PChome
(登入)

最新亞光車用題材發威熱門雙鴻祭庫藏股見效

更新報價

玉晶光 (3406) 光電業上市

494.00 ▼-12.00 -2.37% 13.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-12.00	2,678	494.00	16	494.50	2	496.00	504.00	493.00	506.00

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	494.00	494.50	494.00	-12.00	5	2678
13:30:00	494.00	494.50	494.00	-12.00	337	2673
13:24:54	493.50	494.00	494.00	-12.00	1	2336
13:24:50	493.50	494.00	494.00	-12.00	1	2335
13:24:49	493.50	494.00	494.00	-12.00	1	2334
13:24:40	493.50	494.00	494.00	-12.00	1	2333
13:24:38	493.50	494.00	494.00	-12.00	1	2332
13:24:20	493.50	494.00	494.00	-12.00	1	2331
13:24:19	493.50	494.00	494.00	-12.00	1	2330
13:24:18	493.50	494.00	494.00	-12.00	2	2329
13:24:14	494.00	494.50	494.00	-12.00	3	2327
13:24:07	494.00	494.50	494.00	-12.00	1	2324
13:24:06	494.00	494.50	494.00	-12.00	1	2323
13:24:01	493.50	494.00	494.00	-12.00	1	2322
13:24:00	493.50	494.00	494.00	-12.00	2	2321
13:24:00	493.50	494.00	494.00	-12.00	1	2319
13:23:59	493.50	494.00	493.50	-12.50	2	2318
13:23:59	493.50	494.00	494.00	-12.00	2	2316
13:23:40	493.50	494.00	494.00	-12.00	1	2314
13:23:23	493.50	494.00	494.00	-12.00	1	2313
13:23:13	494.00	494.50	493.50	-12.50	2	2312
13:23:13	494.00	494.50	494.00	-12.00	2	2310
13:23:11	494.00	494.50	494.50	-11.50	1	2308
13:22:55	493.50	494.00	494.00	-12.00	1	2307
13:22:47	494.00	494.50	494.00	-12.00	1	2306
13:22:47	494.00	494.50	494.00	-12.00	1	2305
13:22:46	494.00	494.50	494.00	-12.00	1	2304
13:22:45	494.00	494.50	494.00	-12.00	1	2303
13:22:36	494.00	494.50	494.00	-12.00	1	2302
13:22:34	494.00	494.50	494.00	-12.00	1	2301
13:22:29	494.00	494.50	494.00	-12.00	1	2300
13:22:28	494.00	494.50	494.50	-11.50	3	2299
13:22:14	494.00	494.50	494.00	-12.00	3	2296
13:22:09	494.00	494.50	494.00	-12.00	1	2293
13:21:45	494.00	494.50	494.00	-12.00	1	2292
13:21:34	494.00	494.50	494.50	-11.50	1	2291
13:21:31	494.00	494.50	494.00	-12.00	1	2290
13:20:42	494.00	494.50	494.50	-11.50	1	2289
13:20:41	494.00	494.50	494.00	-12.00	3	2288
13:20:32	494.00	494.50	494.00	-12.00	1	2285
13:20:30	494.00	494.50	494.50	-11.50	1	2284
13:20:27	494.00	494.50	494.50	-11.50	2	2283
13:20:20	494.00	494.50	494.00	-12.00	1	2281
13:20:16	494.00	494.50	494.50	-11.50	1	2280
13:20:01	494.00	494.50	494.50	-11.50	1	2279
13:20:00	494.00	494.50	494.00	-12.00	1	2278
13:19:58	494.00	494.50	494.00	-12.00	2	2277
13:19:55	494.00	494.50	494.00	-12.00	1	2275
13:19:49	494.00	494.50	494.00	-12.00	1	2274
13:19:41	494.00	494.50	494.00	-12.00	1	2273
13:19:35	494.00	494.50	494.00	-12.00	1	2272
13:19:26	494.00	494.50	494.00	-12.00	1	2271
13:19:24	494.00	494.50	494.00	-12.00	1	2270
13:19:16	494.00	494.50	494.50	-11.50	1	2269
13:18:47	494.00	494.50	494.00	-12.00	1	2268
13:18:46	494.00	494.50	494.00	-12.00	1	2267
13:18:33	494.00	494.50	494.00	-12.00	1	2266
13:18:09	494.00	494.50	494.50	-11.50	1	2265
13:18:08	494.00	494.50	494.00	-12.00	13	2264
13:17:54	494.00	494.50	494.00	-12.00	1	2251
13:17:54	494.00	494.50	494.50	-11.50	1	2250
13:17:52	494.00	494.50	494.50	-11.50	1	2249
13:17:50	494.00	494.50	494.50	-11.50	4	2248
13:17:39	494.00	494.50	494.00	-12.00	1	2244
13:17:26	494.00	494.50	494.00	-12.00	1	2243
13:17:25	494.00	494.50	494.50	-11.50	2	2242
13:17:24	494.00	494.50	494.50	-11.50	2	2240
13:17:22	494.00	494.50	494.00	-12.00	1	2238
13:17:18	494.00	494.50	494.50	-11.50	1	2237
13:16:39	494.00	494.50	494.50	-11.50	1	2236
13:16:22	494.00	494.50	494.00	-12.00	1	2235
13:16:17	494.00	494.50	494.00	-12.00	1	2234
13:15:55	494.00	494.50	494.00	-12.00	1	2233
13:15:48	494.00	494.50	494.50	-11.50	1	2232
13:15:39	494.00	494.50	494.50	-11.50	1	2231
13:15:30	494.00	494.50	494.00	-12.00	3	2230
13:15:22	494.00	494.50	494.00	-12.00	1	2227
13:15:15	494.00	494.50	494.00	-12.00	1	2226
13:15:11	494.00	494.50	494.00	-12.00	1	2225
13:15:07	494.00	494.50	494.00	-12.00	1	2224
13:15:04	494.00	494.50	494.00	-12.00	1	2223
13:14:59	494.00	494.50	494.00	-12.00	1	2222
13:14:58	494.00	494.50	494.50	-11.50	1	2221
13:14:56	494.00	494.50	494.00	-12.00	1	2220
13:14:55	494.00	494.50	494.00	-12.00	2	2219
13:14:53	494.00	494.50	494.00	-12.00	1	2217
13:14:51	494.00	494.50	494.00	-12.00	1	2216
13:14:45	494.00	494.50	494.00	-12.00	1	2215
13:14:45	494.00	494.50	494.00	-12.00	1	2214
13:14:41	494.00	494.50	494.00	-12.00	1	2213
13:14:38	494.00	494.50	494.00	-12.00	1	2212
13:14:38	494.00	494.50	494.00	-12.00	1	2211
13:14:30	494.00	494.50	494.00	-12.00	1	2210
13:14:27	494.00	494.50	494.00	-12.00	1	2209
13:14:13	494.00	494.50	494.00	-12.00	1	2208
13:14:11	494.00	494.50	494.00	-12.00	1	2207
13:14:02	494.00	494.50	494.50	-11.50	1	2206
13:13:50	494.00	494.50	494.50	-11.50	1	2205
13:13:43	494.00	494.50	494.50	-11.50	1	2204
13:13:43	494.50	495.00	494.50	-11.50	2	2203
13:13:42	494.50	495.00	495.00	-11.00	1	2201
13:13:39	494.50	495.00	494.50	-11.50	1	2200
13:13:35	494.50	495.00	494.50	-11.50	1	2199
13:13:30	494.50	495.00	494.50	-11.50	1	2198
13:12:34	494.00	494.50	494.50	-11.50	1	2197
13:12:33	494.00	494.50	494.50	-11.50	2	2196
13:12:33	494.50	495.50	494.50	-11.50	8	2194
13:12:29	494.50	495.00	495.00	-11.00	1	2186
13:12:29	494.50	495.00	495.00	-11.00	10	2185
13:11:36	494.00	495.00	495.00	-11.00	1	2175
13:11:34	494.50	495.00	494.50	-11.50	2	2174
13:11:24	494.50	495.00	494.50	-11.50	1	2172
13:10:58	494.50	495.00	494.50	-11.50	1	2171
13:10:54	494.50	495.00	494.50	-11.50	1	2170
13:10:52	494.50	495.00	495.00	-11.00	1	2169
13:10:51	494.50	495.00	494.50	-11.50	1	2168
13:10:47	494.50	495.00	494.50	-11.50	1	2167
13:10:00	494.50	495.00	494.50	-11.50	1	2166
13:09:57	494.50	495.00	494.50	-11.50	1	2165
13:09:52	494.50	495.00	494.50	-11.50	1	2164
13:09:46	494.00	494.50	494.50	-11.50	13	2163
13:09:44	494.00	494.50	494.00	-12.00	1	2150
13:09:30	494.00	494.50	494.50	-11.50	1	2149
13:09:19	494.00	494.50	494.00	-12.00	1	2148
13:08:20	494.00	494.50	494.50	-11.50	3	2147
13:08:04	494.00	494.50	494.50	-11.50	2	2144
13:07:35	494.00	494.50	494.50	-11.50	1	2142
13:07:25	494.00	494.50	494.50	-11.50	1	2141
13:06:58	494.00	494.50	494.50	-11.50	1	2140
13:06:42	493.50	494.00	494.00	-12.00	1	2139
13:06:17	493.50	494.00	494.00	-12.00	1	2138
13:05:58	494.00	494.50	494.00	-12.00	1	2137
13:05:52	494.00	494.50	494.00	-12.00	1	2136
13:05:47	493.50	494.00	494.00	-12.00	3	2135
13:05:43	493.50	494.00	493.50	-12.50	1	2132
13:05:37	493.50	494.00	494.00	-12.00	1	2131
13:05:21	494.00	494.50	494.00	-12.00	2	2130
13:05:20	494.00	494.50	494.50	-11.50	1	2128
13:05:18	494.00	494.50	494.00	-12.00	1	2127
13:05:17	494.00	494.50	494.00	-12.00	1	2126
13:05:08	494.00	494.50	494.00	-12.00	1	2125
13:05:00	494.00	494.50	494.00	-12.00	1	2124
13:04:59	493.50	494.00	494.00	-12.00	3	2123
13:04:48	494.00	494.50	494.00	-12.00	1	2120
13:04:43	494.00	494.50	494.00	-12.00	1	2119
13:04:41	494.00	494.50	494.00	-12.00	1	2118
13:04:06	494.00	494.50	494.00	-12.00	1	2117
13:04:04	494.00	494.50	494.50	-11.50	1	2116
