最新借戶收入受影響國銀房貸逾放餘額飆29個月新高熱門充實資本南山人壽今年2度決議發次債累計500億

更新報價

雍智科技 (6683) 半導體業上櫃

400.00 ▲+28.00 +7.53% 8.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+28.00	2,217	399.50	21	400.50	1	375.00	406.50	374.00	372.00

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	399.50	400.50	400.00	+28.00	2	2217
13:30:00	399.50	400.00	400.00	+28.00	45	2215
13:24:59	400.50	401.50	401.50	+29.50	3	2170
13:24:58	400.50	401.50	400.50	+28.50	1	2167
13:24:58	401.00	401.50	401.00	+29.00	1	2166
13:24:27	401.00	402.00	401.00	+29.00	2	2165
13:23:57	401.00	401.50	401.00	+29.00	1	2163
13:23:52	401.00	401.50	401.50	+29.50	1	2162
13:23:47	401.00	401.50	401.50	+29.50	1	2161
13:23:24	401.00	401.50	401.50	+29.50	1	2160
13:22:34	400.50	401.50	401.50	+29.50	2	2159
13:22:07	400.50	401.00	401.00	+29.00	1	2157
13:22:00	401.00	401.50	401.00	+29.00	1	2156
13:21:40	400.50	401.50	400.50	+28.50	1	2155
13:20:52	400.50	401.50	400.50	+28.50	1	2154
13:20:42	400.50	401.00	401.00	+29.00	2	2153
13:20:31	400.50	401.50	400.50	+28.50	1	2151
13:20:05	400.50	401.00	401.00	+29.00	1	2150
13:19:58	400.50	401.00	401.00	+29.00	1	2149
13:19:58	400.50	401.00	401.00	+29.00	1	2148
13:19:58	400.50	401.00	401.00	+29.00	1	2147
13:19:47	400.50	401.00	400.50	+28.50	1	2146
13:18:19	400.50	401.50	400.50	+28.50	2	2145
13:18:01	400.50	401.50	400.50	+28.50	1	2143
13:16:54	400.50	401.00	401.00	+29.00	1	2142
13:16:16	400.50	401.00	401.00	+29.00	1	2141
13:15:40	400.50	401.00	401.00	+29.00	1	2140
13:15:38	401.00	401.50	401.00	+29.00	1	2139
13:15:33	401.00	401.50	401.00	+29.00	1	2138
13:15:07	401.00	401.50	401.00	+29.00	1	2137
13:14:27	401.00	401.50	401.50	+29.50	1	2136
13:13:44	401.00	401.50	401.00	+29.00	1	2135
13:13:35	401.00	401.50	401.00	+29.00	1	2134
13:12:40	401.00	401.50	401.00	+29.00	1	2133
13:12:12	401.00	402.00	401.00	+29.00	1	2132
13:12:08	401.50	402.00	401.50	+29.50	2	2131
13:11:55	401.50	402.00	401.50	+29.50	1	2129
13:11:28	401.50	402.00	401.50	+29.50	1	2128
13:10:42	401.50	402.00	402.00	+30.00	1	2127
13:10:03	401.50	402.00	402.00	+30.00	1	2126
13:08:57	401.50	402.00	401.50	+29.50	1	2125
13:08:53	401.50	402.00	401.50	+29.50	2	2124
13:08:26	401.50	402.00	402.00	+30.00	1	2122
13:07:45	401.00	401.50	401.50	+29.50	1	2121
13:07:45	401.00	401.50	401.50	+29.50	1	2120
13:06:59	400.50	401.00	401.00	+29.00	12	2119
13:06:59	400.50	401.00	401.00	+29.00	1	2107
13:06:09	400.00	400.50	400.50	+28.50	3	2106
13:06:08	400.50	401.00	400.50	+28.50	1	2103
13:05:12	400.50	401.00	400.50	+28.50	1	2102
13:04:56	400.50	401.00	401.00	+29.00	1	2101
13:04:50	400.50	401.00	401.00	+29.00	1	2100
13:04:36	401.00	401.50	401.00	+29.00	1	2099
13:04:32	401.00	401.50	401.00	+29.00	1	2098
13:04:26	401.00	401.50	401.00	+29.00	1	2097
13:03:57	401.00	401.50	401.00	+29.00	1	2096
13:03:47	401.00	401.50	401.00	+29.00	1	2095
13:02:22	401.00	401.50	401.50	+29.50	2	2094
12:59:27	401.00	401.50	401.50	+29.50	1	2092
12:58:46	401.00	401.50	401.50	+29.50	1	2091
12:58:45	401.00	401.50	401.50	+29.50	1	2090
12:57:35	401.00	401.50	401.50	+29.50	1	2089
12:57:27	401.00	401.50	401.50	+29.50	1	2088
12:56:57	401.00	401.50	401.00	+29.00	1	2087
12:54:12	400.50	401.00	401.00	+29.00	2	2086
12:53:04	400.50	401.00	400.50	+28.50	1	2084
12:50:20	400.50	401.00	400.50	+28.50	1	2083
12:50:02	400.50	401.00	400.50	+28.50	1	2082
12:49:53	400.50	401.00	401.00	+29.00	1	2081
12:48:16	400.50	401.00	400.50	+28.50	1	2080
12:48:03	400.00	400.50	400.50	+28.50	3	2079
12:48:03	400.00	400.50	400.50	+28.50	1	2076
12:47:36	400.00	400.50	400.50	+28.50	1	2075
12:46:07	400.00	400.50	400.50	+28.50	1	2074
12:42:15	400.50	402.00	400.50	+28.50	1	2073
12:41:57	400.50	402.00	400.50	+28.50	1	2072
12:40:24	400.00	401.50	400.00	+28.00	1	2071
12:40:14	401.00	402.00	400.50	+28.50	3	2070
12:40:14	401.00	402.00	401.00	+29.00	2	2067
12:40:02	401.00	402.00	401.00	+29.00	2	2065
12:39:52	400.50	401.00	401.00	+29.00	1	2063
12:39:39	401.00	401.50	401.00	+29.00	1	2062
12:39:28	401.00	402.00	401.00	+29.00	1	2061
12:38:10	402.00	402.50	402.00	+30.00	3	2060
12:31:55	402.00	402.50	402.50	+30.50	1	2057
12:31:15	402.00	402.50	402.50	+30.50	1	2056
12:30:27	402.00	403.00	402.00	+30.00	1	2055
12:30:06	402.00	402.50	402.50	+30.50	1	2054
12:29:32	402.00	402.50	402.50	+30.50	1	2053
12:27:57	402.00	403.00	403.00	+31.00	1	2052
12:26:50	402.50	403.00	402.50	+30.50	2	2051
12:26:30	402.50	403.00	402.50	+30.50	1	2049
12:20:49	402.50	403.00	403.00	+31.00	1	2048
12:19:46	402.50	403.00	403.00	+31.00	1	2047
12:19:40	402.00	403.00	402.00	+30.00	1	2046
12:18:40	402.50	403.00	403.00	+31.00	1	2045
12:18:35	402.50	403.00	403.00	+31.00	1	2044
12:18:14	402.50	403.00	403.00	+31.00	1	2043
12:18:14	403.00	404.00	403.00	+31.00	2	2042
12:15:24	402.50	404.00	402.50	+30.50	1	2040
12:14:31	403.00	403.50	403.00	+31.00	1	2039
12:14:04	402.50	403.00	403.00	+31.00	1	2038
12:13:21	403.50	404.00	403.50	+31.50	1	2037
12:13:16	403.50	404.00	403.50	+31.50	1	2036
12:12:53	403.50	404.00	403.50	+31.50	2	2035
12:12:48	403.50	404.00	404.00	+32.00	1	2033
12:12:03	403.50	404.00	404.00	+32.00	1	2032
12:11:58	404.50	405.00	404.50	+32.50	2	2031
12:11:58	404.50	405.00	404.50	+32.50	1	2029
12:11:26	405.00	405.50	405.00	+33.00	1	2028
12:11:24	405.00	405.50	405.00	+33.00	1	2027
12:11:21	405.00	405.50	405.00	+33.00	1	2026
12:10:54	405.00	405.50	405.50	+33.50	1	2025
12:10:50	405.00	406.00	406.00	+34.00	1	2024
12:10:49	405.00	405.50	405.50	+33.50	1	2023
12:10:39	405.00	406.00	406.00	+34.00	8	2022
12:10:33	405.00	406.00	406.00	+34.00	1	2014
12:10:27	405.00	406.00	406.00	+34.00	2	2013
12:10:25	405.00	406.00	406.00	+34.00	5	2011
12:10:23	405.00	406.00	406.00	+34.00	5	2006
12:10:22	405.00	406.00	406.00	+34.00	1	2001
12:10:20	405.00	406.00	406.00	+34.00	1	2000
12:10:20	405.00	405.50	405.50	+33.50	1	1999
12:10:20	405.00	405.50	405.50	+33.50	1	1998
12:10:20	405.00	405.50	405.50	+33.50	5	1997
12:10:20	405.00	405.50	405.50	+33.50	1	1992
12:10:14	404.50	405.00	405.00	+33.00	9	1991
12:10:14	404.50	405.00	405.00	+33.00	2	1982
12:10:14	404.50	405.00	405.00	+33.00	1	1980
12:10:14	404.50	405.00	405.00	+33.00	1	1979
12:10:14	404.50	405.00	405.00	+33.00	7	1978
12:10:11	404.50	405.00	405.00	+33.00	1	1971
12:10:11	404.50	405.00	405.00	+33.00	5	1970
12:10:05	404.50	405.00	405.00	+33.00	3	1965
12:10:04	404.50	405.00	405.00	+33.00	1	1962
12:09:59	404.50	405.00	405.00	+33.00	11	1961
12:09:58	404.50	405.00	404.50	+32.50	1	1950
12:09:56	404.50	405.00	404.50	+32.50	1	1949
12:09:43	404.50	405.00	404.50	+32.50	1	1948
12:09:19	403.50	404.00	404.50	+32.50	9	1947
12:09:19	403.50	404.00	404.00	+32.00	1	1938
12:09:11	403.50	404.00	404.00	+32.00	4	1937
12:09:03	403.50	404.00	404.00	+32.00	2	1933
12:08:59	403.00	403.50	403.50	+31.50	6	1931
12:08:37	402.50	403.00	403.00	+31.00	8	1925
12:08:19	402.00	402.50	402.50	+30.50	4	1917
12:08:19	401.50	402.00	402.00	+30.00	2	1913
