最新[公告] 藝舍-KY:代子公司藝舍創意廣告股份有限公司公告決議現金減資案熱門[公告] 欣雄:公告董事會決議授權董事長辦理前已公告之業務內容調整

更新報價

矽力-KY (6415)* 半導體業上市

404.50 ▼-16.00 -3.80% 11.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-16.00	2,730	404.50	5	405.00	5	422.00	425.50	404.00	420.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	404.50	405.00	404.50	-16.00	3	2730
13:30:00	405.00	406.00	404.50	-16.00	308	2727
13:24:54	405.00	407.50	407.50	-13.00	1	2419
13:24:42	405.00	406.50	407.50	-13.00	1	2418
13:24:42	405.00	406.50	407.00	-13.50	3	2417
13:24:42	405.00	406.50	406.50	-14.00	2	2414
13:24:42	406.00	406.50	405.00	-15.50	2	2412
13:24:42	406.00	406.50	406.00	-14.50	1	2410
13:24:41	405.50	406.50	405.00	-15.50	12	2409
13:24:41	405.50	406.50	405.50	-15.00	3	2397
13:24:34	405.50	407.00	407.00	-13.50	2	2394
13:24:33	405.50	407.00	405.50	-15.00	1	2392
13:24:26	405.50	407.00	407.00	-13.50	1	2391
13:24:26	405.50	407.00	405.50	-15.00	2	2390
13:24:25	405.50	407.00	407.00	-13.50	2	2388
13:24:25	406.00	407.00	406.00	-14.50	2	2386
13:24:25	406.50	407.00	406.50	-14.00	3	2384
13:24:25	406.50	407.00	406.50	-14.00	10	2381
13:24:24	406.50	407.00	406.50	-14.00	3	2371
13:24:07	406.50	407.00	407.00	-13.50	1	2368
13:24:06	406.50	407.00	406.50	-14.00	1	2367
13:24:02	406.50	407.50	407.50	-13.00	1	2366
13:24:01	406.50	407.50	407.50	-13.00	1	2365
13:23:55	406.50	408.00	408.00	-12.50	1	2364
13:23:55	407.00	408.00	407.00	-13.50	1	2363
13:23:22	406.50	408.00	408.00	-12.50	2	2362
13:23:18	406.50	407.00	407.00	-13.50	2	2360
13:23:14	406.50	407.00	407.00	-13.50	2	2358
13:23:09	406.50	407.00	407.00	-13.50	2	2356
13:23:02	406.50	407.00	407.00	-13.50	1	2354
13:22:59	406.50	407.00	407.00	-13.50	1	2353
13:22:31	406.50	407.00	407.00	-13.50	1	2352
13:22:22	406.50	407.00	407.00	-13.50	1	2351
13:22:21	406.50	407.00	407.00	-13.50	2	2350
13:22:09	406.50	407.00	406.50	-14.00	3	2348
13:22:08	406.50	407.00	406.50	-14.00	1	2345
13:22:06	406.50	407.00	406.50	-14.00	1	2344
13:21:50	406.50	407.50	406.50	-14.00	1	2343
13:20:57	406.50	408.00	408.00	-12.50	1	2342
13:20:50	406.50	407.50	407.50	-13.00	1	2341
13:20:50	406.50	407.50	407.50	-13.00	1	2340
13:20:42	406.50	407.00	407.00	-13.50	1	2339
13:20:32	406.00	407.50	407.50	-13.00	1	2338
13:20:32	406.00	407.00	407.00	-13.50	3	2337
13:20:31	406.00	406.50	406.50	-14.00	1	2334
13:20:31	406.00	406.50	406.50	-14.00	1	2333
13:20:30	405.50	406.00	406.00	-14.50	10	2332
13:20:30	405.50	406.00	406.00	-14.50	3	2322
13:20:12	405.50	406.00	406.00	-14.50	3	2319
13:20:08	405.00	405.50	405.50	-15.00	5	2316
13:19:51	405.50	406.00	405.50	-15.00	3	2311
13:19:16	405.00	406.00	406.00	-14.50	1	2308
13:19:13	405.50	406.00	405.50	-15.00	1	2307
13:19:07	405.50	406.00	406.00	-14.50	2	2306
13:18:55	405.50	406.00	405.50	-15.00	4	2304
13:18:50	405.50	406.00	406.00	-14.50	1	2300
13:18:50	405.50	406.00	406.00	-14.50	2	2299
13:18:44	405.50	406.00	405.50	-15.00	1	2297
13:18:40	405.50	406.00	405.50	-15.00	1	2296
13:18:40	405.50	406.00	406.00	-14.50	7	2295
13:18:21	405.50	406.00	405.50	-15.00	1	2288
13:17:51	405.00	405.50	405.50	-15.00	1	2287
13:17:49	405.00	406.00	406.00	-14.50	1	2286
13:17:49	405.00	406.00	406.00	-14.50	1	2285
13:17:46	405.00	406.00	405.00	-15.50	4	2284
13:17:31	405.00	406.00	405.00	-15.50	1	2280
13:15:59	405.00	406.00	406.00	-14.50	2	2279
13:15:58	405.00	405.50	405.50	-15.00	5	2277
13:15:08	405.00	406.00	406.00	-14.50	1	2272
13:15:08	405.00	406.00	406.00	-14.50	1	2271
13:15:06	405.00	405.50	405.50	-15.00	1	2270
13:15:06	405.00	405.50	405.50	-15.00	4	2269
13:15:06	405.00	405.50	405.00	-15.50	1	2265
13:14:45	405.00	405.50	405.00	-15.50	1	2264
13:14:43	405.00	405.50	405.00	-15.50	1	2263
13:14:07	404.00	405.50	406.00	-14.50	2	2262
13:14:07	404.00	405.50	405.50	-15.00	2	2260
13:14:05	404.00	405.50	405.50	-15.00	3	2258
13:14:02	404.00	405.50	404.00	-16.50	8	2255
13:13:57	404.00	405.50	405.50	-15.00	1	2247
13:13:53	404.50	405.50	404.50	-16.00	1	2246
13:13:53	404.50	405.50	404.50	-16.00	1	2245
13:13:44	405.00	406.00	406.00	-14.50	1	2244
13:13:29	405.00	405.50	406.00	-14.50	3	2243
13:13:29	405.00	405.50	405.50	-15.00	4	2240
13:13:26	405.00	405.50	405.00	-15.50	2	2236
13:13:10	405.00	405.50	405.50	-15.00	5	2234
13:13:08	405.00	405.50	405.00	-15.50	1	2229
13:13:05	405.00	405.50	405.00	-15.50	1	2228
13:13:04	405.00	405.50	405.00	-15.50	1	2227
13:13:01	405.00	405.50	405.00	-15.50	1	2226
13:13:00	405.00	405.50	405.00	-15.50	5	2225
13:12:57	405.00	405.50	405.00	-15.50	4	2220
13:12:44	405.00	405.50	405.00	-15.50	1	2216
13:12:37	405.00	405.50	405.50	-15.00	1	2215
13:12:29	405.00	405.50	405.50	-15.00	1	2214
13:11:47	405.00	406.00	406.00	-14.50	1	2213
13:11:47	405.00	406.00	406.00	-14.50	1	2212
13:11:33	405.00	406.50	405.00	-15.50	1	2211
13:11:32	405.00	405.50	405.50	-15.00	12	2210
13:11:25	405.00	405.50	405.00	-15.50	3	2198
13:11:21	405.00	405.50	405.50	-15.00	1	2195
13:11:17	405.50	406.00	405.50	-15.00	1	2194
13:11:12	405.50	406.00	405.50	-15.00	5	2193
13:11:12	405.50	406.00	405.50	-15.00	1	2188
13:11:02	405.50	406.00	405.50	-15.00	1	2187
13:10:53	405.50	406.00	405.50	-15.00	1	2186
13:10:53	405.50	406.00	405.50	-15.00	1	2185
13:10:51	405.50	406.00	406.00	-14.50	1	2184
13:10:47	405.50	406.00	405.50	-15.00	1	2183
13:10:40	405.50	406.00	405.50	-15.00	2	2182
13:10:16	406.00	406.50	406.00	-14.50	1	2180
13:10:12	406.00	406.50	406.00	-14.50	1	2179
13:09:57	406.00	406.50	406.50	-14.00	1	2178
13:09:48	406.00	406.50	406.50	-14.00	1	2177
13:09:07	406.00	407.00	406.00	-14.50	1	2176
13:09:07	406.00	407.00	407.00	-13.50	1	2175
13:09:04	406.00	407.00	406.00	-14.50	2	2174
13:08:57	406.00	407.00	407.00	-13.50	1	2172
13:08:50	406.00	407.00	407.00	-13.50	1	2171
13:08:49	406.00	406.50	406.50	-14.00	2	2170
13:08:47	406.50	407.00	406.50	-14.00	1	2168
13:07:17	406.00	407.00	407.00	-13.50	1	2167
13:07:15	406.00	406.50	406.50	-14.00	1	2166
13:07:14	406.00	406.50	406.50	-14.00	1	2165
13:07:11	406.50	407.00	406.50	-14.00	1	2164
13:07:07	406.50	407.00	407.00	-13.50	1	2163
13:07:05	406.50	407.00	406.50	-14.00	3	2162
13:06:32	406.50	407.50	406.50	-14.00	1	2159
13:06:07	406.50	407.50	407.50	-13.00	1	2158
13:06:07	406.50	407.50	407.50	-13.00	3	2157
13:06:03	406.50	407.00	407.00	-13.50	4	2154
13:05:54	406.50	407.50	406.50	-14.00	1	2150
13:05:53	406.50	407.00	407.00	-13.50	1	2149
13:05:53	406.50	407.00	407.00	-13.50	2	2148
13:05:52	407.00	407.50	407.00	-13.50	3	2146
13:05:51	407.00	407.50	407.00	-13.50	1	2143
13:05:45	407.00	407.50	407.00	-13.50	1	2142
13:05:39	407.50	408.00	407.50	-13.00	2	2141
13:05:32	407.50	408.00	407.50	-13.00	1	2139
13:05:16	407.50	408.00	408.00	-12.50	1	2138
13:05:07	407.50	408.00	408.00	-12.50	1	2137
13:03:16	407.50	408.50	408.50	-12.00	1	2136
13:02:45	408.00	408.50	408.00	-12.50	1	2135
13:02:36	408.00	408.50	408.00	-12.50	1	2134
13:02:32	408.00	408.50	408.50	-12.00	1	2133
13:00:53	408.00	408.50	408.50	-12.00	2	2132
13:00:43	407.00	408.00	408.00	-12.50	2	2130
13:00:43	407.00	408.00	408.00	-12.50	3	2128
13:00:43	407.50	408.00	408.00	-12.50	1	2125
13:00:43	407.00	408.00	408.00	-12.50	1	2124
13:00:43	407.00	408.00	408.00	-12.50	3	2123
13:00:39	407.00	408.00	407.00	-13.50	1	2120
13:00:33	407.00	407.50	407.50	-13.00	3	2119
13:00:33	407.00	407.50	407.50	-13.00	4	2116
13:00:32	406.50	407.00	407.00	-13.50	1	2112
13:00:32	407.00	407.50	407.00	-13.50	1	2111
13:00:32	406.50	407.00	407.00	-13.50	4	2110
13:00:32	407.00	407.50	407.00	-13.50	1	2106
13:00:30	407.00	407.50	407.00	-13.50	5	2105
13:00:07	407.00	407.50	407.00	-13.50	10	2100
12:59:36	407.00	407.50	407.50	-13.00	1	2090
12:59:25	407.50	408.00	407.50	-13.00	2	2089
12:59:00	407.50	408.00	407.50	-13.00	1	2087
12:58:36	407.00	408.00	408.00	-12.50	1	2086
12:58:26	407.00	407.50	407.50	-13.00	3	2085
12:58:25	407.00	408.00	408.00	-12.50	1	2082
12:58:20	407.00	407.50	407.50	-13.00	1	2081
12:58:01	407.00	407.50	407.50	-13.00	1	2080
12:57:43	407.50	408.50	407.50	-13.00	3	2079
12:57:37	407.50	408.50	408.50	-12.00	3	2076
12:57:30	407.50	408.00	408.00	-12.50	10	2073
12:57:17	407.50	408.50	407.50	-13.00	1	2063
12:57:07	407.50	408.50	408.50	-12.00	1	2062
12:57:04	407.50	408.00	408.00	-12.50	1	2061