13:03:54	494.00	494.50	494.50	-11.50	1	2115
13:03:50	494.00	494.50	494.50	-11.50	1	2114
13:03:49	494.00	494.50	494.00	-12.00	1	2113
13:03:15	493.50	494.50	494.50	-11.50	1	2112
13:02:57	494.00	494.50	494.00	-12.00	1	2111
13:02:56	494.00	494.50	494.00	-12.00	9	2110
13:02:21	494.00	494.50	494.00	-12.00	5	2101
13:01:43	493.50	495.00	495.00	-11.00	1	2096
13:01:22	493.00	493.50	493.50	-12.50	1	2095
13:01:16	493.00	493.50	493.50	-12.50	1	2094
13:01:16	493.00	493.50	493.50	-12.50	1	2093
13:01:10	493.00	493.50	493.50	-12.50	1	2092
13:01:06	493.00	493.50	493.00	-13.00	1	2091
13:01:05	493.00	493.50	493.50	-12.50	1	2090
13:00:57	493.50	494.00	493.50	-12.50	1	2089
13:00:56	493.50	494.00	493.50	-12.50	1	2088
13:00:54	493.50	494.00	493.50	-12.50	1	2087
13:00:43	493.50	494.00	493.50	-12.50	1	2086
13:00:43	493.50	494.00	493.50	-12.50	1	2085
13:00:00	493.00	494.00	493.00	-13.00	1	2084
12:59:59	493.00	494.00	494.00	-12.00	1	2083
12:59:59	493.00	493.50	493.50	-12.50	1	2082
12:59:49	493.00	493.50	493.50	-12.50	2	2081
12:59:49	493.00	493.50	493.50	-12.50	3	2079
12:59:49	493.00	493.50	493.50	-12.50	1	2076
12:59:36	493.00	493.50	493.50	-12.50	1	2075
12:59:32	493.00	493.50	493.50	-12.50	1	2074
12:59:32	493.00	493.50	493.00	-13.00	1	2073
12:59:30	493.00	493.50	493.00	-13.00	1	2072
12:59:28	493.00	493.50	493.00	-13.00	1	2071
12:59:28	493.00	493.50	493.00	-13.00	1	2070
12:59:19	493.00	493.50	493.00	-13.00	1	2069
12:59:16	493.00	493.50	493.00	-13.00	1	2068
12:59:06	493.00	493.50	493.50	-12.50	1	2067
12:59:05	493.00	493.50	493.50	-12.50	1	2066
12:59:04	493.00	493.50	493.50	-12.50	1	2065
12:59:03	493.00	493.50	493.50	-12.50	1	2064
12:58:58	493.00	493.50	493.50	-12.50	1	2063
12:58:48	493.50	494.00	493.50	-12.50	1	2062
12:58:45	493.00	494.00	493.00	-13.00	1	2061
12:58:45	493.00	494.00	493.00	-13.00	6	2060
12:58:37	493.50	494.00	493.00	-13.00	14	2054
12:58:37	493.50	494.00	493.50	-12.50	4	2040
12:58:37	493.50	494.00	493.50	-12.50	4	2036
12:58:32	494.00	494.50	494.00	-12.00	5	2032
12:58:32	494.00	494.50	494.00	-12.00	5	2027
12:58:30	494.00	494.50	494.00	-12.00	2	2022
12:58:30	494.00	494.50	494.00	-12.00	2	2020
12:58:30	494.00	494.50	494.00	-12.00	23	2018
12:58:30	494.00	494.50	494.00	-12.00	1	1995
12:58:27	494.50	495.00	494.50	-11.50	1	1994
12:58:24	494.50	495.00	494.50	-11.50	2	1993
12:58:16	494.50	495.00	494.50	-11.50	3	1991
12:58:15	494.50	495.00	494.50	-11.50	10	1988
12:58:12	495.00	495.50	495.00	-11.00	1	1978
12:58:12	495.00	495.50	495.00	-11.00	1	1977
12:58:10	495.00	495.50	495.00	-11.00	33	1976
12:58:08	495.00	495.50	495.00	-11.00	1	1943
12:58:06	495.00	495.50	495.00	-11.00	1	1942
12:58:06	495.00	495.50	495.00	-11.00	1	1941
12:58:04	495.00	495.50	495.00	-11.00	2	1940
12:58:03	495.00	495.50	495.00	-11.00	1	1938
12:58:03	495.00	495.50	495.00	-11.00	1	1937
12:58:01	495.00	495.50	495.00	-11.00	4	1936
12:57:54	495.00	495.50	495.00	-11.00	1	1932
12:57:54	495.00	495.50	495.00	-11.00	1	1931
12:57:53	495.00	495.50	495.00	-11.00	1	1930
12:57:45	495.00	495.50	495.00	-11.00	1	1929
12:57:36	495.00	495.50	495.00	-11.00	1	1928
12:57:35	495.00	495.50	495.00	-11.00	1	1927
12:57:34	495.00	495.50	495.00	-11.00	1	1926
12:57:03	495.00	495.50	495.00	-11.00	1	1925
12:57:01	495.00	495.50	495.50	-10.50	1	1924
12:56:52	495.00	495.50	495.00	-11.00	1	1923
12:56:52	495.00	495.50	495.00	-11.00	1	1922
12:56:40	495.00	495.50	495.00	-11.00	2	1921
12:56:02	495.00	495.50	495.00	-11.00	1	1919
12:56:02	495.00	495.50	495.00	-11.00	1	1918
12:55:36	495.00	495.50	495.00	-11.00	1	1917
12:55:35	495.00	495.50	495.50	-10.50	1	1916
12:54:57	495.00	495.50	495.50	-10.50	1	1915
12:54:20	495.00	495.50	495.50	-10.50	1	1914
12:54:17	495.00	495.50	495.00	-11.00	2	1913
12:54:12	495.00	495.50	495.00	-11.00	1	1911
12:54:02	495.00	495.50	495.00	-11.00	1	1910
12:53:55	495.00	495.50	495.00	-11.00	1	1909
12:53:55	495.00	495.50	495.00	-11.00	1	1908
12:53:55	495.00	495.50	495.00	-11.00	1	1907
12:53:55	495.00	495.50	495.50	-10.50	2	1906
12:53:52	495.00	495.50	495.50	-10.50	1	1904
12:53:37	495.00	495.50	495.00	-11.00	1	1903
12:53:25	495.00	495.50	495.00	-11.00	1	1902
12:53:20	495.00	495.50	495.50	-10.50	1	1901
12:53:05	495.00	495.50	495.50	-10.50	1	1900
12:53:03	495.00	495.50	495.00	-11.00	1	1899
12:53:02	495.00	495.50	495.00	-11.00	1	1898
12:53:01	495.00	495.50	495.00	-11.00	2	1897
12:52:59	495.00	495.50	495.50	-10.50	1	1895
12:52:51	495.00	495.50	495.00	-11.00	1	1894
12:52:50	495.00	495.50	495.00	-11.00	3	1893
12:52:37	495.00	495.50	495.00	-11.00	2	1890
12:52:36	495.00	495.50	495.00	-11.00	7	1888
12:52:35	495.00	495.50	495.00	-11.00	1	1881
12:52:33	495.00	495.50	495.00	-11.00	1	1880
12:52:32	495.50	496.00	495.50	-10.50	4	1879
12:52:28	495.50	496.00	495.50	-10.50	1	1875
12:52:23	495.50	496.00	495.50	-10.50	1	1874
12:52:22	495.50	496.00	495.50	-10.50	10	1873
12:52:22	495.50	496.00	495.50	-10.50	1	1863
12:52:22	496.00	496.50	496.00	-10.00	4	1862
12:52:22	496.00	496.50	496.00	-10.00	26	1858
12:52:22	496.00	496.50	496.00	-10.00	3	1832
12:52:22	496.00	496.50	496.00	-10.00	2	1829
12:52:22	496.00	496.50	496.00	-10.00	3	1827
12:52:22	496.00	496.50	496.00	-10.00	5	1824
12:51:34	496.00	496.50	496.00	-10.00	1	1819
12:51:23	496.00	496.50	496.00	-10.00	1	1818
12:50:57	496.00	496.50	496.00	-10.00	1	1817
12:50:57	496.00	496.50	496.00	-10.00	1	1816
12:50:31	496.00	496.50	496.00	-10.00	1	1815
12:49:44	496.00	496.50	496.50	-9.50	1	1814
12:49:40	496.00	496.50	496.50	-9.50	1	1813
12:47:48	496.00	496.50	496.00	-10.00	1	1812
12:47:16	496.00	496.50	496.50	-9.50	1	1811
12:47:10	496.00	496.50	496.50	-9.50	2	1810
12:46:50	496.00	496.50	496.50	-9.50	1	1808
12:46:28	496.50	497.00	496.50	-9.50	1	1807
12:46:24	496.50	497.00	496.50	-9.50	1	1806
12:46:21	496.50	497.00	496.50	-9.50	1	1805
12:46:02	496.50	497.00	496.50	-9.50	1	1804
12:46:02	496.50	497.00	496.50	-9.50	2	1803
12:45:56	496.50	497.00	496.50	-9.50	1	1801
12:45:54	496.00	497.00	496.00	-10.00	1	1800
12:45:36	496.00	496.50	496.50	-9.50	1	1799
12:45:31	496.00	496.50	496.50	-9.50	1	1798
12:45:13	496.00	496.50	496.50	-9.50	1	1797
12:44:31	496.00	496.50	496.50	-9.50	2	1796
12:43:47	496.00	496.50	496.50	-9.50	1	1794
12:42:22	496.00	497.00	496.00	-10.00	1	1793
12:41:16	496.00	497.00	496.00	-10.00	3	1792
12:41:07	496.50	497.00	496.50	-9.50	1	1789
12:40:55	496.50	497.00	496.50	-9.50	1	1788
12:40:51	496.50	497.00	496.50	-9.50	3	1787
12:40:42	496.50	497.00	496.50	-9.50	1	1784
12:40:35	496.50	497.00	496.50	-9.50	1	1783
12:40:21	496.50	497.00	496.50	-9.50	3	1782
12:39:23	496.50	497.00	497.00	-9.00	1	1779
12:38:20	496.50	497.00	496.50	-9.50	1	1778
12:37:38	496.00	497.00	496.00	-10.00	1	1777
12:37:17	496.00	497.00	496.00	-10.00	1	1776
12:37:10	496.50	497.00	496.50	-9.50	2	1775
12:34:55	496.00	496.50	496.50	-9.50	4	1773
12:34:53	496.00	496.50	496.50	-9.50	1	1769