12:05:58	402.00	402.50	402.00	+30.00	1	1911
12:05:57	401.50	402.50	401.50	+29.50	1	1910
12:05:40	401.50	402.50	401.50	+29.50	1	1909
12:05:32	402.00	402.50	402.00	+30.00	1	1908
12:05:09	401.50	402.00	402.00	+30.00	1	1907
12:04:43	402.00	403.00	402.00	+30.00	1	1906
12:04:41	402.00	402.50	402.50	+30.50	1	1905
12:04:16	402.00	402.50	402.50	+30.50	2	1904
12:04:14	402.00	402.50	402.00	+30.00	1	1902
12:04:10	402.00	402.50	402.00	+30.00	2	1901
12:03:48	402.50	403.00	402.50	+30.50	1	1899
12:03:34	401.00	401.50	402.00	+30.00	4	1898
12:03:34	401.00	401.50	401.50	+29.50	1	1894
12:03:30	401.00	401.50	401.00	+29.00	1	1893
12:02:53	401.50	402.00	401.50	+29.50	4	1892
12:02:52	401.50	402.00	401.50	+29.50	3	1888
12:02:10	401.50	402.00	402.00	+30.00	1	1885
12:01:39	402.00	403.00	402.00	+30.00	2	1884
12:01:30	401.50	402.50	402.50	+30.50	1	1882
12:01:30	401.50	402.50	402.50	+30.50	7	1881
12:01:30	401.50	402.00	402.00	+30.00	2	1874
12:01:30	401.50	402.00	402.00	+30.00	7	1872
12:01:18	401.50	402.00	401.50	+29.50	1	1865
12:00:17	401.00	401.50	401.50	+29.50	1	1864
11:59:25	401.00	401.50	401.50	+29.50	1	1863
11:59:04	401.00	401.50	401.50	+29.50	1	1862
11:57:00	401.50	402.00	401.50	+29.50	1	1861
11:55:37	400.50	401.50	402.00	+30.00	1	1860
11:55:37	400.50	401.50	401.50	+29.50	2	1859
11:55:30	401.00	401.50	401.00	+29.00	1	1857
11:55:19	401.00	402.00	401.00	+29.00	1	1856
11:55:13	401.00	402.00	401.00	+29.00	1	1855
11:55:09	401.50	402.00	401.50	+29.50	1	1854
11:55:04	401.00	402.00	401.00	+29.00	1	1853
11:54:24	401.00	402.00	401.00	+29.00	1	1852
11:54:07	401.50	402.00	401.50	+29.50	5	1851
11:52:48	401.50	402.50	401.50	+29.50	1	1846
11:51:33	401.00	401.50	401.50	+29.50	1	1845
11:51:33	401.00	401.50	401.50	+29.50	1	1844
11:51:22	402.00	402.50	402.00	+30.00	1	1843
11:51:22	401.00	402.00	402.00	+30.00	3	1842
11:50:13	402.00	402.50	402.00	+30.00	2	1839
11:50:13	401.00	402.00	402.00	+30.00	1	1837
11:50:06	401.50	402.00	402.00	+30.00	1	1836
11:50:02	401.50	402.00	402.00	+30.00	1	1835
11:50:02	401.50	402.00	402.00	+30.00	1	1834
11:50:02	401.50	402.00	402.00	+30.00	1	1833
11:50:02	401.50	402.00	402.00	+30.00	1	1832
11:49:32	401.00	402.00	402.00	+30.00	1	1831
11:49:32	400.50	402.00	402.00	+30.00	1	1830
11:49:32	400.50	402.00	402.00	+30.00	1	1829
11:49:32	400.50	402.00	402.00	+30.00	1	1828
11:49:32	400.50	402.00	402.00	+30.00	1	1827
11:49:32	400.50	402.00	402.00	+30.00	1	1826
11:49:32	400.50	402.00	402.00	+30.00	1	1825
11:48:06	401.50	402.00	402.00	+30.00	1	1824
11:48:05	400.50	401.50	401.50	+29.50	2	1823
11:47:46	401.50	402.00	401.50	+29.50	1	1821
11:47:18	400.50	401.50	401.50	+29.50	1	1820
11:46:32	400.00	402.00	402.00	+30.00	1	1819
11:46:32	400.00	402.00	402.00	+30.00	1	1818
11:46:32	400.00	402.00	402.00	+30.00	1	1817
11:46:32	400.00	402.00	402.00	+30.00	1	1816
11:46:31	400.00	401.50	401.50	+29.50	1	1815
11:46:31	400.00	401.50	401.50	+29.50	1	1814
11:46:31	400.00	401.50	401.50	+29.50	1	1813
11:46:31	400.00	401.50	401.50	+29.50	1	1812
11:46:18	399.50	400.00	400.00	+28.00	3	1811
11:46:17	399.50	400.00	400.00	+28.00	3	1808
11:45:34	399.50	400.00	399.50	+27.50	1	1805
11:45:20	400.00	401.00	400.00	+28.00	4	1804
11:45:10	400.00	401.00	400.00	+28.00	1	1800
11:45:10	400.00	401.00	400.00	+28.00	1	1799
11:45:10	400.00	401.00	400.00	+28.00	1	1798
11:45:08	400.50	401.00	400.50	+28.50	2	1797
11:45:08	399.00	400.00	400.50	+28.50	2	1795
11:45:08	399.00	400.00	400.00	+28.00	1	1793
11:45:05	400.00	400.50	400.00	+28.00	1	1792
11:45:04	400.00	401.00	400.00	+28.00	2	1791
11:44:55	399.50	401.50	401.50	+29.50	1	1789
11:44:55	399.50	401.50	401.50	+29.50	1	1788
11:44:55	399.50	401.00	401.00	+29.00	1	1787
11:44:55	399.50	401.00	401.00	+29.00	1	1786
11:44:55	399.50	400.00	400.00	+28.00	2	1785
11:44:55	399.50	400.00	400.00	+28.00	1	1783
11:44:55	399.50	400.00	400.00	+28.00	1	1782
11:44:55	399.50	400.00	400.00	+28.00	1	1781
11:44:55	399.50	400.00	400.00	+28.00	1	1780
11:44:54	399.00	400.00	400.00	+28.00	1	1779
11:44:38	399.50	400.00	399.50	+27.50	1	1778
11:44:35	399.50	400.00	400.00	+28.00	1	1777
11:44:32	398.50	400.00	400.00	+28.00	1	1776
11:44:32	398.50	400.00	400.00	+28.00	1	1775
11:44:32	398.50	400.00	400.00	+28.00	1	1774
11:44:32	398.50	400.00	400.00	+28.00	1	1773
11:44:32	398.50	400.00	400.00	+28.00	1	1772
11:44:31	398.50	400.00	400.00	+28.00	1	1771
11:44:31	398.50	400.00	400.00	+28.00	1	1770
11:44:27	398.50	399.50	399.50	+27.50	1	1769
11:44:27	398.50	399.50	399.50	+27.50	1	1768
11:44:22	399.50	400.00	399.50	+27.50	2	1767
11:44:15	399.50	400.00	400.00	+28.00	1	1765
11:44:14	399.50	400.00	400.00	+28.00	1	1764
11:44:13	399.00	399.50	399.50	+27.50	7	1763
11:44:13	399.00	399.50	399.50	+27.50	1	1756
11:44:13	399.00	399.50	399.50	+27.50	8	1755
11:44:08	398.50	399.00	399.00	+27.00	1	1747
11:44:08	398.50	399.00	399.00	+27.00	4	1746
11:44:07	398.50	399.00	399.00	+27.00	1	1742
11:44:07	398.00	399.00	399.00	+27.00	1	1741
11:44:03	398.00	398.50	398.50	+26.50	1	1740
11:44:03	398.00	398.50	398.50	+26.50	1	1739
11:44:01	398.00	398.50	398.50	+26.50	1	1738
11:44:00	398.00	398.50	398.50	+26.50	1	1737
11:44:00	398.00	398.50	398.50	+26.50	2	1736
11:43:56	398.00	398.50	398.50	+26.50	1	1734
11:43:43	397.50	398.50	398.50	+26.50	1	1733
11:43:37	397.50	398.50	398.50	+26.50	1	1732
11:43:37	397.50	398.50	398.50	+26.50	1	1731
11:43:37	397.50	398.00	398.00	+26.00	1	1730
11:43:37	397.50	398.00	398.00	+26.00	1	1729
11:43:37	397.50	398.00	398.00	+26.00	1	1728
11:43:37	397.00	398.00	398.00	+26.00	1	1727
11:43:37	397.00	398.00	398.00	+26.00	1	1726
11:43:29	397.50	398.00	397.50	+25.50	1	1725
11:43:24	397.50	398.00	398.00	+26.00	1	1724
11:43:24	397.00	397.50	397.50	+25.50	1	1723
11:43:24	397.00	397.50	397.50	+25.50	1	1722
11:43:24	396.50	397.50	397.50	+25.50	1	1721
11:43:24	396.50	397.00	397.00	+25.00	1	1720
11:43:23	396.50	397.00	397.00	+25.00	1	1719
11:43:23	396.50	397.00	397.00	+25.00	1	1718
11:43:23	396.50	397.00	397.00	+25.00	1	1717
11:43:16	396.50	397.00	396.50	+24.50	1	1716
11:43:11	396.00	397.00	397.00	+25.00	1	1715
11:43:09	396.00	396.50	396.50	+24.50	1	1714
11:43:06	396.00	396.50	396.50	+24.50	1	1713
11:42:57	395.50	396.00	396.00	+24.00	4	1712
11:42:22	395.00	395.50	395.50	+23.50	1	1708
11:41:42	394.50	395.00	395.00	+23.00	3	1707
11:41:42	394.00	395.00	395.00	+23.00	1	1704
11:41:42	394.00	395.00	395.00	+23.00	1	1703
11:41:42	394.00	395.00	395.00	+23.00	1	1702
11:41:42	394.00	394.50	394.50	+22.50	1	1701
11:38:48	393.50	394.00	394.00	+22.00	1	1700
11:34:50	393.50	394.00	393.50	+21.50	1	1699
11:34:35	394.00	395.00	394.00	+22.00	1	1698
11:34:26	394.00	395.00	394.00	+22.00	1	1697
11:24:22	394.00	395.00	394.00	+22.00	2	1696
11:24:16	394.00	395.00	394.00	+22.00	1	1694
11:19:40	394.00	395.00	394.00	+22.00	1	1693
11:17:16	394.50	395.00	395.00	+23.00	1	1692
11:17:06	394.50	395.00	395.00	+23.00	1	1691
