508.00	+16.00	2	2152
12:36:11	507.00	508.00	508.00	+16.00	2	2150
12:34:57	507.00	509.00	509.00	+17.00	1	2148
12:34:55	508.00	509.00	508.00	+16.00	1	2147
12:34:45	508.00	509.00	508.00	+16.00	1	2146
12:34:22	507.00	508.00	509.00	+17.00	1	2145
12:34:22	507.00	508.00	508.00	+16.00	1	2144
12:34:15	508.00	509.00	508.00	+16.00	3	2143
12:34:03	508.00	509.00	509.00	+17.00	1	2140
12:33:43	507.00	509.00	509.00	+17.00	1	2139
12:33:37	507.00	509.00	509.00	+17.00	1	2138
12:33:23	507.00	509.00	509.00	+17.00	1	2137
12:33:20	508.00	509.00	508.00	+16.00	1	2136
12:33:20	508.00	509.00	508.00	+16.00	1	2135
12:32:57	507.00	509.00	509.00	+17.00	1	2134
12:32:57	508.00	509.00	508.00	+16.00	1	2133
12:32:57	508.00	509.00	508.00	+16.00	1	2132
12:32:52	507.00	508.00	508.00	+16.00	1	2131
12:32:51	507.00	508.00	508.00	+16.00	1	2130
12:32:41	507.00	508.00	508.00	+16.00	1	2129
12:32:30	507.00	508.00	508.00	+16.00	1	2128
12:32:29	507.00	508.00	508.00	+16.00	1	2127
12:32:25	507.00	508.00	508.00	+16.00	1	2126
12:32:12	507.00	508.00	508.00	+16.00	3	2125
12:31:52	507.00	508.00	508.00	+16.00	1	2122
12:31:11	507.00	508.00	507.00	+15.00	1	2121
12:30:43	506.00	507.00	507.00	+15.00	4	2120
12:29:52	505.00	506.00	506.00	+14.00	1	2116
12:29:39	505.00	507.00	505.00	+13.00	1	2115
12:29:31	506.00	507.00	506.00	+14.00	1	2114
12:29:27	506.00	507.00	506.00	+14.00	1	2113
12:29:19	506.00	507.00	506.00	+14.00	1	2112
12:27:39	505.00	506.00	506.00	+14.00	1	2111
12:26:18	505.00	506.00	506.00	+14.00	1	2110
12:26:07	505.00	506.00	506.00	+14.00	2	2109
12:24:48	505.00	506.00	506.00	+14.00	1	2107
12:24:04	505.00	506.00	505.00	+13.00	1	2106
12:23:43	505.00	506.00	506.00	+14.00	1	2105
12:22:38	505.00	506.00	505.00	+13.00	1	2104
12:21:56	505.00	506.00	505.00	+13.00	1	2103
12:21:56	504.00	505.00	505.00	+13.00	2	2102
12:21:02	504.00	506.00	504.00	+12.00	1	2100
12:20:46	504.00	505.00	504.00	+12.00	1	2099
12:20:44	504.00	506.00	504.00	+12.00	3	2098
12:20:44	504.00	506.00	504.00	+12.00	1	2095
12:19:30	504.00	505.00	505.00	+13.00	1	2094
12:19:18	505.00	506.00	505.00	+13.00	1	2093
12:18:32	504.00	505.00	505.00	+13.00	1	2092
12:17:35	504.00	505.00	505.00	+13.00	1	2091
12:17:27	504.00	505.00	505.00	+13.00	1	2090
12:16:53	504.00	505.00	505.00	+13.00	1	2089
12:14:48	504.00	505.00	504.00	+12.00	1	2088
12:13:49	504.00	506.00	504.00	+12.00	1	2087
12:13:26	505.00	506.00	505.00	+13.00	1	2086
12:13:26	505.00	506.00	505.00	+13.00	4	2085
12:13:26	505.00	506.00	505.00	+13.00	2	2081
12:12:20	504.00	505.00	505.00	+13.00	1	2079
12:11:37	505.00	506.00	505.00	+13.00	3	2078
12:11:37	505.00	506.00	505.00	+13.00	1	2075
12:11:05	504.00	505.00	505.00	+13.00	1	2074
12:11:05	504.00	505.00	505.00	+13.00	1	2073
12:11:01	504.00	505.00	505.00	+13.00	1	2072
12:10:33	504.00	505.00	504.00	+12.00	1	2071
12:07:55	503.00	504.00	504.00	+12.00	1	2070
12:07:39	503.00	504.00	504.00	+12.00	1	2069
12:05:25	504.00	505.00	504.00	+12.00	2	2068
12:05:21	504.00	505.00	504.00	+12.00	1	2066
12:05:14	504.00	505.00	504.00	+12.00	1	2065
12:05:06	504.00	505.00	504.00	+12.00	1	2064
12:05:00	504.00	505.00	504.00	+12.00	1	2063
12:02:50	504.00	505.00	504.00	+12.00	1	2062
12:02:28	504.00	505.00	504.00	+12.00	1	2061
12:02:28	504.00	505.00	504.00	+12.00	1	2060
12:02:18	504.00	505.00	505.00	+13.00	1	2059
12:00:05	503.00	504.00	504.00	+12.00	2	2058
12:00:05	503.00	504.00	504.00	+12.00	3	2056
11:59:00	503.00	504.00	503.00	+11.00	1	2053
11:57:56	503.00	504.00	504.00	+12.00	1	2052
11:54:01	503.00	504.00	504.00	+12.00	2	2051
11:53:55	504.00	505.00	504.00	+12.00	3	2049
11:53:11	504.00	505.00	504.00	+12.00	1	2046
11:51:18	504.00	505.00	504.00	+12.00	1	2045
11:49:48	503.00	504.00	504.00	+12.00	1	2044
11:48:45	503.00	504.00	503.00	+11.00	1	2043
11:48:09	503.00	504.00	503.00	+11.00	1	2042
11:48:03	503.00	504.00	503.00	+11.00	1	2041
11:47:34	503.00	505.00	503.00	+11.00	1	2040
11:47:14	504.00	505.00	504.00	+12.00	1	2039
11:45:48	503.00	504.00	504.00	+12.00	1	2038
11:45:41	504.00	506.00	504.00	+12.00	1	2037
11:44:42	503.00	504.00	504.00	+12.00	1	2036
11:43:12	504.00	506.00	504.00	+12.00	1	2035
11:43:06	504.00	506.00	504.00	+12.00	1	2034
11:42:59	504.00	506.00	504.00	+12.00	1	2033
11:41:27	503.00	504.00	504.00	+12.00	1	2032
11:41:22	503.00	505.00	505.00	+13.00	2	2031
11:41:16	504.00	505.00	504.00	+12.00	1	2029
11:40:41	504.00	505.00	505.00	+13.00	1	2028
11:40:09	505.00	506.00	505.00	+13.00	1	2027
11:39:39	505.00	506.00	505.00	+13.00	1	2026
11:39:18	505.00	507.00	505.00	+13.00	1	2025
11:39:13	505.00	507.00	505.00	+13.00	1	2024
11:38:57	505.00	506.00	506.00	+14.00	1	2023
11:38:55	506.00	507.00	506.00	+14.00	1	2022
11:38:49	506.00	507.00	506.00	+14.00	1	2021
11:38:20	506.00	508.00	508.00	+16.00	1	2020
11:37:29	508.00	509.00	508.00	+16.00	2	2019
11:36:17	509.00	510.00	509.00	+17.00	1	2017
11:35:50	509.00	510.00	509.00	+17.00	1	2016
11:35:21	509.00	510.00	509.00	+17.00	5	2015
11:34:51	509.00	510.00	510.00	+18.00	1	2010
11:34:44	510.00	511.00	510.00	+18.00	1	2009
11:34:38	510.00	511.00	510.00	+18.00	1	2008
11:34:29	510.00	511.00	510.00	+18.00	1	2007
11:34:28	509.00	510.00	510.00	+18.00	1	2006
11:34:28	510.00	511.00	510.00	+18.00	1	2005
11:34:27	510.00	511.00	510.00	+18.00	1	2004
11:34:19	510.00	511.00	511.00	+19.00	1	2003
11:34:15	510.00	511.00	510.00	+18.00	1	2002
11:34:12	510.00	511.00	511.00	+19.00	1	2001
11:34:12	509.00	510.00	510.00	+18.00	19	2000
11:34:12	508.00	510.00	510.00	+18.00	10	1981
11:34:07	509.00	510.00	509.00	+17.00	1	1971
11:33:47	508.00	509.00	509.00	+17.00	1	1970
11:33:39	508.00	509.00	509.00	+17.00	2	1969
11:33:39	508.00	509.00	509.00	+17.00	9	1967
11:33:24	507.00	508.00	508.00	+16.00	1	1958
11:33:13	507.00	508.00	508.00	+16.00	1	1957
11:32:33	507.00	508.00	508.00	+16.00	1	1956
11:32:33	507.00	508.00	508.00	+16.00	1	1955
11:31:34	507.00	508.00	507.00	+15.00	1	1954
11:31:27	506.00	507.00	507.00	+15.00	1	1953
11:31:23	506.00	507.00	506.00	+14.00	1	1952
11:31:16	505.00	507.00	505.00	+13.00	1	1951
11:31:04	506.00	507.00	506.00	+14.00	1	1950
11:30:53	507.00	508.00	507.00	+15.00	1	1949
11:30:53	507.00	508.00	507.00	+15.00	1	1948
11:30:04	508.00	509.00	508.00	+16.00	1	1947
11:29:54	508.00	509.00	509.00	+17.00	1	1946
11:29:43	508.00	509.00	509.00	+17.00	1	1945
11:29:42	509.00	510.00	509.00	+17.00	2	1944
11:29:36	509.00	510.00	509.00	+17.00	1	1942
11:29:28	509.00	510.00	510.00	+18.00	2	1941
11:29:24	509.00	510.00	510.00	+18.00	1	1939
11:29:21	509.00	510.00	510.00	+18.00	1	1938
11:29:11	507.00	509.00	509.00	+17.00	1	1937
11:29:09	507.00	509.00	509.00	+17.00	1	1936
11:28:56	508.00	509.00	509.00	+17.00	9	1935
11:28:56	507.00	508.00	508.00	+16.00	5	1926
11:28:56	506.00	507.00	507.00	+15.00	6	1921
11:28:45	506.00	507.00	506.00	+14.00	1	1915
11:28:31	505.00	506.00	506.00	+14.00	1	1914