12:34:53	496.00	496.50	496.50	-9.50	1	1768
12:34:52	496.00	496.50	496.50	-9.50	1	1767
12:34:51	496.00	496.50	496.50	-9.50	1	1766
12:34:42	496.00	496.50	496.50	-9.50	1	1765
12:34:40	496.00	496.50	496.50	-9.50	1	1764
12:34:33	496.00	496.50	496.50	-9.50	1	1763
12:34:26	496.00	496.50	496.50	-9.50	1	1762
12:34:23	496.00	496.50	496.50	-9.50	1	1761
12:33:59	496.00	496.50	496.50	-9.50	1	1760
12:32:56	496.00	496.50	496.50	-9.50	1	1759
12:32:40	496.00	496.50	496.50	-9.50	1	1758
12:32:06	496.00	496.50	496.50	-9.50	1	1757
12:31:50	496.00	496.50	496.00	-10.00	1	1756
12:31:49	496.00	496.50	496.50	-9.50	1	1755
12:31:15	496.00	496.50	496.00	-10.00	1	1754
12:31:02	496.00	496.50	496.00	-10.00	1	1753
12:30:59	496.00	496.50	496.00	-10.00	1	1752
12:30:56	496.00	496.50	496.00	-10.00	1	1751
12:30:47	496.00	496.50	496.00	-10.00	1	1750
12:29:55	496.00	496.50	496.00	-10.00	1	1749
12:29:51	496.00	496.50	496.50	-9.50	2	1748
12:29:45	496.00	496.50	496.50	-9.50	1	1746
12:29:38	496.00	496.50	496.50	-9.50	3	1745
12:28:34	496.00	496.50	496.00	-10.00	1	1742
12:28:01	496.00	496.50	496.00	-10.00	1	1741
12:27:49	496.00	496.50	496.00	-10.00	1	1740
12:26:48	496.00	496.50	496.00	-10.00	1	1739
12:26:47	496.00	496.50	496.00	-10.00	1	1738
12:25:49	496.00	496.50	496.00	-10.00	1	1737
12:25:38	496.50	497.00	496.50	-9.50	4	1736
12:25:35	496.50	497.00	496.50	-9.50	1	1732
12:25:33	496.50	497.00	496.50	-9.50	1	1731
12:25:19	496.50	497.00	496.50	-9.50	1	1730
12:24:18	497.00	497.50	497.00	-9.00	1	1729
12:23:20	497.00	497.50	497.00	-9.00	1	1728
12:21:57	496.50	497.00	497.00	-9.00	1	1727
12:21:26	497.00	497.50	497.00	-9.00	2	1726
12:21:26	497.00	497.50	497.00	-9.00	2	1724
12:21:17	497.00	497.50	497.00	-9.00	1	1722
12:21:16	497.00	497.50	497.00	-9.00	1	1721
12:21:03	496.50	497.00	497.00	-9.00	4	1720
12:19:23	496.50	497.00	496.50	-9.50	1	1716
12:18:44	496.50	497.00	497.00	-9.00	3	1715
12:18:44	496.50	497.00	497.00	-9.00	3	1712
12:18:44	496.50	497.00	497.00	-9.00	10	1709
12:17:58	496.00	497.00	496.00	-10.00	1	1699
12:17:53	496.00	497.00	497.00	-9.00	1	1698
12:17:29	496.00	496.50	496.50	-9.50	1	1697
12:17:23	496.00	496.50	496.50	-9.50	1	1696
12:17:02	496.00	496.50	496.50	-9.50	1	1695
12:16:53	496.00	496.50	496.50	-9.50	2	1694
12:16:46	496.00	496.50	496.50	-9.50	1	1692
12:16:40	496.00	496.50	496.50	-9.50	1	1691
12:16:35	496.00	496.50	496.50	-9.50	1	1690
12:16:14	496.00	496.50	496.50	-9.50	1	1689
12:14:59	496.00	496.50	496.50	-9.50	2	1688
12:14:59	496.00	496.50	496.00	-10.00	1	1686
12:14:56	496.00	496.50	496.00	-10.00	1	1685
12:14:41	496.00	496.50	496.00	-10.00	2	1684
12:14:24	496.00	496.50	496.00	-10.00	1	1682
12:14:01	496.50	497.00	496.50	-9.50	8	1681
12:14:01	496.50	497.00	496.50	-9.50	2	1673
12:13:53	496.50	497.00	496.50	-9.50	1	1671
12:13:51	496.50	497.00	496.50	-9.50	1	1670
12:11:18	496.00	496.50	496.50	-9.50	2	1669
12:10:58	496.50	497.50	496.50	-9.50	10	1667
12:10:57	496.50	497.50	496.50	-9.50	9	1657
12:10:57	496.50	497.50	496.50	-9.50	3	1648
12:10:57	497.00	497.50	497.00	-9.00	2	1645
12:10:57	497.00	497.50	497.00	-9.00	2	1643
12:10:57	497.00	497.50	497.00	-9.00	3	1641
12:10:57	497.00	497.50	497.00	-9.00	5	1638
12:10:57	497.00	497.50	497.00	-9.00	7	1633
12:09:35	497.00	497.50	497.50	-8.50	1	1626
12:09:15	497.00	497.50	497.50	-8.50	1	1625
12:09:13	497.00	497.50	497.50	-8.50	1	1624
12:09:09	497.00	497.50	497.50	-8.50	1	1623
12:07:51	497.00	497.50	497.50	-8.50	3	1622
12:07:28	497.00	497.50	497.50	-8.50	1	1619
12:07:05	497.00	498.00	497.00	-9.00	1	1618
12:05:13	497.00	497.50	497.50	-8.50	1	1617
12:05:13	497.00	497.50	497.00	-9.00	1	1616
12:02:06	497.00	498.00	497.00	-9.00	1	1615
12:01:25	497.00	497.50	497.50	-8.50	1	1614
12:01:06	497.00	497.50	497.50	-8.50	2	1613
12:00:07	497.00	497.50	497.50	-8.50	1	1611
11:58:58	497.00	497.50	497.00	-9.00	2	1610
11:58:15	497.50	498.00	497.50	-8.50	1	1608
11:56:25	497.00	497.50	497.50	-8.50	1	1607
11:54:35	497.00	497.50	497.50	-8.50	1	1606
11:54:26	497.00	497.50	497.50	-8.50	1	1605
11:54:14	497.00	497.50	497.50	-8.50	1	1604
11:54:12	497.00	497.50	497.50	-8.50	1	1603
11:53:57	497.00	497.50	497.50	-8.50	2	1602
11:53:10	496.50	497.00	497.00	-9.00	3	1600
11:52:14	496.50	497.00	497.00	-9.00	1	1597
11:51:48	496.50	497.00	497.00	-9.00	1	1596
11:50:05	497.00	497.50	497.00	-9.00	1	1595
11:49:58	497.00	497.50	497.00	-9.00	1	1594
11:49:54	497.00	497.50	497.00	-9.00	1	1593
11:49:15	496.50	497.00	497.00	-9.00	2	1592
11:49:14	496.50	497.00	497.00	-9.00	1	1590
11:49:13	496.50	497.00	496.50	-9.50	1	1589
11:49:09	496.50	497.00	496.50	-9.50	1	1588
11:48:36	496.50	497.00	496.50	-9.50	1	1587
11:48:05	497.00	497.50	497.00	-9.00	8	1586
11:48:03	497.00	497.50	497.00	-9.00	1	1578
11:47:45	497.00	497.50	497.00	-9.00	1	1577
11:46:39	497.00	497.50	497.00	-9.00	2	1576
11:46:39	497.00	497.50	497.00	-9.00	1	1574
11:43:14	497.00	497.50	497.00	-9.00	1	1573
11:43:13	497.00	497.50	497.00	-9.00	1	1572
11:42:26	497.00	497.50	497.00	-9.00	1	1571
11:41:37	497.00	497.50	497.00	-9.00	1	1570
11:40:25	497.00	497.50	497.50	-8.50	1	1569
11:40:15	496.50	497.50	497.50	-8.50	1	1568
11:39:18	496.50	497.50	497.50	-8.50	1	1567
11:38:52	496.50	497.50	497.50	-8.50	1	1566
11:38:26	496.50	497.50	497.50	-8.50	1	1565
11:38:14	497.00	497.50	497.00	-9.00	1	1564
11:38:14	497.00	497.50	497.00	-9.00	1	1563
11:37:34	497.00	497.50	497.50	-8.50	1	1562
11:36:29	497.00	497.50	497.00	-9.00	2	1561
11:36:02	497.00	497.50	497.00	-9.00	1	1559
11:35:10	496.50	497.00	497.00	-9.00	4	1558
11:34:54	496.50	497.00	497.00	-9.00	1	1554
11:34:13	496.50	497.00	497.00	-9.00	1	1553
11:33:43	496.50	497.00	497.00	-9.00	1	1552
11:33:05	496.50	497.00	497.00	-9.00	1	1551
11:32:42	496.50	497.00	497.00	-9.00	1	1550
11:31:38	496.50	497.00	497.00	-9.00	1	1549
11:31:24	496.50	497.00	497.00	-9.00	1	1548
11:30:55	496.50	497.00	497.00	-9.00	1	1547
11:30:49	497.00	497.50	497.00	-9.00	2	1546
11:30:25	496.50	497.00	497.00	-9.00	3	1544
11:29:56	496.50	497.00	497.00	-9.00	1	1541
11:29:46	497.00	497.50	497.00	-9.00	2	1540
11:29:44	497.00	497.50	497.00	-9.00	1	1538
11:29:01	497.00	497.50	497.00	-9.00	1	1537
11:27:22	497.00	497.50	497.00	-9.00	1	1536
11:27:08	497.00	497.50	497.00	-9.00	1	1535
11:26:59	497.00	497.50	497.00	-9.00	1	1534
11:26:53	497.00	497.50	497.00	-9.00	1	1533
11:26:53	497.00	497.50	497.00	-9.00	2	1532
11:23:29	497.00	497.50	497.00	-9.00	1	1530
11:23:24	496.50	497.00	497.00	-9.00	2	1529
11:23:14	496.50	497.00	497.00	-9.00	1	1527
11:21:39	496.50	497.00	496.50	-9.50	1	1526
11:21:37	496.50	497.00	497.00	-9.00	1	1525
11:21:35	496.50	497.00	496.50	-9.50	1	1524
11:21:31	496.50	497.00	496.50	-9.50	2	1523
11:20:48	496.50	497.50	496.50	-9.50	2	1521
11:20:48	497.00	497.50	497.00	-9.00	21	1519
11:20:48	497.00	497.50	497.00	-9.00	1	1498
11:20:38	497.50	498.50	497.50	-8.50	7	1497
11:19:59	498.00	498.50	498.00	-8.00	2	1490
11:18:20	498.00	498.50	498.00	-8.00	1	1488