11:17:04	393.50	394.00	394.00	+22.00	5	1690
11:16:29	393.50	394.00	393.50	+21.50	1	1685
11:16:20	393.50	394.00	393.50	+21.50	1	1684
11:16:02	393.50	394.00	393.50	+21.50	1	1683
11:15:58	393.50	394.00	393.50	+21.50	1	1682
11:14:20	394.00	394.50	394.00	+22.00	1	1681
11:10:29	393.50	394.00	394.00	+22.00	1	1680
11:07:52	394.00	395.00	394.00	+22.00	2	1679
11:07:50	394.50	395.00	394.50	+22.50	1	1677
11:06:30	394.50	395.00	394.50	+22.50	1	1676
11:06:30	394.50	395.00	394.50	+22.50	1	1675
11:05:27	394.50	395.00	394.50	+22.50	1	1674
11:04:57	394.00	394.50	394.50	+22.50	2	1673
11:00:35	394.00	394.50	394.50	+22.50	1	1671
10:58:27	393.50	394.00	394.00	+22.00	1	1670
10:58:27	393.00	393.50	393.50	+21.50	2	1669
10:57:39	393.00	393.50	393.50	+21.50	1	1667
10:57:29	393.00	393.50	393.50	+21.50	1	1666
10:56:47	393.50	395.00	393.50	+21.50	1	1665
10:55:09	393.00	395.00	393.00	+21.00	1	1664
10:55:01	393.00	394.50	393.00	+21.00	1	1663
10:54:46	393.00	394.50	393.00	+21.00	1	1662
10:54:45	394.00	395.00	393.00	+21.00	2	1661
10:54:45	394.00	395.00	393.50	+21.50	4	1659
10:54:45	394.00	395.00	394.00	+22.00	5	1655
10:53:44	394.00	395.50	394.00	+22.00	1	1650
10:52:57	394.00	395.50	394.00	+22.00	1	1649
10:52:57	394.00	395.50	394.00	+22.00	1	1648
10:52:57	394.00	395.50	394.00	+22.00	1	1647
10:52:57	394.50	396.00	394.00	+22.00	1	1646
10:52:57	394.50	396.00	394.50	+22.50	4	1645
10:52:52	395.00	396.00	395.00	+23.00	1	1641
10:51:23	395.00	396.00	395.00	+23.00	1	1640
10:50:45	394.50	395.00	395.00	+23.00	1	1639
10:50:38	394.50	395.00	394.50	+22.50	1	1638
10:50:37	394.50	395.50	394.50	+22.50	1	1637
10:50:36	395.00	395.50	395.00	+23.00	1	1636
10:50:35	395.00	395.50	395.00	+23.00	1	1635
10:50:34	395.00	395.50	395.00	+23.00	1	1634
10:50:33	395.00	395.50	395.00	+23.00	1	1633
10:50:33	395.00	395.50	395.00	+23.00	1	1632
10:50:33	395.00	395.50	395.00	+23.00	1	1631
10:50:32	395.00	395.50	395.00	+23.00	1	1630
10:50:24	395.50	396.00	395.50	+23.50	1	1629
10:50:24	395.50	396.00	395.50	+23.50	1	1628
10:50:24	395.50	396.00	395.50	+23.50	1	1627
10:50:24	395.50	396.00	395.50	+23.50	1	1626
10:50:24	395.50	396.00	395.50	+23.50	4	1625
10:50:24	395.50	396.00	395.50	+23.50	1	1621
10:50:22	396.00	396.50	396.00	+24.00	4	1620
10:49:33	396.50	397.00	396.50	+24.50	1	1616
10:47:32	397.00	397.50	397.00	+25.00	1	1615
10:47:32	395.50	397.00	397.00	+25.00	2	1614
10:47:23	396.50	397.00	396.50	+24.50	1	1612
10:44:53	396.50	397.00	396.50	+24.50	1	1611
10:44:03	397.00	397.50	397.00	+25.00	8	1610
10:42:35	398.00	399.00	398.00	+26.00	1	1602
10:42:35	398.00	399.00	398.00	+26.00	1	1601
10:40:31	396.00	398.50	398.50	+26.50	1	1600
10:40:27	397.00	398.50	396.50	+24.50	2	1599
10:40:27	397.00	398.50	397.00	+25.00	1	1597
10:40:08	397.50	398.50	397.50	+25.50	1	1596
10:40:08	398.00	399.00	398.00	+26.00	1	1595
10:38:40	398.00	399.00	399.00	+27.00	1	1594
10:38:38	398.00	399.00	399.00	+27.00	1	1593
10:38:35	399.00	399.50	399.00	+27.00	1	1592
10:38:35	398.00	399.00	399.00	+27.00	1	1591
10:38:31	398.00	399.00	399.00	+27.00	1	1590
10:38:19	397.50	399.00	399.00	+27.00	1	1589
10:38:17	397.50	398.50	399.00	+27.00	7	1588
10:38:17	397.50	398.50	398.50	+26.50	1	1581
10:38:11	397.00	398.50	398.50	+26.50	2	1580
10:38:07	397.00	398.00	398.00	+26.00	2	1578
10:38:07	397.50	398.00	397.50	+25.50	1	1576
10:37:52	397.00	397.50	397.50	+25.50	1	1575
10:36:45	396.50	397.00	397.00	+25.00	1	1574
10:36:14	395.50	396.50	396.50	+24.50	1	1573
10:35:50	395.50	396.50	396.50	+24.50	1	1572
10:28:51	396.00	396.50	396.50	+24.50	1	1571
10:27:35	396.00	396.50	396.50	+24.50	1	1570
10:27:15	396.00	396.50	396.50	+24.50	1	1569
10:24:37	395.00	396.00	396.00	+24.00	1	1568
10:23:49	394.50	396.00	396.00	+24.00	2	1567
10:23:41	395.00	396.00	395.00	+23.00	1	1565
10:22:02	395.00	396.00	395.00	+23.00	1	1564
10:19:57	394.50	395.00	395.00	+23.00	1	1563
10:19:37	394.50	395.00	395.00	+23.00	1	1562
10:19:37	394.50	396.00	396.00	+24.00	1	1561
10:19:01	395.00	396.00	395.00	+23.00	1	1560
10:18:33	395.00	396.00	395.00	+23.00	1	1559
10:18:32	395.00	396.00	395.00	+23.00	1	1558
10:18:17	395.00	396.00	395.00	+23.00	2	1557
10:18:07	395.00	396.00	395.00	+23.00	1	1555
10:18:01	395.00	396.00	395.00	+23.00	1	1554
10:17:44	395.00	396.00	395.00	+23.00	2	1553
10:17:40	395.00	396.00	395.00	+23.00	2	1551
10:17:38	395.00	396.00	395.00	+23.00	1	1549
10:17:37	395.00	396.00	395.00	+23.00	1	1548
10:17:06	395.00	395.50	395.00	+23.00	3	1547
10:17:01	395.50	396.00	395.50	+23.50	1	1544
10:16:19	395.00	395.50	395.50	+23.50	1	1543
10:16:13	395.50	396.50	395.50	+23.50	1	1542
10:16:13	395.50	396.50	395.50	+23.50	2	1541
10:16:07	395.50	396.50	395.50	+23.50	2	1539
10:15:57	395.50	396.00	395.50	+23.50	1	1537
10:15:32	395.50	396.00	396.00	+24.00	1	1536
10:15:29	395.50	396.00	396.00	+24.00	1	1535
10:15:06	396.00	396.50	396.00	+24.00	2	1534
10:15:06	396.00	396.50	396.00	+24.00	3	1532
10:15:04	396.00	396.50	396.00	+24.00	1	1529
10:15:02	396.00	396.50	396.00	+24.00	1	1528
10:15:02	396.00	396.50	396.00	+24.00	1	1527
10:14:13	396.50	397.50	396.50	+24.50	1	1526
10:14:13	396.50	397.00	396.50	+24.50	1	1525
10:14:12	396.50	397.50	396.50	+24.50	1	1524
10:14:11	397.00	398.00	397.00	+25.00	2	1523
10:14:11	397.00	398.00	397.00	+25.00	1	1521
10:14:10	397.00	398.00	398.00	+26.00	1	1520
10:14:09	397.50	398.00	397.50	+25.50	2	1519
10:14:09	398.00	398.50	398.00	+26.00	8	1517
10:13:44	398.00	398.50	398.00	+26.00	1	1509
10:13:27	397.50	398.00	398.00	+26.00	1	1508
10:12:59	398.00	398.50	398.00	+26.00	1	1507
10:11:19	398.00	398.50	398.00	+26.00	2	1506
10:11:16	398.00	398.50	398.50	+26.50	1	1504
10:09:49	397.50	398.00	398.00	+26.00	1	1503
10:09:31	397.50	398.00	398.00	+26.00	1	1502
10:09:20	397.50	398.00	398.00	+26.00	1	1501
10:09:14	397.50	398.00	397.50	+25.50	1	1500
10:07:27	397.50	398.00	397.50	+25.50	1	1499
10:07:10	397.00	397.50	397.50	+25.50	1	1498
10:06:30	397.00	397.50	397.50	+25.50	1	1497
10:05:41	396.50	397.50	397.50	+25.50	1	1496
10:05:25	396.50	397.50	397.50	+25.50	1	1495
10:05:25	396.50	397.50	397.50	+25.50	1	1494
10:04:50	396.00	396.50	396.50	+24.50	2	1493
10:03:21	396.50	397.50	396.50	+24.50	1	1491
10:03:04	396.50	397.50	396.50	+24.50	1	1490
10:02:12	396.00	396.50	396.50	+24.50	1	1489
10:02:12	395.50	396.50	396.50	+24.50	1	1488
10:01:57	395.50	396.00	396.00	+24.00	4	1487
10:00:46	395.00	395.50	395.50	+23.50	3	1483
10:00:39	395.50	396.00	395.50	+23.50	1	1480
10:00:26	395.00	396.00	395.00	+23.00	2	1479
10:00:24	395.00	395.50	395.50	+23.50	1	1477
10:00:24	395.50	396.50	395.50	+23.50	1	1476
10:00:06	395.50	396.00	396.00	+24.00	1	1475
09:59:52	395.00	396.00	396.00	+24.00	2	1474
09:59:47	395.50	397.00	395.50	+23.50	5	1472
09:59:39	395.00	396.50	396.50	+24.50	2	1467
09:59:39	395.00	396.00	396.00	+24.00	1	1465
09:59:20	395.00	396.00	396.00	+24.00	2	1464
09:59:20	395.00	396.50	395.00	+23.00	20	1462