12:56:57	407.50	408.50	407.50	-13.00	1	2060
12:56:57	407.50	408.50	408.50	-12.00	1	2059
12:56:47	407.00	408.00	408.00	-12.50	4	2058
12:56:47	407.00	408.00	408.00	-12.50	1	2054
12:56:45	407.00	407.50	407.50	-13.00	1	2053
12:56:45	407.00	407.50	407.50	-13.00	1	2052
12:56:04	407.50	408.00	407.50	-13.00	1	2051
12:55:47	407.00	408.00	408.00	-12.50	2	2050
12:55:45	407.50	408.00	407.00	-13.50	1	2048
12:55:45	407.50	408.00	407.50	-13.00	2	2047
12:55:43	407.50	408.00	407.50	-13.00	1	2045
12:55:23	407.50	408.00	407.50	-13.00	1	2044
12:54:55	408.00	408.50	408.00	-12.50	1	2043
12:53:06	407.50	408.50	408.50	-12.00	1	2042
12:52:55	407.50	408.50	408.50	-12.00	2	2041
12:52:45	408.00	408.50	408.00	-12.50	1	2039
12:52:44	408.00	408.50	408.00	-12.50	1	2038
12:52:18	408.00	408.50	408.00	-12.50	2	2037
12:52:18	408.00	408.50	408.00	-12.50	4	2035
12:52:14	408.00	408.50	408.50	-12.00	1	2031
12:51:37	408.00	408.50	408.50	-12.00	1	2030
12:51:35	408.00	408.50	408.00	-12.50	1	2029
12:50:47	408.00	408.50	408.50	-12.00	1	2028
12:50:40	408.50	409.00	408.50	-12.00	1	2027
12:50:36	408.50	409.00	408.50	-12.00	1	2026
12:50:35	408.50	409.00	408.50	-12.00	1	2025
12:50:18	408.50	409.00	408.50	-12.00	1	2024
12:50:16	408.50	409.00	409.00	-11.50	2	2023
12:50:06	408.50	409.00	409.00	-11.50	1	2021
12:50:06	409.00	409.50	409.00	-11.50	2	2020
12:50:05	409.00	409.50	409.00	-11.50	1	2018
12:49:47	409.00	409.50	409.00	-11.50	3	2017
12:49:47	409.00	409.50	409.00	-11.50	1	2014
12:49:47	409.00	409.50	409.00	-11.50	3	2013
12:49:41	409.00	409.50	409.50	-11.00	1	2010
12:49:36	409.00	409.50	409.50	-11.00	1	2009
12:49:06	409.00	409.50	409.50	-11.00	1	2008
12:48:36	409.00	409.50	409.50	-11.00	1	2007
12:48:11	409.00	409.50	409.50	-11.00	1	2006
12:47:55	409.00	409.50	409.50	-11.00	1	2005
12:46:49	409.00	409.50	409.50	-11.00	1	2004
12:43:25	408.50	409.50	409.50	-11.00	1	2003
12:43:13	408.50	409.50	409.50	-11.00	1	2002
12:43:11	408.50	409.00	409.00	-11.50	1	2001
12:43:01	408.50	409.00	409.00	-11.50	1	2000
12:42:31	408.00	409.00	409.00	-11.50	1	1999
12:42:31	408.00	409.00	409.00	-11.50	1	1998
12:42:21	408.00	408.50	408.50	-12.00	5	1997
12:42:10	408.00	408.50	408.00	-12.50	1	1992
12:41:50	407.50	408.00	408.00	-12.50	1	1991
12:41:42	407.00	408.50	408.50	-12.00	1	1990
12:41:41	407.00	408.00	408.00	-12.50	1	1989
12:41:31	407.00	408.50	408.50	-12.00	1	1988
12:41:29	407.00	408.50	407.00	-13.50	2	1987
12:41:20	407.00	408.50	407.00	-13.50	2	1985
12:41:20	407.50	408.50	407.50	-13.00	1	1983
12:41:20	407.50	408.50	407.50	-13.00	1	1982
12:41:20	407.50	408.00	408.00	-12.50	2	1981
12:41:20	408.00	408.50	408.00	-12.50	1	1979
12:41:17	408.00	408.50	408.00	-12.50	15	1978
12:41:15	408.00	408.50	408.50	-12.00	3	1963
12:41:11	408.00	409.00	408.00	-12.50	5	1960
12:41:08	408.50	409.00	408.50	-12.00	2	1955
12:41:07	408.50	409.00	409.00	-11.50	2	1953
12:41:06	408.50	409.00	408.50	-12.00	1	1951
12:40:55	409.00	409.50	409.00	-11.50	4	1950
12:40:55	409.00	409.50	409.00	-11.50	13	1946
12:40:54	409.50	410.00	409.50	-11.00	1	1933
12:40:54	409.50	410.00	409.50	-11.00	3	1932
12:40:54	409.50	410.00	409.50	-11.00	1	1929
12:40:54	409.50	410.00	409.50	-11.00	2	1928
12:40:54	409.50	410.00	409.50	-11.00	1	1926
12:40:54	409.50	410.00	409.50	-11.00	2	1925
12:40:54	410.00	410.50	410.00	-10.50	2	1923
12:40:54	410.00	410.50	410.00	-10.50	3	1921
12:40:54	410.00	410.50	410.00	-10.50	47	1918
12:40:54	410.00	410.50	410.00	-10.50	1	1871
12:40:54	410.00	410.50	410.00	-10.50	1	1870
12:40:50	410.00	410.50	410.00	-10.50	1	1869
12:40:50	410.00	410.50	410.00	-10.50	1	1868
12:40:50	410.00	410.50	410.00	-10.50	1	1867
12:40:50	410.00	410.50	410.00	-10.50	1	1866
12:40:45	410.00	410.50	410.00	-10.50	1	1865
12:40:45	410.00	410.50	410.00	-10.50	2	1864
12:40:44	410.00	410.50	410.00	-10.50	1	1862
12:40:44	410.00	410.50	410.00	-10.50	1	1861
12:40:44	410.00	410.50	410.00	-10.50	1	1860
12:40:44	410.00	410.50	410.00	-10.50	4	1859
12:40:22	410.00	410.50	410.50	-10.00	1	1855
12:40:12	410.00	410.50	410.50	-10.00	1	1854
12:40:03	410.00	410.50	410.00	-10.50	1	1853
12:40:01	410.00	410.50	410.00	-10.50	1	1852
12:40:01	410.00	410.50	410.50	-10.00	1	1851
12:38:42	410.00	410.50	410.50	-10.00	2	1850
12:38:41	410.00	410.50	410.50	-10.00	1	1848
12:38:34	410.00	410.50	410.50	-10.00	3	1847
12:36:20	410.00	410.50	410.50	-10.00	1	1844
12:36:19	410.00	410.50	410.50	-10.00	3	1843
12:35:50	410.00	410.50	410.50	-10.00	1	1840
12:35:50	410.00	410.50	410.50	-10.00	2	1839
12:35:49	410.00	410.50	410.00	-10.50	2	1837
12:35:37	410.00	411.00	410.00	-10.50	1	1835
12:35:31	410.50	411.00	410.50	-10.00	1	1834
12:35:29	410.00	410.50	410.50	-10.00	7	1833
12:35:29	410.00	410.50	410.50	-10.00	1	1826
12:35:28	410.50	411.00	410.50	-10.00	5	1825
12:35:10	410.50	411.00	410.50	-10.00	1	1820
12:34:19	410.50	411.00	411.00	-9.50	1	1819
12:34:01	411.00	411.50	411.00	-9.50	1	1818
12:33:11	411.00	411.50	411.00	-9.50	1	1817
12:33:03	411.00	411.50	411.00	-9.50	1	1816
12:32:52	411.00	411.50	411.00	-9.50	1	1815
12:31:02	411.00	412.00	412.50	-8.00	1	1814
12:31:02	411.00	412.00	412.00	-8.50	1	1813
12:31:00	411.50	412.50	411.50	-9.00	2	1812
12:30:17	411.50	412.50	411.50	-9.00	1	1810
12:30:13	411.50	412.50	411.50	-9.00	1	1809
12:29:13	411.50	412.50	412.50	-8.00	1	1808
12:28:31	411.50	413.00	413.00	-7.50	2	1807
12:28:30	412.00	413.00	411.50	-9.00	3	1805
12:28:30	412.00	413.00	412.00	-8.50	2	1802
12:28:12	412.00	412.50	412.00	-8.50	1	1800
12:28:11	412.00	413.00	412.00	-8.50	5	1799
12:24:50	412.00	413.00	413.00	-7.50	1	1794
12:24:48	412.00	413.00	413.00	-7.50	1	1793
12:24:42	412.00	413.00	413.00	-7.50	1	1792
12:24:42	412.00	413.00	413.00	-7.50	1	1791
12:24:36	412.00	413.00	412.00	-8.50	1	1790
12:24:32	412.00	412.50	412.50	-8.00	5	1789
12:24:32	412.00	412.50	412.50	-8.00	1	1784
12:24:22	412.00	412.50	412.50	-8.00	1	1783
12:23:33	412.50	413.00	412.50	-8.00	6	1782
12:22:58	412.50	413.00	412.50	-8.00	1	1776
12:14:23	412.50	413.00	413.00	-7.50	1	1775
12:13:31	412.50	413.00	413.00	-7.50	1	1774
12:13:24	412.50	413.00	413.00	-7.50	1	1773
12:12:02	412.50	413.50	412.50	-8.00	1	1772
12:12:01	412.50	413.50	413.50	-7.00	1	1771
12:12:00	413.00	414.00	413.00	-7.50	3	1770
12:11:52	413.00	413.50	413.50	-7.00	1	1767
12:11:28	413.50	414.00	413.50	-7.00	3	1766
12:09:55	413.00	414.00	414.00	-6.50	1	1763
12:09:54	413.50	414.00	413.50	-7.00	2	1762
12:09:54	413.50	414.00	413.50	-7.00	1	1760
12:09:47	413.00	413.50	413.50	-7.00	1	1759
12:09:45	413.00	413.50	413.50	-7.00	1	1758
12:09:27	413.00	413.50	413.00	-7.50	1	1757
12:08:35	412.50	413.00	413.00	-7.50	1	1756
12:08:31	412.50	413.00	413.00	-7.50	1	1755
12:08:22	412.50	413.00	413.00	-7.50	1	1754
12:08:20	412.50	413.00	413.00	-7.50	1	1753
12:07:26	412.50	413.00	413.00	-7.50	1	1752
12:04:08	412.00	412.50	412.50	-8.00	1	1751
12:01:59	411.50	412.00	412.00	-8.50	2	1750
12:01:58	411.00	411.50	411.50	-9.00	5	1748
12:01:19	410.50	411.50	411.50	-9.00	1	1743
12:01:14	410.50	411.50	411.50	-9.00	2	1742
12:00:47	410.50	411.50	410.50	-10.00	1	1740
12:00:08	410.50	411.00	411.00	-9.50	1	1739
12:00:05	410.50	411.00	411.00	-9.50	1	1738
12:00:03	410.50	411.00	410.50	-10.00	1	1737
11:59:14	410.50	411.00	411.00	-9.50	1	1736
11:58:59	410.00	410.50	410.50	-10.00	1	1735
11:58:25	410.00	411.00	411.00	-9.50	1	1734
11:58:10	411.00	411.50	411.00	-9.50	2	1733
11:58:07	411.00	411.50	411.00	-9.50	1	1731
11:58:05	410.00	411.00	411.00	-9.50	1	1730
11:57:58	410.00	411.00	411.00	-9.50	1	1729
11:57:46	410.00	410.50	410.50	-10.00	1	1728
11:57:16	410.00	411.50	410.00	-10.50	1	1727
11:57:15	410.00	411.50	411.50	-9.00	1	1726
11:57:15	410.00	411.00	411.00	-9.50	3	1725
11:57:04	410.50	411.00	410.50	-10.00	9	1722
11:57:04	410.50	411.00	410.50	-10.00	1	1713
11:57:04	410.50	411.50	410.50	-10.00	13	1712
11:56:59	411.00	411.50	411.00	-9.50	1	1699
11:56:55	411.00	411.50	411.00	-9.50	3	1698
11:56:55	411.00	411.50	411.00	-9.50	2	1695
11:56:55	411.00	411.50	411.00	-9.50	4	1693
11:56:40	411.50	412.00	411.50	-9.00	3	1689
11:56:16	411.50	412.00	411.50	-9.00	3	1686
11:56:08	411.50	412.00	411.50	-9.00	1	1683
11:56:07	411.50	412.00	411.50	-9.00	1	1682
11:56:07	411.50	412.00	411.50	-9.00	1	1681