11:17:31	498.00	498.50	498.00	-8.00	1	1487
11:17:09	497.50	498.00	498.00	-8.00	4	1486
11:15:15	497.50	498.00	498.00	-8.00	1	1482
11:15:10	497.00	497.50	497.50	-8.50	2	1481
11:13:27	497.50	498.00	497.50	-8.50	2	1479
11:13:27	497.50	498.00	497.50	-8.50	2	1477
11:13:00	498.00	498.50	498.00	-8.00	7	1475
11:11:50	497.50	498.00	498.00	-8.00	5	1468
11:10:37	497.00	497.50	497.50	-8.50	2	1463
11:10:36	497.00	497.50	497.50	-8.50	4	1461
11:10:32	497.00	497.50	497.50	-8.50	1	1457
11:08:13	497.00	497.50	497.00	-9.00	1	1456
11:06:02	497.00	497.50	497.00	-9.00	1	1455
11:05:11	497.00	497.50	497.00	-9.00	1	1454
11:04:17	497.00	497.50	497.00	-9.00	1	1453
11:04:05	497.00	497.50	497.00	-9.00	1	1452
11:02:08	497.00	497.50	497.00	-9.00	1	1451
11:02:08	496.50	497.00	497.00	-9.00	1	1450
11:02:05	496.50	497.00	497.00	-9.00	1	1449
11:01:41	497.00	497.50	497.00	-9.00	1	1448
11:01:35	496.50	497.00	497.00	-9.00	1	1447
11:01:22	496.50	497.00	497.00	-9.00	1	1446
11:00:58	496.50	497.00	497.00	-9.00	1	1445
11:00:43	496.50	497.00	496.50	-9.50	1	1444
11:00:08	497.00	497.50	497.00	-9.00	3	1443
11:00:08	497.00	497.50	497.00	-9.00	1	1440
11:00:02	497.00	497.50	497.00	-9.00	1	1439
10:59:58	497.00	497.50	497.00	-9.00	1	1438
10:59:46	497.00	497.50	497.00	-9.00	1	1437
10:59:40	497.00	497.50	497.00	-9.00	1	1436
10:59:25	497.00	497.50	497.00	-9.00	5	1435
10:59:25	497.00	497.50	497.00	-9.00	1	1430
10:59:13	497.00	497.50	497.00	-9.00	2	1429
10:58:40	497.00	497.50	497.00	-9.00	1	1427
10:58:25	497.00	497.50	497.50	-8.50	1	1426
10:57:40	497.50	498.00	497.50	-8.50	5	1425
10:57:14	497.00	497.50	497.50	-8.50	1	1420
10:54:12	497.50	498.00	497.50	-8.50	1	1419
10:54:10	497.00	498.00	497.00	-9.00	1	1418
10:53:53	497.50	498.00	497.50	-8.50	3	1417
10:53:01	498.00	498.50	498.00	-8.00	1	1414
10:52:13	498.00	498.50	498.00	-8.00	1	1413
10:50:06	497.00	498.00	498.00	-8.00	4	1412
10:48:39	498.00	498.50	498.00	-8.00	2	1408
10:47:32	497.50	498.00	498.00	-8.00	2	1406
10:46:43	497.00	498.00	498.00	-8.00	1	1404
10:46:02	497.00	497.50	497.50	-8.50	2	1403
10:45:40	497.00	497.50	497.00	-9.00	1	1401
10:44:51	497.00	498.00	497.00	-9.00	1	1400
10:44:37	497.00	497.50	497.50	-8.50	2	1399
10:41:54	497.00	497.50	497.00	-9.00	1	1397
10:41:20	497.00	497.50	497.00	-9.00	2	1396
10:41:20	497.50	498.00	497.50	-8.50	1	1394
10:41:04	497.00	498.00	497.00	-9.00	1	1393
10:40:57	497.00	498.00	498.00	-8.00	1	1392
10:40:36	497.50	498.00	497.50	-8.50	1	1391
10:39:42	497.00	497.50	497.50	-8.50	2	1390
10:39:40	497.00	497.50	497.50	-8.50	1	1388
10:39:03	497.00	497.50	497.50	-8.50	3	1387
10:38:28	497.00	497.50	497.00	-9.00	1	1384
10:38:10	496.50	497.00	497.00	-9.00	1	1383
10:38:09	496.50	497.00	496.50	-9.50	1	1382
10:37:53	497.00	497.50	497.00	-9.00	1	1381
10:37:25	497.00	497.50	497.00	-9.00	9	1380
10:37:25	497.00	497.50	497.00	-9.00	2	1371
10:37:24	497.50	498.50	497.50	-8.50	2	1369
10:37:24	497.50	498.50	497.50	-8.50	2	1367
10:37:24	498.00	498.50	498.00	-8.00	3	1365
10:37:11	498.00	498.50	498.00	-8.00	2	1362
10:36:06	498.50	499.00	498.50	-7.50	3	1360
10:35:36	498.50	499.00	499.00	-7.00	1	1357
10:33:24	499.00	499.50	499.00	-7.00	2	1356
10:33:24	499.00	499.50	499.00	-7.00	1	1354
10:32:35	498.50	499.00	499.00	-7.00	1	1353
10:32:23	499.00	499.50	499.00	-7.00	1	1352
10:32:22	499.00	499.50	499.00	-7.00	1	1351
10:31:48	498.50	499.00	499.00	-7.00	1	1350
10:31:39	498.50	499.00	499.00	-7.00	4	1349
10:31:22	498.00	498.50	498.50	-7.50	1	1345
10:31:17	498.00	498.50	498.50	-7.50	2	1344
10:31:07	498.00	498.50	498.50	-7.50	2	1342
10:31:00	498.00	498.50	498.50	-7.50	1	1340
10:30:54	498.00	498.50	498.50	-7.50	1	1339
10:30:00	498.00	498.50	498.00	-8.00	1	1338
10:29:04	497.50	498.00	498.00	-8.00	2	1337
10:28:37	497.50	498.00	498.00	-8.00	1	1335
10:28:30	497.50	498.00	498.00	-8.00	2	1334
10:26:54	497.50	498.00	497.50	-8.50	1	1332
10:26:38	497.00	497.50	497.00	-9.00	3	1331
10:26:29	497.00	498.00	497.00	-9.00	1	1328
10:26:15	497.50	498.00	497.50	-8.50	1	1327
10:26:08	497.50	498.00	497.50	-8.50	1	1326
10:25:47	497.00	498.00	498.00	-8.00	1	1325
10:25:27	497.50	498.00	497.50	-8.50	1	1324
10:25:15	497.00	498.00	498.00	-8.00	1	1323
10:25:11	496.50	497.00	497.00	-9.00	1	1322
10:25:11	496.50	497.00	497.00	-9.00	1	1321
10:25:03	496.50	497.00	496.50	-9.50	1	1320
10:25:00	496.00	496.50	496.50	-9.50	3	1319
10:24:55	496.00	496.50	496.50	-9.50	1	1316
10:24:55	496.00	496.50	496.00	-10.00	1	1315
10:24:45	496.00	496.50	496.00	-10.00	1	1314
10:24:25	496.00	496.50	496.00	-10.00	1	1313
10:24:22	496.00	496.50	496.00	-10.00	2	1312
10:24:21	496.00	496.50	496.00	-10.00	1	1310
10:24:20	496.00	496.50	496.00	-10.00	1	1309
10:24:18	496.00	496.50	496.00	-10.00	1	1308
10:24:17	496.00	496.50	496.00	-10.00	2	1307
10:24:16	496.00	496.50	496.50	-9.50	1	1305
10:24:13	496.00	496.50	496.00	-10.00	2	1304
10:24:08	496.00	496.50	496.00	-10.00	2	1302
10:24:06	496.00	496.50	496.00	-10.00	2	1300
10:24:06	496.00	496.50	496.00	-10.00	2	1298
10:24:06	496.00	496.50	496.00	-10.00	2	1296
10:23:47	496.00	496.50	496.00	-10.00	1	1294
10:23:42	496.50	497.00	496.50	-9.50	1	1293
10:23:41	496.50	497.00	496.50	-9.50	1	1292
10:23:35	496.50	497.00	496.50	-9.50	1	1291
10:23:20	496.00	496.50	496.50	-9.50	1	1290
10:23:14	496.00	497.00	496.00	-10.00	2	1289
10:23:03	496.50	497.00	496.50	-9.50	3	1287
10:23:03	496.50	497.00	496.50	-9.50	3	1284
10:22:55	496.50	497.00	496.50	-9.50	3	1281
10:22:18	497.00	498.00	497.00	-9.00	1	1278
10:22:06	497.00	498.00	497.00	-9.00	1	1277
10:22:05	497.00	498.00	497.00	-9.00	1	1276
10:21:58	496.50	498.00	496.50	-9.50	1	1275
10:21:58	497.00	498.00	497.00	-9.00	2	1274
10:21:48	496.50	497.00	497.00	-9.00	1	1272
10:21:44	496.50	497.00	497.00	-9.00	1	1271
10:21:36	497.00	498.00	497.00	-9.00	2	1270
10:21:29	497.00	498.00	497.00	-9.00	5	1268
10:21:21	497.00	498.00	497.00	-9.00	1	1263
10:21:18	497.00	498.00	497.00	-9.00	10	1262
10:21:11	497.50	498.00	497.50	-8.50	1	1252
10:21:11	497.50	498.00	497.50	-8.50	2	1251
10:21:08	497.50	498.00	497.50	-8.50	8	1249
10:21:01	497.50	498.00	497.50	-8.50	3	1241
10:19:55	498.00	499.00	498.00	-8.00	16	1238
10:19:43	498.50	499.50	498.50	-7.50	9	1222
10:18:48	498.50	499.00	499.00	-7.00	2	1213
10:18:07	498.00	498.50	498.50	-7.50	1	1211
10:18:00	498.00	498.50	498.50	-7.50	1	1210
10:17:59	498.00	498.50	498.00	-8.00	1	1209
10:17:54	498.00	498.50	498.50	-7.50	1	1208
10:16:59	498.00	498.50	498.00	-8.00	1	1207
10:16:33	498.00	499.00	498.00	-8.00	2	1206
10:15:26	498.50	499.00	498.50	-7.50	1	1204
10:15:20	498.50	499.00	499.00	-7.00	1	1203
10:14:57	498.00	499.00	499.00	-7.00	1	1202
10:14:51	498.50	499.00	498.50	-7.50	6	1201
10:14:51	498.50	499.00	498.50	-7.50	2	1195
10:14:51	499.00	499.50	499.00	-7.00	2	1193
10:14:51	499.00	499.50	499.00	-7.00	5	1191
10:14:28	499.00	500.00	499.00	-7.00	1	1186
10:14:25	499.00	500.00	500.00	-6.00	1	1185