09:59:17	395.50	396.50	395.50	+23.50	5	1442
09:59:07	395.50	396.00	396.00	+24.00	1	1437
09:58:24	396.00	397.00	396.00	+24.00	1	1436
09:58:04	396.00	397.00	396.00	+24.00	1	1435
09:57:30	396.00	397.00	396.00	+24.00	1	1434
09:57:24	396.00	397.00	396.00	+24.00	1	1433
09:57:22	396.00	397.00	396.00	+24.00	1	1432
09:57:04	396.00	397.00	396.00	+24.00	1	1431
09:57:03	396.00	397.00	396.00	+24.00	1	1430
09:56:55	396.00	397.00	396.00	+24.00	1	1429
09:56:51	395.50	397.00	397.00	+25.00	6	1428
09:56:51	395.50	397.00	397.00	+25.00	1	1422
09:56:50	395.50	396.00	396.00	+24.00	1	1421
09:56:42	396.00	397.00	396.00	+24.00	1	1420
09:56:25	395.50	397.00	395.50	+23.50	1	1419
09:56:22	395.50	396.00	396.00	+24.00	1	1418
09:56:11	395.50	396.00	396.00	+24.00	1	1417
09:56:04	395.50	396.00	396.00	+24.00	1	1416
09:55:59	396.00	397.50	395.50	+23.50	1	1415
09:55:59	396.00	397.50	396.00	+24.00	2	1414
09:55:57	396.00	397.00	397.00	+25.00	1	1412
09:55:54	395.50	396.00	396.00	+24.00	1	1411
09:55:54	395.50	396.00	396.00	+24.00	2	1410
09:55:50	396.00	396.50	396.00	+24.00	9	1408
09:55:46	396.50	397.00	396.50	+24.50	5	1399
09:55:45	397.00	397.50	397.00	+25.00	4	1394
09:55:36	397.00	398.00	397.00	+25.00	2	1390
09:55:34	397.00	397.50	397.50	+25.50	1	1388
09:55:30	397.50	398.00	397.50	+25.50	9	1387
09:55:24	398.00	398.50	398.00	+26.00	3	1378
09:54:40	398.00	398.50	398.00	+26.00	1	1375
09:54:16	398.00	398.50	398.00	+26.00	1	1374
09:53:14	397.50	398.00	398.00	+26.00	1	1373
09:52:58	398.00	399.00	398.00	+26.00	1	1372
09:52:51	398.00	399.00	398.00	+26.00	1	1371
09:52:29	398.00	399.00	398.00	+26.00	1	1370
09:51:58	398.00	399.00	398.00	+26.00	1	1369
09:51:52	398.00	399.00	399.00	+27.00	1	1368
09:51:45	397.00	398.00	398.00	+26.00	2	1367
09:51:40	397.00	398.00	397.00	+25.00	1	1365
09:51:39	397.00	397.50	397.50	+25.50	1	1364
09:51:08	396.50	397.00	397.00	+25.00	1	1363
09:51:01	396.50	397.00	397.00	+25.00	2	1362
09:50:49	396.50	397.00	397.00	+25.00	1	1360
09:50:27	397.00	398.00	397.00	+25.00	1	1359
09:50:24	397.00	398.00	397.00	+25.00	1	1358
09:50:15	396.50	397.00	397.00	+25.00	4	1357
09:50:05	397.00	398.00	397.00	+25.00	1	1353
09:49:47	397.00	398.00	397.00	+25.00	1	1352
09:49:47	397.00	398.50	397.00	+25.00	1	1351
09:49:39	397.00	398.00	398.00	+26.00	1	1350
09:49:39	397.00	397.50	397.50	+25.50	1	1349
09:49:39	397.50	399.00	397.50	+25.50	10	1348
09:49:28	397.50	399.50	397.50	+25.50	1	1338
09:49:28	397.50	398.00	398.00	+26.00	1	1337
09:49:28	398.00	399.50	398.00	+26.00	4	1336
09:49:25	398.00	398.50	398.50	+26.50	1	1332
09:49:25	398.50	400.00	398.50	+26.50	4	1331
09:49:25	398.50	399.00	399.00	+27.00	1	1327
09:49:25	398.50	399.00	399.00	+27.00	1	1326
09:49:23	399.00	400.00	399.00	+27.00	3	1325
09:49:15	399.00	399.50	399.50	+27.50	1	1322
09:49:07	399.00	400.00	399.00	+27.00	1	1321
09:49:02	399.00	400.00	399.00	+27.00	1	1320
09:48:44	399.00	400.00	399.00	+27.00	1	1319
09:48:22	399.50	400.00	399.50	+27.50	1	1318
09:48:17	399.50	400.00	400.00	+28.00	3	1317
09:47:09	399.00	400.00	400.00	+28.00	1	1314
09:46:50	400.00	401.00	400.00	+28.00	1	1313
09:46:34	400.00	401.00	400.00	+28.00	1	1312
09:46:25	400.00	400.50	400.00	+28.00	1	1311
09:46:01	400.00	401.00	400.00	+28.00	1	1310
09:45:41	400.50	401.00	400.50	+28.50	1	1309
09:45:19	400.50	401.00	400.50	+28.50	1	1308
09:44:29	400.50	401.00	400.50	+28.50	1	1307
09:43:53	400.50	401.00	401.00	+29.00	1	1306
09:43:51	400.50	401.00	401.00	+29.00	1	1305
09:43:43	400.00	400.50	400.50	+28.50	1	1304
09:43:42	400.50	401.00	400.50	+28.50	1	1303
09:42:37	400.50	401.50	400.50	+28.50	1	1302
09:42:12	400.00	401.50	401.50	+29.50	1	1301
09:41:58	401.00	401.50	400.00	+28.00	1	1300
09:41:58	401.00	401.50	401.00	+29.00	2	1299
09:41:53	400.00	401.00	401.00	+29.00	2	1297
09:41:32	400.00	401.00	400.00	+28.00	1	1295
09:41:24	400.00	401.00	400.00	+28.00	1	1294
09:41:07	400.00	401.00	401.00	+29.00	1	1293
09:41:07	400.00	401.00	401.00	+29.00	1	1292
09:41:06	400.00	401.00	400.00	+28.00	1	1291
09:40:10	401.00	401.50	401.00	+29.00	1	1290
09:39:41	401.00	401.50	401.00	+29.00	1	1289
09:39:33	401.00	401.50	401.00	+29.00	1	1288
09:39:25	400.50	401.50	401.50	+29.50	1	1287
09:39:20	400.50	401.50	401.50	+29.50	1	1286
09:39:17	401.00	401.50	401.00	+29.00	1	1285
09:38:47	400.50	401.00	401.00	+29.00	4	1284
09:38:41	400.50	401.00	400.50	+28.50	1	1280
09:38:31	400.50	401.00	400.50	+28.50	1	1279
09:38:21	400.50	401.00	400.50	+28.50	1	1278
09:37:46	400.00	400.50	400.50	+28.50	1	1277
09:37:43	400.50	401.50	400.50	+28.50	1	1276
09:37:39	401.00	401.50	401.00	+29.00	1	1275
09:36:56	401.00	401.50	401.00	+29.00	1	1274
09:36:56	399.00	400.00	401.00	+29.00	2	1273
09:36:56	399.00	400.00	400.50	+28.50	3	1271
09:36:56	399.00	400.00	400.00	+28.00	4	1268
09:36:49	399.50	400.00	399.50	+27.50	1	1264
09:36:49	399.50	400.00	399.50	+27.50	3	1263
09:36:49	399.50	400.00	399.50	+27.50	1	1260
09:36:37	400.00	400.50	400.00	+28.00	4	1259
09:36:37	400.00	400.50	400.00	+28.00	1	1255
09:36:00	400.50	401.00	400.00	+28.00	2	1254
09:36:00	400.50	401.00	400.50	+28.50	1	1252
09:35:32	400.00	402.00	400.00	+28.00	3	1251
09:35:30	400.00	400.50	400.50	+28.50	1	1248
09:35:24	400.50	402.00	400.50	+28.50	1	1247
09:34:57	400.50	402.00	400.50	+28.50	1	1246
09:34:51	400.00	402.00	400.00	+28.00	1	1245
09:34:47	400.00	402.00	400.00	+28.00	1	1244
09:34:40	400.50	402.50	400.00	+28.00	3	1243
09:34:40	400.50	402.50	400.50	+28.50	5	1240
09:34:38	401.00	402.50	401.00	+29.00	2	1235
09:34:29	401.00	402.00	401.00	+29.00	2	1233
09:34:17	401.00	401.50	401.50	+29.50	1	1231
09:34:17	401.00	401.50	401.50	+29.50	2	1230
09:34:15	401.50	402.00	401.00	+29.00	1	1228
09:34:15	401.50	402.00	401.50	+29.50	1	1227
09:34:05	401.00	401.50	401.50	+29.50	1	1226
09:34:01	401.50	402.00	401.50	+29.50	1	1225
09:34:01	401.00	401.50	401.50	+29.50	4	1224
09:34:01	401.00	401.50	401.50	+29.50	1	1220
09:34:01	401.00	401.50	401.50	+29.50	1	1219
09:33:57	402.50	403.50	401.50	+29.50	7	1218
09:33:57	402.50	403.50	402.00	+30.00	4	1211
09:33:57	402.50	403.50	402.50	+30.50	7	1207
09:33:50	402.50	403.00	403.00	+31.00	2	1200
09:33:11	403.00	403.50	403.00	+31.00	1	1198
09:33:04	403.00	403.50	403.00	+31.00	1	1197
09:33:04	403.00	403.50	403.00	+31.00	1	1196
09:32:28	403.00	403.50	403.00	+31.00	1	1195
09:32:17	403.00	403.50	403.00	+31.00	2	1194
09:32:17	403.50	404.00	403.50	+31.50	3	1192
09:32:12	404.00	405.00	404.00	+32.00	1	1189
09:32:01	404.00	404.50	404.00	+32.00	1	1188
09:32:01	404.50	405.00	404.50	+32.50	3	1187
09:31:17	404.00	404.50	404.50	+32.50	3	1184
09:31:17	404.00	404.50	404.50	+32.50	4	1181
09:31:16	403.50	404.00	404.00	+32.00	2	1177
09:31:06	404.00	404.50	404.00	+32.00	1	1175
09:31:01	403.50	404.50	404.50	+32.50	1	1174
09:30:55	403.50	404.00	404.00	+32.00	2	1173
09:30:54	403.50	404.00	404.00	+32.00	1	1171
09:30:54	403.50	404.00	404.00	+32.00	2	1170
