最新佑駕創新(02431.HK)與STL簽訂諒解備忘進軍印度市場熱門CMON(01792.HK)折讓16.67%配股籌淨額790萬元

更新報價

雍智科技 (6683) 半導體業上櫃

439.50 ▲+29.50 +7.20% 8.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+29.50	2,117	439.00	12	439.50	3	407.00	445.50	396.00	410.00

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	439.00	439.50	439.50	+29.50	4	2117
13:30:00	439.00	439.50	439.50	+29.50	60	2113
13:24:59	439.50	440.00	440.00	+30.00	1	2053
13:24:59	439.50	440.00	440.00	+30.00	1	2052
13:24:51	439.50	440.00	440.00	+30.00	1	2051
13:24:40	439.50	440.00	440.00	+30.00	1	2050
13:24:28	439.50	440.00	440.00	+30.00	1	2049
13:24:09	439.00	440.00	440.00	+30.00	2	2048
13:23:53	439.50	440.00	439.50	+29.50	1	2046
13:23:53	439.50	440.00	439.50	+29.50	3	2045
13:23:44	439.50	440.00	439.50	+29.50	1	2042
13:23:25	439.50	440.00	440.00	+30.00	1	2041
13:23:25	439.50	440.00	439.50	+29.50	1	2040
13:23:23	439.50	440.00	439.50	+29.50	1	2039
13:23:23	439.50	440.00	440.00	+30.00	5	2038
13:22:57	439.50	440.00	439.50	+29.50	1	2033
13:22:57	439.00	439.50	439.50	+29.50	1	2032
13:22:46	439.50	440.00	439.50	+29.50	2	2031
13:22:45	439.00	440.00	439.00	+29.00	1	2029
13:22:41	439.50	440.00	439.50	+29.50	1	2028
13:22:26	439.50	440.00	439.50	+29.50	1	2027
13:22:25	439.50	440.00	440.00	+30.00	1	2026
13:22:25	439.00	439.50	439.50	+29.50	2	2025
13:22:13	439.50	440.00	439.50	+29.50	1	2023
13:21:54	439.00	439.50	439.50	+29.50	2	2022
13:21:52	439.00	439.50	439.50	+29.50	1	2020
13:21:38	439.00	439.50	439.50	+29.50	1	2019
13:21:36	439.00	439.50	439.00	+29.00	1	2018
13:21:22	439.50	440.00	439.50	+29.50	1	2017
13:21:14	439.00	439.50	439.50	+29.50	1	2016
13:20:53	438.50	439.50	439.50	+29.50	1	2015
13:20:40	438.50	439.50	439.50	+29.50	1	2014
13:20:39	438.50	439.50	438.50	+28.50	1	2013
13:20:33	439.00	440.00	439.00	+29.00	1	2012
13:20:20	438.50	440.00	440.00	+30.00	1	2011
13:20:20	438.50	439.50	439.50	+29.50	1	2010
13:20:03	438.00	439.50	439.50	+29.50	1	2009
13:20:03	438.00	439.00	439.00	+29.00	1	2008
13:19:50	438.00	439.00	438.00	+28.00	1	2007
13:19:33	438.50	439.00	438.50	+28.50	1	2006
13:19:33	438.50	439.00	438.50	+28.50	1	2005
13:19:11	438.00	439.00	439.00	+29.00	1	2004
13:18:46	438.00	439.50	438.00	+28.00	1	2003
13:18:44	438.00	439.50	439.50	+29.50	1	2002
13:18:19	438.00	439.00	439.00	+29.00	2	2001
13:18:11	437.50	438.50	438.50	+28.50	1	1999
13:18:11	437.50	438.00	438.00	+28.00	1	1998
13:17:30	437.00	438.00	437.00	+27.00	1	1997
13:17:11	437.00	438.00	437.00	+27.00	2	1996
13:16:42	437.50	439.00	437.50	+27.50	3	1994
13:16:31	438.00	440.00	438.00	+28.00	1	1991
13:16:26	437.50	439.50	439.50	+29.50	2	1990
13:16:18	437.50	439.00	439.00	+29.00	3	1988
13:15:53	439.00	439.50	439.00	+29.00	1	1985
13:15:53	437.50	439.00	439.00	+29.00	1	1984
13:15:12	439.00	439.50	439.00	+29.00	2	1983
13:14:56	438.00	439.50	439.50	+29.50	1	1981
13:14:52	437.00	439.50	439.50	+29.50	1	1980
13:14:52	437.00	438.00	439.00	+29.00	2	1979
13:14:52	437.00	438.00	438.00	+28.00	4	1977
13:14:24	437.00	437.50	437.50	+27.50	2	1973
13:14:14	436.50	437.00	437.00	+27.00	1	1971
13:13:56	437.00	437.50	437.00	+27.00	1	1970
13:13:11	437.00	437.50	437.00	+27.00	1	1969
13:12:56	437.00	437.50	437.00	+27.00	1	1968
13:12:43	437.00	438.00	437.00	+27.00	1	1967
13:12:19	436.50	437.00	437.00	+27.00	1	1966
13:11:52	436.00	437.00	437.00	+27.00	1	1965
13:11:04	436.00	436.50	436.50	+26.50	1	1964
13:10:57	436.00	436.50	436.00	+26.00	1	1963
13:10:11	437.00	438.00	436.50	+26.50	1	1962
13:10:11	437.00	438.00	437.00	+27.00	1	1961
13:09:29	436.50	438.00	436.50	+26.50	1	1960
13:09:29	436.50	437.00	437.00	+27.00	2	1959
13:09:29	436.50	437.00	437.00	+27.00	1	1957
13:09:29	437.00	438.00	437.00	+27.00	2	1956
13:09:27	437.00	437.50	437.50	+27.50	1	1954
13:09:27	437.00	437.50	437.50	+27.50	1	1953
13:09:10	437.00	437.50	437.00	+27.00	1	1952
13:08:47	436.50	437.00	437.00	+27.00	1	1951
13:08:47	436.50	437.00	437.00	+27.00	2	1950
13:07:13	436.00	437.00	436.00	+26.00	1	1948
13:06:31	435.50	436.00	436.00	+26.00	1	1947
13:06:14	435.50	436.50	435.50	+25.50	1	1946
13:05:30	435.50	437.50	435.50	+25.50	1	1945
13:05:30	435.50	437.00	437.00	+27.00	3	1944
13:05:27	435.50	437.00	435.50	+25.50	1	1941
13:05:27	436.00	437.00	436.00	+26.00	11	1940
13:05:27	436.00	437.00	436.00	+26.00	1	1929
13:05:27	436.50	437.00	436.50	+26.50	2	1928
13:05:27	437.00	437.50	437.00	+27.00	5	1926
13:05:27	437.00	437.50	437.00	+27.00	1	1921
13:05:27	437.00	437.50	437.00	+27.00	1	1920
13:02:37	436.50	437.00	437.00	+27.00	1	1919
13:01:22	436.50	438.00	436.50	+26.50	1	1918
13:01:22	436.50	437.00	437.00	+27.00	3	1917
13:01:02	436.00	436.50	436.50	+26.50	1	1914
13:00:38	435.50	436.50	436.50	+26.50	1	1913
13:00:32	435.50	436.00	436.00	+26.00	1	1912
13:00:06	435.50	436.00	436.00	+26.00	1	1911
12:59:14	436.00	436.50	436.00	+26.00	1	1910
12:59:09	436.00	436.50	436.00	+26.00	1	1909
12:58:27	435.50	436.00	436.00	+26.00	1	1908
12:57:57	436.00	437.00	436.00	+26.00	1	1907
12:57:45	436.00	437.00	436.00	+26.00	1	1906
12:57:40	436.00	437.00	436.00	+26.00	1	1905
12:57:27	436.50	437.00	436.00	+26.00	1	1904
12:57:27	436.50	437.00	436.50	+26.50	1	1903
12:57:09	437.00	438.00	437.00	+27.00	1	1902
12:56:59	437.00	439.00	437.00	+27.00	1	1901
12:56:59	437.00	439.00	437.00	+27.00	1	1900
12:55:51	437.00	438.00	438.00	+28.00	1	1899
12:55:15	437.00	438.00	438.00	+28.00	2	1898
12:54:23	438.00	439.00	438.00	+28.00	1	1896
12:53:34	438.00	439.00	438.00	+28.00	1	1895
12:53:16	438.00	439.00	438.00	+28.00	1	1894
12:53:04	437.00	439.00	439.00	+29.00	1	1893
12:52:59	437.00	437.50	437.50	+27.50	1	1892
12:52:54	437.00	438.00	437.00	+27.00	1	1891
12:52:06	437.50	438.00	438.00	+28.00	1	1890
12:52:02	437.50	438.00	438.00	+28.00	1	1889
12:52:02	438.00	440.50	438.00	+28.00	1	1888
12:52:02	437.50	440.00	437.50	+27.50	1	1887
12:52:02	438.00	439.00	438.00	+28.00	1	1886
12:51:56	438.00	439.00	438.00	+28.00	1	1885
12:51:52	438.00	439.00	438.00	+28.00	1	1884
12:51:42	438.50	439.50	438.50	+28.50	1	1883
12:51:32	439.50	440.00	439.50	+29.50	1	1882
12:51:32	440.00	440.50	440.00	+30.00	3	1881
12:51:23	440.50	441.00	440.50	+30.50	1	1878
12:51:13	441.00	441.50	441.00	+31.00	1	1877
12:49:24	440.50	442.00	442.00	+32.00	1	1876
12:49:11	440.50	442.00	442.00	+32.00	1	1875
12:48:57	440.00	442.00	440.00	+30.00	1	1874
12:48:57	440.00	441.50	441.50	+31.50	2	1873
12:48:42	441.00	441.50	441.00	+31.00	2	1871
12:48:31	441.50	442.50	441.50	+31.50	1	1869
12:48:09	442.50	443.00	442.50	+32.50	1	1868
12:48:05	442.50	443.00	442.50	+32.50	1	1867
12:47:52	442.50	443.50	442.50	+32.50	1	1866
12:47:50	442.50	443.50	442.50	+32.50	1	1865
12:47:49	443.00	443.50	443.00	+33.00	2	1864
12:47:41	443.50	444.00	443.50	+33.50	2	1862
12:47:27	443.00	443.50	443.50	+33.50	1	1860
12:47:16	443.50	444.00	443.50	+33.50	1	1859
12:47:03	443.50	444.50	443.50	+33.50	1	1858
12:47:03	443.50	444.50	443.50	+33.50	1	1857
12:46:59	443.00	444.00	444.00	+34.00	1	1856
12:46:59	443.00	444.00	444.00	+34.00	2	1855
12:46:56	443.00	444.00	444.00	+34.00	2	1853
12:46:39	443.00	444.00	444.00	+34.00	1	1851
12:46:35	443.00	443.50	443.50	+33.50	1	1850
12:46:35	443.00	443.50	443.00	+33.00	1	1849
12:46:34	443.00	443.50	443.50	+33.50	2	1848
12:46:34	443.00	443.50	443.00	+33.00	1	1846
12:46:34	442.00	443.00	443.00	+33.00	7	1845
12:46:34	442.00	443.00	442.00	+32.00	1	1838
12:46:34	442.00	443.00	443.00	+33.00	1	1837
12:46:34	441.50	442.50	442.50	+32.50	12	1836
12:46:34	441.50	442.00	442.50	+32.50	1	1824
12:46:34	441.50	442.00	442.00	+32.00	4	1823
12:46:27	441.00	442.00	442.00	+32.00	1	1819
12:46:22	441.00	442.00	442.00	+32.00	1	1818
12:46:21	441.50	442.00	441.50	+31.50	1	1817