10:14:07	499.00	500.00	499.00	-7.00	1	1184
10:14:07	499.50	500.00	499.50	-6.50	1	1183
10:13:58	499.00	499.50	499.50	-6.50	1	1182
10:13:21	499.50	500.00	499.50	-6.50	1	1181
10:13:19	498.50	499.50	499.50	-6.50	4	1180
10:12:36	499.00	499.50	499.00	-7.00	1	1176
10:11:53	498.50	499.00	499.00	-7.00	1	1175
10:11:09	499.00	500.00	499.00	-7.00	6	1174
10:10:10	499.00	499.50	499.00	-7.00	1	1168
10:10:01	499.00	499.50	499.00	-7.00	1	1167
10:09:38	499.00	499.50	499.00	-7.00	1	1166
10:09:37	499.00	499.50	499.00	-7.00	1	1165
10:08:45	498.50	499.00	499.00	-7.00	2	1164
10:08:45	498.50	499.00	499.00	-7.00	1	1162
10:07:37	499.00	499.50	499.00	-7.00	2	1161
10:07:37	499.00	499.50	499.00	-7.00	2	1159
10:07:20	499.00	499.50	499.00	-7.00	1	1157
10:07:20	499.00	499.50	499.00	-7.00	1	1156
10:06:51	499.00	499.50	499.00	-7.00	1	1155
10:06:11	499.00	499.50	499.00	-7.00	1	1154
10:05:57	499.00	499.50	499.50	-6.50	1	1153
10:05:40	499.50	500.00	499.50	-6.50	1	1152
10:04:46	499.00	499.50	499.50	-6.50	1	1151
10:04:40	499.00	499.50	499.00	-7.00	1	1150
10:04:32	499.00	499.50	499.00	-7.00	1	1149
10:04:02	499.00	500.00	499.00	-7.00	4	1148
10:04:01	499.00	500.00	499.00	-7.00	1	1144
10:03:31	499.00	500.00	499.00	-7.00	1	1143
10:03:30	499.00	500.00	499.00	-7.00	3	1142
10:03:11	499.00	500.00	499.00	-7.00	1	1139
10:03:00	499.00	500.00	499.00	-7.00	2	1138
10:02:36	499.50	500.00	499.50	-6.50	2	1136
10:02:34	499.50	500.00	500.00	-6.00	1	1134
10:02:30	498.50	499.50	499.50	-6.50	3	1133
10:02:17	499.00	499.50	499.00	-7.00	2	1130
10:02:08	498.50	499.00	498.50	-7.50	1	1128
10:00:32	498.50	499.00	499.00	-7.00	1	1127
10:00:08	498.50	500.00	498.50	-7.50	1	1126
10:00:05	498.50	499.00	499.00	-7.00	1	1125
09:59:31	498.50	499.00	499.00	-7.00	1	1124
09:59:02	499.00	500.00	499.00	-7.00	3	1123
09:58:07	499.00	500.00	499.00	-7.00	2	1120
09:57:53	499.00	501.00	499.00	-7.00	1	1118
09:57:11	499.00	501.00	499.00	-7.00	1	1117
09:57:10	500.00	501.00	500.00	-6.00	2	1116
09:56:24	499.00	500.00	500.00	-6.00	3	1114
09:55:20	498.50	500.00	500.00	-6.00	1	1111
09:55:07	498.00	500.00	500.00	-6.00	1	1110
09:55:02	498.00	500.00	500.00	-6.00	1	1109
09:54:39	500.00	501.00	500.00	-6.00	7	1108
09:54:39	500.00	501.00	500.00	-6.00	1	1101
09:54:20	501.00	502.00	501.00	-5.00	3	1100
09:54:11	501.00	502.00	501.00	-5.00	1	1097
09:54:06	501.00	502.00	501.00	-5.00	1	1096
09:54:00	500.00	501.00	501.00	-5.00	1	1095
09:53:53	500.00	501.00	501.00	-5.00	2	1094
09:53:52	500.00	501.00	501.00	-5.00	2	1092
09:53:52	500.00	501.00	501.00	-5.00	2	1090
09:53:51	500.00	501.00	500.00	-6.00	1	1088
09:53:51	500.00	501.00	501.00	-5.00	1	1087
09:53:45	500.00	501.00	500.00	-6.00	1	1086
09:53:44	500.00	501.00	501.00	-5.00	1	1085
09:53:39	500.00	501.00	501.00	-5.00	2	1084
09:53:28	499.00	501.00	499.00	-7.00	1	1082
09:53:21	499.00	500.00	500.00	-6.00	2	1081
09:53:21	499.00	500.00	500.00	-6.00	5	1079
09:53:21	499.00	500.00	500.00	-6.00	2	1074
09:53:21	499.00	500.00	500.00	-6.00	4	1072
09:53:21	499.00	500.00	500.00	-6.00	2	1068
09:53:21	499.00	500.00	500.00	-6.00	2	1066
09:53:21	499.00	500.00	500.00	-6.00	2	1064
09:53:20	498.00	499.50	499.50	-6.50	12	1062
09:53:20	498.00	499.00	499.00	-7.00	14	1050
09:53:20	498.00	499.00	499.00	-7.00	2	1036
09:53:19	498.00	498.50	498.50	-7.50	5	1034
09:53:15	498.00	498.50	498.00	-8.00	1	1029
09:53:13	498.00	498.50	498.50	-7.50	1	1028
09:52:28	498.00	498.50	498.00	-8.00	1	1027
09:52:09	498.00	499.00	498.00	-8.00	4	1026
09:51:43	498.00	499.00	498.00	-8.00	1	1022
09:51:36	498.50	499.00	498.50	-7.50	1	1021
09:51:31	498.50	499.00	498.50	-7.50	2	1020
09:51:23	498.50	499.00	498.50	-7.50	1	1018
09:51:15	498.50	499.00	499.00	-7.00	1	1017
09:51:05	498.50	499.00	499.00	-7.00	1	1016
09:50:27	498.00	499.00	498.00	-8.00	1	1015
09:50:24	498.00	499.00	498.00	-8.00	1	1014
09:50:18	498.00	498.50	498.50	-7.50	1	1013
09:49:50	497.50	498.50	498.50	-7.50	3	1012
09:49:44	498.00	498.50	498.00	-8.00	1	1009
09:49:44	498.00	498.50	498.00	-8.00	1	1008
09:49:38	497.50	498.00	498.00	-8.00	2	1007
09:49:15	498.00	498.50	498.00	-8.00	1	1005
09:49:11	498.00	498.50	498.00	-8.00	1	1004
09:49:08	498.00	498.50	498.50	-7.50	1	1003
09:49:00	498.50	499.00	498.50	-7.50	7	1002
09:48:59	498.50	499.00	498.50	-7.50	1	995
09:48:57	498.50	499.00	498.50	-7.50	1	994
09:48:28	498.50	499.00	498.50	-7.50	1	993
09:48:26	498.00	499.00	498.00	-8.00	2	992
09:47:39	498.00	498.50	498.50	-7.50	3	990
09:47:13	497.00	498.00	498.00	-8.00	1	987
09:47:00	497.00	497.50	497.50	-8.50	1	986
09:46:49	497.00	497.50	497.50	-8.50	1	985
09:46:37	497.00	497.50	497.50	-8.50	1	984
09:46:34	497.00	497.50	497.00	-9.00	1	983
09:46:27	497.00	497.50	497.00	-9.00	1	982
09:46:14	497.50	498.00	497.50	-8.50	1	981
09:46:11	497.50	498.00	497.50	-8.50	1	980
09:46:07	497.50	498.00	497.50	-8.50	1	979
09:45:59	497.50	498.00	497.50	-8.50	1	978
09:45:57	497.50	498.00	497.50	-8.50	1	977
09:45:53	497.50	498.00	497.50	-8.50	1	976
09:45:28	498.00	499.00	498.00	-8.00	1	975
09:45:28	498.00	499.00	498.00	-8.00	1	974
09:45:28	498.00	499.00	498.00	-8.00	1	973
09:45:21	498.00	498.50	498.00	-8.00	2	972
09:45:21	498.00	498.50	498.00	-8.00	1	970
09:45:16	498.00	498.50	498.00	-8.00	1	969
09:45:12	498.00	498.50	498.00	-8.00	1	968
09:44:59	498.00	499.00	499.00	-7.00	1	967
09:44:45	498.50	499.00	498.50	-7.50	3	966
09:44:45	498.50	499.00	498.50	-7.50	1	963
09:44:20	498.50	499.00	498.50	-7.50	1	962
09:43:46	498.50	500.00	498.50	-7.50	1	961
09:43:42	499.00	500.00	499.00	-7.00	2	960
09:43:33	499.00	500.00	499.00	-7.00	1	958
09:43:18	499.00	500.00	500.00	-6.00	1	957
09:42:55	499.00	500.00	499.00	-7.00	1	956
09:42:51	499.00	500.00	500.00	-6.00	1	955
09:42:34	498.50	499.00	499.00	-7.00	1	954
09:42:08	499.00	499.50	499.00	-7.00	1	953
09:41:27	499.00	500.00	499.00	-7.00	1	952
09:41:11	499.50	500.00	499.50	-6.50	1	951
09:41:04	499.50	500.00	499.50	-6.50	1	950
09:40:59	499.50	501.00	499.50	-6.50	1	949
09:40:37	499.50	500.00	500.00	-6.00	5	948
09:40:35	499.50	500.00	499.50	-6.50	1	943
09:40:25	499.50	500.00	500.00	-6.00	1	942
09:40:16	499.50	500.00	500.00	-6.00	2	941
09:39:52	499.50	500.00	500.00	-6.00	1	939
09:39:17	500.00	501.00	500.00	-6.00	1	938
09:39:11	500.00	501.00	500.00	-6.00	1	937
09:38:55	500.00	501.00	500.00	-6.00	1	936
09:38:43	499.50	500.00	500.00	-6.00	1	935
09:38:42	499.50	500.00	500.00	-6.00	1	934
09:38:36	499.50	500.00	500.00	-6.00	1	933
09:38:29	500.00	501.00	500.00	-6.00	1	932
09:38:15	500.00	501.00	500.00	-6.00	1	931
09:38:10	499.50	501.00	501.00	-5.00	2	930
09:38:09	499.50	500.00	500.00	-6.00	29	928
09:38:09	499.50	500.00	500.00	-6.00	2	899
09:37:53	499.00	499.50	499.50	-6.50	1	897
09:37:50	499.00	499.50	499.50	-6.50	1	896
09:37:44	499.00	499.50	499.50	-6.50	2	895
09:37:38	498.50	499.00	499.00	-7.00	2	893
09:37:16	498.50	499.00	498.50	-7.50	1	891
09:37:09	498.50	499.00	498.50	-7.50	1	890