09:30:50	404.00	404.50	404.00	+32.00	3	1168
09:30:50	404.00	404.50	404.00	+32.00	1	1165
09:30:35	404.00	404.50	404.00	+32.00	1	1164
09:30:35	404.00	404.50	404.50	+32.50	1	1163
09:30:24	404.00	404.50	404.50	+32.50	1	1162
09:30:04	404.00	404.50	404.50	+32.50	1	1161
09:29:54	404.00	404.50	404.50	+32.50	1	1160
09:29:48	404.00	404.50	404.50	+32.50	1	1159
09:29:17	404.50	405.00	404.50	+32.50	1	1158
09:29:10	404.00	405.00	405.00	+33.00	1	1157
09:29:03	404.50	405.00	404.50	+32.50	1	1156
09:29:02	404.50	405.00	405.00	+33.00	1	1155
09:28:56	404.00	405.00	405.00	+33.00	1	1154
09:28:55	404.00	404.50	404.50	+32.50	1	1153
09:28:52	404.00	404.50	404.50	+32.50	1	1152
09:28:45	404.00	404.50	404.50	+32.50	1	1151
09:28:23	403.50	404.50	404.50	+32.50	1	1150
09:27:55	403.50	404.50	404.50	+32.50	1	1149
09:27:49	404.00	405.00	404.00	+32.00	1	1148
09:27:39	404.00	405.00	404.00	+32.00	2	1147
09:27:22	404.00	405.00	405.00	+33.00	2	1145
09:27:20	404.00	405.00	405.00	+33.00	1	1143
09:27:16	404.00	405.00	405.00	+33.00	1	1142
09:27:14	404.50	405.00	404.50	+32.50	1	1141
09:27:11	404.00	404.50	404.50	+32.50	1	1140
09:27:07	404.00	404.50	404.50	+32.50	3	1139
09:27:07	404.00	404.50	404.00	+32.00	1	1136
09:27:04	404.00	404.50	404.00	+32.00	1	1135
09:27:00	404.00	405.00	404.00	+32.00	1	1134
09:27:00	404.00	405.00	405.00	+33.00	1	1133
09:26:37	403.50	406.00	406.00	+34.00	1	1132
09:26:37	404.50	406.50	404.50	+32.50	2	1131
09:26:37	405.00	406.50	405.00	+33.00	33	1129
09:26:37	405.00	406.50	405.00	+33.00	2	1096
09:26:37	405.00	406.50	405.00	+33.00	7	1094
09:26:36	405.50	406.50	405.50	+33.50	2	1087
09:26:36	405.50	407.00	405.50	+33.50	1	1085
09:26:36	405.50	406.50	406.50	+34.50	1	1084
09:26:35	405.50	406.50	406.50	+34.50	1	1083
09:26:33	405.50	406.00	406.00	+34.00	1	1082
09:26:32	405.50	406.00	406.00	+34.00	2	1081
09:26:30	405.50	406.00	406.00	+34.00	1	1079
09:26:28	405.50	406.00	406.00	+34.00	2	1078
09:26:25	405.00	406.00	406.00	+34.00	1	1076
09:26:23	405.00	406.00	406.00	+34.00	1	1075
09:26:20	405.00	405.50	405.50	+33.50	1	1074
09:26:18	405.00	406.00	405.00	+33.00	1	1073
09:26:17	405.00	405.50	405.50	+33.50	1	1072
09:26:17	405.00	405.50	405.50	+33.50	1	1071
09:26:15	405.00	405.50	405.50	+33.50	2	1070
09:26:15	405.00	405.50	405.50	+33.50	1	1068
09:26:15	405.00	405.50	405.00	+33.00	1	1067
09:26:15	405.00	405.50	405.50	+33.50	1	1066
09:26:15	404.00	405.00	405.00	+33.00	6	1065
09:26:13	403.50	405.00	405.00	+33.00	2	1059
09:26:12	403.00	404.00	405.00	+33.00	30	1057
09:26:12	403.00	404.00	404.50	+32.50	9	1027
09:26:12	403.00	404.00	404.00	+32.00	1	1018
09:26:08	402.50	403.50	403.50	+31.50	1	1017
09:26:04	404.00	404.50	404.00	+32.00	1	1016
09:26:00	403.00	404.00	404.50	+32.50	1	1015
09:26:00	403.00	404.00	404.00	+32.00	4	1014
09:26:00	403.50	404.00	403.50	+31.50	1	1010
09:25:51	403.50	404.00	403.50	+31.50	1	1009
09:25:49	403.00	404.00	403.00	+31.00	1	1008
09:25:48	402.50	403.50	403.50	+31.50	2	1007
09:25:48	402.50	403.50	403.50	+31.50	2	1005
09:25:48	402.50	403.00	403.00	+31.00	11	1003
09:25:48	402.00	402.50	402.50	+30.50	3	992
09:25:48	402.00	402.50	402.50	+30.50	3	989
09:25:42	401.50	402.50	402.50	+30.50	1	986
09:25:37	401.50	402.00	402.00	+30.00	1	985
09:25:25	402.00	402.50	402.00	+30.00	1	984
09:25:22	402.00	402.50	402.50	+30.50	2	983
09:25:20	402.00	402.50	401.50	+29.50	2	981
09:25:20	402.00	402.50	402.00	+30.00	1	979
09:25:18	402.00	402.50	402.00	+30.00	1	978
09:25:13	402.00	402.50	402.00	+30.00	1	977
09:25:07	402.00	402.50	402.00	+30.00	1	976
09:25:02	402.00	402.50	402.50	+30.50	1	975
09:25:01	402.00	402.50	402.00	+30.00	2	974
09:24:57	402.50	403.00	402.50	+30.50	1	972
09:24:48	402.50	403.00	402.50	+30.50	1	971
09:24:46	402.00	402.50	402.50	+30.50	3	970
09:24:45	401.50	402.00	402.00	+30.00	2	967
09:24:45	401.50	402.00	402.00	+30.00	1	965
09:24:41	401.50	402.50	401.50	+29.50	1	964
09:24:39	401.50	402.00	402.00	+30.00	1	963
09:24:38	401.50	402.00	402.00	+30.00	1	962
09:24:32	402.00	402.50	402.00	+30.00	1	961
09:24:26	402.00	402.50	402.00	+30.00	1	960
09:24:13	402.50	403.00	402.50	+30.50	1	959
09:24:07	402.00	402.50	402.50	+30.50	2	958
09:23:56	401.50	402.50	401.50	+29.50	1	956
09:23:54	402.00	402.50	402.00	+30.00	2	955
09:23:44	402.50	403.00	402.50	+30.50	2	953
09:23:43	403.00	403.50	403.00	+31.00	2	951
09:23:33	402.00	403.50	403.50	+31.50	1	949
09:23:32	403.00	403.50	403.00	+31.00	3	948
09:23:30	403.00	404.00	404.00	+32.00	1	945
09:23:30	403.50	404.00	403.50	+31.50	1	944
09:23:28	403.00	404.00	404.00	+32.00	1	943
09:23:27	403.00	403.50	403.50	+31.50	1	942
09:23:23	403.00	403.50	403.50	+31.50	1	941
09:23:20	402.00	403.50	403.50	+31.50	2	940
09:23:18	402.00	403.50	403.50	+31.50	1	938
09:23:15	403.00	404.50	403.00	+31.00	1	937
09:23:15	403.00	405.00	403.00	+31.00	2	936
09:23:14	403.00	405.00	405.00	+33.00	1	934
09:23:13	403.00	405.00	405.00	+33.00	1	933
09:23:12	403.00	405.00	405.00	+33.00	1	932
09:23:11	403.00	404.50	404.50	+32.50	2	931
09:23:11	403.00	404.00	404.00	+32.00	1	929
09:23:11	403.00	404.00	404.00	+32.00	1	928
09:23:11	403.00	404.00	404.00	+32.00	1	927
09:23:11	403.00	403.50	403.50	+31.50	1	926
09:23:11	403.00	404.00	403.00	+31.00	1	925
09:23:03	402.00	403.00	403.00	+31.00	1	924
09:23:03	402.00	403.00	403.00	+31.00	2	923
09:23:03	402.00	403.00	403.00	+31.00	1	921
09:23:02	401.50	403.00	403.00	+31.00	1	920
09:23:01	401.50	402.50	402.50	+30.50	1	919
09:23:01	401.00	402.50	402.50	+30.50	1	918
09:23:01	401.00	402.00	402.00	+30.00	4	917
09:23:01	401.00	402.00	402.00	+30.00	1	913
09:23:01	401.00	402.00	402.00	+30.00	5	912
09:22:59	400.50	401.50	401.50	+29.50	1	907
09:22:58	400.50	401.50	401.50	+29.50	1	906
09:22:49	400.50	401.00	401.00	+29.00	3	905
09:22:49	400.50	401.00	400.50	+28.50	1	902
09:22:48	400.00	400.50	400.50	+28.50	1	901
09:22:46	400.00	400.50	400.50	+28.50	1	900
09:22:41	400.50	401.00	400.50	+28.50	1	899
09:22:35	400.00	400.50	400.50	+28.50	1	898
09:22:35	400.00	400.50	400.50	+28.50	1	897
09:22:34	400.00	400.50	400.50	+28.50	1	896
09:22:31	400.00	400.50	400.50	+28.50	1	895
09:22:31	400.00	400.50	400.50	+28.50	1	894
09:22:31	400.00	400.50	400.50	+28.50	1	893
09:22:29	400.00	400.50	400.00	+28.00	1	892
09:22:28	400.00	400.50	400.50	+28.50	1	891
09:22:26	400.00	400.50	400.00	+28.00	1	890
09:22:26	400.00	400.50	400.50	+28.50	1	889
09:22:24	400.50	401.00	400.50	+28.50	1	888
09:22:23	400.50	401.00	400.50	+28.50	1	887
09:22:16	400.50	402.00	400.50	+28.50	1	886
09:22:15	400.00	401.50	401.50	+29.50	1	885
09:22:14	400.00	402.00	402.00	+30.00	2	884
09:22:08	401.00	402.00	401.00	+29.00	2	882
09:22:07	401.00	402.00	402.00	+30.00	1	880
09:22:05	400.50	401.00	401.00	+29.00	5	879
09:22:04	400.00	401.00	401.00	+29.00	1	874
09:22:03	400.00	400.50	400.50	+28.50	1	873
09:22:00	398.50	400.00	400.00	+28.00	1	872
09:22:00	398.00	400.00	400.00	+28.00	1	871