12:46:21	440.50	441.50	441.50	+31.50	2	1816
12:46:17	440.00	441.00	441.00	+31.00	6	1814
12:46:17	439.50	440.00	440.00	+30.00	1	1808
12:46:16	439.50	441.00	441.00	+31.00	1	1807
12:46:14	439.50	441.00	439.50	+29.50	1	1806
12:46:03	439.00	439.50	439.50	+29.50	1	1805
12:45:59	438.50	440.00	440.00	+30.00	1	1804
12:45:38	439.00	439.50	439.50	+29.50	1	1803
12:45:38	439.00	439.50	439.50	+29.50	1	1802
12:45:30	439.00	440.00	439.00	+29.00	1	1801
12:45:30	439.50	440.00	439.50	+29.50	1	1800
12:45:27	439.50	440.00	439.50	+29.50	1	1799
12:45:15	440.00	440.50	440.00	+30.00	1	1798
12:44:46	440.00	441.00	440.00	+30.00	2	1797
12:44:41	440.00	441.00	440.00	+30.00	1	1795
12:44:41	439.50	440.50	440.50	+30.50	2	1794
12:44:41	439.50	440.00	440.00	+30.00	4	1792
12:44:31	439.50	440.00	440.00	+30.00	1	1788
12:44:15	440.00	440.50	440.00	+30.00	1	1787
12:44:15	440.00	440.50	440.00	+30.00	1	1786
12:43:45	440.00	440.50	440.00	+30.00	1	1785
12:43:31	440.00	440.50	440.00	+30.00	1	1784
12:43:02	440.50	441.00	440.50	+30.50	1	1783
12:42:54	440.50	441.00	440.50	+30.50	1	1782
12:42:40	440.50	441.00	441.00	+31.00	1	1781
12:42:19	440.00	440.50	440.50	+30.50	2	1780
12:42:09	440.00	440.50	440.50	+30.50	1	1778
12:41:50	440.50	441.00	440.50	+30.50	1	1777
12:41:27	440.00	441.00	440.00	+30.00	1	1776
12:41:18	440.50	441.00	440.50	+30.50	1	1775
12:40:05	440.50	441.00	440.50	+30.50	1	1774
12:39:19	440.00	441.00	440.00	+30.00	1	1773
12:39:19	440.00	440.50	440.50	+30.50	2	1772
12:39:06	439.00	440.00	440.00	+30.00	6	1770
12:38:30	439.00	439.50	439.50	+29.50	1	1764
12:38:30	439.00	439.50	439.00	+29.00	1	1763
12:37:32	438.50	439.00	439.00	+29.00	1	1762
12:36:48	438.50	439.00	439.00	+29.00	1	1761
12:36:46	439.00	439.50	439.00	+29.00	1	1760
12:36:15	439.50	440.00	439.50	+29.50	1	1759
12:36:15	438.50	439.00	439.00	+29.00	1	1758
12:36:09	439.00	440.00	439.00	+29.00	1	1757
12:35:48	439.00	440.00	439.00	+29.00	1	1756
12:35:34	439.50	440.00	439.50	+29.50	1	1755
12:35:16	440.00	441.00	440.00	+30.00	1	1754
12:35:14	439.00	440.50	440.50	+30.50	1	1753
12:35:13	440.00	441.00	440.00	+30.00	1	1752
12:35:09	440.00	441.00	440.00	+30.00	1	1751
12:35:03	440.00	441.00	440.00	+30.00	1	1750
12:34:52	440.00	441.00	440.00	+30.00	1	1749
12:34:26	440.00	441.00	441.00	+31.00	1	1748
12:34:00	441.00	441.50	441.00	+31.00	1	1747
12:33:51	441.00	441.50	441.00	+31.00	1	1746
12:33:39	441.00	442.50	441.00	+31.00	1	1745
12:33:37	441.50	442.50	441.50	+31.50	2	1744
12:33:34	440.50	442.50	440.50	+30.50	2	1742
12:33:32	441.00	442.50	441.00	+31.00	3	1740
12:33:30	440.50	442.00	442.00	+32.00	1	1737
12:33:30	440.00	442.00	442.00	+32.00	10	1736
12:33:28	441.00	442.00	441.00	+31.00	1	1726
12:33:16	441.00	442.00	442.00	+32.00	1	1725
12:33:14	441.00	442.00	441.00	+31.00	1	1724
12:33:01	439.50	441.00	441.00	+31.00	2	1723
12:32:59	439.50	441.00	441.00	+31.00	2	1721
12:32:58	440.50	441.00	440.50	+30.50	1	1719
12:32:40	440.50	441.50	441.50	+31.50	1	1718
12:32:40	440.50	441.00	441.00	+31.00	1	1717
12:32:40	440.50	441.00	441.00	+31.00	2	1716
12:32:39	440.50	441.00	441.00	+31.00	1	1714
12:32:24	440.00	440.50	440.50	+30.50	2	1713
12:32:19	439.00	440.00	440.00	+30.00	1	1711
12:32:19	438.50	439.50	440.00	+30.00	15	1710
12:32:19	438.50	439.50	439.50	+29.50	1	1695
12:32:14	439.50	440.00	439.50	+29.50	1	1694
12:32:13	438.50	439.50	439.50	+29.50	2	1693
12:31:50	438.50	439.00	439.00	+29.00	1	1691
12:31:49	438.50	439.00	439.00	+29.00	1	1690
12:31:42	439.00	439.50	439.00	+29.00	1	1689
12:31:41	439.00	439.50	439.50	+29.50	1	1688
12:31:19	438.00	439.50	439.50	+29.50	1	1687
12:31:18	438.00	439.00	439.50	+29.50	1	1686
12:31:18	438.00	439.00	439.00	+29.00	2	1685
12:31:00	438.00	439.00	439.00	+29.00	2	1683
12:30:27	438.00	439.00	438.00	+28.00	1	1681
12:30:09	437.50	439.00	439.00	+29.00	1	1680
12:30:02	439.00	439.50	439.00	+29.00	1	1679
12:29:44	438.50	439.50	438.50	+28.50	1	1678
12:29:42	438.50	439.00	439.00	+29.00	1	1677
12:29:34	437.50	438.00	438.00	+28.00	1	1676
12:29:30	437.50	438.00	438.00	+28.00	1	1675
12:29:30	437.50	438.00	438.00	+28.00	1	1674
12:29:09	438.00	439.00	438.00	+28.00	3	1673
12:28:53	438.00	439.00	438.00	+28.00	1	1670
12:28:43	438.00	439.00	438.00	+28.00	1	1669
12:28:32	437.50	438.50	438.50	+28.50	3	1668
12:28:18	437.50	438.50	438.50	+28.50	2	1665
12:28:12	437.00	437.50	438.00	+28.00	1	1663
12:28:12	437.00	437.50	437.50	+27.50	1	1662
12:28:04	437.50	438.00	437.50	+27.50	1	1661
12:28:04	438.00	438.50	438.00	+28.00	7	1660
12:28:04	438.00	438.50	438.00	+28.00	1	1653
12:28:04	438.00	439.00	438.00	+28.00	1	1652
12:27:55	438.50	439.00	438.50	+28.50	1	1651
12:27:41	438.00	438.50	438.50	+28.50	1	1650
12:27:40	438.50	439.00	438.50	+28.50	1	1649
12:27:34	438.00	438.50	438.50	+28.50	1	1648
12:27:33	438.00	438.50	438.50	+28.50	1	1647
12:27:31	437.50	438.00	438.00	+28.00	1	1646
12:27:10	436.50	437.50	437.50	+27.50	1	1645
12:27:08	436.50	437.50	437.50	+27.50	1	1644
12:27:07	437.00	437.50	437.00	+27.00	1	1643
12:27:06	437.00	437.50	437.00	+27.00	1	1642
12:26:58	437.00	437.50	437.00	+27.00	1	1641
12:26:15	436.50	437.00	437.00	+27.00	1	1640
12:26:11	436.50	437.00	436.50	+26.50	1	1639
12:25:58	436.00	436.50	436.50	+26.50	5	1638
12:25:58	436.00	436.50	436.00	+26.00	1	1633
12:25:31	436.50	437.00	436.50	+26.50	1	1632
12:25:06	436.50	437.00	436.50	+26.50	1	1631
12:24:58	436.50	437.00	436.50	+26.50	1	1630
12:24:49	436.50	437.00	436.50	+26.50	1	1629
12:24:45	436.00	437.00	436.00	+26.00	2	1628
12:24:44	436.00	436.50	436.50	+26.50	1	1626
12:24:25	436.00	437.00	436.00	+26.00	1	1625
12:24:14	436.00	437.00	437.00	+27.00	1	1624
12:23:53	437.00	437.50	437.00	+27.00	1	1623
12:23:48	437.00	437.50	437.00	+27.00	1	1622
12:23:48	436.00	437.00	437.00	+27.00	1	1621
12:23:42	435.50	437.00	437.00	+27.00	1	1620
12:23:38	435.50	437.00	437.00	+27.00	1	1619
12:23:38	436.00	437.00	437.00	+27.00	1	1618
12:23:26	436.00	437.00	436.00	+26.00	1	1617
12:23:09	435.50	437.00	435.50	+25.50	2	1616
12:23:09	435.50	436.00	436.00	+26.00	3	1614
12:23:09	435.00	435.50	435.50	+25.50	2	1611
12:23:09	435.00	435.50	435.50	+25.50	1	1609
12:23:09	433.50	434.00	435.00	+25.00	8	1608
12:23:09	433.50	434.00	434.50	+24.50	2	1600
12:23:09	433.50	434.00	434.00	+24.00	4	1598
12:23:01	432.50	433.50	433.50	+23.50	1	1594
12:22:55	432.50	433.00	433.00	+23.00	1	1593
12:22:55	433.00	433.50	433.00	+23.00	6	1592
12:22:55	433.50	434.00	433.50	+23.50	1	1586
12:22:54	433.00	434.00	433.00	+23.00	1	1585
12:22:54	433.50	434.00	433.50	+23.50	1	1584
12:22:53	433.00	433.50	433.50	+23.50	1	1583
12:22:52	433.00	433.50	433.50	+23.50	1	1582
12:22:50	433.50	434.00	433.50	+23.50	1	1581
12:22:44	433.00	433.50	433.50	+23.50	1	1580
12:22:17	432.50	433.00	433.00	+23.00	1	1579
12:22:00	431.50	432.50	432.50	+22.50	1	1578
12:21:52	431.00	432.00	432.00	+22.00	4	1577
12:21:52	430.50	431.50	431.50	+21.50	1	1573
12:21:48	430.50	431.00	431.00	+21.00	1	1572
12:21:44	430.50	431.00	431.00	+21.00	1	1571
12:21:44	430.00	431.00	431.00	+21.00	1	1570
12:21:18	430.00	430.50	431.00	+21.00	3	1569
12:21:18	430.00	430.50	430.50	+20.50	1	1566
12:21:13	430.50	431.00	430.50	+20.50	2	1565
12:20:58	430.50	431.00	430.50	+20.50	1	1563
12:20:40	430.50	431.00	430.50	+20.50	1	1562
12:20:40	430.50	431.00	431.00	+21.00	1	1561
12:20:22	430.50	431.00	431.00	+21.00	1	1560
12:20:19	430.50	431.00	430.50	+20.50	1	1559
12:20:04	431.00	431.50	431.00	+21.00	1	1558
12:19:57	430.50	431.50	430.50	+20.50	1	1557
12:19:55	430.50	431.00	431.00	+21.00	1	1556
12:19:43	430.50	431.50	430.50	+20.50	1	1555
12:19:27	430.50	431.00	430.50	+20.50	1	1554