11:54:28	411.00	412.00	412.00	-8.50	1	1680
11:54:23	411.00	411.50	411.50	-9.00	1	1679
11:54:22	411.00	411.50	411.50	-9.00	1	1678
11:54:20	411.00	411.50	411.50	-9.00	1	1677
11:53:19	411.00	411.50	411.50	-9.00	1	1676
11:53:19	411.00	411.50	411.50	-9.00	1	1675
11:53:16	411.00	411.50	411.50	-9.00	1	1674
11:53:08	411.00	411.50	411.50	-9.00	1	1673
11:53:00	411.00	411.50	411.50	-9.00	1	1672
11:49:39	411.00	411.50	411.00	-9.50	1	1671
11:47:20	411.00	411.50	411.00	-9.50	1	1670
11:46:35	411.00	411.50	411.00	-9.50	1	1669
11:46:26	411.00	411.50	411.00	-9.50	1	1668
11:46:21	411.00	411.50	411.00	-9.50	3	1667
11:45:47	411.00	411.50	411.50	-9.00	1	1664
11:45:46	411.00	411.50	411.00	-9.50	3	1663
11:45:09	411.00	411.50	411.50	-9.00	1	1660
11:42:57	411.00	411.50	411.50	-9.00	1	1659
11:42:54	411.00	411.50	411.50	-9.00	2	1658
11:41:16	411.00	411.50	411.50	-9.00	1	1656
11:41:11	411.00	411.50	411.50	-9.00	1	1655
11:41:11	411.00	411.50	411.00	-9.50	2	1654
11:40:37	411.00	411.50	411.00	-9.50	1	1652
11:39:47	411.00	411.50	411.00	-9.50	1	1651
11:39:36	411.00	411.50	411.50	-9.00	1	1650
11:39:35	411.50	412.00	411.50	-9.00	3	1649
11:39:33	411.50	412.00	412.00	-8.50	2	1646
11:39:24	411.50	412.00	412.00	-8.50	6	1644
11:37:03	411.50	412.00	412.00	-8.50	1	1638
11:37:02	412.00	412.50	412.00	-8.50	7	1637
11:35:22	412.00	413.00	413.00	-7.50	2	1630
11:35:21	412.00	412.50	412.50	-8.00	1	1628
11:35:21	412.00	412.50	412.50	-8.00	1	1627
11:35:21	412.50	413.00	412.50	-8.00	5	1626
11:35:21	412.50	413.00	412.50	-8.00	2	1621
11:34:32	412.50	413.00	413.00	-7.50	1	1619
11:29:10	412.00	413.00	413.00	-7.50	1	1618
11:29:04	412.00	413.00	412.00	-8.50	1	1617
11:28:54	412.00	413.00	412.00	-8.50	1	1616
11:28:45	412.00	412.50	412.50	-8.00	1	1615
11:26:30	411.50	412.50	412.50	-8.00	2	1614
11:26:29	412.00	412.50	412.00	-8.50	5	1612
11:26:29	412.50	413.00	412.50	-8.00	4	1607
11:26:29	412.50	413.00	412.50	-8.00	9	1603
11:25:25	412.50	413.00	413.00	-7.50	1	1594
11:25:16	412.50	413.00	413.00	-7.50	1	1593
11:23:26	412.50	413.00	413.00	-7.50	1	1592
11:22:45	412.50	413.50	413.50	-7.00	1	1591
11:21:35	412.00	413.00	413.50	-7.00	1	1590
11:21:35	412.00	413.00	413.00	-7.50	1	1589
11:20:25	412.00	412.50	413.00	-7.50	1	1588
11:20:25	412.00	412.50	412.50	-8.00	1	1587
11:18:43	412.00	412.50	412.00	-8.50	5	1586
11:18:36	412.00	413.00	412.00	-8.50	1	1581
11:18:14	412.00	413.50	413.50	-7.00	3	1580
11:16:53	411.50	412.00	413.50	-7.00	1	1577
11:16:53	411.50	412.00	412.00	-8.50	1	1576
11:16:04	411.50	412.00	412.00	-8.50	1	1575
11:16:00	412.00	413.00	412.00	-8.50	2	1574
11:15:44	412.00	413.00	412.00	-8.50	1	1572
11:15:43	412.00	413.00	413.00	-7.50	1	1571
11:15:43	412.00	412.50	412.50	-8.00	1	1570
11:14:37	412.00	412.50	412.50	-8.00	2	1569
11:13:26	411.50	412.50	412.50	-8.00	2	1567
11:13:13	411.50	412.50	412.50	-8.00	1	1565
11:12:54	411.50	412.50	411.50	-9.00	1	1564
11:12:53	411.50	412.50	412.50	-8.00	1	1563
11:12:38	411.50	412.50	412.50	-8.00	1	1562
11:12:16	411.50	412.50	412.50	-8.00	2	1561
11:12:14	411.50	412.50	411.50	-9.00	1	1559
11:12:10	411.50	412.50	411.50	-9.00	1	1558
11:11:45	411.50	412.50	411.50	-9.00	1	1557
11:11:12	411.50	412.50	411.50	-9.00	1	1556
11:11:09	411.50	412.00	412.00	-8.50	1	1555
11:11:09	411.50	412.00	412.00	-8.50	1	1554
11:11:06	411.50	412.00	412.00	-8.50	2	1553
11:10:17	411.50	412.00	411.50	-9.00	1	1551
11:09:59	411.00	412.00	412.00	-8.50	1	1550
11:09:56	411.00	412.00	412.00	-8.50	1	1549
11:09:56	411.00	412.00	412.00	-8.50	1	1548
11:08:57	411.50	412.00	411.50	-9.00	1	1547
11:08:49	411.50	412.00	411.50	-9.00	1	1546
11:08:47	411.50	412.00	411.50	-9.00	3	1545
11:08:11	411.50	412.00	411.50	-9.00	1	1542
11:08:05	411.50	412.00	411.50	-9.00	2	1541
11:07:59	411.50	412.00	412.00	-8.50	1	1539
11:07:57	411.50	412.00	411.50	-9.00	1	1538
11:07:55	412.00	412.50	412.00	-8.50	7	1537
11:07:51	412.50	413.00	412.50	-8.00	2	1530
11:07:51	412.50	413.00	412.50	-8.00	2	1528
11:07:51	412.50	413.00	412.50	-8.00	1	1526
11:07:51	412.50	413.00	412.50	-8.00	1	1525
11:07:39	412.50	413.00	413.00	-7.50	1	1524
11:07:35	412.50	413.00	413.00	-7.50	2	1523
11:06:25	412.50	413.00	413.00	-7.50	2	1521
11:05:15	412.50	413.00	413.00	-7.50	2	1519
11:04:16	412.50	413.00	412.50	-8.00	4	1517
11:04:03	412.50	413.00	412.50	-8.00	1	1513
11:03:33	413.00	413.50	413.00	-7.50	1	1512
11:03:28	413.00	413.50	413.00	-7.50	3	1511
11:03:27	413.00	413.50	413.00	-7.50	2	1508
11:03:15	412.50	413.00	413.00	-7.50	2	1506
11:03:04	412.50	413.00	413.00	-7.50	2	1504
11:01:56	412.50	413.00	412.50	-8.00	2	1502
11:01:54	412.50	413.00	413.00	-7.50	2	1500
11:01:36	413.00	413.50	413.00	-7.50	1	1498
11:00:54	412.50	413.00	413.00	-7.50	1	1497
11:00:47	412.50	413.00	413.00	-7.50	1	1496
11:00:43	412.50	413.00	413.00	-7.50	2	1495
11:00:30	412.50	413.00	412.50	-8.00	1	1493
11:00:29	412.50	413.00	412.50	-8.00	1	1492
11:00:27	413.00	413.50	413.00	-7.50	1	1491
10:58:40	412.50	413.50	412.50	-8.00	1	1490
10:58:25	412.50	414.00	412.50	-8.00	1	1489
10:58:24	412.00	413.00	413.00	-7.50	2	1488
10:58:24	413.00	414.00	413.00	-7.50	3	1486
10:58:20	413.00	414.00	413.00	-7.50	2	1483
10:58:14	413.00	414.00	413.00	-7.50	1	1481
10:58:13	413.50	414.50	413.50	-7.00	3	1480
10:58:12	413.50	414.50	413.50	-7.00	1	1477
10:58:11	414.00	415.00	414.00	-6.50	2	1476
10:58:11	414.00	415.50	414.00	-6.50	8	1474
10:58:00	414.50	415.50	414.50	-6.00	1	1466
10:58:00	415.00	416.00	415.00	-5.50	5	1465
10:56:54	415.50	416.00	415.50	-5.00	4	1460
10:56:34	415.50	416.00	416.00	-4.50	2	1456
10:56:17	415.50	416.00	416.00	-4.50	1	1454
10:55:14	415.50	416.00	416.00	-4.50	3	1453
10:53:40	415.50	416.00	416.00	-4.50	2	1450
10:53:35	415.50	416.00	416.00	-4.50	1	1448
10:52:48	416.00	416.50	416.00	-4.50	1	1447
10:52:29	415.50	416.00	416.00	-4.50	6	1446
10:52:29	415.50	416.00	416.00	-4.50	5	1440
10:52:05	415.50	416.00	415.50	-5.00	1	1435
10:51:01	415.50	416.50	415.50	-5.00	1	1434
10:50:34	415.00	416.00	416.00	-4.50	1	1433
10:50:30	415.00	416.00	416.00	-4.50	1	1432
10:49:43	415.00	416.00	416.00	-4.50	2	1431
10:48:56	415.00	415.50	415.50	-5.00	1	1429
10:48:55	415.00	415.50	415.50	-5.00	1	1428
10:48:46	415.00	415.50	415.50	-5.00	1	1427
10:48:33	415.00	415.50	415.50	-5.00	2	1426
10:47:37	414.50	415.50	415.50	-5.00	1	1424
10:47:36	414.50	415.50	415.50	-5.00	1	1423
10:47:20	414.00	415.50	415.50	-5.00	2	1422
10:46:59	414.50	416.00	414.50	-6.00	1	1420
10:46:56	415.00	416.00	415.00	-5.50	2	1419
10:46:47	414.50	415.00	415.00	-5.50	1	1417
10:46:26	414.50	415.00	415.00	-5.50	1	1416
10:46:06	414.00	415.50	414.00	-6.50	1	1415
10:46:05	414.00	416.00	414.00	-6.50	1	1414
10:46:01	414.00	416.00	414.00	-6.50	1	1413
10:46:00	414.00	415.50	414.00	-6.50	1	1412
10:45:58	414.50	415.50	414.50	-6.00	1	1411
10:45:58	414.50	415.50	414.50	-6.00	2	1410
10:45:57	415.00	416.00	415.00	-5.50	1	1408
10:45:57	415.00	416.00	415.00	-5.50	10	1407
10:45:50	415.50	416.00	415.50	-5.00	1	1397
10:45:46	415.50	416.50	415.50	-5.00	1	1396
10:45:46	416.00	416.50	416.00	-4.50	1	1395
10:45:46	416.00	416.50	416.00	-4.50	1	1394
10:45:31	416.00	416.50	416.00	-4.50	1	1393
10:45:26	416.00	416.50	416.00	-4.50	1	1392
10:45:06	416.50	417.00	416.50	-4.00	2	1391
10:44:26	416.50	417.00	416.50	-4.00	1	1389
10:44:24	416.50	417.00	417.00	-3.50	1	1388
10:43:39	417.00	418.00	417.00	-3.50	2	1387
10:43:37	417.50	418.00	417.50	-3.00	2	1385
10:43:37	417.50	418.50	417.50	-3.00	11	1383
10:43:26	417.50	418.50	418.50	-2.00	1	1372
10:43:04	417.50	418.50	418.50	-2.00	3	1371
10:41:34	417.50	418.50	418.50	-2.00	2	1368
10:40:24	417.50	418.50	418.50	-2.00	2	1366
10:39:13	417.50	418.00	418.00	-2.50	2	1364
10:38:41	417.50	418.50	417.50	-3.00	1	1362
10:38:40	417.50	418.50	417.50	-3.00	2	1361
10:38:40	417.50	418.50	417.50	-3.00	1	1359
10:38:07	417.50	418.50	417.50	-3.00	1	1358
10:37:57	417.50	418.00	418.00	-2.50	1	1357
10:37:47	418.00	418.50	418.00	-2.50	2	1356
10:37:47	418.00	418.50	418.00	-2.50	1	1354
10:37:47	417.50	418.00	418.00	-2.50	1	1353
10:37:41	417.50	418.00	418.00	-2.50	1	1352
10:37:33	417.50	418.00	418.00	-2.50	2	1351
10:36:23	417.00	418.00	418.00	-2.50	1	1349
10:36:22	417.00	417.50	417.50	-3.00	1	1348