11:28:31	505.00	506.00	506.00	+14.00	1	1913
11:28:26	505.00	506.00	505.00	+13.00	1	1912
11:28:26	505.00	506.00	505.00	+13.00	1	1911
11:28:07	505.00	506.00	505.00	+13.00	2	1910
11:27:44	505.00	506.00	506.00	+14.00	1	1908
11:27:41	506.00	507.00	506.00	+14.00	1	1907
11:27:24	507.00	508.00	507.00	+15.00	1	1906
11:27:23	507.00	508.00	508.00	+16.00	1	1905
11:27:23	507.00	508.00	507.00	+15.00	1	1904
11:27:15	507.00	508.00	508.00	+16.00	1	1903
11:27:07	507.00	508.00	508.00	+16.00	2	1902
11:27:07	507.00	508.00	508.00	+16.00	1	1900
11:27:03	507.00	508.00	507.00	+15.00	1	1899
11:27:03	507.00	508.00	508.00	+16.00	1	1898
11:26:59	507.00	508.00	508.00	+16.00	1	1897
11:26:57	507.00	508.00	508.00	+16.00	1	1896
11:26:57	507.00	508.00	508.00	+16.00	1	1895
11:26:51	507.00	508.00	508.00	+16.00	1	1894
11:26:51	506.00	507.00	507.00	+15.00	2	1893
11:26:50	506.00	507.00	506.00	+14.00	1	1891
11:26:44	506.00	507.00	507.00	+15.00	1	1890
11:26:37	505.00	507.00	505.00	+13.00	1	1889
11:26:31	505.00	506.00	506.00	+14.00	3	1888
11:26:31	504.00	505.00	505.00	+13.00	3	1885
11:26:31	504.00	505.00	505.00	+13.00	1	1882
11:26:31	504.00	505.00	505.00	+13.00	11	1881
11:26:28	503.00	504.00	504.00	+12.00	7	1870
11:26:28	502.00	503.00	503.00	+11.00	3	1863
11:26:28	502.00	503.00	503.00	+11.00	2	1860
11:26:02	501.00	502.00	502.00	+10.00	1	1858
11:25:42	502.00	503.00	502.00	+10.00	1	1857
11:25:39	502.00	503.00	502.00	+10.00	1	1856
11:25:20	503.00	504.00	503.00	+11.00	1	1855
11:25:09	502.00	503.00	503.00	+11.00	1	1854
11:24:55	501.00	503.00	503.00	+11.00	1	1853
11:24:51	502.00	503.00	503.00	+11.00	1	1852
11:24:50	502.00	503.00	503.00	+11.00	1	1851
11:24:09	501.00	502.00	502.00	+10.00	2	1850
11:23:27	500.00	501.00	501.00	+9.00	1	1848
11:22:17	501.00	503.00	499.50	+7.50	1	1847
11:22:17	501.00	503.00	500.00	+8.00	2	1846
11:22:17	501.00	503.00	501.00	+9.00	2	1844
11:22:15	501.00	502.00	502.00	+10.00	1	1842
11:20:57	501.00	502.00	502.00	+10.00	2	1841
11:20:57	501.00	502.00	502.00	+10.00	1	1839
11:20:01	501.00	502.00	502.00	+10.00	1	1838
11:19:56	501.00	502.00	502.00	+10.00	1	1837
11:19:42	500.00	501.00	501.00	+9.00	2	1836
11:19:42	499.00	500.00	500.00	+8.00	4	1834
11:17:18	497.50	498.50	498.50	+6.50	1	1830
11:17:18	497.00	498.00	498.00	+6.00	5	1829
11:17:04	496.50	497.00	497.00	+5.00	1	1824
11:15:55	496.50	497.00	497.00	+5.00	1	1823
11:15:45	496.50	498.00	496.50	+4.50	1	1822
11:15:34	497.00	498.00	497.00	+5.00	1	1821
11:15:04	497.50	498.50	497.50	+5.50	1	1820
11:14:43	498.00	498.50	498.00	+6.00	1	1819
11:13:09	498.50	500.00	498.50	+6.50	1	1818
11:13:03	498.50	500.00	498.50	+6.50	1	1817
11:11:41	498.50	500.00	498.50	+6.50	1	1816
11:11:20	500.00	501.00	500.00	+8.00	1	1815
11:11:19	499.50	501.00	499.50	+7.50	1	1814
11:10:25	499.50	501.00	501.00	+9.00	1	1813
11:09:28	501.00	502.00	501.00	+9.00	1	1812
11:09:17	500.00	501.00	501.00	+9.00	2	1811
11:09:11	501.00	502.00	501.00	+9.00	1	1809
11:09:10	501.00	502.00	501.00	+9.00	2	1808
11:09:04	501.00	502.00	501.00	+9.00	1	1806
11:08:30	500.00	501.00	501.00	+9.00	3	1805
11:08:19	500.00	501.00	501.00	+9.00	1	1802
11:08:06	500.00	501.00	501.00	+9.00	1	1801
11:07:46	499.50	500.00	500.00	+8.00	2	1800
11:07:30	500.00	501.00	500.00	+8.00	1	1798
11:07:26	500.00	501.00	500.00	+8.00	1	1797
11:07:26	500.00	501.00	500.00	+8.00	2	1796
11:07:19	500.00	501.00	500.00	+8.00	1	1794
11:07:17	500.00	501.00	500.00	+8.00	1	1793
11:07:03	499.00	500.00	500.00	+8.00	2	1792
11:06:53	499.00	500.00	500.00	+8.00	1	1790
11:06:34	498.00	500.00	500.00	+8.00	2	1789
11:06:32	498.00	500.00	500.00	+8.00	2	1787
11:06:31	498.00	499.50	499.50	+7.50	2	1785
11:06:28	498.00	499.50	499.50	+7.50	2	1783
11:06:28	499.00	499.50	499.00	+7.00	2	1781
11:06:28	498.00	499.00	499.00	+7.00	1	1779
11:05:54	497.50	499.00	499.00	+7.00	1	1778
11:05:29	497.00	498.00	498.00	+6.00	1	1777
11:05:27	497.50	498.00	497.50	+5.50	2	1776
11:05:14	498.00	499.00	498.00	+6.00	1	1774
11:04:55	498.00	499.00	498.00	+6.00	1	1773
11:04:34	497.50	498.00	498.00	+6.00	1	1772
11:04:12	497.00	497.50	497.50	+5.50	1	1771
11:04:05	496.50	497.50	497.50	+5.50	1	1770
11:03:47	496.50	497.50	497.50	+5.50	1	1769
11:03:24	495.50	496.00	496.00	+4.00	1	1768
11:03:21	495.50	496.00	496.00	+4.00	1	1767
11:03:00	495.00	496.00	496.00	+4.00	1	1766
11:02:44	495.50	496.00	495.50	+3.50	1	1765
11:02:21	494.50	495.00	495.00	+3.00	1	1764
11:02:04	494.50	495.00	495.00	+3.00	1	1763
11:01:30	494.50	495.00	495.00	+3.00	1	1762
11:01:18	494.00	494.50	494.50	+2.50	1	1761
11:01:16	494.00	494.50	494.50	+2.50	1	1760
11:00:47	494.00	494.50	494.50	+2.50	1	1759
11:00:21	493.50	494.00	494.00	+2.00	1	1758
11:00:17	493.50	494.00	494.00	+2.00	1	1757
11:00:15	493.50	494.00	494.00	+2.00	1	1756
11:00:05	493.50	494.00	494.00	+2.00	1	1755
10:59:20	493.50	494.00	494.00	+2.00	1	1754
10:59:07	493.50	494.00	494.00	+2.00	1	1753
10:58:31	493.50	494.00	494.00	+2.00	1	1752
10:58:11	493.50	494.00	494.00	+2.00	1	1751
10:57:22	493.50	494.00	494.00	+2.00	1	1750
10:56:50	494.00	494.50	494.00	+2.00	1	1749
10:56:22	494.00	494.50	494.00	+2.00	1	1748
10:56:02	494.00	495.00	494.00	+2.00	1	1747
10:55:20	494.00	495.50	494.00	+2.00	1	1746
10:54:14	494.50	496.00	494.50	+2.50	2	1745
10:54:14	495.00	497.00	495.00	+3.00	18	1743
10:54:12	495.50	497.00	495.50	+3.50	4	1725
10:53:47	496.00	497.50	496.00	+4.00	2	1721
10:52:33	496.50	497.50	496.50	+4.50	2	1719
10:51:40	496.50	497.50	496.50	+4.50	1	1717
10:50:55	495.50	496.50	496.50	+4.50	1	1716
10:50:34	496.00	496.50	496.00	+4.00	1	1715
10:50:08	495.50	496.00	496.00	+4.00	1	1714
10:49:51	495.50	496.00	496.00	+4.00	1	1713
10:49:30	495.00	495.50	495.50	+3.50	1	1712
10:49:26	495.00	495.50	495.50	+3.50	1	1711
10:48:37	495.50	496.00	495.50	+3.50	1	1710
10:47:15	495.00	495.50	495.50	+3.50	2	1709
10:45:59	495.50	497.00	495.50	+3.50	4	1707
10:45:59	496.00	497.50	496.00	+4.00	2	1703
10:45:46	496.50	497.50	496.50	+4.50	1	1701
10:44:50	496.00	496.50	496.50	+4.50	1	1700
10:43:52	495.50	496.00	496.00	+4.00	1	1699
10:42:33	495.00	496.00	496.00	+4.00	1	1698
10:42:26	495.00	496.00	496.00	+4.00	1	1697
10:42:12	495.50	496.00	495.50	+3.50	1	1696
10:41:57	495.50	496.00	495.50	+3.50	1	1695
10:41:57	495.50	496.00	495.50	+3.50	1	1694
10:41:43	495.50	496.50	495.50	+3.50	8	1693
10:41:43	496.00	496.50	496.00	+4.00	6	1685
10:40:24	496.50	497.00	496.50	+4.50	2	1679
10:39:45	496.50	497.00	496.50	+4.50	1	1677
10:39:39	496.00	496.50	496.50	+4.50	1	1676
10:39:34	496.00	496.50	496.50	+4.50	1	1675
10:38:22	495.50	496.00	496.00	+4.00	1	1674
10:38:12	495.50	496.00	496.00	+4.00	1	1673
10:37:59	496.00	496.50	495.50	+3.50	1	1672
10:37:59	496.00	496.50	496.00	+4.00	2	1671
10:37:18	496.00	496.50	496.00	+4.00	1	1669
10:37:08	496.00	496.50	496.00	+4.00	2	1668
10:36:39	495.50	496.00	496.00	+4.00	1	1666
10:36:36	495.50	496.00	496.00	+4.00	1	1665