12:19:22	430.50	431.00	430.50	+20.50	1	1553
12:19:00	430.50	431.00	431.00	+21.00	1	1552
12:18:55	430.50	431.00	431.00	+21.00	1	1551
12:18:43	431.00	432.00	431.00	+21.00	1	1550
12:18:42	431.00	432.00	431.00	+21.00	1	1549
12:18:35	431.00	432.00	431.00	+21.00	1	1548
12:18:23	431.00	432.00	431.00	+21.00	1	1547
12:18:21	430.50	431.00	431.00	+21.00	1	1546
12:18:12	431.00	432.00	431.00	+21.00	1	1545
12:18:06	431.00	432.00	431.00	+21.00	1	1544
12:18:00	431.00	432.00	431.00	+21.00	1	1543
12:17:50	431.00	432.00	431.00	+21.00	1	1542
12:17:44	431.50	432.00	431.50	+21.50	1	1541
12:17:44	431.50	432.00	431.50	+21.50	1	1540
12:17:03	431.50	432.00	432.00	+22.00	1	1539
12:16:22	432.00	433.00	432.00	+22.00	1	1538
12:16:09	432.00	433.00	432.00	+22.00	1	1537
12:15:50	432.50	433.00	432.50	+22.50	1	1536
12:15:50	432.50	433.00	432.50	+22.50	1	1535
12:15:50	432.50	433.00	432.50	+22.50	1	1534
12:15:47	433.00	433.50	433.00	+23.00	2	1533
12:15:47	433.50	434.00	433.50	+23.50	3	1531
12:15:23	433.00	434.00	434.00	+24.00	1	1528
12:15:11	433.00	434.00	433.00	+23.00	1	1527
12:15:08	433.50	434.00	433.50	+23.50	1	1526
12:14:54	433.00	434.00	433.00	+23.00	1	1525
12:14:02	433.00	433.50	433.00	+23.00	1	1524
12:13:33	432.50	433.00	433.00	+23.00	1	1523
12:13:32	432.00	433.00	432.00	+22.00	1	1522
12:13:30	432.00	433.00	433.00	+23.00	1	1521
12:13:26	432.00	433.00	433.00	+23.00	1	1520
12:13:26	432.00	432.50	432.50	+22.50	1	1519
12:13:24	432.00	433.00	433.00	+23.00	1	1518
12:13:18	432.00	432.50	432.50	+22.50	1	1517
12:13:18	432.00	432.50	432.50	+22.50	1	1516
12:13:18	431.50	432.00	432.00	+22.00	10	1515
12:13:12	431.50	432.00	431.50	+21.50	1	1505
12:12:58	432.00	432.50	432.00	+22.00	1	1504
12:12:52	432.00	432.50	432.00	+22.00	1	1503
12:12:52	432.00	432.50	432.50	+22.50	1	1502
12:12:50	432.00	433.00	432.00	+22.00	1	1501
12:12:48	432.00	433.00	432.00	+22.00	1	1500
12:12:40	432.00	433.00	432.00	+22.00	1	1499
12:12:23	433.00	434.00	433.00	+23.00	2	1498
12:12:22	433.00	434.00	433.00	+23.00	1	1496
12:12:21	433.00	434.00	433.00	+23.00	1	1495
12:12:17	433.00	433.50	433.00	+23.00	1	1494
12:12:10	433.50	434.00	433.50	+23.50	2	1493
12:12:10	433.50	434.00	433.50	+23.50	2	1491
12:12:06	433.50	434.00	433.50	+23.50	1	1489
12:11:41	434.00	434.50	434.00	+24.00	2	1488
12:11:18	434.50	435.00	434.50	+24.50	1	1486
12:11:17	434.00	434.50	434.50	+24.50	1	1485
12:11:16	434.50	435.00	434.50	+24.50	1	1484
12:11:10	434.00	435.00	434.00	+24.00	1	1483
12:11:01	434.50	435.50	434.50	+24.50	1	1482
12:10:54	434.50	435.00	435.00	+25.00	1	1481
12:10:50	435.00	435.50	435.00	+25.00	1	1480
12:10:49	435.00	435.50	435.00	+25.00	1	1479
12:10:42	435.00	435.50	435.00	+25.00	1	1478
12:10:34	435.50	436.00	435.50	+25.50	1	1477
12:10:31	435.50	436.00	435.50	+25.50	1	1476
12:10:17	436.00	436.50	436.00	+26.00	2	1475
12:10:14	436.00	436.50	436.00	+26.00	1	1473
12:10:03	436.50	437.00	436.50	+26.50	1	1472
12:10:03	436.50	437.00	436.50	+26.50	1	1471
12:09:53	437.00	437.50	437.00	+27.00	1	1470
12:09:53	437.00	437.50	437.00	+27.00	1	1469
12:09:46	437.00	437.50	437.00	+27.00	3	1468
12:09:44	437.00	437.50	437.00	+27.00	1	1465
12:09:34	437.00	437.50	437.50	+27.50	1	1464
12:09:21	437.50	438.00	437.50	+27.50	1	1463
12:09:14	437.50	438.00	437.50	+27.50	1	1462
12:09:13	437.50	438.50	437.50	+27.50	1	1461
12:08:55	438.00	439.00	438.00	+28.00	1	1460
12:08:55	438.00	439.00	438.00	+28.00	1	1459
12:08:47	438.00	439.50	438.00	+28.00	1	1458
12:08:39	438.50	439.50	438.00	+28.00	1	1457
12:08:39	438.50	439.50	438.50	+28.50	1	1456
12:08:27	438.00	439.00	439.00	+29.00	3	1455
12:08:17	439.00	440.00	439.00	+29.00	3	1452
12:08:17	439.00	440.00	439.00	+29.00	1	1449
12:08:17	439.50	440.00	439.50	+29.50	1	1448
12:08:11	439.00	440.00	439.00	+29.00	1	1447
12:08:10	439.50	440.00	439.50	+29.50	2	1446
12:07:47	438.00	439.50	439.50	+29.50	2	1444
12:07:47	438.00	439.50	438.00	+28.00	1	1442
12:07:36	438.00	439.00	439.00	+29.00	2	1441
12:07:26	437.50	438.00	438.00	+28.00	1	1439
12:07:15	438.00	439.50	438.00	+28.00	1	1438
12:07:10	437.00	437.50	437.50	+27.50	2	1437
12:07:10	437.00	437.50	437.50	+27.50	1	1435
12:07:08	436.50	437.00	437.00	+27.00	2	1434
12:07:03	436.50	437.00	436.50	+26.50	2	1432
12:06:51	437.00	438.00	437.00	+27.00	1	1430
12:06:45	437.50	438.00	437.50	+27.50	1	1429
12:06:35	438.00	439.50	438.00	+28.00	1	1428
12:06:34	438.00	439.50	438.00	+28.00	1	1427
12:06:31	437.50	439.50	437.50	+27.50	1	1426
12:06:30	437.50	439.50	437.50	+27.50	1	1425
12:06:26	438.50	440.00	437.00	+27.00	1	1424
12:06:26	438.50	440.00	437.50	+27.50	1	1423
12:06:26	438.50	440.00	438.00	+28.00	2	1422
12:06:26	438.50	440.00	438.50	+28.50	1	1420
12:06:25	439.00	440.00	439.00	+29.00	1	1419
12:06:15	439.50	440.50	439.50	+29.50	2	1418
12:06:15	440.00	441.00	440.00	+30.00	8	1416
12:06:15	440.00	441.00	440.00	+30.00	1	1408
12:06:13	440.00	441.00	440.00	+30.00	1	1407
12:06:13	440.50	441.00	440.50	+30.50	4	1406
12:06:04	441.00	442.00	441.00	+31.00	2	1402
12:05:50	440.50	442.00	442.50	+32.50	1	1400
12:05:50	440.50	442.00	442.00	+32.00	2	1399
12:05:32	440.50	442.00	442.00	+32.00	2	1397
12:05:29	440.50	442.00	440.50	+30.50	1	1395
12:05:26	440.50	442.00	442.00	+32.00	1	1394
12:05:21	442.00	442.50	442.00	+32.00	1	1393
12:05:21	442.00	442.50	442.00	+32.00	1	1392
12:05:11	442.00	443.00	442.00	+32.00	1	1391
12:05:11	442.00	443.00	443.00	+33.00	1	1390
12:05:07	442.00	442.50	442.50	+32.50	1	1389
12:05:05	441.00	442.00	442.00	+32.00	3	1388
12:04:55	441.00	442.00	442.00	+32.00	1	1385
12:04:41	440.50	442.00	440.50	+30.50	1	1384
12:04:37	440.50	441.00	441.00	+31.00	1	1383
12:04:33	440.50	442.00	440.50	+30.50	1	1382
12:04:28	440.00	442.00	440.00	+30.00	3	1381
12:04:21	440.50	442.00	440.50	+30.50	1	1378
12:04:21	440.50	442.50	440.50	+30.50	1	1377
12:04:20	441.00	442.50	441.00	+31.00	1	1376
12:04:20	441.50	442.50	441.50	+31.50	1	1375
12:04:19	441.50	443.50	441.50	+31.50	2	1374
12:04:17	441.50	443.50	441.50	+31.50	1	1372
12:04:13	441.50	442.50	442.50	+32.50	1	1371
12:04:13	442.00	443.00	442.00	+32.00	1	1370
12:04:12	442.50	443.50	442.50	+32.50	1	1369
12:04:11	443.00	444.00	443.00	+33.00	1	1368
12:04:11	443.00	444.00	443.00	+33.00	1	1367
12:04:07	443.00	444.00	444.00	+34.00	1	1366
12:04:06	443.50	445.00	443.50	+33.50	3	1365
12:04:02	443.50	445.00	445.00	+35.00	1	1362
12:04:00	443.50	444.50	444.50	+34.50	1	1361
12:03:54	443.50	445.00	445.00	+35.00	1	1360
12:03:52	444.50	445.00	444.50	+34.50	1	1359
12:03:51	444.00	445.00	444.00	+34.00	1	1358
12:03:50	444.00	445.00	445.00	+35.00	1	1357
12:03:48	444.00	445.00	444.00	+34.00	1	1356
12:03:48	443.50	445.00	443.50	+33.50	1	1355
12:03:44	443.50	445.00	443.50	+33.50	1	1354
12:03:44	443.00	443.50	443.50	+33.50	1	1353
12:03:41	443.50	445.50	443.50	+33.50	2	1352
12:03:41	444.00	445.50	444.00	+34.00	2	1350
12:03:40	444.00	445.50	445.50	+35.50	1	1348
12:03:40	444.00	445.50	445.50	+35.50	1	1347
12:03:40	443.00	445.00	445.00	+35.00	6	1346
12:03:40	443.00	443.50	444.50	+34.50	2	1340
12:03:40	443.00	443.50	444.00	+34.00	1	1338
12:03:40	443.00	443.50	443.50	+33.50	2	1337
12:03:39	444.00	444.50	444.00	+34.00	1	1335
12:03:39	444.00	444.50	444.00	+34.00	1	1334
12:03:39	444.00	444.50	444.00	+34.00	1	1333
12:03:39	442.50	444.00	444.00	+34.00	2	1332
12:03:36	443.50	444.00	443.50	+33.50	1	1330
12:03:35	444.50	445.00	444.50	+34.50	1	1329
12:03:35	441.50	444.00	444.00	+34.00	5	1328
12:03:33	441.50	443.50	443.50	+33.50	1	1323
12:03:32	441.50	443.50	443.50	+33.50	1	1322
12:03:31	442.00	443.50	443.50	+33.50	1	1321
12:03:31	441.50	442.50	443.00	+33.00	2	1320
12:03:31	441.50	442.50	442.50	+32.50	3	1318