09:36:58	498.50	499.00	498.50	-7.50	1	889
09:36:42	498.50	499.50	499.50	-6.50	1	888
09:36:27	498.50	499.00	499.00	-7.00	1	887
09:36:26	498.00	498.50	498.50	-7.50	5	886
09:36:26	498.00	498.50	498.50	-7.50	2	881
09:36:26	498.00	498.50	498.50	-7.50	2	879
09:36:16	498.00	498.50	497.50	-8.50	4	877
09:36:16	498.00	498.50	498.00	-8.00	3	873
09:36:02	498.00	498.50	498.00	-8.00	2	870
09:35:48	497.50	498.00	498.00	-8.00	1	868
09:35:48	497.50	498.00	498.00	-8.00	1	867
09:35:32	497.00	498.00	498.00	-8.00	1	866
09:35:30	497.00	498.00	497.00	-9.00	1	865
09:35:27	497.00	497.50	497.50	-8.50	1	864
09:35:20	497.50	498.00	497.50	-8.50	1	863
09:35:16	497.50	498.00	497.50	-8.50	1	862
09:34:50	498.00	498.50	498.00	-8.00	1	861
09:34:40	497.50	498.00	498.00	-8.00	1	860
09:34:39	497.50	498.00	498.00	-8.00	2	859
09:34:37	497.50	498.00	498.00	-8.00	1	857
09:34:36	497.50	498.00	497.50	-8.50	1	856
09:34:36	497.50	498.00	497.50	-8.50	1	855
09:34:35	498.00	498.50	498.00	-8.00	1	854
09:34:27	498.00	498.50	498.00	-8.00	1	853
09:34:21	498.00	498.50	498.00	-8.00	1	852
09:34:20	498.00	498.50	498.50	-7.50	1	851
09:34:06	497.00	498.00	498.00	-8.00	1	850
09:34:01	497.00	498.00	497.00	-9.00	1	849
09:33:49	497.00	498.50	497.00	-9.00	1	848
09:33:39	497.00	498.50	497.00	-9.00	1	847
09:33:37	497.00	498.50	497.00	-9.00	1	846
09:33:37	497.00	497.50	497.50	-8.50	1	845
09:33:33	497.00	497.50	497.00	-9.00	1	844
09:33:32	497.00	498.50	497.00	-9.00	1	843
09:33:31	497.00	498.50	497.00	-9.00	1	842
09:33:29	497.00	497.50	497.50	-8.50	2	841
09:33:28	497.00	497.50	497.00	-9.00	1	839
09:33:22	497.00	497.50	497.00	-9.00	2	838
09:33:22	497.00	497.50	497.00	-9.00	1	836
09:33:22	497.00	497.50	497.00	-9.00	2	835
09:33:22	497.00	497.50	497.00	-9.00	7	833
09:33:20	497.50	498.00	497.50	-8.50	1	826
09:33:20	497.50	498.00	497.50	-8.50	1	825
09:33:19	497.50	498.00	497.50	-8.50	2	824
09:33:19	497.50	498.00	497.50	-8.50	2	822
09:33:19	497.50	498.00	497.50	-8.50	2	820
09:33:19	497.50	498.00	497.50	-8.50	1	818
09:33:19	498.00	499.50	498.00	-8.00	9	817
09:33:12	498.50	499.50	498.50	-7.50	4	808
09:33:02	498.50	499.50	498.50	-7.50	1	804
09:33:02	498.50	499.50	498.50	-7.50	1	803
09:33:00	498.50	499.00	499.00	-7.00	1	802
09:32:59	498.50	499.00	499.00	-7.00	1	801
09:32:34	498.50	499.50	498.50	-7.50	1	800
09:32:19	498.50	499.00	499.00	-7.00	1	799
09:31:58	499.00	500.00	499.00	-7.00	1	798
09:31:53	498.50	500.00	498.50	-7.50	2	797
09:31:41	499.00	500.00	499.00	-7.00	1	795
09:31:41	499.00	500.00	499.00	-7.00	3	794
09:31:41	499.00	500.00	499.00	-7.00	1	791
09:31:37	499.00	500.00	499.00	-7.00	1	790
09:31:30	499.00	500.00	500.00	-6.00	2	789
09:31:24	499.50	501.00	499.50	-6.50	4	787
09:31:24	500.00	501.00	500.00	-6.00	15	783
09:31:23	500.00	501.00	500.00	-6.00	8	768
09:31:18	500.00	501.00	500.00	-6.00	1	760
09:31:13	500.00	501.00	500.00	-6.00	1	759
09:31:09	500.00	501.00	500.00	-6.00	1	758
09:31:08	500.00	501.00	500.00	-6.00	2	757
09:31:07	501.00	502.00	501.00	-5.00	5	755
09:31:07	501.00	502.00	501.00	-5.00	1	750
09:31:07	501.00	502.00	501.00	-5.00	1	749
09:30:56	501.00	502.00	501.00	-5.00	1	748
09:30:47	501.00	502.00	501.00	-5.00	1	747
09:30:34	501.00	502.00	501.00	-5.00	1	746
09:30:27	501.00	502.00	501.00	-5.00	1	745
09:30:22	501.00	502.00	501.00	-5.00	1	744
09:30:12	500.00	501.00	501.00	-5.00	5	743
09:30:02	500.00	501.00	501.00	-5.00	1	738
09:29:39	500.00	501.00	501.00	-5.00	1	737
09:29:24	500.00	501.00	500.00	-6.00	1	736
09:28:34	500.00	501.00	501.00	-5.00	1	735
09:28:33	500.00	501.00	500.00	-6.00	1	734
09:28:19	500.00	501.00	501.00	-5.00	1	733
09:28:18	500.00	501.00	501.00	-5.00	1	732
09:28:16	500.00	501.00	501.00	-5.00	1	731
09:28:15	500.00	501.00	500.00	-6.00	1	730
09:28:06	500.00	501.00	501.00	-5.00	1	729
09:28:06	500.00	501.00	500.00	-6.00	1	728
09:28:02	500.00	501.00	500.00	-6.00	1	727
09:27:54	501.00	502.00	501.00	-5.00	6	726
09:27:54	501.00	502.00	501.00	-5.00	1	720
09:27:48	501.00	502.00	501.00	-5.00	1	719
09:27:41	501.00	502.00	501.00	-5.00	1	718
09:27:34	501.00	502.00	502.00	-4.00	1	717
09:27:11	501.00	502.00	502.00	-4.00	2	716
09:26:07	501.00	503.00	503.00	-3.00	1	714
09:26:06	502.00	503.00	501.00	-5.00	1	713
09:26:06	502.00	503.00	502.00	-4.00	1	712
09:26:06	502.00	503.00	502.00	-4.00	2	711
09:26:04	502.00	503.00	502.00	-4.00	1	709
09:26:02	502.00	503.00	503.00	-3.00	1	708
09:25:46	502.00	503.00	503.00	-3.00	1	707
09:25:00	501.00	502.00	502.00	-4.00	1	706
09:24:59	501.00	502.00	502.00	-4.00	1	705
09:24:59	501.00	502.00	502.00	-4.00	1	704
09:24:56	501.00	502.00	502.00	-4.00	1	703
09:24:53	502.00	503.00	502.00	-4.00	1	702
09:24:50	502.00	503.00	503.00	-3.00	1	701
09:24:47	501.00	503.00	503.00	-3.00	1	700
09:24:40	502.00	504.00	502.00	-4.00	2	699
09:24:40	503.00	505.00	503.00	-3.00	14	697
09:24:40	504.00	505.00	504.00	-2.00	1	683
09:24:37	503.00	504.00	504.00	-2.00	14	682
09:24:26	503.00	504.00	504.00	-2.00	1	668
09:24:10	503.00	504.00	504.00	-2.00	1	667
09:23:43	502.00	503.00	503.00	-3.00	8	666
09:23:28	502.00	503.00	503.00	-3.00	1	658
09:23:26	502.00	503.00	502.00	-4.00	2	657
09:23:10	501.00	503.00	503.00	-3.00	1	655
09:23:07	502.00	503.00	502.00	-4.00	1	654
09:23:05	502.00	503.00	502.00	-4.00	1	653
09:22:58	502.00	503.00	502.00	-4.00	2	652
09:22:33	501.00	503.00	503.00	-3.00	1	650
09:22:26	501.00	502.00	503.00	-3.00	1	649
09:22:26	501.00	502.00	502.00	-4.00	1	648
09:22:24	502.00	503.00	502.00	-4.00	1	647
09:22:09	501.00	503.00	503.00	-3.00	1	646
09:22:04	502.00	503.00	502.00	-4.00	1	645
09:21:53	502.00	503.00	502.00	-4.00	1	644
09:21:17	501.00	502.00	502.00	-4.00	1	643
09:21:14	502.00	503.00	502.00	-4.00	1	642
09:21:03	501.00	502.00	502.00	-4.00	3	641
09:21:02	501.00	502.00	502.00	-4.00	1	638
09:21:01	501.00	502.00	502.00	-4.00	1	637
09:21:00	501.00	502.00	501.00	-5.00	1	636
09:20:59	501.00	502.00	501.00	-5.00	1	635
09:20:39	501.00	502.00	502.00	-4.00	1	634
09:20:36	501.00	502.00	502.00	-4.00	1	633
09:20:33	501.00	502.00	502.00	-4.00	1	632
09:20:17	501.00	502.00	502.00	-4.00	1	631
09:20:14	501.00	502.00	501.00	-5.00	1	630
09:20:09	501.00	502.00	502.00	-4.00	1	629
09:19:59	501.00	503.00	503.00	-3.00	1	628
09:19:56	501.00	503.00	503.00	-3.00	1	627
09:19:54	502.00	503.00	502.00	-4.00	7	626
09:19:51	502.00	503.00	503.00	-3.00	1	619
09:19:43	503.00	504.00	503.00	-3.00	1	618
09:19:42	503.00	504.00	503.00	-3.00	1	617
09:19:41	503.00	504.00	503.00	-3.00	2	616
09:19:40	503.00	504.00	503.00	-3.00	1	614
09:19:34	503.00	504.00	503.00	-3.00	1	613
09:19:23	503.00	504.00	504.00	-2.00	1	612
09:19:21	503.00	504.00	503.00	-3.00	1	611
09:19:20	503.00	504.00	503.00	-3.00	1	610
09:19:16	503.00	504.00	504.00	-2.00	1	609
09:19:15	503.00	504.00	503.00	-3.00	1	608
09:19:14	503.00	504.00	503.00	-3.00	1	607
09:19:13	502.00	504.00	502.00	-4.00	1	606
09:19:13	502.00	503.00	503.00	-3.00	1	605
09:19:12	502.00	503.00	503.00	-3.00	1	604