10:36:19	496.00	496.50	496.00	+4.00	1	1664
10:35:54	496.00	497.00	496.00	+4.00	8	1663
10:35:21	496.50	497.00	496.50	+4.50	1	1655
10:34:24	496.00	496.50	496.50	+4.50	1	1654
10:33:53	496.50	497.50	496.50	+4.50	1	1653
10:33:41	496.50	498.00	496.50	+4.50	3	1652
10:33:37	497.00	498.00	497.00	+5.00	2	1649
10:33:06	496.50	497.00	497.00	+5.00	1	1647
10:31:59	496.50	497.00	496.50	+4.50	1	1646
10:31:35	496.00	496.50	496.50	+4.50	1	1645
10:31:34	496.50	497.00	496.50	+4.50	1	1644
10:30:28	496.50	497.50	496.50	+4.50	2	1643
10:30:14	496.00	496.50	496.50	+4.50	1	1641
10:29:52	496.00	497.00	497.00	+5.00	4	1640
10:29:50	496.50	497.00	496.50	+4.50	1	1636
10:29:11	496.50	497.00	496.50	+4.50	2	1635
10:29:06	496.50	497.00	496.50	+4.50	1	1633
10:29:01	497.00	498.50	497.00	+5.00	3	1632
10:28:59	497.00	497.50	497.50	+5.50	1	1629
10:28:39	497.00	497.50	497.50	+5.50	1	1628
10:27:09	497.50	499.00	497.50	+5.50	2	1627
10:27:09	498.00	499.00	498.00	+6.00	2	1625
10:26:48	498.00	499.00	498.00	+6.00	1	1623
10:26:00	497.50	499.50	497.50	+5.50	1	1622
10:25:46	497.50	498.00	498.00	+6.00	1	1621
10:25:06	498.00	498.50	498.00	+6.00	4	1620
10:25:06	498.00	498.50	498.00	+6.00	1	1616
10:24:52	498.00	498.50	498.50	+6.50	1	1615
10:24:33	498.00	498.50	498.00	+6.00	1	1614
10:23:32	498.50	499.00	498.50	+6.50	1	1613
10:23:11	498.50	499.00	498.50	+6.50	1	1612
10:23:05	499.00	500.00	499.00	+7.00	2	1611
10:22:59	499.00	500.00	499.00	+7.00	2	1609
10:21:50	499.50	500.00	499.50	+7.50	1	1607
10:21:19	499.50	500.00	499.50	+7.50	1	1606
10:21:18	499.00	500.00	499.00	+7.00	2	1605
10:21:08	499.50	500.00	499.50	+7.50	1	1603
10:20:20	499.00	500.00	499.00	+7.00	1	1602
10:19:58	499.00	500.00	499.00	+7.00	3	1601
10:19:14	499.50	500.00	499.50	+7.50	2	1598
10:18:57	498.50	499.50	499.50	+7.50	1	1596
10:18:57	499.00	499.50	499.00	+7.00	3	1595
10:18:51	499.00	499.50	499.50	+7.50	1	1592
10:18:38	498.50	499.00	499.00	+7.00	1	1591
10:18:34	498.50	499.00	499.00	+7.00	1	1590
10:16:43	498.00	499.00	498.00	+6.00	1	1589
10:16:35	497.50	499.00	497.50	+5.50	1	1588
10:16:21	497.00	499.00	497.00	+5.00	1	1587
10:16:13	497.50	499.00	497.50	+5.50	1	1586
10:15:47	497.00	497.50	497.50	+5.50	1	1585
10:15:39	497.00	497.50	497.00	+5.00	1	1584
10:15:24	496.50	497.00	497.00	+5.00	1	1583
10:15:22	497.00	497.50	497.00	+5.00	1	1582
10:15:22	497.00	497.50	497.00	+5.00	1	1581
10:15:14	497.00	497.50	497.00	+5.00	1	1580
10:15:14	497.00	497.50	497.50	+5.50	1	1579
10:15:10	497.00	497.50	497.00	+5.00	1	1578
10:14:54	497.00	497.50	497.00	+5.00	1	1577
10:14:39	497.50	498.50	497.50	+5.50	1	1576
10:14:27	497.50	498.50	497.50	+5.50	1	1575
10:14:17	497.50	498.50	497.50	+5.50	1	1574
10:14:01	497.50	498.50	497.50	+5.50	1	1573
10:13:57	498.00	498.50	498.00	+6.00	1	1572
10:13:38	497.50	498.50	497.50	+5.50	1	1571
10:13:20	497.50	499.00	497.50	+5.50	1	1570
10:13:20	498.00	499.50	498.00	+6.00	9	1569
10:13:20	498.50	499.50	498.50	+6.50	5	1560
10:12:17	498.50	499.50	498.50	+6.50	1	1555
10:12:10	498.50	499.50	498.50	+6.50	1	1554
10:12:08	498.00	498.50	498.50	+6.50	1	1553
10:12:07	498.50	499.50	498.50	+6.50	1	1552
10:11:51	498.50	499.50	498.50	+6.50	1	1551
10:11:46	498.50	499.00	499.00	+7.00	3	1550
10:11:37	498.50	499.00	498.50	+6.50	1	1547
10:11:35	498.50	499.00	498.50	+6.50	4	1546
10:11:21	498.50	499.00	498.50	+6.50	1	1542
10:10:46	498.50	499.50	498.50	+6.50	1	1541
10:10:45	498.50	499.00	499.00	+7.00	2	1540
10:10:45	498.00	498.50	498.50	+6.50	1	1538
10:10:45	498.50	499.00	498.50	+6.50	1	1537
10:10:42	498.50	499.00	498.50	+6.50	1	1536
10:10:38	498.50	499.00	498.50	+6.50	1	1535
10:10:19	498.50	499.50	498.50	+6.50	4	1534
10:10:18	499.00	499.50	499.00	+7.00	1	1530
10:10:18	498.50	499.00	499.00	+7.00	2	1529
10:09:59	498.50	499.50	498.50	+6.50	1	1527
10:09:59	499.00	499.50	498.50	+6.50	3	1526
10:09:59	499.00	499.50	499.00	+7.00	2	1523
10:09:55	498.50	499.00	499.00	+7.00	1	1521
10:09:48	498.50	499.00	499.00	+7.00	1	1520
10:09:46	499.00	499.50	499.00	+7.00	1	1519
10:09:46	499.00	499.50	499.00	+7.00	1	1518
10:09:43	499.00	499.50	499.00	+7.00	1	1517
10:09:40	499.00	499.50	499.00	+7.00	1	1516
10:09:35	499.00	499.50	499.50	+7.50	1	1515
10:09:35	499.00	499.50	499.00	+7.00	2	1514
10:09:34	499.00	499.50	499.00	+7.00	1	1512
10:08:57	499.00	499.50	499.50	+7.50	1	1511
10:08:44	499.50	500.00	499.50	+7.50	1	1510
10:08:44	499.50	500.00	499.50	+7.50	1	1509
10:08:35	499.50	500.00	500.00	+8.00	1	1508
10:08:26	500.00	501.00	500.00	+8.00	2	1507
10:08:26	500.00	501.00	500.00	+8.00	5	1505
10:08:03	500.00	501.00	500.00	+8.00	2	1500
10:08:01	500.00	501.00	500.00	+8.00	1	1498
10:07:59	500.00	501.00	500.00	+8.00	1	1497
10:07:57	500.00	501.00	500.00	+8.00	1	1496
10:07:54	500.00	501.00	500.00	+8.00	1	1495
10:07:54	500.00	501.00	500.00	+8.00	1	1494
10:07:52	500.00	501.00	500.00	+8.00	1	1493
10:07:51	500.00	501.00	500.00	+8.00	1	1492
10:07:39	500.00	501.00	501.00	+9.00	1	1491
10:07:31	500.00	501.00	500.00	+8.00	1	1490
10:07:31	500.00	501.00	500.00	+8.00	1	1489
10:07:14	501.00	502.00	501.00	+9.00	5	1488
10:07:14	501.00	503.00	501.00	+9.00	1	1483
10:07:14	502.00	503.00	501.00	+9.00	4	1482
10:07:14	502.00	503.00	502.00	+10.00	11	1478
10:05:20	502.00	504.00	504.00	+12.00	1	1467
10:05:18	503.00	504.00	503.00	+11.00	7	1466
10:05:18	503.00	504.00	503.00	+11.00	1	1459
10:04:25	504.00	505.00	504.00	+12.00	4	1458
10:04:01	505.00	506.00	505.00	+13.00	1	1454
10:03:58	505.00	506.00	505.00	+13.00	1	1453
10:03:51	505.00	506.00	505.00	+13.00	1	1452
10:03:42	504.00	505.00	505.00	+13.00	1	1451
10:03:32	504.00	505.00	505.00	+13.00	1	1450
10:03:13	504.00	505.00	505.00	+13.00	1	1449
10:03:10	504.00	505.00	505.00	+13.00	1	1448
10:02:55	504.00	505.00	505.00	+13.00	1	1447
10:02:45	504.00	505.00	505.00	+13.00	1	1446
10:02:44	504.00	505.00	505.00	+13.00	1	1445
10:02:23	504.00	506.00	506.00	+14.00	1	1444
10:02:18	505.00	506.00	505.00	+13.00	1	1443
10:01:48	504.00	506.00	506.00	+14.00	1	1442
10:01:41	505.00	506.00	505.00	+13.00	1	1441
10:01:39	504.00	505.00	505.00	+13.00	1	1440
10:01:25	504.00	505.00	505.00	+13.00	1	1439
10:01:12	504.00	505.00	505.00	+13.00	1	1438
10:01:07	504.00	505.00	505.00	+13.00	1	1437
10:01:04	503.00	505.00	505.00	+13.00	1	1436
10:00:41	503.00	505.00	505.00	+13.00	1	1435
10:00:36	503.00	505.00	505.00	+13.00	2	1434
10:00:33	504.00	505.00	504.00	+12.00	2	1432
10:00:06	504.00	505.00	504.00	+12.00	1	1430
09:59:43	502.00	504.00	504.00	+12.00	1	1429
09:59:40	502.00	503.00	503.00	+11.00	1	1428
09:59:32	503.00	504.00	503.00	+11.00	3	1427
09:59:32	504.00	505.00	504.00	+12.00	4	1424
09:59:19	504.00	505.00	504.00	+12.00	1	1420
09:59:15	504.00	505.00	504.00	+12.00	1	1419
09:59:05	504.00	505.00	504.00	+12.00	1	1418
09:58:44	503.00	504.00	504.00	+12.00	1	1417
09:57:40	503.00	504.00	503.00	+11.00	1	1416