12:03:31	441.50	442.50	441.50	+31.50	1	1315
12:03:27	441.00	441.50	441.50	+31.50	1	1314
12:03:23	440.50	441.50	440.50	+30.50	1	1313
12:03:21	440.50	441.50	441.50	+31.50	1	1312
12:03:21	440.50	442.00	440.50	+30.50	1	1311
12:03:20	440.50	442.00	442.00	+32.00	1	1310
12:03:20	440.50	442.00	442.00	+32.00	1	1309
12:03:20	440.50	441.00	441.00	+31.00	1	1308
12:03:20	440.00	440.50	440.50	+30.50	1	1307
12:03:12	439.50	440.00	440.00	+30.00	1	1306
12:03:12	439.50	440.00	440.00	+30.00	1	1305
12:03:10	439.50	440.00	440.00	+30.00	1	1304
12:03:10	439.50	440.00	440.00	+30.00	1	1303
12:03:09	439.50	440.00	440.00	+30.00	1	1302
12:03:08	439.50	440.00	440.00	+30.00	1	1301
12:03:07	439.50	440.00	440.00	+30.00	1	1300
12:03:06	439.50	440.00	439.50	+29.50	1	1299
12:03:05	439.50	440.00	440.00	+30.00	2	1298
12:03:05	439.50	440.00	439.50	+29.50	1	1296
12:02:56	439.50	440.00	439.50	+29.50	1	1295
12:02:55	439.00	439.50	439.50	+29.50	5	1294
12:02:50	439.00	439.50	439.50	+29.50	1	1289
12:02:49	438.50	439.00	439.50	+29.50	2	1288
12:02:49	438.50	439.00	439.00	+29.00	2	1286
12:02:46	438.50	439.00	439.00	+29.00	1	1284
12:02:39	437.50	439.00	439.00	+29.00	1	1283
12:02:39	437.50	438.00	438.00	+28.00	2	1282
12:02:38	437.50	438.00	437.50	+27.50	1	1280
12:02:36	437.50	438.00	438.00	+28.00	1	1279
12:02:36	437.50	438.00	438.00	+28.00	1	1278
12:02:35	437.50	438.00	438.00	+28.00	1	1277
12:02:35	437.50	438.00	438.00	+28.00	5	1276
12:02:33	437.00	437.50	437.50	+27.50	1	1271
12:02:33	437.00	437.50	437.50	+27.50	5	1270
12:02:27	437.00	437.50	437.00	+27.00	1	1265
12:02:25	437.00	437.50	437.50	+27.50	1	1264
12:02:21	436.50	437.00	437.00	+27.00	2	1263
12:02:21	436.50	437.00	437.00	+27.00	1	1261
12:02:20	436.50	437.00	437.00	+27.00	1	1260
12:02:16	436.50	437.00	437.00	+27.00	1	1259
12:02:15	436.00	436.50	436.50	+26.50	8	1258
12:02:04	436.50	437.00	436.50	+26.50	1	1250
12:02:04	436.50	437.00	436.50	+26.50	1	1249
12:02:01	436.50	437.00	436.50	+26.50	1	1248
12:01:59	436.00	437.00	436.00	+26.00	1	1247
12:01:59	436.00	436.50	436.50	+26.50	1	1246
12:01:56	436.00	436.50	436.50	+26.50	1	1245
12:01:52	436.00	436.50	436.00	+26.00	1	1244
12:01:40	436.00	436.50	436.00	+26.00	1	1243
12:01:39	435.50	436.00	436.00	+26.00	1	1242
12:01:30	435.50	436.00	436.00	+26.00	1	1241
12:01:30	435.50	436.00	436.00	+26.00	1	1240
12:01:30	435.50	436.00	435.50	+25.50	1	1239
12:01:23	435.00	435.50	435.50	+25.50	1	1238
12:01:22	435.00	435.50	435.00	+25.00	1	1237
12:01:21	435.00	436.00	436.00	+26.00	1	1236
12:01:21	435.00	436.00	436.00	+26.00	1	1235
12:01:20	435.00	436.00	435.00	+25.00	1	1234
12:01:18	435.50	436.00	435.50	+25.50	1	1233
12:01:14	435.50	436.00	436.00	+26.00	1	1232
12:01:13	434.50	435.50	435.50	+25.50	9	1231
12:01:12	434.50	435.50	434.50	+24.50	1	1222
12:01:11	435.00	435.50	435.00	+25.00	1	1221
12:01:05	435.00	435.50	435.00	+25.00	1	1220
12:01:04	435.00	435.50	435.00	+25.00	1	1219
12:01:01	434.50	435.00	435.00	+25.00	1	1218
12:00:56	434.50	435.00	435.00	+25.00	1	1217
12:00:56	434.50	435.00	434.50	+24.50	1	1216
12:00:55	434.50	435.00	434.50	+24.50	1	1215
12:00:55	434.50	435.00	435.00	+25.00	2	1214
12:00:53	434.50	435.00	435.00	+25.00	1	1212
12:00:49	434.50	435.00	435.00	+25.00	5	1211
12:00:45	434.50	435.00	435.00	+25.00	1	1206
12:00:45	434.50	435.00	435.00	+25.00	1	1205
12:00:44	434.50	435.00	434.50	+24.50	1	1204
12:00:40	434.50	435.00	435.00	+25.00	1	1203
12:00:37	434.50	435.00	434.50	+24.50	1	1202
12:00:35	434.50	435.00	434.50	+24.50	1	1201
12:00:27	434.50	435.00	434.50	+24.50	1	1200
12:00:21	434.50	435.00	434.50	+24.50	1	1199
12:00:18	434.00	434.50	434.50	+24.50	3	1198
12:00:11	434.00	434.50	434.50	+24.50	1	1195
12:00:02	434.00	434.50	434.50	+24.50	1	1194
12:00:01	434.00	434.50	434.00	+24.00	1	1193
11:59:59	434.00	434.50	434.50	+24.50	1	1192
11:59:58	434.00	434.50	435.00	+25.00	6	1191
11:59:58	434.00	434.50	434.50	+24.50	1	1185
11:59:50	434.00	434.50	434.50	+24.50	1	1184
11:59:50	434.00	434.50	434.50	+24.50	1	1183
11:59:47	434.50	435.00	434.50	+24.50	2	1182
11:59:47	434.50	435.00	434.50	+24.50	1	1180
11:59:46	434.50	435.00	435.00	+25.00	1	1179
11:59:41	434.00	434.50	434.50	+24.50	1	1178
11:59:41	434.00	434.50	434.50	+24.50	1	1177
11:59:37	434.00	434.50	434.50	+24.50	1	1176
11:59:36	434.00	434.50	434.50	+24.50	1	1175
11:59:36	433.50	434.00	434.00	+24.00	1	1174
11:59:36	433.50	434.00	434.00	+24.00	5	1173
11:59:33	433.50	434.00	434.00	+24.00	1	1168
11:59:28	433.50	434.00	434.00	+24.00	1	1167
11:59:27	433.50	434.00	433.50	+23.50	1	1166
11:59:25	433.00	433.50	433.50	+23.50	2	1165
11:59:25	433.00	433.50	433.50	+23.50	1	1163
11:59:25	433.00	433.50	433.00	+23.00	1	1162
11:59:21	433.00	433.50	433.50	+23.50	1	1161
11:59:21	433.00	433.50	433.50	+23.50	1	1160
11:59:20	433.00	433.50	433.00	+23.00	1	1159
11:59:19	433.00	433.50	433.50	+23.50	1	1158
11:59:18	433.00	433.50	433.50	+23.50	1	1157
11:59:14	432.50	433.00	433.00	+23.00	1	1156
11:59:09	432.50	433.50	432.50	+22.50	1	1155
11:59:06	432.50	433.50	432.50	+22.50	1	1154
11:59:06	433.00	433.50	433.00	+23.00	1	1153
11:59:05	432.50	433.00	433.00	+23.00	2	1152
11:58:50	432.00	432.50	432.50	+22.50	2	1150
11:58:48	431.50	432.00	432.00	+22.00	1	1148
11:58:41	432.00	432.50	432.00	+22.00	1	1147
11:58:34	432.50	433.00	432.50	+22.50	1	1146
11:58:34	431.00	433.00	433.00	+23.00	1	1145
11:58:33	432.00	433.00	432.00	+22.00	1	1144
11:58:29	432.00	433.00	433.00	+23.00	1	1143
11:58:27	432.00	433.00	433.00	+23.00	1	1142
11:58:23	431.00	432.50	432.50	+22.50	1	1141
11:58:23	431.00	432.00	432.00	+22.00	1	1140
11:58:23	431.50	432.50	431.50	+21.50	1	1139
11:58:16	431.00	433.00	431.00	+21.00	1	1138
11:58:16	431.00	433.00	431.00	+21.00	1	1137
11:58:16	432.00	433.00	432.00	+22.00	1	1136
11:58:16	432.00	433.00	433.00	+23.00	1	1135
11:58:13	432.00	433.00	433.00	+23.00	1	1134
11:58:12	432.00	433.00	433.00	+23.00	1	1133
11:58:12	432.00	433.00	432.00	+22.00	1	1132
11:58:12	432.00	433.00	433.00	+23.00	1	1131
11:58:12	431.50	432.50	432.50	+22.50	3	1130
11:58:12	431.00	432.00	432.00	+22.00	4	1127
11:58:12	431.00	432.00	432.00	+22.00	5	1123
11:58:12	431.00	432.00	432.00	+22.00	1	1118
11:58:12	431.00	431.50	431.50	+21.50	1	1117
11:58:11	430.50	431.00	431.00	+21.00	1	1116
11:58:11	430.00	430.50	430.50	+20.50	5	1115
11:58:11	429.50	430.00	430.00	+20.00	18	1110
11:58:11	429.50	430.00	430.00	+20.00	1	1092
11:58:11	429.00	430.00	430.00	+20.00	3	1091
11:58:11	429.00	429.50	429.50	+19.50	7	1088
11:58:11	427.00	428.50	429.00	+19.00	10	1081
11:58:11	427.00	428.50	428.50	+18.50	4	1071
11:58:07	427.00	428.50	428.50	+18.50	1	1067
11:58:06	427.50	428.50	427.50	+17.50	2	1066
11:58:01	427.50	428.50	428.50	+18.50	1	1064
11:58:01	427.00	428.00	428.00	+18.00	1	1063
11:58:01	427.00	428.00	428.00	+18.00	5	1062
11:57:54	427.00	428.00	427.00	+17.00	1	1057
11:57:40	427.00	427.50	427.50	+17.50	1	1056
11:57:31	427.00	427.50	427.50	+17.50	1	1055
11:57:21	427.50	428.00	427.50	+17.50	1	1054
11:57:08	427.50	428.00	427.50	+17.50	1	1053
11:56:57	427.50	428.00	427.50	+17.50	1	1052
11:56:49	426.50	427.50	427.50	+17.50	2	1051
11:56:38	426.50	427.50	427.50	+17.50	2	1049
11:56:30	426.50	427.00	427.00	+17.00	1	1047
11:56:26	426.50	427.50	427.50	+17.50	1	1046
11:56:19	426.50	427.50	426.50	+16.50	1	1045
11:56:15	427.00	427.50	427.00	+17.00	2	1044
11:56:09	426.50	427.00	427.00	+17.00	2	1042
11:56:00	426.50	427.00	427.00	+17.00	1	1040
11:55:53	426.50	427.00	427.00	+17.00	1	1039
11:55:45	427.00	427.50	427.00	+17.00	1	1038
11:55:42	426.50	427.50	427.50	+17.50	1	1037
11:55:41	427.00	427.50	427.00	+17.00	1	1036
11:55:38	426.50	427.00	427.00	+17.00	3	1035