09:22:00	398.00	399.50	400.00	+28.00	23	870
09:22:00	398.00	399.50	399.50	+27.50	2	847
09:21:57	398.00	399.50	399.50	+27.50	1	845
09:21:56	398.00	399.50	399.50	+27.50	1	844
09:21:56	399.50	400.00	399.50	+27.50	1	843
09:21:56	399.50	400.00	399.50	+27.50	1	842
09:21:55	399.50	400.00	399.50	+27.50	1	841
09:21:55	399.50	400.00	399.50	+27.50	1	840
09:21:51	399.50	400.00	399.50	+27.50	1	839
09:21:51	399.50	400.00	399.50	+27.50	1	838
09:21:48	398.50	399.50	399.50	+27.50	1	837
09:21:46	398.50	399.50	398.50	+26.50	1	836
09:21:46	398.50	399.50	399.50	+27.50	1	835
09:21:45	398.50	399.50	399.50	+27.50	1	834
09:21:44	398.50	399.50	399.50	+27.50	1	833
09:21:43	398.50	399.50	399.50	+27.50	1	832
09:21:41	398.50	399.00	399.00	+27.00	1	831
09:21:41	398.50	399.00	399.00	+27.00	1	830
09:21:41	398.50	399.00	399.00	+27.00	7	829
09:21:40	398.00	398.50	398.50	+26.50	2	822
09:21:40	397.50	398.50	398.50	+26.50	1	820
09:21:39	397.50	398.00	398.00	+26.00	12	819
09:21:39	397.00	398.00	398.00	+26.00	1	807
09:21:39	397.00	398.00	398.00	+26.00	1	806
09:21:39	397.00	397.50	397.50	+25.50	1	805
09:21:37	397.00	397.50	397.50	+25.50	2	804
09:21:31	396.00	397.00	397.00	+25.00	2	802
09:21:28	396.00	397.50	397.50	+25.50	1	800
09:21:24	396.00	397.50	397.50	+25.50	1	799
09:21:21	396.00	397.00	397.00	+25.00	2	798
09:21:17	396.50	397.00	396.50	+24.50	1	796
09:21:17	397.00	397.50	397.00	+25.00	1	795
09:21:12	396.50	397.00	397.00	+25.00	1	794
09:21:05	396.50	397.50	398.00	+26.00	4	793
09:21:05	396.50	397.50	397.50	+25.50	1	789
09:21:04	396.50	397.50	397.50	+25.50	1	788
09:21:04	397.50	398.00	397.50	+25.50	1	787
09:21:04	397.50	398.00	397.50	+25.50	1	786
09:20:57	397.50	398.00	398.00	+26.00	1	785
09:20:50	397.00	398.00	398.00	+26.00	2	784
09:20:45	396.50	397.50	397.50	+25.50	1	782
09:20:41	396.50	397.00	398.00	+26.00	2	781
09:20:41	396.50	397.00	397.00	+25.00	3	779
09:20:41	396.50	397.00	396.50	+24.50	1	776
09:20:40	396.50	397.00	397.00	+25.00	1	775
09:20:40	396.50	397.00	397.00	+25.00	2	774
09:20:39	396.50	397.00	397.00	+25.00	2	772
09:20:25	395.50	397.00	395.50	+23.50	2	770
09:20:25	395.50	397.00	397.00	+25.00	1	768
09:20:25	395.00	396.50	396.50	+24.50	2	767
09:20:25	395.00	396.00	396.00	+24.00	12	765
09:20:25	395.00	395.50	395.50	+23.50	1	753
09:20:11	395.00	395.50	395.00	+23.00	1	752
09:20:05	395.00	396.00	395.00	+23.00	2	751
09:19:59	395.00	395.50	395.50	+23.50	1	749
09:19:56	395.00	395.50	395.50	+23.50	1	748
09:19:40	395.00	396.00	395.00	+23.00	1	747
09:19:40	395.50	396.00	395.50	+23.50	1	746
09:19:37	395.00	395.50	395.50	+23.50	1	745
09:19:37	395.00	395.50	395.50	+23.50	1	744
09:19:32	395.00	395.50	395.00	+23.00	1	743
09:19:30	394.50	395.00	395.00	+23.00	3	742
09:19:30	394.50	395.00	395.00	+23.00	1	739
09:19:20	395.00	395.50	395.00	+23.00	1	738
09:19:13	395.00	395.50	395.00	+23.00	2	737
09:19:13	395.00	395.50	395.00	+23.00	1	735
09:19:04	395.00	395.50	395.00	+23.00	1	734
09:18:57	395.50	396.00	395.50	+23.50	1	733
09:18:57	395.50	396.00	395.50	+23.50	1	732
09:18:32	395.50	396.00	395.50	+23.50	1	731
09:18:08	395.50	397.00	395.50	+23.50	2	730
09:18:06	395.50	396.00	396.00	+24.00	1	728
09:18:05	395.00	396.50	396.50	+24.50	1	727
09:17:53	395.50	396.50	395.00	+23.00	1	726
09:17:53	395.50	396.50	395.50	+23.50	3	725
09:17:50	395.50	396.00	396.00	+24.00	2	722
09:17:50	395.00	396.00	396.00	+24.00	1	720
09:17:44	395.00	396.00	395.00	+23.00	1	719
09:17:41	394.50	395.00	395.00	+23.00	8	718
09:17:38	394.50	395.00	395.00	+23.00	1	710
09:17:34	394.00	395.00	395.00	+23.00	1	709
09:17:27	394.00	395.00	395.00	+23.00	1	708
09:17:12	393.50	395.50	395.50	+23.50	1	707
09:17:06	394.50	395.50	394.00	+22.00	2	706
09:17:06	394.50	395.50	394.50	+22.50	1	704
09:17:04	395.00	395.50	395.00	+23.00	1	703
09:16:50	394.50	395.00	395.00	+23.00	2	702
09:16:49	394.00	394.50	394.50	+22.50	1	700
09:16:49	394.00	394.50	394.50	+22.50	1	699
09:16:46	394.50	395.00	394.50	+22.50	1	698
09:16:43	394.50	395.00	395.00	+23.00	1	697
09:16:38	393.50	395.00	395.00	+23.00	1	696
09:16:35	394.00	395.00	394.00	+22.00	1	695
09:16:32	393.50	395.00	393.50	+21.50	1	694
09:16:32	393.50	395.00	393.50	+21.50	1	693
09:16:27	393.50	394.50	394.50	+22.50	1	692
09:16:20	392.00	393.00	393.00	+21.00	7	691
09:16:20	392.00	393.00	393.00	+21.00	1	684
09:16:19	392.00	392.50	392.50	+20.50	2	683
09:16:19	392.00	392.50	392.50	+20.50	1	681
09:16:15	392.50	393.00	392.50	+20.50	1	680
09:16:13	392.50	393.00	393.00	+21.00	1	679
09:16:11	392.50	393.00	393.00	+21.00	1	678
09:16:06	393.00	393.50	393.00	+21.00	1	677
09:16:06	393.00	393.50	393.00	+21.00	1	676
09:16:00	393.50	394.00	393.50	+21.50	1	675
09:15:52	394.50	395.00	394.50	+22.50	1	674
09:15:46	395.00	396.50	395.00	+23.00	1	673
09:15:44	396.50	397.50	396.50	+24.50	1	672
09:15:41	396.50	397.50	396.50	+24.50	1	671
09:15:31	397.50	398.00	397.50	+25.50	1	670
09:15:31	397.50	398.00	397.50	+25.50	1	669
09:15:26	397.50	398.00	398.00	+26.00	1	668
09:15:21	397.50	398.00	398.00	+26.00	1	667
09:15:18	398.00	398.50	398.00	+26.00	1	666
09:15:18	398.00	398.50	398.00	+26.00	3	665
09:15:17	398.50	399.00	398.50	+26.50	6	662
09:15:17	398.50	399.00	398.50	+26.50	1	656
09:15:07	398.50	399.00	398.50	+26.50	1	655
09:15:01	398.00	399.00	399.00	+27.00	1	654
09:15:00	398.00	399.00	399.00	+27.00	1	653
09:14:56	398.00	399.50	398.00	+26.00	1	652
09:14:52	397.50	399.00	399.00	+27.00	1	651
09:14:51	397.50	398.00	398.00	+26.00	1	650
09:14:50	398.00	399.00	398.00	+26.00	1	649
09:14:50	398.00	399.00	399.00	+27.00	1	648
09:14:48	398.00	399.00	399.00	+27.00	1	647
09:14:46	398.50	399.00	398.50	+26.50	1	646
09:14:44	398.00	399.50	398.00	+26.00	3	645
09:14:43	399.00	399.50	399.00	+27.00	1	642
09:14:42	398.00	399.00	399.00	+27.00	1	641
09:14:42	398.50	399.00	398.50	+26.50	1	640
09:14:39	398.00	399.00	398.00	+26.00	1	639
09:14:38	398.00	398.50	398.50	+26.50	1	638
09:14:38	398.00	398.50	398.00	+26.00	1	637
09:14:36	398.00	398.50	398.50	+26.50	1	636
09:14:32	398.00	398.50	398.50	+26.50	1	635
09:14:26	398.00	399.50	398.00	+26.00	1	634
09:14:26	398.00	399.00	399.00	+27.00	1	633
09:14:24	398.00	399.00	399.00	+27.00	1	632
09:14:22	398.00	400.00	398.00	+26.00	1	631
09:14:21	398.00	399.50	399.50	+27.50	1	630
09:14:19	398.00	399.50	399.50	+27.50	2	629
09:14:18	398.00	399.50	399.50	+27.50	1	627
09:14:18	398.00	399.50	399.50	+27.50	1	626
09:14:17	398.00	399.50	399.50	+27.50	2	625
09:14:17	398.00	399.00	399.00	+27.00	6	623
09:14:17	398.00	399.00	399.00	+27.00	1	617
09:14:16	398.00	399.00	399.00	+27.00	1	616
09:14:15	398.00	399.00	399.00	+27.00	1	615
09:14:14	398.00	399.00	399.00	+27.00	1	614
09:14:13	397.50	399.00	397.50	+25.50	1	613
09:14:13	397.50	399.00	399.00	+27.00	1	612
09:14:13	397.00	398.50	398.50	+26.50	1	611
09:14:12	397.00	398.00	398.00	+26.00	5	610
09:14:12	396.50	398.00	398.00	+26.00	3	605