09:57:13	501.00	503.00	503.00	+11.00	1	1415
09:57:10	501.00	503.00	503.00	+11.00	2	1414
09:57:05	501.00	503.00	503.00	+11.00	2	1412
09:56:45	501.00	502.00	502.00	+10.00	1	1410
09:56:16	501.00	502.00	502.00	+10.00	1	1409
09:55:42	501.00	502.00	502.00	+10.00	1	1408
09:55:08	501.00	502.00	502.00	+10.00	1	1407
09:54:35	501.00	502.00	502.00	+10.00	1	1406
09:54:31	501.00	502.00	501.00	+9.00	1	1405
09:54:24	501.00	502.00	502.00	+10.00	1	1404
09:54:21	501.00	502.00	501.00	+9.00	1	1403
09:54:21	501.00	502.00	501.00	+9.00	1	1402
09:53:59	500.00	501.00	501.00	+9.00	2	1401
09:53:54	501.00	502.00	501.00	+9.00	14	1399
09:53:54	502.00	503.00	502.00	+10.00	1	1385
09:53:23	501.00	503.00	501.00	+9.00	1	1384
09:52:55	502.00	504.00	502.00	+10.00	1	1383
09:52:55	502.00	503.00	502.00	+10.00	3	1382
09:52:54	503.00	504.00	503.00	+11.00	1	1379
09:52:12	502.00	503.00	502.00	+10.00	1	1378
09:52:02	502.00	503.00	502.00	+10.00	3	1377
09:52:01	501.00	502.00	502.00	+10.00	1	1374
09:52:00	501.00	502.00	502.00	+10.00	1	1373
09:51:59	501.00	502.00	502.00	+10.00	1	1372
09:51:54	501.00	502.00	502.00	+10.00	1	1371
09:51:29	502.00	503.00	502.00	+10.00	1	1370
09:51:29	502.00	503.00	502.00	+10.00	2	1369
09:51:29	502.00	503.00	502.00	+10.00	3	1367
09:51:09	503.00	504.00	503.00	+11.00	1	1364
09:51:07	503.00	504.00	503.00	+11.00	1	1363
09:50:19	502.00	503.00	503.00	+11.00	1	1362
09:50:07	502.00	503.00	503.00	+11.00	2	1361
09:49:49	501.00	502.00	502.00	+10.00	1	1359
09:49:38	501.00	504.00	501.00	+9.00	1	1358
09:49:33	501.00	502.00	502.00	+10.00	1	1357
09:49:23	502.00	503.00	502.00	+10.00	1	1356
09:49:23	502.00	504.00	502.00	+10.00	1	1355
09:49:23	502.00	504.00	502.00	+10.00	5	1354
09:49:10	503.00	505.00	503.00	+11.00	1	1349
09:48:50	502.00	504.00	504.00	+12.00	1	1348
09:48:50	502.00	504.00	504.00	+12.00	1	1347
09:48:40	502.00	504.00	504.00	+12.00	1	1346
09:48:39	502.00	503.00	503.00	+11.00	1	1345
09:48:15	503.00	504.00	503.00	+11.00	1	1344
09:47:28	502.00	503.00	503.00	+11.00	1	1343
09:47:16	502.00	503.00	502.00	+10.00	1	1342
09:46:37	502.00	503.00	502.00	+10.00	2	1341
09:46:24	502.00	503.00	502.00	+10.00	1	1339
09:46:24	502.00	503.00	502.00	+10.00	1	1338
09:46:11	502.00	504.00	502.00	+10.00	1	1337
09:45:57	502.00	504.00	502.00	+10.00	1	1336
09:45:33	501.00	503.00	503.00	+11.00	1	1335
09:45:23	501.00	503.00	501.00	+9.00	2	1334
09:45:21	501.00	502.00	502.00	+10.00	1	1332
09:45:20	501.00	502.00	501.00	+9.00	3	1331
09:45:02	500.00	502.00	502.00	+10.00	3	1328
09:44:53	501.00	503.00	501.00	+9.00	4	1325
09:44:53	501.00	503.00	501.00	+9.00	1	1321
09:44:30	501.00	502.00	501.00	+9.00	1	1320
09:44:26	501.00	502.00	501.00	+9.00	1	1319
09:44:03	501.00	504.00	501.00	+9.00	1	1318
09:43:59	501.00	502.00	502.00	+10.00	1	1317
09:43:53	502.00	504.00	502.00	+10.00	1	1316
09:43:40	501.00	502.00	502.00	+10.00	1	1315
09:43:20	501.00	503.00	501.00	+9.00	1	1314
09:43:14	501.00	502.00	501.00	+9.00	1	1313
09:43:06	501.00	503.00	501.00	+9.00	1	1312
09:43:04	502.00	504.00	502.00	+10.00	2	1311
09:43:03	502.00	504.00	502.00	+10.00	1	1309
09:43:03	503.00	504.00	502.00	+10.00	7	1308
09:43:03	503.00	504.00	503.00	+11.00	1	1301
09:43:02	503.00	504.00	503.00	+11.00	1	1300
09:42:56	503.00	504.00	503.00	+11.00	4	1299
09:42:38	503.00	505.00	503.00	+11.00	1	1295
09:42:33	502.00	503.00	503.00	+11.00	1	1294
09:42:29	503.00	504.00	503.00	+11.00	1	1293
09:42:23	503.00	505.00	503.00	+11.00	2	1292
09:42:23	503.00	505.00	503.00	+11.00	1	1290
09:42:13	504.00	505.00	504.00	+12.00	3	1289
09:42:01	505.00	506.00	505.00	+13.00	3	1286
09:42:01	505.00	506.00	505.00	+13.00	1	1283
09:41:56	505.00	506.00	505.00	+13.00	1	1282
09:41:56	506.00	507.00	506.00	+14.00	1	1281
09:41:56	506.00	507.00	506.00	+14.00	1	1280
09:41:42	505.00	506.00	505.00	+13.00	1	1279
09:41:36	505.00	506.00	506.00	+14.00	1	1278
09:41:21	505.00	506.00	506.00	+14.00	1	1277
09:41:14	506.00	507.00	506.00	+14.00	3	1276
09:41:08	506.00	507.00	507.00	+15.00	1	1273
09:40:58	506.00	507.00	507.00	+15.00	2	1272
09:40:47	506.00	507.00	507.00	+15.00	1	1270
09:40:17	506.00	507.00	506.00	+14.00	2	1269
09:39:55	506.00	508.00	506.00	+14.00	2	1267
09:39:48	506.00	507.00	507.00	+15.00	2	1265
09:39:43	506.00	507.00	507.00	+15.00	1	1263
09:39:37	506.00	507.00	506.00	+14.00	1	1262
09:39:19	505.00	506.00	506.00	+14.00	1	1261
09:38:52	503.00	505.00	505.00	+13.00	1	1260
09:38:51	504.00	505.00	504.00	+12.00	1	1259
09:38:51	505.00	506.00	505.00	+13.00	1	1258
09:38:51	504.00	506.00	504.00	+12.00	1	1257
09:38:49	504.00	505.00	505.00	+13.00	1	1256
09:38:47	504.00	505.00	504.00	+12.00	1	1255
09:38:46	504.00	505.00	505.00	+13.00	1	1254
09:38:44	504.00	505.00	504.00	+12.00	1	1253
09:38:39	504.00	505.00	504.00	+12.00	3	1252
09:38:25	504.00	506.00	504.00	+12.00	1	1249
09:38:25	505.00	506.00	505.00	+13.00	6	1248
09:38:22	505.00	507.00	507.00	+15.00	1	1242
09:38:20	506.00	507.00	506.00	+14.00	1	1241
09:38:15	505.00	507.00	507.00	+15.00	1	1240
09:38:13	506.00	507.00	506.00	+14.00	3	1239
09:38:11	505.00	506.00	506.00	+14.00	1	1236
09:38:11	505.00	506.00	506.00	+14.00	1	1235
09:38:06	505.00	506.00	505.00	+13.00	1	1234
09:37:45	504.00	505.00	505.00	+13.00	1	1233
09:37:27	504.00	506.00	504.00	+12.00	1	1232
09:37:23	504.00	505.00	505.00	+13.00	1	1231
09:37:20	504.00	505.00	505.00	+13.00	1	1230
09:37:16	504.00	505.00	505.00	+13.00	2	1229
09:37:15	504.00	505.00	505.00	+13.00	1	1227
09:37:02	503.00	505.00	503.00	+11.00	1	1226
09:36:57	503.00	505.00	503.00	+11.00	1	1225
09:36:47	502.00	505.00	502.00	+10.00	1	1224
09:36:45	502.00	505.00	502.00	+10.00	1	1223
09:36:45	503.00	505.00	503.00	+11.00	1	1222
09:36:45	503.00	504.00	504.00	+12.00	1	1221
09:36:45	502.00	504.00	504.00	+12.00	1	1220
09:36:44	502.00	505.00	502.00	+10.00	1	1219
09:36:43	503.00	505.00	503.00	+11.00	1	1218
09:36:40	503.00	505.00	503.00	+11.00	2	1217
09:36:39	503.00	504.00	504.00	+12.00	1	1215
09:36:36	504.00	505.00	504.00	+12.00	3	1214
09:36:36	504.00	505.00	504.00	+12.00	1	1211
09:36:32	504.00	505.00	505.00	+13.00	1	1210
09:36:31	505.00	506.00	505.00	+13.00	5	1209
09:36:31	505.00	506.00	505.00	+13.00	2	1204
09:36:26	505.00	506.00	506.00	+14.00	2	1202
09:36:21	506.00	507.00	506.00	+14.00	6	1200
09:36:21	506.00	507.00	506.00	+14.00	1	1194
09:36:18	506.00	508.00	506.00	+14.00	1	1193
09:36:18	507.00	508.00	507.00	+15.00	3	1192
09:36:18	507.00	508.00	507.00	+15.00	1	1189
09:36:18	508.00	509.00	508.00	+16.00	5	1188
09:36:18	508.00	509.00	508.00	+16.00	2	1183
09:35:57	508.00	509.00	509.00	+17.00	1	1181
09:35:57	508.00	510.00	508.00	+16.00	1	1180
09:35:57	508.00	510.00	508.00	+16.00	2	1179
09:35:53	508.00	509.00	508.00	+16.00	1	1177
09:35:47	508.00	510.00	508.00	+16.00	4	1176
09:35:36	509.00	510.00	509.00	+17.00	1	1172
09:35:26	509.00	510.00	509.00	+17.00	3	1171
09:35:26	509.00	510.00	509.00	+17.00	1	1168