11:55:37	426.50	427.00	427.00	+17.00	4	1032
11:55:32	426.00	426.50	426.50	+16.50	1	1028
11:55:32	426.00	426.50	426.50	+16.50	2	1027
11:55:32	426.00	426.50	426.50	+16.50	3	1025
11:55:31	426.00	426.50	426.00	+16.00	1	1022
11:55:28	426.00	426.50	426.50	+16.50	1	1021
11:55:28	425.50	426.00	426.00	+16.00	3	1020
11:55:27	424.50	425.50	425.50	+15.50	2	1017
11:55:24	425.00	425.50	425.00	+15.00	1	1015
11:55:15	425.50	426.00	425.50	+15.50	1	1014
11:55:14	425.50	426.00	425.50	+15.50	2	1013
11:55:12	425.50	426.00	425.50	+15.50	1	1011
11:54:58	425.50	426.00	425.50	+15.50	1	1010
11:54:58	426.00	426.50	426.00	+16.00	3	1009
11:54:58	426.00	426.50	426.00	+16.00	1	1006
11:54:39	426.50	427.00	426.50	+16.50	1	1005
11:54:15	427.00	427.50	427.00	+17.00	1	1004
11:54:09	427.00	427.50	427.00	+17.00	1	1003
11:54:08	426.50	427.00	427.00	+17.00	3	1002
11:54:07	426.50	427.00	427.00	+17.00	1	999
11:54:07	426.50	427.00	426.50	+16.50	1	998
11:54:06	426.50	427.00	427.00	+17.00	1	997
11:54:05	426.50	427.00	426.50	+16.50	1	996
11:54:01	426.50	427.00	427.00	+17.00	1	995
11:53:58	426.50	427.00	426.50	+16.50	1	994
11:53:53	426.50	427.00	426.50	+16.50	1	993
11:53:51	426.50	427.00	427.00	+17.00	1	992
11:53:48	426.00	427.00	427.00	+17.00	1	991
11:53:40	426.00	426.50	426.50	+16.50	1	990
11:53:37	426.00	427.00	427.00	+17.00	1	989
11:53:36	426.00	427.00	427.00	+17.00	1	988
11:53:34	426.00	426.50	426.50	+16.50	1	987
11:53:34	426.00	426.50	426.00	+16.00	1	986
11:53:33	426.00	426.50	426.50	+16.50	1	985
11:53:32	426.00	426.50	426.00	+16.00	1	984
11:53:32	426.00	426.50	426.50	+16.50	1	983
11:53:31	426.00	426.50	426.50	+16.50	1	982
11:53:30	426.00	426.50	426.00	+16.00	2	981
11:53:20	425.50	426.00	426.00	+16.00	1	979
11:53:20	425.50	426.00	426.00	+16.00	4	978
11:53:18	425.50	426.00	426.00	+16.00	1	974
11:53:15	425.50	426.00	426.00	+16.00	1	973
11:53:13	425.50	426.00	425.50	+15.50	1	972
11:53:12	425.50	426.00	426.00	+16.00	1	971
11:53:12	425.50	426.00	426.00	+16.00	1	970
11:53:11	425.00	425.50	425.50	+15.50	1	969
11:53:11	424.50	425.00	425.00	+15.00	11	968
11:53:11	424.50	425.00	425.00	+15.00	4	957
11:53:11	424.00	425.00	425.00	+15.00	10	953
11:53:10	424.00	425.00	425.00	+15.00	1	943
11:53:07	424.50	425.00	424.50	+14.50	1	942
11:53:06	424.50	425.00	425.00	+15.00	1	941
11:53:05	423.50	424.50	424.50	+14.50	10	940
11:53:05	424.00	424.50	424.00	+14.00	2	930
11:53:00	424.00	424.50	424.00	+14.00	1	928
11:52:54	424.00	424.50	424.00	+14.00	2	927
11:52:54	423.50	424.00	424.00	+14.00	1	925
11:52:47	423.50	424.00	424.00	+14.00	1	924
11:52:46	424.00	424.50	424.00	+14.00	4	923
11:52:46	424.00	424.50	424.00	+14.00	2	919
11:52:16	424.00	424.50	424.50	+14.50	1	917
11:52:12	424.00	424.50	424.00	+14.00	2	916
11:52:06	423.50	424.00	424.00	+14.00	1	914
11:52:02	423.50	424.00	424.00	+14.00	1	913
11:51:45	423.50	424.50	424.50	+14.50	3	912
11:51:45	424.00	424.50	424.00	+14.00	1	909
11:51:42	424.00	424.50	424.00	+14.00	1	908
11:51:28	423.50	424.00	424.00	+14.00	4	907
11:51:25	423.50	424.00	424.00	+14.00	1	903
11:51:23	423.00	423.50	423.50	+13.50	1	902
11:51:11	423.00	423.50	423.50	+13.50	6	901
11:51:04	422.00	423.00	423.00	+13.00	1	895
11:51:03	422.00	423.00	423.00	+13.00	1	894
11:51:03	422.00	423.00	423.00	+13.00	1	893
11:50:55	422.00	423.00	423.00	+13.00	5	892
11:50:37	422.00	422.50	422.50	+12.50	3	887
11:50:37	421.50	422.50	422.50	+12.50	1	884
11:50:37	421.50	422.00	422.00	+12.00	10	883
11:50:37	421.50	422.00	422.00	+12.00	2	873
11:50:30	421.50	422.00	422.00	+12.00	2	871
11:50:25	421.50	422.00	421.50	+11.50	1	869
11:49:55	421.00	422.00	421.00	+11.00	1	868
11:49:55	421.50	422.00	421.50	+11.50	1	867
11:49:49	421.00	421.50	421.50	+11.50	1	866
11:49:49	421.00	421.50	421.50	+11.50	3	865
11:49:38	421.00	421.50	421.00	+11.00	1	862
11:49:02	420.50	421.00	421.00	+11.00	1	861
11:49:02	420.50	421.00	421.00	+11.00	6	860
11:49:02	420.00	420.50	420.50	+10.50	3	854
11:48:38	420.50	421.00	420.50	+10.50	1	851
11:48:34	420.50	421.00	420.50	+10.50	1	850
11:48:26	420.00	420.50	420.50	+10.50	1	849
11:48:14	420.00	420.50	420.50	+10.50	1	848
11:48:07	420.50	421.00	420.50	+10.50	1	847
11:47:51	420.50	421.00	420.50	+10.50	1	846
11:47:50	420.50	421.00	420.50	+10.50	1	845
11:47:09	420.50	421.00	420.50	+10.50	1	844
11:46:47	420.00	420.50	420.50	+10.50	1	843
11:46:35	420.50	421.00	420.50	+10.50	1	842
11:46:13	420.00	420.50	420.50	+10.50	1	841
11:46:06	420.00	420.50	420.50	+10.50	1	840
11:45:33	420.00	421.00	420.00	+10.00	1	839
11:45:16	419.00	419.50	420.00	+10.00	3	838
11:45:16	419.00	419.50	419.50	+9.50	1	835
11:44:46	420.00	421.00	420.00	+10.00	1	834
11:44:04	420.50	421.00	420.50	+10.50	1	833
11:43:53	421.00	421.50	421.00	+11.00	1	832
11:43:53	421.00	421.50	421.00	+11.00	1	831
11:43:46	421.00	422.00	421.00	+11.00	1	830
11:43:31	421.00	421.50	421.50	+11.50	1	829
11:43:29	421.50	422.00	421.50	+11.50	5	828
11:43:29	421.50	422.00	421.50	+11.50	1	823
11:43:27	421.50	422.00	421.50	+11.50	1	822
11:43:24	421.50	422.00	421.50	+11.50	1	821
11:42:50	421.00	421.50	421.50	+11.50	1	820
11:42:47	420.50	421.00	421.00	+11.00	6	819
11:42:36	419.50	420.50	420.50	+10.50	2	813
11:42:30	419.00	420.00	420.00	+10.00	3	811
11:42:16	419.00	420.00	419.00	+9.00	1	808
11:42:05	419.00	420.00	419.00	+9.00	1	807
11:42:01	419.00	420.00	419.00	+9.00	1	806
11:41:59	419.00	420.00	419.00	+9.00	1	805
11:41:56	418.50	419.00	419.00	+9.00	1	804
11:41:55	419.00	420.00	419.00	+9.00	1	803
11:41:47	419.00	420.00	419.00	+9.00	1	802
11:41:43	419.50	420.00	419.50	+9.50	1	801
11:41:36	419.50	421.00	419.50	+9.50	1	800
11:41:35	419.50	421.00	419.50	+9.50	1	799
11:41:33	419.50	420.00	420.00	+10.00	1	798
11:41:33	419.50	420.00	420.00	+10.00	1	797
11:41:32	419.50	420.00	420.00	+10.00	1	796
11:41:14	420.00	421.00	420.00	+10.00	1	795
11:41:08	420.00	421.00	421.00	+11.00	1	794
11:41:00	420.00	421.00	420.00	+10.00	1	793
11:40:57	420.00	421.00	420.00	+10.00	1	792
11:40:51	420.00	421.00	420.00	+10.00	1	791
11:40:44	420.50	421.00	420.50	+10.50	1	790
11:40:44	421.00	421.50	421.00	+11.00	3	789
11:40:44	421.00	422.00	421.00	+11.00	1	786
11:40:10	421.00	421.50	421.50	+11.50	1	785
11:40:05	421.50	422.00	421.50	+11.50	1	784
11:40:01	421.50	422.00	421.50	+11.50	1	783
11:39:47	421.50	422.00	422.00	+12.00	1	782
11:39:39	421.50	422.00	421.50	+11.50	1	781
11:39:09	422.50	423.00	422.50	+12.50	1	780
11:39:09	422.50	423.00	422.50	+12.50	2	779
11:39:03	422.50	423.00	422.50	+12.50	1	777
11:38:52	422.50	423.00	422.50	+12.50	1	776
11:38:52	422.00	422.50	422.50	+12.50	2	775
11:38:52	421.50	422.50	422.50	+12.50	2	773
11:38:42	422.00	422.50	422.00	+12.00	2	771
11:38:39	421.50	422.50	422.50	+12.50	1	769
11:38:39	421.00	422.00	422.00	+12.00	4	768
11:38:39	420.50	421.50	421.50	+11.50	3	764
11:38:39	420.00	421.00	421.00	+11.00	3	761
11:38:27	421.00	421.50	421.00	+11.00	1	758
11:38:26	421.00	421.50	421.00	+11.00	1	757
11:38:21	421.00	421.50	421.50	+11.50	1	756
11:38:18	421.00	421.50	421.00	+11.00	1	755
11:38:13	421.50	422.00	421.50	+11.50	1	754
11:38:13	421.50	422.00	421.50	+11.50	1	753
11:38:13	421.50	422.00	421.50	+11.50	1	752
11:38:10	421.50	422.00	421.50	+11.50	1	751
11:38:03	421.50	422.00	421.50	+11.50	1	750
11:37:55	421.50	422.00	422.00	+12.00	1	749
11:37:44	422.00	422.50	422.00	+12.00	1	748
11:37:41	421.50	422.00	422.00	+12.00	1	747
11:37:40	421.50	422.00	422.00	+12.00	1	746
11:37:33	421.50	422.00	422.00	+12.00	1	745
11:37:33	421.50	422.00	422.00	+12.00	1	744
11:37:02	421.50	422.00	422.00	+12.00	1	743
11:37:01	421.00	422.00	422.00	+12.00	1	742
11:37:00	421.00	421.50	421.50	+11.50	1	741
11:36:58	422.00	422.50	422.00	+12.00	1	740