09:19:11	502.00	503.00	503.00	-3.00	1	603
09:19:09	502.00	503.00	503.00	-3.00	1	602
09:19:09	502.00	503.00	503.00	-3.00	1	601
09:19:09	502.00	503.00	503.00	-3.00	1	600
09:19:08	502.00	503.00	503.00	-3.00	1	599
09:19:06	502.00	503.00	503.00	-3.00	1	598
09:19:01	502.00	503.00	503.00	-3.00	1	597
09:18:52	502.00	503.00	503.00	-3.00	1	596
09:18:44	501.00	502.00	502.00	-4.00	1	595
09:18:44	501.00	502.00	502.00	-4.00	1	594
09:18:43	501.00	502.00	502.00	-4.00	2	593
09:18:43	501.00	502.00	502.00	-4.00	2	591
09:18:43	501.00	502.00	502.00	-4.00	2	589
09:18:43	501.00	502.00	502.00	-4.00	2	587
09:18:42	501.00	502.00	502.00	-4.00	1	585
09:18:41	501.00	502.00	502.00	-4.00	1	584
09:18:40	501.00	502.00	502.00	-4.00	1	583
09:18:37	501.00	502.00	502.00	-4.00	2	582
09:18:32	500.00	502.00	502.00	-4.00	1	580
09:18:32	500.00	501.00	501.00	-5.00	14	579
09:18:32	500.00	501.00	501.00	-5.00	9	565
09:18:32	500.00	501.00	501.00	-5.00	2	556
09:18:31	500.00	501.00	501.00	-5.00	1	554
09:18:15	500.00	501.00	501.00	-5.00	1	553
09:18:11	500.00	501.00	501.00	-5.00	1	552
09:17:57	500.00	501.00	500.00	-6.00	1	551
09:17:51	499.50	500.00	500.00	-6.00	1	550
09:17:51	499.50	500.00	500.00	-6.00	6	549
09:17:43	498.50	499.50	499.50	-6.50	1	543
09:17:43	498.50	499.50	499.50	-6.50	8	542
09:17:43	498.50	499.50	499.50	-6.50	1	534
09:17:42	499.00	499.50	499.50	-6.50	1	533
09:17:38	499.00	499.50	499.00	-7.00	1	532
09:17:36	498.50	499.00	499.00	-7.00	1	531
09:17:36	498.50	499.00	499.00	-7.00	3	530
09:17:36	498.50	499.00	499.00	-7.00	8	527
09:17:36	498.50	499.00	499.00	-7.00	7	519
09:17:25	498.50	499.00	498.50	-7.50	3	512
09:16:59	498.50	499.00	498.50	-7.50	1	509
09:16:51	498.00	499.00	499.00	-7.00	1	508
09:16:50	498.00	499.00	498.00	-8.00	1	507
09:16:48	498.00	499.00	498.00	-8.00	1	506
09:16:33	498.50	499.00	498.50	-7.50	1	505
09:16:21	498.50	499.00	498.50	-7.50	1	504
09:16:13	498.50	499.00	498.50	-7.50	3	503
09:15:38	498.50	499.00	499.00	-7.00	2	500
09:15:27	499.00	499.50	499.00	-7.00	1	498
09:15:25	498.50	499.00	499.00	-7.00	1	497
09:15:13	498.50	499.00	499.00	-7.00	1	496
09:15:08	498.50	499.00	499.00	-7.00	1	495
09:14:59	498.50	499.00	499.00	-7.00	1	494
09:14:53	498.50	499.00	499.00	-7.00	1	493
09:14:53	498.50	499.00	499.00	-7.00	1	492
09:14:50	498.50	499.00	499.00	-7.00	1	491
09:14:48	498.50	499.00	499.00	-7.00	1	490
09:14:47	498.50	499.00	499.00	-7.00	1	489
09:14:45	498.50	499.00	499.00	-7.00	1	488
09:14:36	499.00	499.50	499.00	-7.00	1	487
09:14:29	499.00	499.50	499.00	-7.00	1	486
09:14:23	498.50	499.00	499.00	-7.00	1	485
09:14:11	499.00	499.50	499.00	-7.00	1	484
09:14:03	498.50	499.00	499.00	-7.00	1	483
09:14:03	498.50	499.00	499.00	-7.00	1	482
09:13:57	498.50	499.00	499.00	-7.00	1	481
09:13:50	498.50	499.00	499.00	-7.00	1	480
09:13:44	499.00	499.50	499.00	-7.00	1	479
09:13:42	498.50	499.00	499.00	-7.00	1	478
09:13:38	498.50	499.00	499.00	-7.00	1	477
09:13:31	499.00	499.50	499.00	-7.00	1	476
09:13:27	499.00	499.50	499.00	-7.00	1	475
09:13:15	499.00	499.50	499.00	-7.00	1	474
09:13:11	499.00	499.50	499.00	-7.00	1	473
09:13:08	498.50	499.00	499.00	-7.00	1	472
09:13:07	498.50	499.00	499.00	-7.00	1	471
09:13:05	498.50	499.00	499.00	-7.00	1	470
09:13:01	498.50	499.00	499.00	-7.00	1	469
09:13:00	499.00	499.50	499.00	-7.00	6	468
09:12:57	499.50	500.00	499.50	-6.50	1	462
09:12:54	499.50	500.00	500.00	-6.00	1	461
09:12:54	499.50	500.00	500.00	-6.00	1	460
09:12:45	499.00	500.00	500.00	-6.00	2	459
09:12:45	499.00	500.00	500.00	-6.00	1	457
09:12:40	499.00	500.00	500.00	-6.00	1	456
09:12:35	500.00	501.00	500.00	-6.00	3	455
09:12:34	499.00	500.00	500.00	-6.00	17	452
09:12:26	499.00	500.00	499.00	-7.00	1	435
09:11:53	498.50	499.00	499.00	-7.00	1	434
09:11:48	499.00	499.50	499.50	-6.50	4	433
09:11:43	498.50	499.00	499.00	-7.00	1	429
09:11:36	498.00	499.00	499.00	-7.00	10	428
09:11:36	498.00	499.00	499.00	-7.00	5	418
09:11:29	498.00	498.50	498.50	-7.50	1	413
09:11:21	498.00	499.00	498.00	-8.00	1	412
09:11:18	498.00	499.00	498.00	-8.00	1	411
09:11:16	498.50	499.00	498.50	-7.50	2	410
09:11:12	498.50	499.00	498.50	-7.50	1	408
09:11:05	498.50	499.00	498.50	-7.50	1	407
09:10:50	498.50	499.00	499.00	-7.00	1	406
09:10:48	498.50	499.00	498.50	-7.50	2	405
09:10:41	499.00	499.50	499.00	-7.00	2	403
09:10:41	499.00	499.50	499.00	-7.00	1	401
09:10:41	499.00	499.50	499.00	-7.00	1	400
09:10:39	499.00	499.50	499.00	-7.00	1	399
09:10:38	499.00	499.50	499.00	-7.00	1	398
09:10:32	499.50	500.00	499.50	-6.50	2	397
09:10:31	500.00	501.00	500.00	-6.00	6	395
09:10:31	500.00	501.00	500.00	-6.00	3	389
09:10:31	500.00	501.00	500.00	-6.00	3	386
09:10:31	500.00	501.00	500.00	-6.00	4	383
09:10:31	500.00	501.00	500.00	-6.00	2	379
09:10:28	500.00	501.00	500.00	-6.00	1	377
09:10:27	500.00	501.00	500.00	-6.00	1	376
09:10:25	500.00	501.00	500.00	-6.00	1	375
09:10:25	500.00	501.00	500.00	-6.00	1	374
09:10:18	500.00	501.00	500.00	-6.00	1	373
09:10:11	500.00	501.00	500.00	-6.00	1	372
09:10:10	500.00	501.00	500.00	-6.00	1	371
09:10:03	500.00	501.00	500.00	-6.00	1	370
09:09:53	500.00	501.00	500.00	-6.00	1	369
09:09:52	500.00	501.00	501.00	-5.00	1	368
09:09:52	500.00	501.00	500.00	-6.00	1	367
09:09:35	500.00	501.00	501.00	-5.00	1	366
09:09:16	500.00	501.00	501.00	-5.00	1	365
09:09:08	500.00	501.00	501.00	-5.00	1	364
09:09:05	500.00	501.00	500.00	-6.00	1	363
09:09:05	500.00	501.00	500.00	-6.00	1	362
09:09:01	500.00	501.00	500.00	-6.00	1	361
09:08:57	500.00	501.00	500.00	-6.00	1	360
09:08:54	500.00	501.00	500.00	-6.00	2	359
09:08:53	500.00	501.00	500.00	-6.00	1	357
09:08:50	500.00	501.00	500.00	-6.00	1	356
09:08:34	500.00	501.00	500.00	-6.00	1	355
09:08:23	500.00	501.00	500.00	-6.00	1	354
09:08:19	500.00	501.00	500.00	-6.00	1	353
09:08:18	500.00	501.00	500.00	-6.00	1	352
09:08:18	500.00	501.00	500.00	-6.00	1	351
09:08:18	500.00	501.00	500.00	-6.00	1	350
09:08:16	500.00	501.00	500.00	-6.00	1	349
09:08:15	500.00	501.00	500.00	-6.00	1	348
09:08:14	500.00	501.00	500.00	-6.00	1	347
09:08:12	500.00	501.00	500.00	-6.00	1	346
09:08:08	500.00	501.00	500.00	-6.00	1	345
09:08:06	500.00	501.00	500.00	-6.00	1	344
09:08:01	500.00	501.00	500.00	-6.00	1	343
09:07:49	500.00	501.00	500.00	-6.00	1	342
09:07:34	500.00	501.00	501.00	-5.00	1	341
09:07:23	500.00	501.00	501.00	-5.00	1	340
09:07:15	500.00	501.00	501.00	-5.00	1	339
09:07:14	500.00	501.00	500.00	-6.00	1	338
09:06:36	500.00	501.00	501.00	-5.00	1	337
09:06:36	500.00	501.00	500.00	-6.00	2	336
09:06:36	500.00	501.00	500.00	-6.00	1	334
09:06:30	500.00	501.00	501.00	-5.00	1	333
09:06:23	500.00	501.00	500.00	-6.00	1	332
09:06:17	500.00	502.00	500.00	-6.00	1	331
09:06:13	500.00	501.00	501.00	-5.00	2	330
09:06:13	500.00	501.00	501.00	-5.00	6	328
09:06:13	500.00	501.00	501.00	-5.00	2	322
09:06:13	500.00	501.00	501.00	-5.00	1	320
09:06:02	499.50	500.00	500.00	-6.00	2	319