09:35:05	509.00	510.00	510.00	+18.00	1	1167
09:35:04	510.00	511.00	510.00	+18.00	2	1166
09:34:43	510.00	511.00	510.00	+18.00	1	1164
09:34:25	509.00	510.00	510.00	+18.00	1	1163
09:34:22	509.00	510.00	510.00	+18.00	1	1162
09:34:18	509.00	510.00	510.00	+18.00	1	1161
09:34:16	509.00	510.00	510.00	+18.00	1	1160
09:34:05	509.00	510.00	510.00	+18.00	1	1159
09:34:00	510.00	512.00	510.00	+18.00	2	1158
09:33:48	508.00	510.00	510.00	+18.00	5	1156
09:33:44	508.00	510.00	510.00	+18.00	1	1151
09:33:43	509.00	510.00	510.00	+18.00	1	1150
09:33:43	509.00	510.00	510.00	+18.00	1	1149
09:33:42	509.00	510.00	510.00	+18.00	2	1148
09:33:42	508.00	510.00	510.00	+18.00	2	1146
09:33:41	508.00	510.00	510.00	+18.00	2	1144
09:33:41	509.00	513.00	509.00	+17.00	6	1142
09:33:41	509.00	510.00	510.00	+18.00	1	1136
09:33:40	510.00	513.00	510.00	+18.00	2	1135
09:33:40	510.00	513.00	510.00	+18.00	2	1133
09:33:39	509.00	512.00	512.00	+20.00	1	1131
09:33:39	509.00	510.00	510.00	+18.00	1	1130
09:33:39	509.00	510.00	510.00	+18.00	1	1129
09:33:39	509.00	510.00	510.00	+18.00	2	1128
09:33:38	509.00	510.00	510.00	+18.00	2	1126
09:33:37	509.00	510.00	510.00	+18.00	1	1124
09:33:37	510.00	512.00	510.00	+18.00	1	1123
09:33:37	509.00	510.00	510.00	+18.00	2	1122
09:33:36	509.00	510.00	510.00	+18.00	1	1120
09:33:36	509.00	510.00	510.00	+18.00	1	1119
09:33:35	509.00	510.00	510.00	+18.00	1	1118
09:33:35	510.00	513.00	510.00	+18.00	1	1117
09:33:35	509.00	510.00	510.00	+18.00	2	1116
09:33:34	509.00	510.00	510.00	+18.00	2	1114
09:33:33	509.00	510.00	510.00	+18.00	2	1112
09:33:32	509.00	510.00	510.00	+18.00	2	1110
09:33:32	509.00	510.00	510.00	+18.00	2	1108
09:33:31	509.00	510.00	510.00	+18.00	2	1106
09:33:30	510.00	513.00	510.00	+18.00	2	1104
09:33:29	510.00	513.00	510.00	+18.00	2	1102
09:33:27	511.00	513.00	511.00	+19.00	2	1100
09:33:19	511.00	512.00	512.00	+20.00	2	1098
09:33:19	510.00	511.00	511.00	+19.00	4	1096
09:33:18	510.00	511.00	510.00	+18.00	1	1092
09:33:07	510.00	511.00	510.00	+18.00	1	1091
09:33:07	509.00	510.00	510.00	+18.00	3	1090
09:32:49	509.00	510.00	510.00	+18.00	1	1087
09:32:26	509.00	510.00	509.00	+17.00	1	1086
09:32:20	509.00	510.00	509.00	+17.00	3	1085
09:32:15	509.00	510.00	510.00	+18.00	1	1082
09:32:15	509.00	510.00	509.00	+17.00	1	1081
09:32:10	509.00	510.00	509.00	+17.00	1	1080
09:31:46	511.00	512.00	509.00	+17.00	3	1079
09:31:46	511.00	512.00	510.00	+18.00	6	1076
09:31:46	511.00	512.00	511.00	+19.00	1	1070
09:31:41	510.00	511.00	511.00	+19.00	1	1069
09:31:40	510.00	511.00	511.00	+19.00	1	1068
09:31:36	510.00	511.00	511.00	+19.00	1	1067
09:31:17	510.00	511.00	510.00	+18.00	1	1066
09:31:10	510.00	511.00	510.00	+18.00	1	1065
09:31:00	510.00	511.00	511.00	+19.00	1	1064
09:30:46	511.00	513.00	511.00	+19.00	3	1063
09:30:46	511.00	513.00	511.00	+19.00	2	1060
09:30:31	512.00	513.00	512.00	+20.00	1	1058
09:30:22	510.00	512.00	512.00	+20.00	1	1057
09:30:13	511.00	513.00	511.00	+19.00	1	1056
09:30:02	511.00	513.00	511.00	+19.00	1	1055
09:30:00	511.00	512.00	512.00	+20.00	1	1054
09:29:58	511.00	512.00	511.00	+19.00	1	1053
09:29:51	511.00	512.00	511.00	+19.00	3	1052
09:29:50	511.00	512.00	511.00	+19.00	1	1049
09:29:46	511.00	512.00	511.00	+19.00	1	1048
09:29:25	510.00	511.00	511.00	+19.00	1	1047
09:29:13	511.00	512.00	511.00	+19.00	1	1046
09:29:13	510.00	511.00	511.00	+19.00	1	1045
09:29:11	510.00	511.00	511.00	+19.00	1	1044
09:29:05	510.00	511.00	510.00	+18.00	1	1043
09:29:05	510.00	511.00	510.00	+18.00	1	1042
09:28:59	509.00	510.00	510.00	+18.00	4	1041
09:28:42	509.00	510.00	509.00	+17.00	1	1037
09:28:39	509.00	510.00	509.00	+17.00	1	1036
09:28:30	509.00	510.00	509.00	+17.00	1	1035
09:28:25	509.00	510.00	510.00	+18.00	1	1034
09:28:20	510.00	511.00	510.00	+18.00	1	1033
09:28:13	510.00	511.00	510.00	+18.00	1	1032
09:28:10	510.00	511.00	510.00	+18.00	1	1031
09:28:07	510.00	512.00	510.00	+18.00	1	1030
09:28:06	510.00	512.00	510.00	+18.00	1	1029
09:28:06	511.00	512.00	511.00	+19.00	1	1028
09:28:06	510.00	511.00	511.00	+19.00	2	1027
09:28:04	510.00	511.00	510.00	+18.00	3	1025
09:28:02	510.00	511.00	511.00	+19.00	2	1022
09:28:01	510.00	511.00	510.00	+18.00	2	1020
09:27:57	510.00	511.00	511.00	+19.00	1	1018
09:27:55	511.00	512.00	511.00	+19.00	1	1017
09:27:55	511.00	512.00	511.00	+19.00	1	1016
09:27:53	510.00	511.00	511.00	+19.00	1	1015
09:27:49	511.00	512.00	511.00	+19.00	1	1014
09:27:47	511.00	512.00	511.00	+19.00	1	1013
09:27:46	511.00	512.00	511.00	+19.00	1	1012
09:27:38	511.00	513.00	511.00	+19.00	4	1011
09:27:34	512.00	513.00	512.00	+20.00	1	1007
09:27:27	512.00	513.00	512.00	+20.00	1	1006
09:27:26	511.00	512.00	512.00	+20.00	1	1005
09:27:25	511.00	512.00	512.00	+20.00	1	1004
09:27:25	512.00	513.00	512.00	+20.00	1	1003
09:27:22	512.00	513.00	512.00	+20.00	1	1002
09:27:14	512.00	514.00	512.00	+20.00	1	1001
09:27:11	513.00	514.00	513.00	+21.00	1	1000
09:27:05	512.00	513.00	513.00	+21.00	1	999
09:26:57	512.00	514.00	515.00	+23.00	2	998
09:26:57	512.00	514.00	514.00	+22.00	2	996
09:26:57	513.00	514.00	513.00	+21.00	3	994
09:26:53	513.00	514.00	514.00	+22.00	1	991
09:26:41	514.00	515.00	514.00	+22.00	1	990
09:26:38	513.00	514.00	514.00	+22.00	1	989
09:26:34	514.00	515.00	514.00	+22.00	2	988
09:26:22	514.00	516.00	514.00	+22.00	1	986
09:26:21	513.00	515.00	515.00	+23.00	1	985
09:26:20	514.00	515.00	514.00	+22.00	1	984
09:26:20	514.00	515.00	514.00	+22.00	1	983
09:26:15	514.00	515.00	514.00	+22.00	1	982
09:26:11	515.00	516.00	515.00	+23.00	1	981
09:26:09	515.00	516.00	515.00	+23.00	1	980
09:26:08	515.00	517.00	515.00	+23.00	1	979
09:26:05	514.00	516.00	516.00	+24.00	1	978
09:26:05	515.00	516.00	515.00	+23.00	1	977
09:26:01	515.00	516.00	515.00	+23.00	4	976
09:25:59	516.00	517.00	516.00	+24.00	1	972
09:25:58	516.00	517.00	516.00	+24.00	1	971
09:25:49	515.00	518.00	518.00	+26.00	1	970
09:25:48	515.00	517.00	517.00	+25.00	1	969
09:25:48	516.00	517.00	516.00	+24.00	3	968
09:25:42	515.00	517.00	517.00	+25.00	1	965
09:25:40	517.00	519.00	517.00	+25.00	1	964
09:25:39	517.00	519.00	517.00	+25.00	1	963
09:25:37	517.00	520.00	517.00	+25.00	1	962
09:25:36	517.00	520.00	517.00	+25.00	1	961
09:25:33	517.00	520.00	517.00	+25.00	1	960
09:25:31	516.00	520.00	520.00	+28.00	1	959
09:25:31	518.00	520.00	518.00	+26.00	1	958
09:25:30	516.00	520.00	520.00	+28.00	1	957
09:25:29	518.00	521.00	518.00	+26.00	1	956
09:25:29	518.00	520.00	520.00	+28.00	1	955
09:25:27	519.00	520.00	519.00	+27.00	1	954
09:25:24	517.00	520.00	517.00	+25.00	1	953
09:25:24	521.00	522.00	521.00	+29.00	1	952
09:25:24	517.00	519.00	521.00	+29.00	4	951
09:25:24	517.00	519.00	520.00	+28.00	1	947
09:25:24	517.00	519.00	519.00	+27.00	1	946
09:25:23	517.00	519.00	519.00	+27.00	1	945
09:25:19	519.00	521.00	521.00	+29.00	1	944