11:36:58	422.00	422.50	422.00	+12.00	1	739
11:36:55	422.00	422.50	422.00	+12.00	1	738
11:36:50	421.00	422.00	422.00	+12.00	1	737
11:36:50	421.00	422.00	422.00	+12.00	2	736
11:36:47	421.50	422.00	421.50	+11.50	1	734
11:36:46	421.50	422.00	422.00	+12.00	1	733
11:36:45	421.50	422.00	422.00	+12.00	1	732
11:36:43	421.50	422.00	422.00	+12.00	2	731
11:36:41	421.00	422.00	422.00	+12.00	1	729
11:36:34	421.00	422.00	422.00	+12.00	1	728
11:36:32	421.00	422.00	421.00	+11.00	1	727
11:36:31	421.00	422.00	422.00	+12.00	1	726
11:36:28	422.00	422.50	422.00	+12.00	1	725
11:36:28	421.00	422.00	422.00	+12.00	1	724
11:36:27	421.00	422.00	422.00	+12.00	1	723
11:36:24	421.00	422.00	422.00	+12.00	1	722
11:36:18	420.50	422.00	422.00	+12.00	1	721
11:36:18	420.50	421.00	421.50	+11.50	4	720
11:36:18	420.50	421.00	421.00	+11.00	1	716
11:36:12	419.50	421.00	421.00	+11.00	3	715
11:36:12	419.50	421.00	421.00	+11.00	3	712
11:36:09	419.50	421.00	421.00	+11.00	3	709
11:36:07	419.50	421.00	421.00	+11.00	1	706
11:36:06	420.00	421.00	420.00	+10.00	1	705
11:36:05	420.00	421.00	421.00	+11.00	1	704
11:36:05	419.50	421.00	421.00	+11.00	3	703
11:36:05	419.50	421.00	421.00	+11.00	2	700
11:36:05	419.00	421.00	421.00	+11.00	3	698
11:36:05	419.00	420.50	420.50	+10.50	3	695
11:36:05	419.00	420.00	420.00	+10.00	1	692
11:36:05	418.50	420.00	420.00	+10.00	3	691
11:36:05	418.50	419.50	419.50	+9.50	3	688
11:36:01	418.00	419.00	419.50	+9.50	1	685
11:36:01	418.00	419.00	419.00	+9.00	2	684
11:35:57	417.00	418.50	418.50	+8.50	2	682
11:35:57	417.00	418.00	418.00	+8.00	3	680
11:35:57	417.00	417.50	417.50	+7.50	5	677
11:35:57	415.00	416.50	417.00	+7.00	5	672
11:35:57	415.00	416.50	416.50	+6.50	3	667
11:35:52	415.50	416.50	415.50	+5.50	1	664
11:35:51	415.00	416.00	416.00	+6.00	4	663
11:35:51	415.00	416.00	416.00	+6.00	1	659
11:35:42	415.50	416.00	415.50	+5.50	1	658
11:35:37	415.00	416.00	415.00	+5.00	2	657
11:35:20	415.50	416.00	415.50	+5.50	1	655
11:35:18	415.50	416.00	415.50	+5.50	2	654
11:35:05	415.00	415.50	415.50	+5.50	1	652
11:35:04	416.00	416.50	416.00	+6.00	1	651
11:35:04	414.50	416.00	416.00	+6.00	2	650
11:35:01	414.50	415.50	415.50	+5.50	1	648
11:34:58	414.50	415.50	415.50	+5.50	1	647
11:34:45	415.50	416.00	415.50	+5.50	1	646
11:34:43	416.00	416.50	416.00	+6.00	1	645
11:34:43	416.00	416.50	416.00	+6.00	1	644
11:34:28	415.50	416.00	416.00	+6.00	13	643
11:34:26	414.50	415.50	415.50	+5.50	3	630
11:34:20	414.50	415.50	415.50	+5.50	1	627
11:34:16	413.50	415.50	415.50	+5.50	1	626
11:34:16	413.50	415.00	415.00	+5.00	1	625
11:34:07	413.50	416.00	413.50	+3.50	1	624
11:34:03	412.50	415.50	415.50	+5.50	1	623
11:34:03	412.00	415.50	415.50	+5.50	1	622
11:34:03	412.00	415.00	415.00	+5.00	2	621
11:34:03	411.50	413.50	415.00	+5.00	8	619
11:34:03	411.50	413.50	414.50	+4.50	7	611
11:34:03	411.50	413.50	414.00	+4.00	3	604
11:34:03	411.50	413.50	413.50	+3.50	2	601
11:33:53	412.00	413.00	413.00	+3.00	1	599
11:33:48	412.50	413.50	412.50	+2.50	1	598
11:33:31	412.50	414.00	412.50	+2.50	1	597
11:33:30	412.00	413.00	413.00	+3.00	3	596
11:33:20	411.50	413.00	411.50	+1.50	2	593
11:33:17	411.00	412.50	412.50	+2.50	1	591
11:33:17	411.00	412.00	412.00	+2.00	4	590
11:33:08	412.00	413.00	411.50	+1.50	2	586
11:33:08	412.00	413.00	412.00	+2.00	2	584
11:32:52	412.00	413.50	412.00	+2.00	1	582
11:32:41	412.00	413.50	412.00	+2.00	1	581
11:32:32	412.00	413.50	412.00	+2.00	1	580
11:32:27	413.00	414.00	413.00	+3.00	1	579
11:32:27	413.00	413.50	413.50	+3.50	3	578
11:32:27	411.50	412.50	413.00	+3.00	1	575
11:32:27	411.50	412.50	412.50	+2.50	1	574
11:32:19	411.50	413.00	413.00	+3.00	1	573
11:32:10	412.50	413.00	412.50	+2.50	1	572
11:32:10	412.00	413.00	413.00	+3.00	1	571
11:32:05	411.50	412.50	412.50	+2.50	4	570
11:32:04	411.00	411.50	412.00	+2.00	3	566
11:32:04	411.00	411.50	411.50	+1.50	1	563
11:31:55	411.50	412.00	411.50	+1.50	1	562
11:31:46	411.00	411.50	411.50	+1.50	1	561
11:31:45	409.50	411.00	411.00	+1.00	1	560
11:31:45	409.50	410.50	410.50	+0.50	1	559
11:31:39	408.50	410.00	410.00	0	1	558
11:31:39	408.50	410.00	410.00	0	1	557
11:31:39	408.50	410.00	410.00	0	2	556
11:31:39	408.50	410.00	410.00	0	4	554
11:31:39	408.00	409.50	409.50	-0.50	8	550
11:31:39	408.00	409.00	409.00	-1.00	3	542
11:31:33	407.00	408.00	408.00	-2.00	2	539
11:31:33	407.00	408.00	408.00	-2.00	1	537
11:31:21	407.00	408.00	408.00	-2.00	1	536
11:31:21	406.50	407.50	407.50	-2.50	1	535
11:31:21	406.50	407.00	407.00	-3.00	6	534
11:31:21	406.50	407.00	407.00	-3.00	1	528
11:31:21	405.50	406.50	406.50	-3.50	3	527
11:31:21	405.50	406.00	406.00	-4.00	4	524
11:31:19	405.00	405.50	405.50	-4.50	3	520
11:31:19	404.50	405.00	405.00	-5.00	2	517
11:31:15	404.50	405.00	405.00	-5.00	1	515
11:31:05	404.50	405.00	404.50	-5.50	1	514
11:31:05	402.00	403.50	404.50	-5.50	6	513
11:31:05	402.00	403.50	404.00	-6.00	5	507
11:31:05	402.00	403.50	403.50	-6.50	2	502
11:31:05	402.00	403.00	403.00	-7.00	2	500
11:23:51	402.00	403.00	403.00	-7.00	2	498
11:20:15	402.00	403.50	402.00	-8.00	1	496
11:20:00	401.50	402.00	402.00	-8.00	1	495
11:18:12	402.00	403.50	403.50	-6.50	1	494
11:17:30	402.00	403.50	403.50	-6.50	2	493
11:17:16	402.00	403.00	403.00	-7.00	6	491
11:17:16	401.50	402.50	402.50	-7.50	10	485
11:17:14	401.50	402.00	402.00	-8.00	8	475
11:13:50	400.00	401.50	401.50	-8.50	3	467
11:13:44	400.00	401.50	400.00	-10.00	1	464
11:05:21	400.00	401.50	400.00	-10.00	6	463
11:03:29	400.50	402.00	400.50	-9.50	1	457
10:55:24	400.50	401.50	401.50	-8.50	2	456
10:55:24	401.00	401.50	401.00	-9.00	1	454
10:52:28	401.00	402.00	401.00	-9.00	1	453
10:50:48	401.00	401.50	401.50	-8.50	1	452
10:49:44	400.00	401.00	401.00	-9.00	1	451
10:49:26	400.00	400.50	400.50	-9.50	6	450
10:48:01	399.50	400.50	400.50	-9.50	1	444
10:48:01	399.50	400.00	400.00	-10.00	1	443
10:48:01	399.00	400.00	400.00	-10.00	33	442
10:48:01	399.00	399.50	399.50	-10.50	4	409
10:39:35	399.00	399.50	399.00	-11.00	3	405
10:36:56	399.00	399.50	399.00	-11.00	1	402
10:34:30	399.00	399.50	399.00	-11.00	1	401
10:32:41	399.00	399.50	399.00	-11.00	2	400
10:31:57	399.00	399.50	399.00	-11.00	1	398
10:30:43	399.00	399.50	399.00	-11.00	1	397
10:29:12	399.00	399.50	399.00	-11.00	1	396
10:26:41	398.50	399.00	399.00	-11.00	1	395
10:26:22	398.00	398.50	398.50	-11.50	2	394
10:26:13	398.00	398.50	398.50	-11.50	2	392
10:24:06	398.50	399.00	398.50	-11.50	1	390
10:23:41	398.00	398.50	398.50	-11.50	1	389
10:23:33	398.00	398.50	398.50	-11.50	1	388
10:21:52	398.00	398.50	398.50	-11.50	1	387
10:21:13	398.00	398.50	398.50	-11.50	1	386
10:20:04	398.50	399.50	398.50	-11.50	1	385
10:19:07	398.50	400.00	398.50	-11.50	1	384
10:18:57	399.00	399.50	399.00	-11.00	1	383
10:18:57	399.00	400.00	399.00	-11.00	1	382
10:18:44	399.00	400.00	399.00	-11.00	1	381
10:18:21	400.00	401.00	400.00	-10.00	7	380
10:13:22	400.50	401.00	400.50	-9.50	1	373
10:12:23	401.00	401.50	401.00	-9.00	9	372
10:10:49	402.00	402.50	402.00	-8.00	2	363
10:08:00	401.00	402.00	402.00	-8.00	2	361
10:07:02	401.00	402.00	402.00	-8.00	1	359
10:05:18	401.50	402.00	402.00	-8.00	2	358
10:02:56	401.50	402.00	402.00	-8.00	1	356
10:00:10	401.50	402.00	402.00	-8.00	1	355
09:59:21	401.50	402.00	402.00	-8.00	5	354
09:59:21	401.50	402.00	402.00	-8.00	1	349
09:57:58	401.00	402.00	402.00	-8.00	1	348
09:55:44	401.00	402.00	402.00	-8.00	1	347
09:53:20	401.00	401.50	401.50	-8.50	1	346
09:52:02	400.00	400.50	400.50	-9.50	3	345
09:50:38	400.50	401.50	400.50	-9.50	1	342
09:49:52	401.50	402.50	401.50	-8.50	3	341
09:49:52	401.50	402.50	401.50	-8.50	2	338
09:48:58	402.00	402.50	402.00	-8.00	4	336
09:45:59	402.00	402.50	402.50	-7.50	2	332