10:35:13	417.00	418.00	417.00	-3.50	1	1347
10:35:12	417.00	418.00	418.00	-2.50	2	1346
10:34:00	417.00	418.00	417.00	-3.50	1	1344
10:33:58	417.00	417.50	418.00	-2.50	1	1343
10:33:58	417.00	417.50	417.50	-3.00	1	1342
10:33:45	417.00	417.50	417.00	-3.50	1	1341
10:33:30	417.00	417.50	417.00	-3.50	1	1340
10:33:23	417.00	417.50	417.00	-3.50	1	1339
10:32:57	417.00	418.00	418.00	-2.50	2	1338
10:32:50	416.50	417.00	417.00	-3.50	1	1336
10:32:36	417.00	418.00	417.00	-3.50	1	1335
10:32:04	417.00	418.00	417.00	-3.50	1	1334
10:31:39	417.00	418.00	418.00	-2.50	2	1333
10:31:27	417.00	417.50	417.50	-3.00	1	1331
10:31:23	417.00	417.50	417.50	-3.00	1	1330
10:30:59	417.50	418.00	417.50	-3.00	1	1329
10:30:53	417.50	418.00	417.50	-3.00	1	1328
10:30:44	418.00	418.50	418.00	-2.50	6	1327
10:30:33	418.00	419.00	418.00	-2.50	2	1321
10:30:08	418.00	419.00	419.00	-1.50	4	1319
10:30:05	418.50	419.00	418.50	-2.00	4	1315
10:30:05	418.50	419.00	418.50	-2.00	1	1311
10:27:59	418.50	419.00	419.00	-1.50	1	1310
10:27:46	419.00	419.50	419.00	-1.50	1	1309
10:27:46	419.00	419.50	419.00	-1.50	3	1308
10:27:45	419.50	420.00	419.50	-1.00	16	1305
10:27:03	419.50	420.50	420.50	0	2	1289
10:26:38	419.50	420.00	420.00	-0.50	1	1287
10:25:53	419.50	420.50	420.50	0	2	1286
10:24:43	419.50	420.50	420.50	0	2	1284
10:24:20	419.50	420.00	420.00	-0.50	1	1282
10:23:34	419.50	420.00	420.00	-0.50	1	1281
10:23:33	419.50	420.00	420.00	-0.50	2	1280
10:22:24	419.50	420.00	419.50	-1.00	1	1278
10:22:23	419.50	420.00	420.00	-0.50	2	1277
10:22:07	419.50	420.00	420.00	-0.50	1	1275
10:21:17	419.00	420.00	420.00	-0.50	1	1274
10:21:15	419.00	420.50	419.00	-1.50	1	1273
10:21:02	419.00	419.50	420.00	-0.50	2	1272
10:21:02	419.00	419.50	419.50	-1.00	1	1270
10:20:37	419.00	420.00	419.00	-1.50	1	1269
10:20:08	419.50	420.00	419.50	-1.00	9	1268
10:20:08	419.50	420.00	419.50	-1.00	1	1259
10:19:38	419.50	420.00	420.50	0	1	1258
10:19:38	419.50	420.00	420.00	-0.50	1	1257
10:18:25	420.00	420.50	420.00	-0.50	1	1256
10:18:03	420.00	420.50	420.00	-0.50	1	1255
10:17:58	419.50	420.50	420.50	0	3	1254
10:16:26	420.00	420.50	420.00	-0.50	1	1251
10:16:26	420.00	420.50	420.00	-0.50	5	1250
10:16:20	420.50	421.00	420.50	0	4	1245
10:16:17	420.50	421.00	420.50	0	1	1241
10:16:15	420.50	421.00	420.50	0	5	1240
10:15:34	420.00	421.00	421.00	+0.50	2	1235
10:14:38	420.00	420.50	420.50	0	1	1233
10:14:38	420.00	420.50	420.50	0	1	1232
10:14:37	420.00	420.50	420.50	0	1	1231
10:14:24	420.00	420.50	420.50	0	2	1230
10:14:03	420.00	420.50	420.50	0	1	1228
10:13:54	420.00	420.50	420.50	0	1	1227
10:13:42	420.00	420.50	420.50	0	4	1226
10:13:41	420.00	420.50	420.50	0	1	1222
10:13:31	419.50	420.00	420.00	-0.50	6	1221
10:13:14	419.50	420.00	420.00	-0.50	2	1215
10:12:19	419.50	420.00	419.50	-1.00	1	1213
10:12:03	419.50	420.00	420.00	-0.50	2	1212
10:10:48	419.50	420.00	420.00	-0.50	2	1210
10:10:01	419.00	420.00	419.00	-1.50	1	1208
10:09:42	419.00	420.00	420.50	0	1	1207
10:09:42	419.00	420.00	420.00	-0.50	1	1206
10:09:23	419.00	420.00	420.00	-0.50	1	1205
10:08:51	419.00	420.00	420.00	-0.50	2	1204
10:08:32	419.00	420.00	420.00	-0.50	2	1202
10:07:59	419.50	420.00	419.50	-1.00	2	1200
10:07:45	419.00	419.50	419.50	-1.00	1	1198
10:07:26	418.00	419.50	419.50	-1.00	2	1197
10:06:35	418.00	419.00	419.00	-1.50	4	1195
10:06:04	418.50	419.50	418.50	-2.00	2	1191
10:06:04	418.50	420.00	418.50	-2.00	1	1189
10:06:04	419.00	420.00	419.00	-1.50	9	1188
10:04:35	419.00	420.50	420.50	0	1	1179
10:04:35	419.00	420.50	420.50	0	2	1178
10:03:25	419.00	420.00	420.50	0	1	1176
10:03:25	419.00	420.00	420.00	-0.50	1	1175
10:03:09	419.00	420.00	420.00	-0.50	1	1174
10:03:09	419.50	420.50	419.50	-1.00	3	1173
10:02:32	419.00	420.00	420.00	-0.50	1	1170
10:02:15	419.00	420.00	419.00	-1.50	1	1169
10:02:15	419.00	420.00	420.00	-0.50	2	1168
10:01:22	419.00	420.00	419.00	-1.50	1	1166
10:01:05	419.00	420.50	420.50	0	2	1165
09:59:55	419.00	420.50	420.50	0	2	1163
09:59:33	419.50	420.00	419.50	-1.00	1	1161
09:58:48	420.00	420.50	420.00	-0.50	1	1160
09:58:48	420.00	420.50	420.00	-0.50	5	1159
09:58:06	420.50	421.50	420.50	0	2	1154
09:58:06	420.50	421.50	420.50	0	1	1152
09:58:06	421.00	422.00	421.00	+0.50	3	1151
09:58:05	421.00	422.00	422.00	+1.50	1	1148
09:58:05	421.50	422.00	421.50	+1.00	3	1147
09:58:04	421.00	421.50	421.50	+1.00	7	1144
09:58:04	420.50	421.00	421.00	+0.50	4	1137
09:58:04	420.50	421.00	421.00	+0.50	2	1133
09:58:04	420.00	421.00	421.00	+0.50	2	1131
09:57:23	420.00	420.50	420.50	0	1	1129
09:57:08	420.00	420.50	420.50	0	1	1128
09:56:54	419.50	420.50	420.50	0	1	1127
09:56:54	419.50	420.50	420.50	0	1	1126
09:55:49	420.00	420.50	420.00	-0.50	1	1125
09:55:33	419.00	420.00	420.00	-0.50	5	1124
09:55:31	419.50	420.00	419.50	-1.00	1	1119
09:54:28	420.00	420.50	420.00	-0.50	1	1118
09:53:54	420.50	421.00	420.50	0	1	1117
09:53:44	420.50	421.00	420.50	0	1	1116
09:53:01	420.00	420.50	420.50	0	3	1115
09:52:51	419.00	420.00	420.50	0	1	1112
09:52:51	419.00	420.00	420.00	-0.50	1	1111
09:52:29	419.00	420.00	419.00	-1.50	1	1110
09:52:20	419.50	420.00	419.50	-1.00	1	1109
09:52:04	420.00	420.50	420.00	-0.50	1	1108
09:52:01	420.50	421.00	420.50	0	5	1107
09:51:46	420.50	421.50	420.50	0	1	1102
09:51:44	421.00	421.50	421.00	+0.50	2	1101
09:51:44	421.00	421.50	421.00	+0.50	1	1099
09:51:31	421.00	421.50	421.50	+1.00	1	1098
09:51:27	421.00	421.50	421.50	+1.00	1	1097
09:51:23	421.00	421.50	421.50	+1.00	1	1096
09:51:07	421.00	421.50	421.50	+1.00	1	1095
09:50:58	421.00	421.50	421.50	+1.00	1	1094
09:50:58	421.50	422.00	421.50	+1.00	3	1093
09:50:49	421.50	422.00	421.50	+1.00	1	1090
09:50:35	421.00	422.00	421.00	+0.50	1	1089
09:50:31	421.00	421.50	421.50	+1.00	1	1088
09:50:31	421.00	421.50	421.50	+1.00	3	1087
09:50:31	421.00	421.50	421.50	+1.00	1	1084
09:50:31	421.00	421.50	421.50	+1.00	2	1083
09:50:29	420.50	421.00	421.00	+0.50	4	1081
09:50:22	420.50	421.00	421.00	+0.50	3	1077
09:49:58	420.50	421.00	420.50	0	1	1074
09:49:57	420.50	421.00	420.50	0	1	1073
09:49:08	420.50	421.00	420.50	0	1	1072
09:48:51	420.50	421.00	420.50	0	1	1071
09:48:42	420.50	421.00	421.00	+0.50	3	1070
09:48:21	419.50	420.50	420.50	0	1	1067
09:46:55	419.00	420.50	420.50	0	4	1066
09:46:55	419.00	420.00	420.00	-0.50	2	1062
09:46:39	418.00	419.50	419.50	-1.00	3	1060
09:46:26	418.00	419.00	419.00	-1.50	1	1057
09:46:20	418.00	419.00	419.00	-1.50	1	1056
09:46:19	418.50	420.00	418.50	-2.00	2	1055
09:46:01	417.50	419.00	419.00	-1.50	1	1053
09:46:01	418.50	420.00	418.50	-2.00	1	1052
09:46:01	420.00	420.50	419.00	-1.50	2	1051
09:46:01	420.00	420.50	419.50	-1.00	1	1049
09:46:01	420.00	420.50	420.00	-0.50	1	1048
09:45:37	420.50	421.00	420.50	0	4	1047
09:45:24	420.50	421.00	421.00	+0.50	1	1043
09:45:01	420.50	421.00	421.00	+0.50	1	1042
09:44:45	421.00	421.50	421.00	+0.50	1	1041
09:44:43	421.00	421.50	421.50	+1.00	1	1040
09:44:37	421.50	422.00	421.50	+1.00	1	1039
09:44:37	421.50	422.00	421.50	+1.00	1	1038
09:44:36	421.50	422.00	421.50	+1.00	1	1037
09:44:35	421.50	422.00	421.50	+1.00	1	1036
09:44:30	421.50	422.00	421.50	+1.00	1	1035
09:44:30	421.50	422.00	421.50	+1.00	1	1034
09:44:25	421.50	422.00	421.50	+1.00	1	1033
09:44:17	421.00	421.50	421.50	+1.00	1	1032
09:44:13	421.00	421.50	421.50	+1.00	2	1031
09:43:47	421.00	422.00	422.00	+1.50	3	1029
09:43:44	421.00	422.00	422.00	+1.50	1	1026
09:43:41	421.00	422.00	422.00	+1.50	1	1025
09:43:37	421.00	422.00	422.00	+1.50	1	1024
09:43:32	420.50	422.00	422.00	+1.50	1	1023
09:43:32	420.50	422.00	422.00	+1.50	1	1022
09:43:32	420.50	422.00	422.00	+1.50	1	1021
09:43:32	420.50	422.00	422.00	+1.50	3	1020
09:43:32	420.50	421.50	421.50	+1.00	1	1017
09:43:32	420.50	421.50	421.50	+1.00	1	1016
09:43:32	420.50	421.50	421.50	+1.00	1	1015
09:43:32	420.00	421.50	421.50	+1.00	1	1014
09:43:31	420.00	421.00	421.00	+0.50	1	1013
09:43:31	420.00	421.00	421.00	+0.50	1	1012
09:43:31	420.00	421.00	421.00	+0.50	1	1011
09:43:31	420.00	421.00	421.00	+0.50	1	1010
09:43:31	420.00	421.00	421.00	+0.50	1	1009
09:43:31	420.00	421.00	421.00	+0.50	1	1008
09:43:31	420.00	421.00	421.00	+0.50	1	1007
09:43:31	420.00	421.00	421.00	+0.50	1	1006
09:43:31	420.00	421.00	421.00	+0.50	1	1005