09:25:19	519.00	521.00	521.00	+29.00	1	943
09:25:18	520.00	521.00	520.00	+28.00	1	942
09:25:18	521.00	522.00	521.00	+29.00	2	941
09:25:16	521.00	522.00	522.00	+30.00	1	939
09:25:16	520.00	521.00	521.00	+29.00	7	938
09:25:16	519.00	520.00	520.00	+28.00	23	931
09:25:16	519.00	520.00	520.00	+28.00	5	908
09:25:16	519.00	520.00	520.00	+28.00	4	903
09:25:16	519.00	520.00	520.00	+28.00	10	899
09:25:12	519.00	520.00	520.00	+28.00	2	889
09:25:12	518.00	519.00	519.00	+27.00	1	887
09:25:12	518.00	519.00	519.00	+27.00	6	886
09:25:12	518.00	519.00	519.00	+27.00	2	880
09:25:12	517.00	518.00	518.00	+26.00	5	878
09:25:12	517.00	518.00	518.00	+26.00	1	873
09:25:12	516.00	517.00	517.00	+25.00	32	872
09:25:12	516.00	517.00	517.00	+25.00	3	840
09:25:12	515.00	516.00	516.00	+24.00	27	837
09:25:12	514.00	515.00	515.00	+23.00	11	810
09:25:07	513.00	514.00	514.00	+22.00	1	799
09:25:05	512.00	515.00	515.00	+23.00	1	798
09:25:04	513.00	515.00	513.00	+21.00	1	797
09:25:01	514.00	515.00	514.00	+22.00	1	796
09:24:58	513.00	515.00	513.00	+21.00	1	795
09:24:57	513.00	514.00	514.00	+22.00	1	794
09:24:47	513.00	515.00	513.00	+21.00	1	793
09:24:45	513.00	514.00	514.00	+22.00	1	792
09:24:45	513.00	514.00	514.00	+22.00	1	791
09:24:45	512.00	514.00	514.00	+22.00	1	790
09:24:41	513.00	514.00	513.00	+21.00	1	789
09:24:40	512.00	514.00	514.00	+22.00	4	788
09:24:39	512.00	514.00	512.00	+20.00	1	784
09:24:22	514.00	515.00	514.00	+22.00	1	783
09:24:14	513.00	514.00	514.00	+22.00	1	782
09:24:09	514.00	515.00	514.00	+22.00	1	781
09:24:06	514.00	515.00	514.00	+22.00	1	780
09:23:55	513.00	514.00	514.00	+22.00	1	779
09:23:52	513.00	514.00	514.00	+22.00	1	778
09:23:39	513.00	514.00	514.00	+22.00	2	777
09:23:35	513.00	514.00	514.00	+22.00	4	775
09:23:35	512.00	513.00	513.00	+21.00	3	771
09:23:32	513.00	514.00	513.00	+21.00	2	768
09:23:21	514.00	515.00	514.00	+22.00	1	766
09:23:16	514.00	515.00	514.00	+22.00	1	765
09:23:09	515.00	516.00	515.00	+23.00	1	764
09:23:05	514.00	515.00	515.00	+23.00	1	763
09:23:02	515.00	516.00	515.00	+23.00	1	762
09:23:02	514.00	516.00	514.00	+22.00	1	761
09:22:54	514.00	516.00	514.00	+22.00	1	760
09:22:45	513.00	516.00	516.00	+24.00	1	759
09:22:42	513.00	514.00	514.00	+22.00	5	758
09:22:39	512.00	513.00	513.00	+21.00	1	753
09:22:34	512.00	513.00	513.00	+21.00	1	752
09:22:30	513.00	514.00	513.00	+21.00	1	751
09:22:23	512.00	514.00	514.00	+22.00	1	750
09:22:15	513.00	514.00	513.00	+21.00	1	749
09:22:14	513.00	514.00	514.00	+22.00	1	748
09:22:07	513.00	514.00	514.00	+22.00	1	747
09:22:02	514.00	515.00	514.00	+22.00	1	746
09:21:59	514.00	515.00	514.00	+22.00	1	745
09:21:55	515.00	516.00	515.00	+23.00	1	744
09:21:46	516.00	517.00	516.00	+24.00	16	743
09:21:46	516.00	517.00	516.00	+24.00	2	727
09:21:46	514.00	516.00	516.00	+24.00	2	725
09:21:43	514.00	516.00	514.00	+22.00	1	723
09:21:43	515.00	516.00	515.00	+23.00	1	722
09:21:38	515.00	516.00	515.00	+23.00	1	721
09:21:34	515.00	516.00	515.00	+23.00	1	720
09:21:32	515.00	516.00	515.00	+23.00	1	719
09:21:30	515.00	517.00	515.00	+23.00	2	718
09:21:27	515.00	517.00	517.00	+25.00	1	716
09:21:25	515.00	517.00	517.00	+25.00	1	715
09:21:19	517.00	518.00	517.00	+25.00	1	714
09:21:17	515.00	517.00	517.00	+25.00	2	713
09:21:17	515.00	517.00	517.00	+25.00	1	711
09:21:15	516.00	517.00	516.00	+24.00	1	710
09:21:08	515.00	517.00	517.00	+25.00	1	709
09:21:08	515.00	517.00	517.00	+25.00	1	708
09:21:05	517.00	518.00	517.00	+25.00	1	707
09:21:05	517.00	518.00	517.00	+25.00	1	706
09:21:00	516.00	517.00	517.00	+25.00	4	705
09:20:58	516.00	517.00	517.00	+25.00	1	701
09:20:53	516.00	517.00	517.00	+25.00	1	700
09:20:50	515.00	517.00	517.00	+25.00	1	699
09:20:50	516.00	517.00	516.00	+24.00	1	698
09:20:50	515.00	516.00	516.00	+24.00	1	697
09:20:49	515.00	516.00	516.00	+24.00	1	696
09:20:44	516.00	517.00	516.00	+24.00	1	695
09:20:43	516.00	517.00	516.00	+24.00	2	694
09:20:42	516.00	517.00	517.00	+25.00	1	692
09:20:41	516.00	517.00	516.00	+24.00	1	691
09:20:40	514.00	515.00	516.00	+24.00	2	690
09:20:40	514.00	515.00	515.00	+23.00	2	688
09:20:39	514.00	515.00	515.00	+23.00	1	686
09:20:38	514.00	515.00	515.00	+23.00	1	685
09:20:37	514.00	515.00	515.00	+23.00	2	684
09:20:36	514.00	515.00	515.00	+23.00	2	682
09:20:30	514.00	515.00	515.00	+23.00	1	680
09:20:30	514.00	515.00	515.00	+23.00	1	679
09:20:30	513.00	514.00	514.00	+22.00	11	678
09:20:30	512.00	513.00	513.00	+21.00	5	667
09:20:27	512.00	513.00	512.00	+20.00	1	662
09:20:22	512.00	513.00	512.00	+20.00	1	661
09:20:18	511.00	512.00	512.00	+20.00	1	660
09:20:04	512.00	513.00	512.00	+20.00	1	659
09:20:00	513.00	514.00	513.00	+21.00	1	658
09:19:58	511.00	513.00	513.00	+21.00	1	657
09:19:58	512.00	513.00	512.00	+20.00	1	656
09:19:52	511.00	513.00	513.00	+21.00	1	655
09:19:51	511.00	513.00	511.00	+19.00	1	654
09:19:48	512.00	513.00	512.00	+20.00	1	653
09:19:48	512.00	513.00	512.00	+20.00	2	652
09:19:48	512.00	513.00	512.00	+20.00	2	650
09:19:48	512.00	513.00	512.00	+20.00	1	648
09:19:47	512.00	513.00	512.00	+20.00	1	647
09:19:47	512.00	513.00	512.00	+20.00	1	646
09:19:41	513.00	514.00	513.00	+21.00	6	645
09:19:41	513.00	514.00	514.00	+22.00	1	639
09:19:37	514.00	515.00	514.00	+22.00	1	638
09:19:37	514.00	515.00	514.00	+22.00	1	637
09:19:36	514.00	515.00	514.00	+22.00	1	636
09:19:34	514.00	515.00	514.00	+22.00	1	635
09:19:30	514.00	515.00	514.00	+22.00	1	634
09:19:25	515.00	516.00	515.00	+23.00	1	633
09:19:22	515.00	517.00	515.00	+23.00	6	632
09:19:22	515.00	517.00	515.00	+23.00	1	626
09:19:17	516.00	517.00	516.00	+24.00	2	625
09:19:15	516.00	517.00	517.00	+25.00	1	623
09:19:14	516.00	517.00	517.00	+25.00	1	622
09:19:12	516.00	517.00	517.00	+25.00	1	621
09:19:12	516.00	517.00	516.00	+24.00	1	620
09:19:06	516.00	517.00	517.00	+25.00	1	619
09:19:04	516.00	517.00	517.00	+25.00	1	618
09:19:03	516.00	517.00	517.00	+25.00	1	617
09:19:02	516.00	517.00	517.00	+25.00	1	616
09:19:00	516.00	517.00	517.00	+25.00	1	615
09:18:59	516.00	517.00	517.00	+25.00	1	614
09:18:57	516.00	517.00	516.00	+24.00	1	613
09:18:57	516.00	517.00	517.00	+25.00	1	612
09:18:57	516.00	517.00	516.00	+24.00	1	611
09:18:55	516.00	517.00	516.00	+24.00	1	610
09:18:51	516.00	517.00	517.00	+25.00	1	609
09:18:51	516.00	517.00	516.00	+24.00	1	608
09:18:49	515.00	517.00	517.00	+25.00	2	607
09:18:49	515.00	517.00	517.00	+25.00	1	605
09:18:48	515.00	516.00	516.00	+24.00	1	604
09:18:40	515.00	517.00	515.00	+23.00	1	603
09:18:39	515.00	518.00	515.00	+23.00	1	602
09:18:39	516.00	518.00	516.00	+24.00	1	601
09:18:39	516.00	517.00	517.00	+25.00	1	600
09:18:37	517.00	518.00	517.00	+25.00	1	599
09:18:37	517.00	518.00	517.00	+25.00	1	598
09:18:35	517.00	518.00	517.00	+25.00	1	597
09:18:34	517.00	518.00	517.00	+25.00	1	596
09:18:33	517.00	518.00	517.00	+25.00	1	595
09:18:31	517.00	518.00	518.00	+26.00	2	594