09:44:18	402.00	402.50	402.50	-7.50	2	330
09:43:49	402.00	402.50	402.00	-8.00	1	328
09:42:54	401.50	403.00	401.50	-8.50	1	327
09:42:52	401.50	402.00	402.00	-8.00	2	326
09:42:41	402.00	402.50	402.00	-8.00	2	324
09:41:59	402.00	402.50	402.00	-8.00	1	322
09:41:25	402.00	402.50	402.50	-7.50	1	321
09:41:19	402.00	402.50	402.00	-8.00	1	320
09:41:19	401.50	402.50	402.50	-7.50	1	319
09:41:07	400.00	402.00	402.00	-8.00	1	318
09:41:07	401.00	402.00	402.00	-8.00	1	317
09:41:01	399.50	402.00	402.00	-8.00	1	316
09:40:34	401.00	402.00	402.00	-8.00	1	315
09:39:53	399.00	399.50	399.50	-10.50	1	314
09:39:06	398.50	399.00	399.00	-11.00	3	313
09:38:54	399.00	399.50	399.00	-11.00	4	310
09:38:21	398.50	400.00	398.50	-11.50	1	306
09:37:47	398.00	398.50	398.50	-11.50	1	305
09:37:47	398.00	398.50	398.50	-11.50	1	304
09:35:12	397.00	397.50	397.50	-12.50	1	303
09:35:07	397.00	397.50	397.50	-12.50	1	302
09:33:46	397.00	397.50	397.00	-13.00	1	301
09:32:26	396.50	397.50	396.50	-13.50	1	300
09:31:42	396.50	397.50	396.50	-13.50	1	299
09:30:29	396.00	396.50	396.50	-13.50	1	298
09:30:05	395.50	396.00	396.00	-14.00	1	297
09:30:04	395.50	396.00	396.00	-14.00	1	296
09:29:52	395.50	396.00	396.00	-14.00	1	295
09:29:22	396.00	396.50	396.00	-14.00	1	294
09:29:14	395.50	396.00	396.00	-14.00	3	293
09:29:05	396.00	396.50	396.00	-14.00	1	290
09:28:54	396.00	397.00	396.00	-14.00	6	289
09:28:54	396.50	397.00	396.50	-13.50	1	283
09:28:53	397.00	398.00	397.00	-13.00	1	282
09:28:30	396.00	396.50	396.50	-13.50	1	281
09:28:30	396.00	396.50	396.50	-13.50	1	280
09:28:28	396.50	398.00	396.50	-13.50	1	279
09:28:17	396.00	396.50	396.50	-13.50	1	278
09:27:20	395.50	396.00	396.00	-14.00	1	277
09:27:11	396.00	396.50	396.00	-14.00	2	276
09:27:11	396.00	396.50	396.00	-14.00	1	274
09:27:11	396.00	396.50	396.00	-14.00	6	273
09:27:10	396.00	396.50	396.00	-14.00	1	267
09:26:59	396.00	396.50	396.50	-13.50	2	266
09:26:47	396.50	397.00	396.50	-13.50	4	264
09:26:47	396.50	397.00	396.50	-13.50	3	260
09:26:47	396.50	397.00	396.50	-13.50	3	257
09:26:39	397.00	397.50	397.00	-13.00	1	254
09:26:39	397.00	397.50	397.00	-13.00	2	253
09:26:39	397.00	397.50	397.00	-13.00	10	251
09:26:34	397.50	398.00	397.50	-12.50	1	241
09:25:38	397.50	398.50	397.50	-12.50	5	240
09:25:38	398.00	398.50	398.00	-12.00	1	235
09:25:38	398.00	398.50	398.00	-12.00	2	234
09:24:54	397.50	398.00	398.00	-12.00	1	232
09:24:47	397.50	398.00	398.00	-12.00	1	231
09:24:41	398.00	398.50	398.00	-12.00	1	230
09:24:11	398.00	399.50	398.00	-12.00	3	229
09:24:11	398.00	399.50	398.00	-12.00	3	226
09:24:11	398.50	400.00	398.50	-11.50	2	223
09:24:11	399.00	400.00	399.00	-11.00	1	221
09:23:31	398.00	399.00	399.00	-11.00	1	220
09:21:55	397.00	397.50	397.50	-12.50	2	219
09:21:44	397.00	397.50	397.50	-12.50	1	217
09:21:31	397.00	397.50	397.50	-12.50	1	216
09:21:21	397.00	397.50	397.50	-12.50	1	215
09:21:02	397.00	397.50	397.00	-13.00	1	214
09:21:02	397.00	397.50	397.00	-13.00	1	213
09:21:02	397.50	398.50	397.50	-12.50	7	212
09:20:27	398.00	398.50	398.00	-12.00	2	205
09:19:50	398.50	399.00	398.50	-11.50	1	203
09:19:41	397.50	398.00	398.00	-12.00	1	202
09:18:51	397.00	398.00	397.00	-13.00	2	201
09:18:32	396.50	397.00	397.00	-13.00	1	199
09:18:31	396.50	397.00	397.00	-13.00	1	198
09:18:29	396.50	397.00	397.00	-13.00	1	197
09:18:29	396.50	397.00	397.00	-13.00	1	196
09:18:20	396.50	397.00	397.00	-13.00	1	195
09:18:02	396.50	397.00	397.00	-13.00	1	194
09:17:50	396.50	397.50	396.50	-13.50	1	193
09:17:46	396.50	397.50	396.50	-13.50	1	192
09:17:44	397.00	397.50	397.00	-13.00	1	191
09:17:24	397.00	398.00	397.00	-13.00	1	190
09:17:24	397.00	398.00	397.00	-13.00	1	189
09:17:23	397.00	398.00	397.00	-13.00	1	188
09:16:25	398.50	399.00	398.50	-11.50	1	187
09:16:18	399.00	399.50	399.00	-11.00	1	186
09:16:13	399.00	399.50	399.00	-11.00	1	185
09:16:13	399.00	399.50	399.00	-11.00	1	184
09:16:13	399.00	399.50	399.00	-11.00	1	183
09:16:13	399.00	399.50	399.00	-11.00	1	182
09:16:13	399.00	399.50	399.00	-11.00	1	181
09:16:13	399.00	400.00	399.00	-11.00	4	180
09:16:13	399.00	400.00	399.00	-11.00	3	176
09:16:13	399.00	400.00	399.00	-11.00	1	173
09:16:12	399.00	400.00	399.00	-11.00	1	172
09:16:12	399.50	400.50	399.50	-10.50	6	171
09:16:11	400.00	400.50	400.00	-10.00	1	165
09:16:04	400.00	400.50	400.00	-10.00	3	164
09:15:07	399.50	400.00	400.00	-10.00	1	161
09:15:01	399.50	400.50	399.50	-10.50	1	160
09:14:50	399.50	400.50	399.50	-10.50	2	159
09:14:45	399.50	400.00	400.00	-10.00	1	157
09:14:42	399.50	400.00	399.50	-10.50	1	156
09:14:42	400.00	401.00	400.00	-10.00	11	155
09:14:40	400.50	401.00	400.50	-9.50	1	144
09:14:40	400.50	401.00	400.50	-9.50	3	143
09:14:37	400.50	401.00	400.50	-9.50	1	140
09:14:22	400.00	400.50	400.50	-9.50	1	139
09:14:15	400.00	400.50	400.50	-9.50	1	138
09:14:14	400.50	402.00	400.50	-9.50	5	137
09:13:55	401.50	402.00	401.50	-8.50	1	132
09:13:45	401.50	402.00	401.50	-8.50	2	131
09:13:38	401.50	402.00	401.50	-8.50	1	129
09:13:38	400.50	401.50	401.50	-8.50	1	128
09:12:54	400.50	401.50	400.50	-9.50	1	127
09:12:46	400.00	401.00	401.00	-9.00	1	126
09:12:27	400.00	401.50	400.00	-10.00	1	125
09:12:22	400.50	401.50	400.50	-9.50	2	124
09:12:19	401.00	401.50	401.00	-9.00	1	122
09:12:19	401.00	401.50	401.00	-9.00	1	121
09:10:59	401.00	401.50	401.00	-9.00	1	120
09:10:39	401.00	401.50	401.00	-9.00	3	119
09:10:39	401.00	401.50	401.00	-9.00	1	116
09:10:34	401.00	401.50	401.00	-9.00	1	115
09:10:32	401.50	402.00	401.50	-8.50	3	114
09:10:32	401.50	402.00	401.50	-8.50	2	111
09:10:32	402.00	402.50	402.00	-8.00	10	109
09:10:32	402.50	403.00	402.50	-7.50	6	99
09:10:07	402.50	403.00	402.50	-7.50	1	93
09:10:05	402.50	403.00	403.00	-7.00	1	92
09:09:41	403.00	404.00	403.00	-7.00	5	91
09:09:24	403.00	404.00	403.00	-7.00	2	86
09:08:52	403.00	404.00	403.00	-7.00	1	84
09:07:25	402.50	404.00	402.50	-7.50	1	83
09:07:25	403.00	404.00	403.00	-7.00	1	82
09:06:40	403.50	404.50	403.50	-6.50	1	81
09:06:40	404.00	404.50	404.00	-6.00	1	80
09:06:40	404.50	405.00	404.50	-5.50	1	79
09:06:04	403.50	404.50	404.50	-5.50	1	78
09:06:03	404.00	404.50	404.00	-6.00	1	77
09:06:03	404.00	404.50	404.00	-6.00	1	76
09:04:50	403.00	404.00	404.00	-6.00	1	75
09:04:41	403.50	404.00	403.50	-6.50	1	74
09:04:41	404.00	404.50	404.00	-6.00	1	73
09:04:37	404.00	404.50	404.00	-6.00	2	72
09:04:27	403.50	404.00	404.00	-6.00	1	70
09:04:25	403.50	404.00	404.00	-6.00	1	69
09:04:10	403.50	404.00	404.00	-6.00	1	68
09:04:04	403.50	404.00	404.00	-6.00	1	67
09:03:36	402.50	403.50	403.50	-6.50	1	66
09:03:22	402.50	403.50	402.50	-7.50	2	65
09:03:22	402.50	403.50	402.50	-7.50	2	63
09:03:22	402.50	403.50	402.50	-7.50	1	61
09:03:12	402.50	403.50	402.50	-7.50	1	60
09:03:12	403.00	403.50	403.00	-7.00	1	59
09:03:11	403.00	404.00	403.00	-7.00	1	58
09:02:57	402.50	403.50	402.50	-7.50	1	57
09:02:54	402.50	403.50	403.50	-6.50	1	56
09:02:42	403.50	404.00	403.50	-6.50	1	55
09:02:40	403.50	404.00	404.00	-6.00	1	54
09:02:13	403.50	404.50	403.50	-6.50	1	53
09:02:13	404.00	404.50	404.00	-6.00	7	52
09:01:36	404.00	405.00	404.00	-6.00	1	45
09:01:36	404.00	405.00	404.00	-6.00	1	44
09:01:35	404.50	405.50	404.50	-5.50	2	43
09:01:20	405.00	405.50	405.00	-5.00	1	41
09:01:06	404.50	405.50	404.50	-5.50	1	40
09:01:01	404.50	405.50	404.50	-5.50	1	39
09:01:01	404.50	405.50	404.50	-5.50	1	38
09:00:21	404.50	406.50	404.50	-5.50	1	37
09:00:21	405.00	406.50	405.00	-5.00	5	36
09:00:21	405.50	407.00	405.50	-4.50	1	31
09:00:19	406.00	407.50	406.00	-4.00	1	30
09:00:19	406.50	408.00	406.50	-3.50	1	29
09:00:19	407.00	408.50	407.00	-3.00	1	28
09:00:18	--	--	407.00	-3.00	8	27