09:14:12	396.50	398.00	398.00	+26.00	6	602
09:14:12	397.50	398.00	397.50	+25.50	1	596
09:14:12	394.50	397.50	397.50	+25.50	1	595
09:14:12	396.00	397.00	397.00	+25.00	6	594
09:14:12	393.50	396.50	396.50	+24.50	3	588
09:14:12	396.00	396.50	396.00	+24.00	1	585
09:14:12	396.00	396.50	396.00	+24.00	1	584
09:14:12	393.00	394.00	396.00	+24.00	10	583
09:14:12	393.00	394.00	395.50	+23.50	5	573
09:14:12	393.00	394.00	395.00	+23.00	16	568
09:14:12	393.00	394.00	394.50	+22.50	6	552
09:14:12	393.00	394.00	394.00	+22.00	11	546
09:13:53	392.50	394.00	392.50	+20.50	1	535
09:13:51	392.50	394.00	394.00	+22.00	1	534
09:13:51	392.50	393.50	393.50	+21.50	2	533
09:13:48	392.50	394.00	392.50	+20.50	1	531
09:13:44	393.50	394.00	393.50	+21.50	1	530
09:13:42	392.50	393.00	393.50	+21.50	3	529
09:13:42	392.50	393.00	393.00	+21.00	2	526
09:13:38	392.50	393.00	393.00	+21.00	1	524
09:13:33	392.50	393.00	392.50	+20.50	1	523
09:13:29	392.50	393.50	393.50	+21.50	1	522
09:13:26	392.50	393.50	393.50	+21.50	1	521
09:13:23	392.50	394.00	394.00	+22.00	1	520
09:13:19	392.50	394.00	394.00	+22.00	1	519
09:13:17	392.50	394.00	394.00	+22.00	1	518
09:13:12	392.50	394.00	394.00	+22.00	1	517
09:13:11	392.00	392.50	392.50	+20.50	3	516
09:13:11	392.00	392.50	392.50	+20.50	2	513
09:13:09	392.00	392.50	392.50	+20.50	1	511
09:13:07	391.50	392.50	392.50	+20.50	1	510
09:13:06	392.00	392.50	392.00	+20.00	1	509
09:13:05	392.00	393.00	393.00	+21.00	1	508
09:13:04	392.50	393.00	392.50	+20.50	1	507
09:13:03	392.00	392.50	392.50	+20.50	1	506
09:12:54	392.50	393.00	392.50	+20.50	1	505
09:12:54	392.50	393.00	392.50	+20.50	1	504
09:12:54	391.50	392.50	392.50	+20.50	1	503
09:12:53	391.50	392.00	392.00	+20.00	1	502
09:12:45	391.00	393.00	393.00	+21.00	1	501
09:12:43	392.00	393.00	392.00	+20.00	1	500
09:12:43	392.00	393.00	392.00	+20.00	1	499
09:12:43	392.00	393.00	393.00	+21.00	1	498
09:12:43	393.00	393.50	393.00	+21.00	2	497
09:12:43	393.00	393.50	393.00	+21.00	1	495
09:12:39	393.00	394.00	393.00	+21.00	1	494
09:12:39	393.00	393.50	393.50	+21.50	1	493
09:12:30	393.00	394.00	394.00	+22.00	1	492
09:12:23	393.00	395.50	393.00	+21.00	1	491
09:12:19	392.50	395.00	395.00	+23.00	1	490
09:12:19	392.50	395.00	395.00	+23.00	1	489
09:12:18	395.00	395.50	395.00	+23.00	1	488
09:12:18	393.00	395.00	395.00	+23.00	1	487
09:12:18	392.50	395.00	395.00	+23.00	1	486
09:12:18	392.50	395.00	395.00	+23.00	1	485
09:12:17	392.50	395.00	395.00	+23.00	1	484
09:12:16	392.50	395.00	395.00	+23.00	1	483
09:12:15	392.50	395.00	395.00	+23.00	1	482
09:12:15	392.50	395.00	395.00	+23.00	1	481
09:12:15	392.50	395.00	395.00	+23.00	1	480
09:12:14	391.50	395.00	395.00	+23.00	2	479
09:12:14	391.50	395.00	395.00	+23.00	1	477
09:12:13	391.50	395.00	395.00	+23.00	1	476
09:12:13	391.50	395.00	395.00	+23.00	2	475
09:12:13	391.50	395.00	395.00	+23.00	2	473
09:12:13	391.50	395.00	395.00	+23.00	2	471
09:12:13	391.50	395.00	395.00	+23.00	1	469
09:12:13	391.50	394.50	394.50	+22.50	1	468
09:12:12	391.50	394.00	394.00	+22.00	1	467
09:12:12	391.50	393.00	393.50	+21.50	2	466
09:12:12	391.50	393.00	393.00	+21.00	1	464
09:12:12	390.50	393.00	393.00	+21.00	1	463
09:12:12	392.00	393.00	392.00	+20.00	1	462
09:12:12	392.00	393.50	392.00	+20.00	1	461
09:12:11	392.00	393.50	393.50	+21.50	1	460
09:12:11	392.00	393.00	393.00	+21.00	1	459
09:12:11	392.50	393.00	393.00	+21.00	2	458
09:12:11	392.50	393.00	393.00	+21.00	5	456
09:12:11	392.50	393.00	393.00	+21.00	1	451
09:12:11	391.50	392.00	392.00	+20.00	3	450
09:12:11	391.50	392.00	392.00	+20.00	4	447
09:12:11	391.50	392.00	392.00	+20.00	1	443
09:12:11	391.50	392.00	392.00	+20.00	1	442
09:12:11	391.50	392.00	392.00	+20.00	2	441
09:12:11	391.00	391.50	391.50	+19.50	1	439
09:12:11	391.00	391.50	391.50	+19.50	2	438
09:12:10	390.50	391.50	390.50	+18.50	1	436
09:12:10	390.50	391.00	391.00	+19.00	3	435
09:12:10	390.00	390.50	390.50	+18.50	2	432
09:12:10	390.00	390.50	390.50	+18.50	1	430
09:12:10	390.00	390.50	390.50	+18.50	4	429
09:12:10	389.50	390.00	390.00	+18.00	17	425
09:12:10	389.50	390.00	390.00	+18.00	1	408
09:12:10	389.50	390.00	390.00	+18.00	16	407
09:12:10	389.00	390.00	390.00	+18.00	1	391
09:12:09	388.50	389.50	389.50	+17.50	5	390
09:12:09	388.50	389.50	389.50	+17.50	3	385
09:12:09	388.00	389.00	389.00	+17.00	6	382
09:12:09	387.50	388.00	388.00	+16.00	1	376
09:12:09	387.50	388.50	388.50	+16.50	1	375
09:12:09	387.50	388.50	388.50	+16.50	2	374
09:12:09	387.00	388.00	388.00	+16.00	12	372
09:12:09	387.00	387.50	387.50	+15.50	1	360
09:12:05	387.00	387.50	387.50	+15.50	1	359
09:11:59	387.50	388.00	387.50	+15.50	1	358
09:11:57	387.50	388.00	388.00	+16.00	1	357
09:11:53	387.50	388.00	388.00	+16.00	1	356
09:11:53	387.50	388.00	388.00	+16.00	2	355
09:11:49	387.50	388.00	388.00	+16.00	1	353
09:11:47	387.50	388.00	388.00	+16.00	1	352
09:11:40	387.00	387.50	387.50	+15.50	1	351
09:11:39	387.00	387.50	387.50	+15.50	1	350
09:11:39	387.00	387.50	387.50	+15.50	1	349
09:11:35	387.50	388.00	387.50	+15.50	1	348
09:11:34	387.50	388.00	388.00	+16.00	1	347
09:11:34	387.50	388.00	387.50	+15.50	1	346
09:11:29	386.50	387.50	387.50	+15.50	1	345
09:11:28	387.50	388.00	387.50	+15.50	1	344
09:11:28	386.50	387.50	387.50	+15.50	1	343
09:11:22	387.50	388.00	387.50	+15.50	1	342
09:11:22	387.50	388.00	387.50	+15.50	2	341
09:11:22	387.00	388.00	388.00	+16.00	2	339
09:11:17	387.50	388.00	387.50	+15.50	1	337
09:11:10	387.00	388.00	388.00	+16.00	2	336
09:11:10	387.00	387.50	387.50	+15.50	1	334
09:11:10	387.00	387.50	387.50	+15.50	1	333
09:11:10	387.00	387.50	387.50	+15.50	1	332
09:11:10	387.00	387.50	387.50	+15.50	4	331
09:11:10	386.50	387.00	387.00	+15.00	3	327
09:11:10	386.00	386.50	386.50	+14.50	2	324
09:11:10	386.00	386.50	386.50	+14.50	2	322
09:11:08	386.50	387.00	386.50	+14.50	2	320
09:10:58	385.50	386.50	386.50	+14.50	2	318
09:10:49	384.50	385.50	385.50	+13.50	2	316
09:10:47	385.00	385.50	385.00	+13.00	2	314
09:10:41	385.00	385.50	385.00	+13.00	1	312
09:10:40	384.50	385.00	385.00	+13.00	1	311
09:10:30	384.00	385.00	385.00	+13.00	2	310
09:10:24	385.00	385.50	385.00	+13.00	1	308
09:10:17	385.50	386.00	385.50	+13.50	7	307
09:10:17	385.50	386.00	385.50	+13.50	2	300
09:10:14	386.00	386.50	386.00	+14.00	1	298
09:10:14	386.00	386.50	386.00	+14.00	1	297
09:10:13	386.50	387.50	386.50	+14.50	1	296
09:10:10	386.50	387.50	386.50	+14.50	1	295
09:10:10	387.00	387.50	387.00	+15.00	1	294
09:10:08	387.00	387.50	387.00	+15.00	1	293
09:10:08	386.50	387.50	386.50	+14.50	1	292
09:10:06	386.50	387.50	387.50	+15.50	1	291
09:10:05	386.50	387.00	387.00	+15.00	1	290
09:10:00	387.00	387.50	387.00	+15.00	1	289
09:10:00	387.00	387.50	387.00	+15.00	1	288
09:09:59	387.00	387.50	387.00	+15.00	1	287
09:09:58	386.50	387.00	387.00	+15.00	1	286
09:09:56	387.00	387.50	387.00	+15.00	1	285
09:09:50	386.50	387.00	387.00	+15.00	1	284
09:09:46	386.50	387.00	387.00	+15.00	1	283