09:18:31	517.00	518.00	518.00	+26.00	1	592
09:18:29	517.00	518.00	518.00	+26.00	1	591
09:18:28	517.00	518.00	518.00	+26.00	1	590
09:18:27	515.00	518.00	518.00	+26.00	1	589
09:18:26	515.00	517.00	517.00	+25.00	1	588
09:18:25	515.00	517.00	515.00	+23.00	1	587
09:18:24	517.00	518.00	517.00	+25.00	1	586
09:18:24	517.00	518.00	517.00	+25.00	2	585
09:18:22	516.00	517.00	517.00	+25.00	1	583
09:18:21	514.00	515.00	515.00	+23.00	1	582
09:18:20	516.00	517.00	516.00	+24.00	1	581
09:18:20	514.00	516.00	516.00	+24.00	1	580
09:18:16	514.00	516.00	516.00	+24.00	1	579
09:18:15	513.00	515.00	515.00	+23.00	1	578
09:18:15	513.00	515.00	515.00	+23.00	2	577
09:18:13	513.00	515.00	515.00	+23.00	1	575
09:18:10	512.00	515.00	515.00	+23.00	1	574
09:18:07	511.00	514.00	515.00	+23.00	5	573
09:18:07	511.00	514.00	514.00	+22.00	2	568
09:18:06	511.00	515.00	515.00	+23.00	1	566
09:18:05	513.00	515.00	513.00	+21.00	3	565
09:18:05	516.00	517.00	516.00	+24.00	1	562
09:18:05	516.00	517.00	516.00	+24.00	2	561
09:18:05	516.00	517.00	516.00	+24.00	1	559
09:18:05	515.00	517.00	515.00	+23.00	1	558
09:18:05	516.00	517.00	515.00	+23.00	2	557
09:18:05	516.00	517.00	516.00	+24.00	3	555
09:18:05	516.00	517.00	517.00	+25.00	2	552
09:18:05	515.00	517.00	517.00	+25.00	2	550
09:18:05	515.00	517.00	517.00	+25.00	1	548
09:18:05	515.00	516.00	516.00	+24.00	1	547
09:18:05	515.00	516.00	516.00	+24.00	1	546
09:18:05	515.00	516.00	516.00	+24.00	1	545
09:18:05	515.00	516.00	515.00	+23.00	2	544
09:18:05	515.00	516.00	515.00	+23.00	4	542
09:18:05	515.00	516.00	515.00	+23.00	2	538
09:18:04	513.00	515.00	515.00	+23.00	4	536
09:18:04	513.00	515.00	515.00	+23.00	1	532
09:18:04	513.00	515.00	515.00	+23.00	1	531
09:18:04	514.00	515.00	514.00	+22.00	1	530
09:18:03	513.00	515.00	515.00	+23.00	1	529
09:18:03	513.00	515.00	515.00	+23.00	1	528
09:18:03	513.00	515.00	515.00	+23.00	1	527
09:18:02	513.00	515.00	515.00	+23.00	1	526
09:18:00	513.00	515.00	513.00	+21.00	1	525
09:17:59	513.00	514.00	514.00	+22.00	1	524
09:17:58	513.00	515.00	513.00	+21.00	1	523
09:17:58	513.00	514.00	513.00	+21.00	2	522
09:17:58	513.00	514.00	514.00	+22.00	2	520
09:17:58	514.00	515.00	514.00	+22.00	2	518
09:17:58	513.00	514.00	514.00	+22.00	1	516
09:17:58	513.00	514.00	513.00	+21.00	2	515
09:17:58	513.00	514.00	514.00	+22.00	1	513
09:17:58	513.00	514.00	514.00	+22.00	1	512
09:17:58	512.00	513.00	513.00	+21.00	2	511
09:17:58	512.00	513.00	513.00	+21.00	4	509
09:17:58	512.00	513.00	513.00	+21.00	1	505
09:17:54	512.00	513.00	513.00	+21.00	1	504
09:17:54	512.00	513.00	513.00	+21.00	1	503
09:17:54	512.00	513.00	513.00	+21.00	1	502
09:17:54	511.00	513.00	513.00	+21.00	3	501
09:17:54	510.00	512.00	512.00	+20.00	5	498
09:17:54	510.00	511.00	511.00	+19.00	10	493
09:17:54	509.00	510.00	510.00	+18.00	14	483
09:17:54	509.00	510.00	510.00	+18.00	1	469
09:17:54	509.00	510.00	510.00	+18.00	1	468
09:17:54	509.00	510.00	509.00	+17.00	1	467
09:17:54	509.00	510.00	510.00	+18.00	1	466
09:17:54	508.00	509.00	509.00	+17.00	2	465
09:17:54	508.00	509.00	509.00	+17.00	1	463
09:17:54	508.00	509.00	509.00	+17.00	3	462
09:17:54	508.00	509.00	509.00	+17.00	1	459
09:17:54	508.00	509.00	509.00	+17.00	1	458
09:17:54	507.00	508.00	508.00	+16.00	4	457
09:17:52	507.00	508.00	508.00	+16.00	1	453
09:17:52	506.00	507.00	508.00	+16.00	1	452
09:17:52	506.00	507.00	507.00	+15.00	3	451
09:17:52	505.00	507.00	507.00	+15.00	9	448
09:17:52	505.00	506.00	507.00	+15.00	3	439
09:17:52	505.00	506.00	506.00	+14.00	1	436
09:17:47	505.00	506.00	506.00	+14.00	1	435
09:17:47	505.00	506.00	506.00	+14.00	1	434
09:17:47	505.00	506.00	505.00	+13.00	1	433
09:17:45	505.00	506.00	506.00	+14.00	1	432
09:17:43	505.00	506.00	505.00	+13.00	1	431
09:17:40	504.00	505.00	505.00	+13.00	1	430
09:17:40	505.00	506.00	505.00	+13.00	1	429
09:17:39	505.00	506.00	505.00	+13.00	1	428
09:17:36	504.00	505.00	505.00	+13.00	1	427
09:17:31	505.00	506.00	505.00	+13.00	2	426
09:17:31	505.00	506.00	506.00	+14.00	1	424
09:17:29	505.00	506.00	506.00	+14.00	1	423
09:17:26	505.00	506.00	506.00	+14.00	1	422
09:17:23	505.00	506.00	506.00	+14.00	1	421
09:17:23	506.00	507.00	506.00	+14.00	1	420
09:17:21	505.00	506.00	506.00	+14.00	1	419
09:17:21	506.00	507.00	506.00	+14.00	1	418
09:17:19	506.00	507.00	506.00	+14.00	2	417
09:17:16	506.00	507.00	506.00	+14.00	1	415
09:17:14	506.00	507.00	507.00	+15.00	1	414
09:17:12	506.00	507.00	507.00	+15.00	1	413
09:17:10	506.00	507.00	507.00	+15.00	1	412
09:17:10	506.00	507.00	507.00	+15.00	1	411
09:17:10	506.00	507.00	507.00	+15.00	1	410
09:17:10	505.00	506.00	506.00	+14.00	4	409
09:17:10	505.00	506.00	506.00	+14.00	3	405
09:17:10	505.00	506.00	506.00	+14.00	1	402
09:17:10	504.00	505.00	505.00	+13.00	10	401
09:17:09	504.00	505.00	505.00	+13.00	1	391
09:17:09	504.00	505.00	505.00	+13.00	1	390
09:17:09	504.00	505.00	505.00	+13.00	1	389
09:17:09	503.00	505.00	505.00	+13.00	1	388
09:17:09	503.00	504.00	504.00	+12.00	3	387
09:17:09	502.00	504.00	504.00	+12.00	1	384
09:17:09	502.00	503.00	503.00	+11.00	3	383
09:17:09	502.00	503.00	503.00	+11.00	2	380
09:17:09	502.00	503.00	503.00	+11.00	1	378
09:17:09	501.00	502.00	502.00	+10.00	2	377
09:17:09	500.00	501.00	501.00	+9.00	2	375
09:17:02	500.00	501.00	500.00	+8.00	5	373
09:16:52	501.00	502.00	501.00	+9.00	4	368
09:16:39	501.00	502.00	502.00	+10.00	1	364
09:16:39	501.00	502.00	501.00	+9.00	1	363
09:16:38	501.00	502.00	501.00	+9.00	1	362
09:16:16	501.00	502.00	502.00	+10.00	1	361
09:16:15	501.00	502.00	502.00	+10.00	1	360
09:16:12	501.00	502.00	502.00	+10.00	1	359
09:16:01	501.00	502.00	502.00	+10.00	1	358
09:15:59	501.00	502.00	502.00	+10.00	1	357
09:15:56	501.00	502.00	502.00	+10.00	1	356
09:15:54	502.00	503.00	502.00	+10.00	1	355
09:15:47	501.00	503.00	501.00	+9.00	1	354
09:15:46	501.00	502.00	502.00	+10.00	2	353
09:15:46	502.00	503.00	502.00	+10.00	1	351
09:15:44	501.00	502.00	502.00	+10.00	1	350
09:15:42	501.00	502.00	501.00	+9.00	1	349
09:15:40	501.00	502.00	502.00	+10.00	2	348
09:15:33	502.00	503.00	502.00	+10.00	1	346
09:15:24	501.00	502.00	502.00	+10.00	1	345
09:15:20	502.00	503.00	502.00	+10.00	1	344
09:15:20	500.00	502.00	502.00	+10.00	2	343
09:15:20	500.00	502.00	502.00	+10.00	1	341
09:15:19	500.00	502.00	500.00	+8.00	2	340
09:15:19	499.00	499.50	499.50	+7.50	2	338
09:15:19	499.00	500.00	500.00	+8.00	7	336
09:15:19	502.00	503.00	500.00	+8.00	2	329
09:15:19	502.00	503.00	501.00	+9.00	7	327
09:15:19	502.00	503.00	502.00	+10.00	1	320
09:15:13	501.00	504.00	504.00	+12.00	1	319
09:15:12	501.00	504.00	504.00	+12.00	1	318
09:15:08	501.00	503.00	503.00	+11.00	1	317
09:15:08	501.00	502.00	502.00	+10.00	2	316
09:15:08	502.00	503.00	502.00	+10.00	4	314
09:15:08	503.00	505.00	503.00	+11.00	5	310
09:15:05	503.00	505.00	505.00	+13.00	1	305