09:43:31	420.00	421.00	421.00	+0.50	1	1004
09:43:31	420.00	420.50	420.50	0	1	1003
09:43:31	420.00	420.50	420.50	0	1	1002
09:43:31	419.50	420.00	420.00	-0.50	24	1001
09:43:28	419.00	419.50	419.50	-1.00	1	977
09:43:19	418.50	419.50	419.50	-1.00	1	976
09:43:18	418.50	419.50	419.50	-1.00	5	975
09:43:17	418.50	419.00	419.00	-1.50	1	970
09:43:01	418.00	419.00	419.00	-1.50	2	969
09:43:00	417.50	418.50	418.50	-2.00	2	967
09:42:55	417.00	418.00	418.00	-2.50	1	965
09:42:55	417.00	418.00	418.00	-2.50	1	964
09:42:40	416.50	417.50	417.50	-3.00	1	963
09:42:40	416.50	417.50	417.50	-3.00	1	962
09:41:52	416.50	417.50	417.50	-3.00	2	961
09:41:47	417.00	418.00	417.00	-3.50	1	959
09:41:31	417.00	418.00	417.00	-3.50	1	958
09:41:29	417.00	418.00	418.00	-2.50	1	957
09:41:13	417.00	418.00	417.00	-3.50	1	956
09:41:04	417.00	418.50	417.00	-3.50	1	955
09:41:00	418.00	418.50	418.00	-2.50	2	954
09:40:54	418.00	418.50	418.00	-2.50	1	952
09:40:53	418.00	418.50	418.00	-2.50	1	951
09:40:42	418.00	419.00	418.00	-2.50	1	950
09:40:28	418.50	419.50	418.50	-2.00	1	949
09:40:26	418.50	419.50	418.50	-2.00	1	948
09:40:15	419.00	419.50	418.50	-2.00	1	947
09:40:15	419.00	419.50	419.00	-1.50	1	946
09:40:14	419.00	419.50	419.50	-1.00	1	945
09:40:13	419.00	419.50	419.00	-1.50	2	944
09:40:13	419.50	420.00	419.50	-1.00	1	942
09:40:13	419.50	420.00	419.50	-1.00	1	941
09:40:11	419.50	420.00	419.50	-1.00	3	940
09:40:11	419.50	420.00	419.50	-1.00	1	937
09:40:09	419.50	420.00	419.50	-1.00	1	936
09:39:59	419.50	420.00	419.50	-1.00	1	935
09:39:58	419.50	420.00	419.50	-1.00	1	934
09:39:54	419.00	419.50	419.50	-1.00	1	933
09:39:48	418.50	419.50	419.50	-1.00	1	932
09:39:48	418.50	419.50	419.50	-1.00	1	931
09:39:48	418.50	419.50	419.50	-1.00	1	930
09:39:48	418.50	419.50	419.50	-1.00	1	929
09:39:41	418.50	419.00	419.00	-1.50	1	928
09:39:36	418.50	419.00	419.00	-1.50	1	927
09:39:33	418.50	419.00	419.00	-1.50	2	926
09:39:30	418.50	419.00	419.00	-1.50	1	924
09:39:11	418.00	419.00	419.00	-1.50	1	923
09:39:05	418.00	418.50	418.50	-2.00	1	922
09:38:54	419.00	419.50	419.00	-1.50	1	921
09:38:44	418.00	419.00	419.00	-1.50	1	920
09:38:41	418.00	419.00	419.00	-1.50	1	919
09:38:41	417.50	419.00	419.00	-1.50	1	918
09:38:41	417.50	418.50	418.50	-2.00	6	917
09:38:41	417.50	418.00	418.00	-2.50	1	911
09:38:41	417.00	418.00	417.00	-3.50	1	910
09:38:41	417.00	418.00	418.00	-2.50	3	909
09:38:41	416.50	417.50	417.50	-3.00	4	906
09:38:41	416.50	417.50	417.50	-3.00	1	902
09:38:23	416.50	417.00	417.50	-3.00	1	901
09:38:23	416.50	417.00	417.00	-3.50	1	900
09:38:22	416.50	417.00	417.00	-3.50	1	899
09:38:04	416.50	417.00	417.00	-3.50	1	898
09:37:43	416.50	417.00	417.00	-3.50	1	897
09:37:40	416.50	417.00	417.00	-3.50	1	896
09:37:33	416.50	417.00	416.50	-4.00	1	895
09:37:26	416.50	417.00	416.50	-4.00	1	894
09:37:18	416.00	416.50	416.50	-4.00	1	893
09:37:12	416.00	416.50	416.50	-4.00	2	892
09:36:31	416.00	416.50	416.00	-4.50	1	890
09:36:07	416.00	417.00	416.00	-4.50	1	889
09:36:03	415.50	416.50	416.50	-4.00	2	888
09:35:38	415.50	416.50	415.50	-5.00	1	886
09:35:37	415.50	416.00	416.00	-4.50	1	885
09:35:34	415.00	416.00	416.00	-4.50	3	884
09:35:33	415.00	416.00	416.00	-4.50	2	881
09:35:32	415.00	416.00	415.00	-5.50	1	879
09:35:17	414.50	415.50	415.50	-5.00	1	878
09:35:06	415.50	416.00	415.50	-5.00	1	877
09:35:02	416.00	416.50	416.00	-4.50	1	876
09:34:54	416.00	416.50	416.00	-4.50	3	875
09:34:54	416.00	416.50	416.00	-4.50	1	872
09:34:54	416.00	416.50	416.00	-4.50	1	871
09:34:54	416.00	416.50	416.00	-4.50	2	870
09:34:54	416.00	416.50	416.00	-4.50	1	868
09:34:29	416.00	416.50	416.50	-4.00	1	867
09:34:21	415.00	416.00	416.50	-4.00	2	866
09:34:21	415.00	416.00	416.00	-4.50	1	864
09:34:21	415.00	416.00	416.00	-4.50	2	863
09:34:19	414.50	415.50	415.50	-5.00	4	861
09:34:19	414.50	415.50	415.50	-5.00	1	857
09:34:13	414.00	415.00	415.00	-5.50	3	856
09:34:13	414.00	414.50	414.50	-6.00	3	853
09:34:13	414.00	414.50	414.50	-6.00	1	850
09:33:35	413.00	414.00	414.00	-6.50	4	849
09:33:19	412.50	413.50	413.50	-7.00	2	845
09:33:19	412.50	413.00	413.00	-7.50	2	843
09:33:09	411.50	412.50	412.50	-8.00	3	841
09:33:09	411.50	412.00	412.00	-8.50	3	838
09:32:38	411.00	411.50	411.50	-9.00	1	835
09:32:34	411.00	411.50	411.50	-9.00	1	834
09:32:32	411.00	411.50	411.50	-9.00	1	833
09:32:31	411.00	411.50	411.50	-9.00	1	832
09:32:29	411.00	411.50	411.50	-9.00	1	831
09:32:25	411.00	411.50	411.50	-9.00	1	830
09:32:12	411.00	411.50	411.50	-9.00	1	829
09:32:08	411.00	411.50	411.50	-9.00	1	828
09:32:02	411.00	411.50	411.00	-9.50	1	827
09:31:49	411.00	412.00	411.00	-9.50	1	826
09:31:42	411.00	412.00	411.00	-9.50	1	825
09:31:32	411.00	412.00	411.00	-9.50	5	824
09:31:24	411.00	412.00	411.00	-9.50	1	819
09:31:23	411.00	412.00	412.00	-8.50	1	818
09:31:12	411.50	412.00	411.50	-9.00	2	817
09:31:12	411.50	412.00	411.50	-9.00	1	815
09:31:12	411.50	412.00	412.00	-8.50	1	814
09:31:11	411.50	412.50	411.50	-9.00	1	813
09:31:11	412.00	412.50	412.00	-8.50	1	812
09:31:11	412.00	412.50	412.00	-8.50	1	811
09:31:11	412.00	412.50	412.00	-8.50	2	810
09:31:11	412.00	412.50	412.00	-8.50	1	808
09:31:11	412.00	412.50	412.00	-8.50	8	807
09:31:11	412.00	412.50	412.00	-8.50	2	799
09:31:11	412.00	412.50	412.00	-8.50	1	797
09:31:06	412.50	413.00	412.50	-8.00	4	796
09:30:41	412.50	413.00	413.00	-7.50	3	792
09:30:38	412.50	413.00	412.50	-8.00	3	789
09:30:32	412.50	413.00	412.50	-8.00	1	786
09:30:32	412.50	413.00	412.50	-8.00	1	785
09:30:32	412.50	413.00	412.50	-8.00	1	784
09:30:32	413.00	413.50	412.50	-8.00	11	783
09:30:32	413.00	413.50	413.00	-7.50	4	772
09:29:56	413.00	413.50	413.00	-7.50	2	768
09:29:43	413.00	413.50	413.00	-7.50	1	766
09:29:10	413.50	414.00	413.50	-7.00	1	765
09:29:10	414.00	414.50	414.00	-6.50	3	764
09:29:07	414.00	414.50	414.00	-6.50	1	761
09:29:06	414.00	414.50	414.00	-6.50	1	760
09:27:14	414.50	415.00	414.50	-6.00	1	759
09:25:18	413.50	414.50	414.50	-6.00	3	758
09:25:11	413.50	414.50	414.50	-6.00	1	755
09:25:11	413.50	414.50	413.50	-7.00	2	754
09:25:10	413.50	414.50	414.50	-6.00	1	752
09:24:49	413.50	414.50	413.50	-7.00	1	751
09:24:28	413.50	414.50	413.50	-7.00	1	750
09:23:57	413.00	414.50	413.00	-7.50	1	749
09:23:55	413.00	413.50	413.50	-7.00	1	748
09:23:55	412.50	413.50	413.50	-7.00	7	747
09:23:55	412.50	413.00	413.00	-7.50	1	740
09:23:32	412.50	413.50	413.50	-7.00	1	739
09:23:27	413.00	413.50	413.00	-7.50	5	738
09:23:05	413.50	414.00	413.50	-7.00	3	733
09:22:53	413.50	414.50	414.50	-6.00	1	730
09:22:53	414.00	414.50	414.00	-6.50	7	729
09:22:40	414.50	415.00	414.00	-6.50	2	722
09:22:40	414.50	415.00	414.50	-6.00	2	720
09:22:02	414.50	415.00	414.50	-6.00	1	718
09:20:25	414.50	415.00	414.50	-6.00	1	717
09:20:19	415.00	415.50	415.00	-5.50	1	716
09:20:09	414.00	415.00	415.00	-5.50	1	715
09:20:03	414.00	415.00	415.00	-5.50	1	714
09:20:01	414.00	415.00	415.00	-5.50	1	713
09:20:01	414.50	415.00	414.50	-6.00	7	712
09:20:01	415.00	415.50	415.00	-5.50	1	705
09:19:59	414.50	415.00	415.00	-5.50	2	704
09:19:34	414.50	415.00	415.00	-5.50	4	702
09:19:20	414.50	415.00	415.00	-5.50	1	698
09:19:10	414.50	415.00	415.00	-5.50	1	697
09:18:58	414.50	415.00	415.00	-5.50	1	696
09:18:43	415.00	415.50	415.00	-5.50	1	695
09:18:42	415.00	415.50	415.00	-5.50	1	694
09:18:30	415.00	415.50	415.00	-5.50	2	693
09:17:18	415.00	415.50	415.00	-5.50	2	691
09:17:10	414.50	415.00	415.00	-5.50	1	689
09:17:10	414.50	415.00	415.00	-5.50	1	688
09:16:55	414.50	415.00	415.00	-5.50	1	687
09:15:57	414.50	415.00	414.50	-6.00	1	686
09:15:57	414.50	415.00	414.50	-6.00	2	685
09:15:57	414.50	415.00	415.00	-5.50	1	683
09:15:04	414.00	414.50	414.00	-6.50	1	682
09:14:57	414.00	414.50	414.50	-6.00	1	681
09:14:54	414.00	414.50	414.50	-6.00	1	680
09:14:01	413.50	414.00	414.00	-6.50	1	679
09:13:12	413.00	413.50	413.50	-7.00	2	678
09:12:30	413.00	413.50	413.00	-7.50	1	676
09:12:22	413.00	413.50	413.00	-7.50	1	675
09:12:14	413.00	413.50	413.00	-7.50	1	674
09:12:06	413.00	413.50	413.00	-7.50	1	673
09:11:59	413.50	414.00	413.50	-7.00	2	672
09:11:54	414.00	414.50	414.00	-6.50	3	670
09:11:54	414.00	414.50	414.00	-6.50	1	667
09:11:54	414.00	414.50	414.00	-6.50	1	666