　

其他人也逛...

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

家樂福5075元好禮即享券(餘額型)

MyCard 2000點虛擬點數卡

EarPods 具備 USB-C 耳機接頭

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 10000點虛擬點數卡

Apple iPhone 17 Pro (512G)

App Store Card $ 3000 - 數位序號

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Office 2024 家用版盒裝

PChome 購物儲值10,000元

App Store Card $ 500 - 數位序號

大潤發5000元即享券(餘額型)

【NOVOICE 諾維斯】豪華法蘭絨銀離子雙人電熱毯(NOV-H11)

中華電信學院培育永續人才通過...

咖啡豆價高檔統一超拉開價格帶...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧2025年機器人理財規模逾156億元...
‧【台股盤後】收漲230點續創新高...
‧富采攜手德商ALLOS 推8吋矽基氮...

加密貨幣

比特幣BTC	93156.48	-1,944.70	-2.04%
以太幣ETH	3219.22	-89.69	-2.71%
瑞波幣XRP	2.01	-0.05	-2.54%
比特幣現金BCH	589.75	-4.08	-0.69%
萊特幣LTC	71.50	-3.34	-4.46%
卡達幣ADA	0.371641	-0.03	-6.31%
波場幣TRX	0.309427	-0.01	-2.83%
恆星幣XLM	0.219132	-0.01	-4.96%

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。