09:15:02	504.00	505.00	505.00	+13.00	1	304
09:15:01	505.00	507.00	505.00	+13.00	2	303
09:14:59	505.00	507.00	505.00	+13.00	1	301
09:14:59	505.00	506.00	506.00	+14.00	1	300
09:14:57	505.00	506.00	505.00	+13.00	1	299
09:14:57	505.00	506.00	506.00	+14.00	1	298
09:14:56	505.00	506.00	505.00	+13.00	6	297
09:14:56	505.00	506.00	505.00	+13.00	1	291
09:14:56	505.00	506.00	506.00	+14.00	1	290
09:14:51	506.00	507.00	506.00	+14.00	1	289
09:14:43	505.00	507.00	505.00	+13.00	1	288
09:14:43	505.00	506.00	506.00	+14.00	2	287
09:14:43	505.00	506.00	506.00	+14.00	2	285
09:14:42	504.00	505.00	505.00	+13.00	10	283
09:14:42	504.00	505.00	505.00	+13.00	3	273
09:14:41	504.00	505.00	505.00	+13.00	1	270
09:14:40	503.00	504.00	504.00	+12.00	1	269
09:14:39	503.00	504.00	503.00	+11.00	1	268
09:14:38	504.00	505.00	504.00	+12.00	1	267
09:14:36	503.00	505.00	505.00	+13.00	1	266
09:14:36	503.00	505.00	505.00	+13.00	1	265
09:14:35	503.00	505.00	505.00	+13.00	1	264
09:14:33	502.00	504.00	504.00	+12.00	1	263
09:14:33	502.00	504.00	504.00	+12.00	1	262
09:14:33	503.00	505.00	503.00	+11.00	1	261
09:14:32	503.00	505.00	505.00	+13.00	1	260
09:14:31	503.00	505.00	505.00	+13.00	1	259
09:14:31	504.00	505.00	504.00	+12.00	1	258
09:14:24	502.00	503.00	503.00	+11.00	9	257
09:14:24	501.00	503.00	503.00	+11.00	3	248
09:14:24	501.00	502.00	502.00	+10.00	1	245
09:14:24	501.00	502.00	502.00	+10.00	1	244
09:14:23	500.00	501.00	501.00	+9.00	1	243
09:14:16	499.50	501.00	501.00	+9.00	1	242
09:14:16	498.50	500.00	500.00	+8.00	1	241
09:14:16	498.50	500.00	500.00	+8.00	1	240
09:14:16	498.50	500.00	500.00	+8.00	4	239
09:14:16	498.50	500.00	500.00	+8.00	11	235
09:14:15	498.00	499.00	499.00	+7.00	14	224
09:14:15	498.00	498.50	498.50	+6.50	6	210
09:14:15	497.50	498.00	498.00	+6.00	1	204
09:14:15	497.00	497.50	497.50	+5.50	3	203
09:14:15	496.50	497.00	497.00	+5.00	8	200
09:14:11	496.00	496.50	496.50	+4.50	1	192
09:14:05	496.00	497.00	497.00	+5.00	1	191
09:14:04	496.00	496.50	496.50	+4.50	1	190
09:14:01	496.00	496.50	496.00	+4.00	1	189
09:13:57	496.00	496.50	496.50	+4.50	1	188
09:13:56	496.00	496.50	496.50	+4.50	1	187
09:13:42	496.00	496.50	496.50	+4.50	1	186
09:13:37	495.50	496.00	496.00	+4.00	1	185
09:13:26	495.00	496.00	496.00	+4.00	1	184
09:13:10	495.00	495.50	495.50	+3.50	1	183
09:12:59	493.50	495.00	495.00	+3.00	1	182
09:12:51	493.50	495.50	495.50	+3.50	1	181
09:12:46	494.00	496.00	494.00	+2.00	1	180
09:12:46	494.50	496.50	494.50	+2.50	2	179
09:12:46	495.00	496.50	495.00	+3.00	2	177
09:12:23	495.00	495.50	495.50	+3.50	1	175
09:12:13	495.00	496.00	496.00	+4.00	1	174
09:12:01	495.00	496.00	496.00	+4.00	1	173
09:11:53	495.00	496.00	496.00	+4.00	1	172
09:11:30	496.00	497.50	496.00	+4.00	1	171
09:11:22	496.00	496.50	496.50	+4.50	1	170
09:11:01	496.50	497.00	496.50	+4.50	1	169
09:10:48	497.50	498.00	497.50	+5.50	1	168
09:10:44	495.00	497.00	497.00	+5.00	4	167
09:10:44	494.50	496.00	496.00	+4.00	5	163
09:10:44	494.00	495.50	495.50	+3.50	3	158
09:10:44	493.50	495.00	495.00	+3.00	9	155
09:10:44	493.00	494.00	495.00	+3.00	8	146
09:10:44	493.00	494.00	494.50	+2.50	1	138
09:10:44	493.00	494.00	494.00	+2.00	1	137
09:10:40	493.00	493.50	493.50	+1.50	1	136
09:10:38	493.00	493.50	493.50	+1.50	1	135
09:10:24	492.50	493.00	493.00	+1.00	6	134
09:10:24	492.00	492.50	492.50	+0.50	4	128
09:10:24	492.00	492.50	492.50	+0.50	5	124
09:09:55	491.00	492.00	492.00	0	1	119
09:09:45	491.50	492.00	492.00	0	1	118
09:08:39	491.00	491.50	491.50	-0.50	1	117
09:08:39	491.00	491.50	491.50	-0.50	1	116
09:08:15	490.50	491.50	491.50	-0.50	2	115
09:07:58	490.50	491.00	491.00	-1.00	1	113
09:06:32	491.50	492.50	491.50	-0.50	1	112
09:06:14	491.50	492.00	492.00	0	1	111
09:05:56	490.50	492.00	492.00	0	1	110
09:05:51	490.50	492.00	492.00	0	1	109
09:05:45	490.50	492.00	492.00	0	1	108
09:05:29	490.00	491.50	491.50	-0.50	1	107
09:05:15	490.00	492.00	489.50	-2.50	1	106
09:05:15	490.00	492.00	490.00	-2.00	1	105
09:05:10	490.00	492.00	490.00	-2.00	1	104
09:05:06	490.50	491.50	490.50	-1.50	1	103
09:05:06	490.50	491.00	491.00	-1.00	1	102
09:04:57	490.00	491.00	490.00	-2.00	1	101
09:04:37	491.00	491.50	491.00	-1.00	2	100
09:04:09	492.00	493.00	492.00	0	1	98
09:04:09	492.00	493.00	492.00	0	1	97
09:03:50	492.50	493.00	492.50	+0.50	1	96
09:03:50	492.50	493.00	492.50	+0.50	1	95
09:03:46	493.00	493.50	493.00	+1.00	2	94
09:03:39	493.50	494.00	493.50	+1.50	1	92
09:03:26	493.50	494.00	493.50	+1.50	1	91
09:03:14	493.00	494.00	494.00	+2.00	1	90
09:03:03	494.50	495.00	494.50	+2.50	1	89
09:03:03	493.00	494.00	494.50	+2.50	1	88
09:03:03	493.00	494.00	494.00	+2.00	1	87
09:03:00	493.50	494.00	493.50	+1.50	1	86
09:02:59	494.00	494.50	494.00	+2.00	1	85
09:02:53	494.00	495.00	494.00	+2.00	2	84
09:02:41	493.50	495.00	495.00	+3.00	1	82
09:02:35	493.50	495.00	495.00	+3.00	1	81
09:02:33	494.50	495.00	494.50	+2.50	1	80
09:02:28	494.50	495.00	494.50	+2.50	2	79
09:02:28	495.00	495.50	495.00	+3.00	5	77
09:02:26	495.00	495.50	495.50	+3.50	1	72
09:02:19	494.50	495.00	495.00	+3.00	1	71
09:02:18	494.50	495.00	495.00	+3.00	1	70
09:02:16	494.50	495.00	495.00	+3.00	1	69
09:02:09	494.00	495.00	494.00	+2.00	1	68
09:02:09	493.50	494.50	494.50	+2.50	1	67
09:02:04	493.00	493.50	493.50	+1.50	2	66
09:02:04	492.50	493.00	493.00	+1.00	3	64
09:01:59	492.00	492.50	492.50	+0.50	1	61
09:01:45	491.50	492.50	492.50	+0.50	1	60
09:01:45	491.50	492.50	492.50	+0.50	2	59
09:01:43	490.50	492.50	492.50	+0.50	1	57
09:01:39	490.50	492.50	492.50	+0.50	1	56
09:01:29	491.00	492.50	492.50	+0.50	1	55
09:01:29	490.50	492.00	492.00	0	5	54
09:01:29	490.00	491.50	491.50	-0.50	1	49
09:01:29	489.50	490.50	490.50	-1.50	1	48
09:01:04	488.00	489.50	489.50	-2.50	1	47
09:01:02	489.00	490.50	488.00	-4.00	1	46
09:01:02	489.00	490.50	488.50	-3.50	1	45
09:01:02	489.00	490.50	489.00	-3.00	1	44
09:00:48	489.00	490.00	489.00	-3.00	1	43
09:00:36	488.00	490.00	488.00	-4.00	1	42
09:00:28	489.00	490.00	489.00	-3.00	8	41
09:00:27	489.50	490.00	489.50	-2.50	1	33
09:00:26	490.00	491.50	490.00	-2.00	1	32
09:00:03	--	--	489.00	-3.00	31	31

　

其他人也逛...

PChome 購物儲值50,000元

Samsung Galaxy A56 5G (12G/256G)

毛絨玩具 Red Green (皮卡丘)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

POCO X8 Pro Max 12G/512G

家樂福5075元好禮即享券(餘額型)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

Samsung Galaxy S26 Ultra (12G/512G)

MyCard 2000點虛擬點數卡

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

GARMIN VENU 3 GPS 智慧腕錶

Apple iPhone 17 Pro (256G)

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

加密貨幣

比特幣BTC	75983.12	-1,152.93	-1.49%
以太幣ETH	2337.33	-83.77	-3.46%
瑞波幣XRP	1.44	-0.04	-2.51%
比特幣現金BCH	442.65	-11.19	-2.47%
萊特幣LTC	55.56	-0.92	-1.62%
卡達幣ADA	0.249886	-0.01	-3.47%
波場幣TRX	0.331547	0.00	1.12%
恆星幣XLM	0.172014	0.00	-1.38%

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。