09:11:54	414.00	414.50	414.00	-6.50	2	665
09:11:54	414.00	414.50	414.00	-6.50	1	663
09:11:54	414.00	415.00	414.00	-6.50	1	662
09:11:25	414.50	415.00	414.00	-6.50	1	661
09:11:25	414.50	415.00	414.50	-6.00	1	660
09:11:18	414.00	415.00	415.00	-5.50	1	659
09:11:02	414.00	415.00	414.00	-6.50	1	658
09:11:02	414.00	415.00	414.00	-6.50	1	657
09:10:59	413.50	414.50	414.50	-6.00	1	656
09:10:59	413.50	414.00	414.00	-6.50	1	655
09:10:58	413.50	414.00	414.00	-6.50	1	654
09:10:52	413.50	414.00	414.00	-6.50	1	653
09:10:51	413.50	414.00	413.50	-7.00	1	652
09:10:40	413.00	413.50	413.50	-7.00	1	651
09:10:36	413.00	413.50	413.50	-7.00	1	650
09:10:35	413.00	413.50	413.50	-7.00	1	649
09:10:32	413.00	413.50	413.50	-7.00	1	648
09:10:26	413.00	413.50	413.50	-7.00	1	647
09:10:26	413.00	413.50	413.00	-7.50	1	646
09:10:11	412.50	413.00	413.00	-7.50	1	645
09:10:11	412.50	413.00	413.00	-7.50	1	644
09:10:09	412.50	413.00	413.00	-7.50	1	643
09:10:02	412.50	413.00	413.00	-7.50	1	642
09:09:55	412.50	413.00	413.00	-7.50	1	641
09:09:40	412.00	412.50	412.50	-8.00	1	640
09:09:39	412.00	412.50	412.50	-8.00	5	639
09:09:39	412.00	412.50	412.50	-8.00	1	634
09:09:38	412.00	412.50	412.50	-8.00	1	633
09:09:38	412.50	413.00	412.50	-8.00	1	632
09:09:38	412.00	412.50	412.50	-8.00	1	631
09:09:34	412.00	412.50	412.50	-8.00	1	630
09:09:33	412.00	412.50	412.50	-8.00	1	629
09:09:33	412.00	412.50	412.50	-8.00	1	628
09:09:29	412.00	412.50	412.50	-8.00	1	627
09:09:29	412.00	412.50	412.50	-8.00	1	626
09:09:28	412.00	412.50	412.50	-8.00	1	625
09:09:21	412.00	412.50	412.50	-8.00	1	624
09:09:11	412.00	412.50	412.00	-8.50	1	623
09:09:11	411.50	412.00	412.00	-8.50	1	622
09:09:11	411.50	412.00	412.00	-8.50	1	621
09:09:11	411.50	412.00	412.00	-8.50	1	620
09:09:10	411.50	412.00	412.00	-8.50	1	619
09:09:08	411.50	412.00	412.00	-8.50	1	618
09:09:02	411.50	412.00	412.00	-8.50	1	617
09:09:01	411.50	412.00	412.00	-8.50	1	616
09:08:57	411.50	412.00	412.00	-8.50	1	615
09:08:49	411.50	412.00	412.00	-8.50	1	614
09:08:47	411.50	412.00	411.50	-9.00	1	613
09:08:47	411.50	412.00	412.00	-8.50	1	612
09:08:40	411.50	412.00	411.50	-9.00	1	611
09:08:38	411.50	412.00	411.50	-9.00	1	610
09:08:36	411.50	412.00	411.50	-9.00	1	609
09:08:30	411.50	412.00	411.50	-9.00	1	608
09:08:20	411.50	412.00	411.50	-9.00	1	607
09:08:19	411.00	411.50	411.50	-9.00	1	606
09:08:19	411.00	411.50	411.50	-9.00	1	605
09:08:17	411.00	411.50	411.50	-9.00	1	604
09:08:14	411.00	411.50	411.50	-9.00	1	603
09:08:12	410.00	411.50	411.50	-9.00	1	602
09:08:12	410.00	411.00	411.00	-9.50	1	601
09:08:10	411.00	411.50	411.00	-9.50	5	600
09:08:07	411.00	412.00	411.00	-9.50	1	595
09:08:06	411.00	412.00	411.00	-9.50	1	594
09:08:06	411.00	412.00	412.00	-8.50	1	593
09:08:04	411.00	411.50	411.50	-9.00	1	592
09:08:00	411.50	412.00	411.50	-9.00	1	591
09:07:58	411.50	412.00	412.00	-8.50	9	590
09:07:58	411.00	412.00	412.00	-8.50	1	581
09:07:53	411.00	412.00	412.00	-8.50	1	580
09:07:53	411.00	412.00	411.00	-9.50	1	579
09:07:49	410.50	412.00	410.50	-10.00	4	578
09:07:49	410.00	412.00	412.00	-8.50	1	574
09:07:49	409.50	410.00	410.00	-10.50	1	573
09:07:49	410.00	411.50	410.00	-10.50	1	572
09:07:49	409.50	410.00	410.00	-10.50	1	571
09:07:49	409.00	410.00	410.00	-10.50	1	570
09:07:49	410.00	411.00	410.00	-10.50	4	569
09:07:48	410.00	411.00	410.00	-10.50	1	565
09:07:46	410.00	411.00	410.00	-10.50	1	564
09:07:46	410.00	411.00	410.00	-10.50	3	563
09:07:46	410.50	411.00	410.50	-10.00	1	560
09:07:45	410.00	411.00	410.00	-10.50	1	559
09:07:45	410.00	411.50	410.00	-10.50	2	558
09:07:45	410.00	411.50	410.00	-10.50	1	556
09:07:45	410.00	411.50	410.00	-10.50	1	555
09:07:45	410.00	411.50	410.00	-10.50	1	554
09:07:45	410.00	411.50	410.00	-10.50	1	553
09:07:45	410.00	411.50	410.00	-10.50	1	552
09:07:45	410.00	411.50	410.00	-10.50	1	551
09:07:45	410.00	411.50	410.00	-10.50	1	550
09:07:45	410.00	411.50	410.00	-10.50	1	549
09:07:45	410.00	411.50	410.00	-10.50	1	548
09:07:45	410.00	411.50	410.00	-10.50	1	547
09:07:45	410.50	411.50	410.50	-10.00	1	546
09:07:45	410.50	411.50	410.50	-10.00	1	545
09:07:45	410.50	411.50	410.50	-10.00	1	544
09:07:45	410.50	411.50	410.50	-10.00	1	543
09:07:45	411.50	412.00	411.00	-9.50	1	542
09:07:45	411.50	412.00	411.50	-9.00	2	541
09:07:45	413.00	413.50	412.00	-8.50	9	539
09:07:45	413.00	413.50	412.50	-8.00	3	530
09:07:45	413.00	413.50	413.00	-7.50	4	527
09:07:43	413.00	413.50	413.00	-7.50	1	523
09:07:43	413.00	413.50	413.00	-7.50	1	522
09:07:42	413.00	413.50	413.00	-7.50	1	521
09:07:42	413.00	413.50	413.00	-7.50	1	520
09:07:42	413.50	414.00	413.50	-7.00	2	519
09:07:42	413.50	414.00	413.50	-7.00	1	517
09:07:42	413.50	414.00	413.50	-7.00	1	516
09:07:36	413.50	414.00	413.50	-7.00	1	515
09:07:36	413.50	414.00	413.50	-7.00	1	514
09:07:35	414.00	414.50	414.00	-6.50	1	513
09:07:35	414.00	414.50	414.00	-6.50	1	512
09:07:35	414.50	415.00	414.50	-6.00	1	511
09:07:35	415.00	415.50	415.00	-5.50	5	510
09:07:30	415.00	415.50	415.00	-5.50	2	505
09:07:29	415.00	415.50	415.50	-5.00	1	503
09:07:29	415.00	415.50	415.50	-5.00	1	502
09:07:26	415.00	415.50	415.00	-5.50	1	501
09:07:26	415.00	415.50	415.00	-5.50	1	500
09:07:26	415.00	415.50	415.00	-5.50	1	499
09:07:25	415.50	416.00	415.50	-5.00	1	498
09:07:25	415.50	416.00	415.50	-5.00	4	497
09:07:25	415.50	416.00	415.50	-5.00	4	493
09:07:25	416.00	416.50	416.00	-4.50	1	489
09:07:20	416.00	416.50	416.00	-4.50	1	488
09:07:20	416.00	416.50	416.00	-4.50	1	487
09:07:20	416.00	416.50	416.00	-4.50	1	486
09:07:19	415.50	416.00	416.00	-4.50	1	485
09:07:08	415.00	415.50	415.50	-5.00	1	484
09:07:08	415.00	415.50	415.50	-5.00	2	483
09:07:08	415.00	415.50	415.50	-5.00	1	481
09:07:07	415.00	415.50	415.50	-5.00	1	480
09:07:06	415.00	415.50	415.50	-5.00	1	479
09:07:02	415.00	415.50	415.00	-5.50	1	478
09:06:55	414.50	415.00	415.00	-5.50	1	477
09:06:51	414.50	415.00	415.00	-5.50	1	476
09:06:50	414.50	415.00	415.00	-5.50	1	475
09:06:50	414.50	415.00	414.50	-6.00	1	474
09:06:49	414.50	415.00	415.00	-5.50	1	473
09:06:47	414.50	415.00	415.00	-5.50	1	472
09:06:47	414.50	415.00	415.00	-5.50	1	471
09:06:46	414.50	415.00	415.00	-5.50	1	470
09:06:23	413.50	415.50	413.50	-7.00	1	469
09:06:21	413.00	414.00	414.00	-6.50	5	468
09:06:08	412.50	414.00	412.50	-8.00	1	463
09:06:06	413.00	414.00	413.00	-7.50	1	462
09:06:05	412.50	414.00	412.50	-8.00	1	461
09:06:05	413.00	414.50	413.00	-7.50	1	460
09:06:05	412.50	413.50	413.50	-7.00	1	459
09:06:04	412.50	414.00	412.50	-8.00	1	458
09:06:03	413.00	415.00	413.00	-7.50	3	457
09:06:03	412.50	413.00	413.00	-7.50	1	454
09:06:02	412.00	414.00	412.00	-8.50	1	453
09:06:02	412.00	414.00	412.00	-8.50	1	452
09:06:02	412.00	414.00	412.00	-8.50	1	451
09:06:02	412.00	414.00	412.00	-8.50	1	450
09:06:02	412.50	414.50	412.50	-8.00	1	449
09:06:02	412.50	414.50	412.50	-8.00	1	448
09:06:02	412.50	414.50	412.50	-8.00	1	447
09:06:02	412.50	414.50	412.50	-8.00	1	446
09:06:02	413.00	414.50	413.00	-7.50	1	445
09:06:02	413.00	414.50	413.00	-7.50	1	444
09:06:02	413.00	414.50	413.00	-7.50	1	443
09:06:02	413.00	414.50	413.00	-7.50	1	442
09:06:02	413.00	414.50	413.00	-7.50	1	441
09:06:02	413.00	414.50	413.00	-7.50	1	440
09:06:02	413.50	414.50	413.50	-7.00	1	439
09:06:02	413.50	414.50	413.50	-7.00	1	438
09:06:02	414.00	415.00	414.00	-6.50	1	437
09:06:02	414.50	415.00	414.50	-6.00	1	436
09:06:02	414.50	415.00	414.50	-6.00	1	435
09:06:02	414.50	415.00	414.50	-6.00	1	434
09:06:01	415.00	416.00	415.00	-5.50	3	433
09:05:58	415.00	416.50	415.00	-5.50	5	430
09:05:56	415.00	416.50	415.00	-5.50	1	425
09:05:56	415.00	417.00	415.00	-5.50	1	424
09:05:56	415.00	417.00	415.00	-5.50	1	423
09:05:56	415.00	417.00	415.00	-5.50	1	422
09:05:56	415.00	417.00	415.00	-5.50	1	421
09:05:56	415.00	416.50	415.00	-5.50	1	420
09:05:56	415.50	416.50	415.50	-5.00	1	419
09:05:56	415.50	416.50	415.50	-5.00	1	418
09:05:56	415.50	416.50	415.50	-5.00	1	417
09:05:56	415.50	416.50	415.50	-5.00	1	416
09:05:56	415.50	416.50	415.50	-5.00	1	415
09:05:56	416.00	417.00	416.00	-4.50	1	414
09:05:56	416.00	417.00	416.00	-4.50	1	413
09:05:56	416.00	417.00	416.00	-4.50	1	412
09:05:56	416.00	417.00	416.00	-4.50	1	411