09:06:02	499.50	500.00	500.00	-6.00	3	317
09:06:02	499.50	500.00	500.00	-6.00	3	314
09:06:02	499.50	500.00	500.00	-6.00	1	311
09:05:44	499.00	500.00	500.00	-6.00	1	310
09:05:39	499.00	499.50	499.50	-6.50	4	309
09:05:39	499.00	499.50	499.50	-6.50	1	305
09:05:29	499.00	499.50	499.50	-6.50	1	304
09:05:28	499.00	499.50	499.50	-6.50	1	303
09:05:17	499.00	499.50	499.50	-6.50	1	302
09:05:13	499.50	500.00	499.50	-6.50	4	301
09:05:12	499.50	500.00	500.00	-6.00	1	297
09:05:09	499.50	500.00	500.00	-6.00	1	296
09:05:05	499.50	500.00	500.00	-6.00	1	295
09:05:01	499.50	500.00	500.00	-6.00	1	294
09:04:56	500.00	501.00	500.00	-6.00	3	293
09:04:56	500.00	501.00	500.00	-6.00	7	290
09:04:52	500.00	501.00	500.00	-6.00	1	283
09:04:45	500.00	501.00	500.00	-6.00	1	282
09:04:41	500.00	501.00	500.00	-6.00	1	281
09:04:40	500.00	501.00	500.00	-6.00	1	280
09:04:39	500.00	501.00	500.00	-6.00	1	279
09:04:33	500.00	501.00	500.00	-6.00	1	278
09:04:33	499.50	500.00	500.00	-6.00	8	277
09:04:14	499.50	500.00	500.00	-6.00	1	269
09:04:13	499.50	500.00	500.00	-6.00	1	268
09:04:03	499.50	500.00	500.00	-6.00	1	267
09:04:03	499.50	500.00	500.00	-6.00	1	266
09:04:01	499.50	500.00	500.00	-6.00	1	265
09:03:56	499.50	501.00	501.00	-5.00	1	264
09:03:50	500.00	501.00	500.00	-6.00	1	263
09:03:48	500.00	501.00	500.00	-6.00	1	262
09:03:45	499.50	500.00	500.00	-6.00	1	261
09:03:44	500.00	501.00	500.00	-6.00	1	260
09:03:43	499.50	500.00	500.00	-6.00	2	259
09:03:40	499.50	500.00	500.00	-6.00	4	257
09:03:39	499.50	500.00	499.50	-6.50	2	253
09:03:31	499.00	500.00	500.00	-6.00	2	251
09:03:30	499.00	499.50	499.50	-6.50	1	249
09:03:21	499.00	499.50	499.50	-6.50	4	248
09:03:20	498.50	499.00	499.50	-6.50	3	244
09:03:20	498.50	499.00	499.00	-7.00	3	241
09:03:20	498.50	499.00	498.50	-7.50	1	238
09:03:18	498.50	499.00	499.00	-7.00	1	237
09:03:17	498.50	499.00	499.00	-7.00	1	236
09:03:17	499.00	499.50	499.00	-7.00	2	235
09:03:15	499.00	499.50	499.00	-7.00	1	233
09:03:14	499.00	499.50	499.00	-7.00	3	232
09:03:10	499.00	499.50	499.00	-7.00	1	229
09:03:05	499.00	499.50	499.00	-7.00	1	228
09:03:00	498.50	499.50	498.50	-7.50	1	227
09:03:00	498.50	499.00	499.00	-7.00	1	226
09:02:58	498.50	499.00	499.00	-7.00	1	225
09:02:58	498.50	499.00	499.00	-7.00	1	224
09:02:57	498.50	499.00	499.00	-7.00	4	223
09:02:56	498.50	499.00	499.00	-7.00	1	219
09:02:53	498.50	499.00	499.00	-7.00	2	218
09:02:41	498.50	499.00	499.00	-7.00	1	216
09:02:40	497.00	498.50	498.50	-7.50	2	215
09:02:40	497.00	498.00	498.00	-8.00	2	213
09:02:38	497.50	498.00	497.50	-8.50	1	211
09:02:33	497.50	498.50	498.50	-7.50	1	210
09:02:32	497.50	498.00	498.00	-8.00	1	209
09:02:30	499.00	499.50	499.00	-7.00	1	208
09:02:30	499.00	499.50	499.00	-7.00	1	207
09:02:30	497.00	499.00	499.00	-7.00	3	206
09:02:30	497.00	498.00	498.50	-7.50	1	203
09:02:30	497.00	498.00	498.00	-8.00	1	202
09:02:30	497.50	498.00	497.50	-8.50	1	201
09:02:27	497.50	498.50	498.50	-7.50	1	200
09:02:26	498.00	498.50	498.00	-8.00	1	199
09:02:26	498.00	498.50	498.00	-8.00	1	198
09:02:25	498.00	498.50	498.00	-8.00	2	197
09:02:21	498.00	498.50	498.00	-8.00	2	195
09:02:19	498.00	498.50	498.50	-7.50	1	193
09:02:16	499.00	499.50	499.00	-7.00	1	192
09:02:13	498.00	499.00	499.00	-7.00	3	191
09:02:12	498.00	499.00	499.00	-7.00	1	188
09:02:12	498.00	499.00	498.00	-8.00	1	187
09:02:11	498.00	499.00	499.00	-7.00	1	186
09:02:10	498.00	499.00	499.00	-7.00	1	185
09:02:08	498.00	499.50	499.50	-6.50	1	184
09:02:06	499.00	499.50	499.00	-7.00	1	183
09:02:05	499.00	499.50	499.00	-7.00	1	182
09:02:02	498.00	499.00	499.00	-7.00	1	181
09:01:49	498.00	499.50	499.50	-6.50	2	180
09:01:49	498.00	499.50	498.00	-8.00	1	178
09:01:48	498.00	499.50	498.00	-8.00	1	177
09:01:46	498.00	499.50	499.50	-6.50	1	176
09:01:45	498.50	499.50	498.50	-7.50	1	175
09:01:40	498.50	499.50	499.50	-6.50	1	174
09:01:40	499.50	501.00	499.50	-6.50	2	173
09:01:40	499.50	500.00	500.00	-6.00	1	171
09:01:40	499.50	500.00	500.00	-6.00	5	170
09:01:39	499.50	500.00	500.00	-6.00	1	165
09:01:39	499.50	500.00	500.00	-6.00	1	164
09:01:36	499.50	500.00	500.00	-6.00	5	163
09:01:31	498.00	499.50	499.50	-6.50	3	158
09:01:29	498.00	499.00	499.00	-7.00	2	155
09:01:29	498.00	499.00	499.00	-7.00	2	153
09:01:28	497.50	498.00	498.00	-8.00	4	151
09:01:28	497.50	498.00	498.00	-8.00	2	147
09:01:28	497.50	498.00	498.00	-8.00	2	145
09:01:27	497.50	498.00	498.00	-8.00	1	143
09:01:21	496.50	497.50	497.50	-8.50	2	142
09:01:21	496.50	497.00	497.00	-9.00	2	140
09:01:19	496.50	497.00	497.00	-9.00	1	138
09:01:18	495.50	496.50	496.50	-9.50	2	137
09:01:18	495.50	496.50	496.50	-9.50	1	135
09:01:17	495.50	496.00	496.00	-10.00	1	134
09:01:17	495.50	496.00	496.00	-10.00	1	133
09:01:17	495.50	496.00	496.00	-10.00	1	132
09:01:16	496.00	496.50	496.00	-10.00	3	131
09:01:14	496.00	496.50	496.00	-10.00	1	128
09:01:13	496.00	496.50	496.50	-9.50	1	127
09:01:08	496.00	496.50	496.00	-10.00	1	126
09:01:07	495.50	496.00	496.50	-9.50	1	125
09:01:07	495.50	496.00	496.00	-10.00	1	124
09:01:06	495.50	496.00	496.00	-10.00	1	123
09:01:06	495.50	496.00	496.00	-10.00	1	122
09:01:03	496.00	496.50	496.00	-10.00	1	121
09:01:01	495.50	496.00	496.00	-10.00	1	120
09:00:57	495.00	496.00	495.00	-11.00	1	119
09:00:54	495.00	496.00	496.00	-10.00	3	118
09:00:54	495.00	495.50	495.50	-10.50	1	115
09:00:53	495.00	495.50	495.50	-10.50	1	114
09:00:48	495.00	496.00	495.00	-11.00	1	113
09:00:44	494.00	495.00	495.00	-11.00	1	112
09:00:40	494.00	496.00	494.00	-12.00	2	111
09:00:40	494.00	496.00	496.00	-10.00	1	109
09:00:40	494.00	496.00	494.00	-12.00	2	108
09:00:40	494.50	496.00	494.50	-11.50	2	106
09:00:39	494.50	495.00	495.00	-11.00	1	104
09:00:39	495.00	496.50	495.00	-11.00	1	103
09:00:39	495.00	496.50	495.00	-11.00	2	102
09:00:39	495.00	496.50	495.00	-11.00	1	100
09:00:38	495.00	496.50	495.00	-11.00	2	99
09:00:38	495.00	496.50	495.00	-11.00	2	97
09:00:38	495.00	496.50	495.00	-11.00	2	95
09:00:38	496.00	496.50	496.00	-10.00	1	93
09:00:35	495.00	496.50	495.00	-11.00	1	92
09:00:35	495.00	496.50	495.00	-11.00	2	91
09:00:34	495.00	495.50	495.50	-10.50	1	89
09:00:32	495.50	496.50	495.50	-10.50	3	88
09:00:32	495.50	496.50	495.50	-10.50	1	85
09:00:30	496.00	496.50	496.00	-10.00	1	84
09:00:29	496.00	496.50	496.00	-10.00	1	83
09:00:25	495.50	496.50	495.50	-10.50	1	82
09:00:21	495.50	496.50	495.50	-10.50	1	81
09:00:21	496.00	496.50	496.00	-10.00	1	80
09:00:20	495.50	496.00	496.00	-10.00	1	79
09:00:18	--	--	496.00	-10.00	78	78

　

水情吃緊紡織鋼鐵業備戰一滴水...

特斯拉鬧晶片荒和碩傷神

我的自選股

虛擬交易所

‧京城銀利息淨收益讚
‧云辰處分東莞利源電子全數股權 ...
‧台塑石化汽柴油 3/1起各漲1角
‧大成鋼首季業績看旺

加密貨幣

比特幣BTC	43761.85	-2,426.60	-5.25%
以太幣ETH	1355.34	-104.63	-7.17%
瑞波幣XRP	0.406394	-0.03	-7.18%
比特幣現金BCH	446.15	-37.60	-7.77%
萊特幣LTC	159.68	-12.42	-7.22%
卡達幣ADA	1.25	-0.07	-5.65%
波場幣TRX	0.044783	0.00	-3.91%
恆星幣XLM	0.396841	-0.04	-10.11%

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。