09:09:46	386.50	387.00	387.00	+15.00	1	282
09:09:46	386.50	387.00	386.50	+14.50	1	281
09:09:41	386.50	387.00	387.00	+15.00	1	280
09:09:41	386.50	387.00	387.00	+15.00	1	279
09:09:41	386.50	387.00	387.00	+15.00	1	278
09:09:40	386.50	387.00	387.00	+15.00	2	277
09:09:40	386.50	387.00	387.00	+15.00	2	275
09:09:40	386.50	387.00	387.00	+15.00	2	273
09:09:40	385.50	386.50	386.50	+14.50	2	271
09:09:38	386.00	386.50	385.50	+13.50	2	269
09:09:38	386.00	386.50	386.00	+14.00	4	267
09:09:36	385.50	386.00	386.00	+14.00	1	263
09:09:36	385.50	386.00	386.00	+14.00	4	262
09:09:36	385.50	386.00	386.00	+14.00	3	258
09:09:34	385.50	386.00	386.00	+14.00	3	255
09:09:34	385.50	386.00	386.00	+14.00	1	252
09:09:34	385.50	386.00	386.00	+14.00	1	251
09:09:34	385.50	386.00	386.00	+14.00	4	250
09:09:34	385.50	386.00	386.00	+14.00	8	246
09:09:34	385.50	386.00	386.00	+14.00	1	238
09:09:26	385.50	386.00	386.00	+14.00	1	237
09:09:21	385.00	386.00	385.00	+13.00	1	236
09:09:12	385.50	386.00	385.50	+13.50	1	235
09:09:12	384.50	385.00	385.00	+13.00	15	234
09:09:12	384.50	385.00	385.00	+13.00	1	219
09:09:03	384.50	385.00	384.50	+12.50	2	218
09:08:52	384.50	385.00	384.50	+12.50	1	216
09:08:45	384.50	385.00	385.00	+13.00	1	215
09:08:44	384.50	385.00	385.00	+13.00	3	214
09:08:44	384.50	385.00	385.00	+13.00	1	211
09:08:42	384.50	385.00	385.00	+13.00	3	210
09:08:39	384.00	384.50	384.50	+12.50	1	207
09:08:25	384.00	385.00	385.00	+13.00	1	206
09:08:25	384.50	385.00	384.50	+12.50	1	205
09:08:24	384.00	385.00	385.00	+13.00	6	204
09:08:20	384.50	385.00	384.50	+12.50	1	198
09:08:14	384.00	384.50	385.00	+13.00	4	197
09:08:14	384.00	384.50	384.50	+12.50	6	193
09:08:11	384.00	384.50	384.50	+12.50	1	187
09:08:10	384.00	384.50	384.00	+12.00	1	186
09:08:00	384.00	384.50	384.50	+12.50	2	185
09:07:45	383.50	384.00	384.00	+12.00	1	183
09:07:43	383.00	384.00	384.00	+12.00	2	182
09:07:43	383.00	384.00	384.00	+12.00	2	180
09:07:38	383.50	384.00	384.00	+12.00	1	178
09:07:36	383.50	384.00	384.00	+12.00	1	177
09:07:29	383.50	384.00	384.00	+12.00	1	176
09:07:29	383.50	384.00	384.00	+12.00	1	175
09:07:29	383.50	384.00	384.00	+12.00	1	174
09:07:28	383.00	384.00	384.00	+12.00	2	173
09:07:28	382.50	384.00	384.00	+12.00	1	171
09:07:28	382.50	383.50	383.50	+11.50	1	170
09:07:28	382.00	383.00	383.00	+11.00	2	169
09:07:28	382.00	383.00	383.00	+11.00	2	167
09:07:28	382.00	383.00	383.00	+11.00	3	165
09:07:27	382.00	383.00	382.00	+10.00	1	162
09:07:27	382.00	383.00	383.00	+11.00	1	161
09:07:27	382.00	383.00	383.00	+11.00	4	160
09:07:27	381.50	382.00	382.00	+10.00	1	156
09:07:27	381.50	382.00	382.00	+10.00	1	155
09:07:27	381.50	382.00	382.00	+10.00	1	154
09:07:27	381.50	382.00	382.00	+10.00	12	153
09:07:21	380.50	381.00	381.00	+9.00	1	141
09:07:14	380.00	381.50	381.50	+9.50	1	140
09:07:14	380.00	381.50	381.50	+9.50	1	139
09:07:14	380.00	381.50	381.50	+9.50	3	138
09:07:14	380.00	381.50	381.50	+9.50	2	135
09:07:14	379.00	381.00	381.00	+9.00	7	133
09:07:09	378.50	380.00	380.00	+8.00	8	126
09:07:04	378.50	380.00	378.50	+6.50	1	118
09:06:49	378.50	379.00	379.00	+7.00	1	117
09:06:43	378.50	379.00	379.00	+7.00	1	116
09:06:05	378.00	379.00	379.00	+7.00	2	115
09:06:05	378.00	379.00	379.00	+7.00	1	113
09:05:57	377.50	378.00	378.00	+6.00	1	112
09:05:56	377.00	378.00	378.00	+6.00	3	111
09:05:56	376.50	377.50	377.50	+5.50	3	108
09:05:56	376.50	377.50	377.50	+5.50	1	105
09:05:25	378.00	378.50	378.00	+6.00	1	104
09:05:25	378.00	378.50	378.00	+6.00	1	103
09:05:11	378.50	379.00	378.50	+6.50	1	102
09:04:52	378.00	379.00	379.00	+7.00	1	101
09:04:30	379.00	380.00	379.00	+7.00	1	100
09:04:22	379.50	380.50	379.50	+7.50	1	99
09:04:22	379.50	380.50	379.50	+7.50	1	98
09:04:22	380.00	381.00	380.00	+8.00	3	97
09:04:11	380.50	381.50	380.50	+8.50	1	94
09:04:09	380.00	381.00	381.00	+9.00	1	93
09:04:09	380.50	381.50	380.50	+8.50	10	92
09:04:09	381.00	381.50	381.00	+9.00	4	82
09:04:09	381.50	382.00	381.50	+9.50	1	78
09:04:02	381.00	382.00	382.00	+10.00	1	77
09:03:58	381.00	381.50	381.50	+9.50	1	76
09:03:56	381.50	382.00	381.50	+9.50	2	75
09:03:53	381.00	381.50	381.50	+9.50	2	73
09:03:53	381.00	381.50	381.50	+9.50	3	71
09:03:50	381.00	381.50	381.50	+9.50	1	68
09:03:31	380.50	381.00	381.00	+9.00	1	67
09:03:29	381.00	381.50	381.00	+9.00	1	66
09:03:24	379.50	380.50	380.50	+8.50	1	65
09:03:23	380.00	380.50	380.00	+8.00	1	64
09:03:23	380.00	380.50	380.50	+8.50	1	63
09:03:09	379.00	380.50	380.50	+8.50	1	62
09:03:08	380.00	380.50	380.00	+8.00	1	61
09:02:58	380.00	380.50	380.00	+8.00	1	60
09:02:50	380.00	380.50	380.50	+8.50	1	59
09:02:45	379.00	381.00	381.00	+9.00	1	58
09:02:44	380.00	381.00	380.00	+8.00	1	57
09:02:40	379.00	380.00	380.00	+8.00	4	56
09:02:27	378.50	380.00	380.00	+8.00	1	52
09:02:24	378.50	380.00	380.00	+8.00	1	51
09:02:24	378.50	380.00	380.00	+8.00	1	50
09:02:16	378.50	380.00	380.00	+8.00	2	49
09:02:11	378.00	379.00	380.00	+8.00	1	47
09:02:11	378.00	379.00	379.00	+7.00	1	46
09:02:04	377.50	378.00	378.00	+6.00	3	45
09:02:03	376.50	377.50	377.50	+5.50	1	42
09:01:58	376.00	378.00	378.00	+6.00	2	41
09:01:45	376.00	378.00	378.00	+6.00	1	39
09:01:45	376.00	378.00	378.00	+6.00	1	38
09:01:40	376.00	377.00	377.00	+5.00	1	37
09:01:39	376.00	377.00	376.00	+4.00	1	36
09:01:36	375.50	377.50	377.50	+5.50	1	35
09:01:27	375.00	377.00	377.00	+5.00	2	34
09:01:11	375.50	377.00	375.50	+3.50	1	32
09:01:11	375.00	376.50	376.50	+4.50	1	31
09:01:05	374.00	376.50	376.50	+4.50	2	30
09:00:58	375.00	376.50	375.00	+3.00	1	28
09:00:53	373.50	376.50	376.50	+4.50	1	27
09:00:40	373.50	376.50	376.50	+4.50	2	26
09:00:31	374.00	376.50	374.00	+2.00	1	24
09:00:31	375.00	376.50	375.00	+3.00	1	23
09:00:30	374.50	376.50	374.50	+2.50	3	22
09:00:30	375.00	376.50	375.00	+3.00	1	19
09:00:23	375.00	376.50	375.00	+3.00	2	18
09:00:23	376.00	376.50	376.00	+4.00	1	16
09:00:22	375.50	377.00	375.50	+3.50	1	15
09:00:22	375.00	376.00	376.00	+4.00	2	14
09:00:16	374.50	376.00	376.00	+4.00	1	12
09:00:09	--	--	375.00	+3.00	11	11

　

其他人也逛...

ROG Phone 9 Pro(16GB/512GB)

MyCard 10000點虛擬點數卡

PChome 購物儲值3, 000元

SAMSUNG Galaxy S24 Ultra (12G/256G)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

DJI OSMO POCKET 3

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

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

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值10, 000元

Apple iPhone 16 Pro (256G)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

證交所台北101點燈傳遞創新與...

張建一：財劃法修法沒有解決問...

我的自選股

即時重大訊息

‧工研院成立慧保科技提供精準保...
‧人形機器人拉抬關鍵元件台灣精...
‧神腦：AI助攻手機銷售額 2025營...

加密貨幣

比特幣BTC	98208.70	3,524.35	3.72%
以太幣ETH	3452.25	36.51	1.07%
瑞波幣XRP	2.27	0.01	0.56%
比特幣現金BCH	459.90	-0.39	-0.09%
萊特幣LTC	107.88	1.34	1.26%
卡達幣ADA	0.909204	-0.02	-1.63%
波場幣TRX	0.256405	0.00	1.69%
恆星幣XLM	0.380902	0.01	2.97%

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。