09:05:56	416.00	417.00	416.00	-4.50	1	410
09:05:56	416.00	417.00	416.00	-4.50	1	409
09:05:56	416.50	417.50	416.50	-4.00	1	408
09:05:56	417.00	417.50	417.00	-3.50	1	407
09:05:55	417.00	417.50	417.00	-3.50	1	406
09:05:55	417.00	417.50	417.00	-3.50	1	405
09:05:55	417.50	418.00	417.50	-3.00	4	404
09:05:52	417.50	418.00	417.50	-3.00	2	400
09:05:48	417.50	418.00	417.50	-3.00	1	398
09:05:34	417.50	418.00	417.50	-3.00	1	397
09:05:33	417.50	418.00	417.50	-3.00	2	396
09:05:27	417.50	418.50	417.50	-3.00	1	394
09:05:25	418.00	418.50	418.00	-2.50	1	393
09:05:20	418.00	418.50	417.50	-3.00	1	392
09:05:20	418.00	418.50	418.00	-2.50	1	391
09:05:20	418.00	418.50	418.00	-2.50	1	390
09:05:07	418.00	418.50	418.00	-2.50	1	389
09:04:53	418.00	419.00	418.00	-2.50	2	388
09:04:53	418.00	419.00	418.00	-2.50	1	386
09:04:53	417.50	419.00	419.00	-1.50	1	385
09:04:52	417.50	419.00	419.00	-1.50	1	384
09:04:52	417.50	418.50	418.50	-2.00	1	383
09:04:51	417.50	418.50	417.50	-3.00	1	382
09:04:51	418.50	419.00	418.50	-2.00	5	381
09:04:36	418.50	419.00	418.50	-2.00	1	376
09:04:35	418.50	419.00	418.50	-2.00	2	375
09:04:35	416.50	418.00	418.50	-2.00	1	373
09:04:35	416.50	418.00	418.00	-2.50	2	372
09:04:35	417.00	418.00	417.00	-3.50	2	370
09:04:34	416.50	417.50	417.50	-3.00	1	368
09:04:34	417.00	418.00	417.00	-3.50	1	367
09:04:34	417.00	418.00	418.00	-2.50	1	366
09:04:33	417.00	418.00	417.00	-3.50	1	365
09:04:32	417.00	418.00	418.00	-2.50	1	364
09:04:32	417.50	418.00	417.50	-3.00	2	363
09:04:31	417.50	418.00	417.50	-3.00	1	361
09:04:31	417.50	418.00	417.50	-3.00	1	360
09:04:31	417.50	418.00	417.50	-3.00	1	359
09:04:31	417.50	418.00	417.50	-3.00	1	358
09:04:31	417.50	418.00	417.50	-3.00	2	357
09:04:30	418.00	418.50	418.00	-2.50	1	355
09:04:30	418.00	418.50	418.00	-2.50	4	354
09:04:30	418.00	418.50	418.00	-2.50	1	350
09:04:30	418.00	418.50	418.00	-2.50	6	349
09:04:30	418.00	418.50	418.00	-2.50	2	343
09:04:29	418.50	419.00	418.50	-2.00	1	341
09:04:29	418.50	419.00	418.50	-2.00	2	340
09:04:28	418.00	419.00	419.00	-1.50	1	338
09:04:27	418.50	419.00	418.50	-2.00	1	337
09:04:27	418.50	419.00	418.50	-2.00	1	336
09:04:27	418.50	419.00	418.50	-2.00	5	335
09:04:27	418.50	419.00	418.50	-2.00	1	330
09:04:23	418.50	419.00	418.50	-2.00	1	329
09:04:23	418.00	418.50	418.50	-2.00	3	328
09:04:22	418.00	418.50	418.50	-2.00	1	325
09:04:17	418.00	418.50	418.50	-2.00	1	324
09:04:17	418.00	418.50	418.00	-2.50	1	323
09:04:16	418.00	418.50	418.50	-2.00	1	322
09:04:07	418.00	418.50	418.00	-2.50	1	321
09:04:07	418.00	418.50	418.00	-2.50	1	320
09:04:06	418.00	418.50	418.50	-2.00	2	319
09:04:05	418.00	418.50	418.50	-2.00	1	317
09:04:05	418.00	418.50	418.50	-2.00	1	316
09:04:05	418.00	418.50	418.00	-2.50	2	315
09:04:02	418.00	418.50	418.50	-2.00	1	313
09:04:00	418.00	418.50	418.00	-2.50	1	312
09:04:00	418.00	418.50	418.00	-2.50	1	311
09:04:00	418.00	418.50	418.00	-2.50	1	310
09:03:59	418.00	418.50	418.50	-2.00	1	309
09:03:50	418.50	419.00	418.50	-2.00	3	308
09:03:47	418.50	419.00	418.50	-2.00	1	305
09:03:38	418.50	419.50	418.50	-2.00	1	304
09:03:38	418.50	419.50	418.50	-2.00	1	303
09:03:38	418.50	419.50	418.50	-2.00	1	302
09:03:38	418.50	419.50	418.50	-2.00	1	301
09:03:38	419.00	419.50	419.00	-1.50	1	300
09:03:38	419.00	420.00	419.00	-1.50	1	299
09:03:38	420.00	420.50	419.50	-1.00	2	298
09:03:38	420.00	420.50	420.00	-0.50	1	296
09:03:38	420.00	420.50	420.00	-0.50	6	295
09:03:37	420.00	420.50	420.00	-0.50	1	289
09:03:37	420.00	420.50	420.00	-0.50	3	288
09:03:37	420.00	421.00	420.00	-0.50	7	285
09:03:36	420.50	421.50	420.50	0	17	278
09:03:36	420.50	421.50	420.50	0	1	261
09:03:36	420.50	421.50	420.50	0	1	260
09:03:35	421.00	421.50	421.00	+0.50	3	259
09:03:35	421.00	422.00	421.00	+0.50	2	256
09:03:35	421.00	422.00	421.00	+0.50	6	254
09:03:31	421.50	422.00	421.50	+1.00	2	248
09:03:30	422.00	422.50	422.00	+1.50	5	246
09:03:30	422.00	422.50	422.00	+1.50	1	241
09:03:30	422.00	422.50	422.00	+1.50	1	240
09:03:30	422.00	422.50	422.00	+1.50	2	239
09:03:29	422.50	423.00	422.50	+2.00	22	237
09:03:24	422.50	423.00	422.50	+2.00	1	215
09:03:22	422.50	423.00	422.50	+2.00	1	214
09:03:21	422.50	423.00	422.50	+2.00	1	213
09:03:13	422.50	423.00	422.50	+2.00	1	212
09:03:12	422.50	423.00	423.00	+2.50	1	211
09:03:11	422.50	423.00	422.50	+2.00	1	210
09:03:11	422.50	423.00	422.50	+2.00	6	209
09:03:06	422.50	423.00	423.00	+2.50	1	203
09:02:57	422.50	423.00	422.50	+2.00	1	202
09:02:55	422.50	423.50	422.50	+2.00	1	201
09:02:47	422.00	423.50	422.00	+1.50	2	200
09:02:46	423.00	423.50	422.50	+2.00	4	198
09:02:46	423.00	423.50	423.00	+2.50	2	194
09:02:46	422.50	423.00	423.00	+2.50	3	192
09:02:45	422.50	423.00	422.50	+2.00	1	189
09:02:44	422.50	423.00	422.50	+2.00	1	188
09:02:44	422.50	423.00	422.50	+2.00	1	187
09:02:42	422.50	423.00	423.00	+2.50	1	186
09:02:37	422.50	423.00	422.50	+2.00	1	185
09:02:27	422.00	423.00	422.00	+1.50	1	184
09:02:26	422.50	423.00	422.50	+2.00	1	183
09:02:26	422.50	423.00	422.50	+2.00	1	182
09:02:26	422.50	423.00	422.50	+2.00	1	181
09:02:23	423.00	423.50	423.00	+2.50	1	180
09:02:23	423.00	423.50	423.00	+2.50	5	179
09:02:15	423.00	423.50	423.00	+2.50	1	174
09:02:15	423.00	423.50	423.00	+2.50	3	173
09:02:15	423.00	423.50	423.00	+2.50	2	170
09:02:14	423.00	423.50	423.50	+3.00	1	168
09:02:13	422.50	423.00	423.00	+2.50	2	167
09:02:12	422.50	423.00	423.00	+2.50	1	165
09:02:10	422.50	423.00	423.00	+2.50	1	164
09:02:03	422.50	423.50	422.50	+2.00	1	163
09:02:02	422.50	423.50	423.50	+3.00	1	162
09:02:01	422.50	423.00	423.00	+2.50	3	161
09:01:49	422.00	423.50	422.00	+1.50	1	158
09:01:47	422.50	423.50	422.50	+2.00	4	157
09:01:47	422.00	423.50	423.50	+3.00	1	153
09:01:36	423.50	424.00	423.50	+3.00	1	152
09:01:34	422.50	424.00	422.50	+2.00	2	151
09:01:33	423.00	424.00	423.00	+2.50	2	149
09:01:33	423.00	424.00	424.00	+3.50	1	147
09:01:32	423.00	423.50	423.50	+3.00	1	146
09:01:32	423.00	423.50	423.00	+2.50	1	145
09:01:32	423.50	424.00	423.50	+3.00	8	144
09:01:32	423.50	424.00	423.50	+3.00	3	136
09:01:31	423.50	424.00	423.50	+3.00	1	133
09:01:31	424.00	424.50	424.00	+3.50	5	132
09:01:31	424.00	425.00	424.00	+3.50	8	127
09:01:31	424.50	425.00	424.50	+4.00	1	119
09:01:24	424.00	425.00	425.00	+4.50	1	118
09:01:24	424.00	425.00	424.00	+3.50	1	117
09:01:22	424.00	424.50	424.50	+4.00	1	116
09:01:22	424.50	425.00	424.50	+4.00	4	115
09:01:22	424.50	425.00	425.00	+4.50	1	111
09:01:21	424.50	425.00	425.00	+4.50	1	110
09:01:08	424.50	425.00	425.00	+4.50	1	109
09:01:02	424.00	425.00	424.00	+3.50	1	108
09:01:01	424.50	425.00	424.50	+4.00	1	107
09:01:00	424.50	425.00	425.00	+4.50	1	106
09:00:46	424.00	425.00	425.00	+4.50	1	105
09:00:44	424.00	425.50	424.00	+3.50	1	104
09:00:43	424.50	425.50	424.50	+4.00	1	103
09:00:43	425.00	426.00	425.00	+4.50	3	102
09:00:43	425.50	426.00	425.50	+5.00	1	99
09:00:42	425.00	425.50	425.50	+5.00	1	98
09:00:40	425.00	425.50	425.50	+5.00	1	97
09:00:40	425.00	425.50	425.50	+5.00	1	96
09:00:40	425.00	425.50	425.00	+4.50	1	95
09:00:39	425.00	425.50	425.50	+5.00	1	94
09:00:37	425.00	425.50	425.50	+5.00	1	93
09:00:35	425.00	425.50	425.50	+5.00	1	92
09:00:26	423.50	425.00	425.00	+4.50	2	91
09:00:26	423.50	425.00	425.00	+4.50	1	89
09:00:26	423.50	424.00	424.00	+3.50	2	88
09:00:25	424.00	425.00	424.00	+3.50	1	86
09:00:25	423.50	424.50	424.50	+4.00	1	85
09:00:25	423.50	424.00	424.00	+3.50	5	84
09:00:25	423.50	424.00	424.00	+3.50	2	79
09:00:25	423.50	424.00	424.00	+3.50	1	77
09:00:21	423.50	424.00	423.50	+3.00	1	76
09:00:21	423.50	424.00	424.00	+3.50	2	75
09:00:19	423.50	424.00	423.50	+3.00	2	73
09:00:19	422.00	423.00	423.50	+3.00	9	71
09:00:19	422.00	423.00	423.00	+2.50	2	62
09:00:18	422.00	423.50	423.50	+3.00	1	60
09:00:09	421.50	424.00	424.00	+3.50	3	59
09:00:08	422.00	424.00	422.00	+1.50	3	56
09:00:07	422.50	424.00	422.50	+2.00	1	53
09:00:07	423.50	424.00	423.50	+3.00	1	52
09:00:06	423.50	424.00	423.50	+3.00	2	51
09:00:06	422.50	423.00	423.00	+2.50	1	49
09:00:06	422.00	423.00	423.00	+2.50	5	48
09:00:06	422.00	423.00	423.00	+2.50	4	43
09:00:06	422.00	423.00	423.00	+2.50	1	39
09:00:06	421.50	422.00	422.00	+1.50	5	38
09:00:06	--	--	422.00	+1.50	33	33

　

其他人也逛...

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

肯德基青花椒香麻脆雞蛋撻套餐好禮即享券

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

KIRIN–生茶525ml(24入/箱)

MyCard 3290點虛擬點數卡

麥當勞豬肉滿福堡好禮即享券

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值3,000元

POCO X7 Pro 5G 12G/256GB

PChome 購物儲值50,000元

【NWT威技】WiFi智能一級能效6L除濕機(WDH-06EF)

麥當勞四塊麥克鷄塊即享券

倍潔雅抽取式衛生紙(150抽x10包x6串/箱)

大潤發5000元即享券(餘額型)

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

肯德基青花椒香麻脆雞蛋撻套餐好禮即享券

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

KIRIN–生茶525ml(24入/箱)

MyCard 3290點虛擬點數卡

麥當勞豬肉滿福堡好禮即享券

【P&G】ARIEL/BOLD 4D袋裝洗衣球

八方雲集站穩美國市場 85度C今...

中華電信ADR13日上漲0.36美元漲...

我的自選股

即時重大訊息

‧日月光擬取塑美貝全數股權高雄...
‧聯電ADR13日下跌0.15美元跌幅2....
‧台積電ADR13日下跌5.58美元跌幅...

加密貨幣

比特幣BTC	81151.97	-1,705.41	-2.06%
以太幣ETH	1862.83	-56.83	-2.96%
瑞波幣XRP	2.26	0.09	4.30%
比特幣現金BCH	327.98	-11.51	-3.39%
萊特幣LTC	88.16	-2.17	-2.41%
卡達幣ADA	0.704313	-0.02	-2.54%
波場幣TRX	0.223723	0.00	-0.31%
恆星幣XLM	0.273633	0.02	7.30%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.