最新中油：汽柴油23日起漲1角 95無鉛每公升30.1元熱門[公告] 台境*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。

更新報價

華　城 (1519) 電機機械上市

544.00 ▼-1.00 -0.18% 17.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	3,123	544.00	37	545.00	27	543.00	556.00	542.00	545.00

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	544.00	545.00	544.00	-1.00	10	3123
13:30:00	544.00	545.00	544.00	-1.00	351	3113
13:24:57	543.00	544.00	544.00	-1.00	1	2762
13:24:50	543.00	544.00	544.00	-1.00	2	2761
13:24:49	543.00	545.00	543.00	-2.00	1	2759
13:24:46	543.00	544.00	544.00	-1.00	1	2758
13:24:44	543.00	544.00	544.00	-1.00	1	2757
13:24:38	543.00	545.00	543.00	-2.00	1	2756
13:24:38	543.00	544.00	544.00	-1.00	5	2755
13:24:38	543.00	545.00	543.00	-2.00	1	2750
13:24:35	543.00	545.00	543.00	-2.00	1	2749
13:24:34	543.00	544.00	544.00	-1.00	1	2748
13:24:30	543.00	545.00	543.00	-2.00	1	2747
13:24:22	543.00	545.00	543.00	-2.00	1	2746
13:24:21	543.00	544.00	544.00	-1.00	1	2745
13:24:20	543.00	544.00	544.00	-1.00	1	2744
13:24:20	543.00	544.00	544.00	-1.00	1	2743
13:24:17	544.00	545.00	544.00	-1.00	1	2742
13:24:17	543.00	544.00	544.00	-1.00	1	2741
13:24:15	544.00	545.00	544.00	-1.00	1	2740
13:24:15	544.00	545.00	544.00	-1.00	1	2739
13:24:13	544.00	545.00	544.00	-1.00	1	2738
13:24:13	544.00	545.00	544.00	-1.00	2	2737
13:24:13	544.00	545.00	544.00	-1.00	9	2735
13:24:12	544.00	545.00	544.00	-1.00	1	2726
13:24:12	544.00	545.00	544.00	-1.00	2	2725
13:24:10	544.00	545.00	544.00	-1.00	1	2723
13:24:08	544.00	545.00	544.00	-1.00	1	2722
13:24:03	544.00	545.00	544.00	-1.00	1	2721
13:23:51	544.00	545.00	544.00	-1.00	3	2720
13:23:48	544.00	545.00	544.00	-1.00	1	2717
13:23:46	544.00	545.00	545.00	0	1	2716
13:23:38	544.00	545.00	544.00	-1.00	1	2715
13:23:30	544.00	545.00	544.00	-1.00	1	2714
13:23:29	544.00	545.00	544.00	-1.00	1	2713
13:23:29	544.00	545.00	544.00	-1.00	1	2712
13:23:21	544.00	545.00	544.00	-1.00	1	2711
13:23:20	544.00	545.00	545.00	0	1	2710
13:23:08	544.00	545.00	545.00	0	1	2709
13:22:59	544.00	545.00	544.00	-1.00	1	2708
13:22:46	544.00	545.00	544.00	-1.00	1	2707
13:22:14	544.00	545.00	545.00	0	4	2706
13:22:13	544.00	545.00	545.00	0	1	2702
13:22:02	545.00	546.00	545.00	0	1	2701
13:21:50	544.00	545.00	545.00	0	1	2700
13:21:42	544.00	546.00	544.00	-1.00	1	2699
13:21:41	544.00	545.00	545.00	0	1	2698
13:21:41	544.00	545.00	545.00	0	1	2697
13:21:40	544.00	546.00	544.00	-1.00	1	2696
13:21:37	545.00	546.00	545.00	0	1	2695
13:21:37	545.00	546.00	545.00	0	1	2694
13:21:36	545.00	546.00	545.00	0	2	2693
13:21:36	544.00	545.00	545.00	0	28	2691
13:21:34	544.00	545.00	544.00	-1.00	1	2663
13:21:22	544.00	545.00	544.00	-1.00	1	2662
13:21:22	544.00	545.00	544.00	-1.00	1	2661
13:21:19	544.00	545.00	544.00	-1.00	3	2660
13:21:03	544.00	545.00	545.00	0	1	2657
13:20:58	544.00	545.00	545.00	0	1	2656
13:20:48	544.00	545.00	544.00	-1.00	1	2655
13:20:39	544.00	545.00	544.00	-1.00	1	2654
13:20:34	544.00	545.00	544.00	-1.00	1	2653
13:20:25	544.00	545.00	544.00	-1.00	1	2652
13:20:11	544.00	545.00	544.00	-1.00	1	2651
13:20:08	544.00	545.00	544.00	-1.00	1	2650
13:20:08	544.00	545.00	544.00	-1.00	1	2649
13:20:01	544.00	545.00	544.00	-1.00	1	2648
13:19:57	544.00	545.00	545.00	0	1	2647
13:19:33	545.00	546.00	545.00	0	5	2646
13:19:32	545.00	546.00	545.00	0	2	2641
13:19:32	545.00	546.00	545.00	0	5	2639
13:19:29	545.00	546.00	545.00	0	1	2634
13:19:27	545.00	546.00	545.00	0	2	2633
13:19:26	545.00	546.00	545.00	0	1	2631
13:19:22	545.00	546.00	546.00	+1.00	1	2630
13:19:21	545.00	546.00	545.00	0	1	2629
13:19:19	545.00	546.00	545.00	0	1	2628
13:19:17	545.00	546.00	545.00	0	1	2627
13:19:16	545.00	546.00	545.00	0	1	2626
13:19:11	545.00	546.00	545.00	0	1	2625
13:18:58	545.00	546.00	545.00	0	1	2624
13:18:55	545.00	546.00	545.00	0	4	2623
13:18:54	545.00	546.00	546.00	+1.00	1	2619
13:18:52	545.00	546.00	545.00	0	1	2618
13:18:49	545.00	546.00	545.00	0	1	2617
13:18:49	545.00	546.00	545.00	0	1	2616
13:18:43	545.00	546.00	545.00	0	2	2615
13:18:38	545.00	546.00	545.00	0	1	2613
13:18:10	545.00	546.00	546.00	+1.00	1	2612
13:18:10	545.00	546.00	546.00	+1.00	1	2611
13:18:04	545.00	546.00	546.00	+1.00	1	2610
13:18:04	545.00	546.00	546.00	+1.00	1	2609
13:17:48	545.00	546.00	546.00	+1.00	1	2608
13:17:48	545.00	546.00	545.00	0	4	2607
13:17:33	545.00	546.00	545.00	0	1	2603
13:17:25	545.00	546.00	546.00	+1.00	1	2602
13:17:13	545.00	546.00	545.00	0	1	2601
13:17:12	545.00	546.00	545.00	0	1	2600
13:17:12	545.00	546.00	545.00	0	1	2599
13:17:11	545.00	546.00	546.00	+1.00	1	2598
13:17:10	545.00	546.00	545.00	0	1	2597
13:17:10	545.00	546.00	545.00	0	1	2596
13:17:04	545.00	546.00	545.00	0	2	2595
13:17:00	545.00	546.00	545.00	0	1	2593
13:16:52	545.00	546.00	545.00	0	1	2592
13:16:41	545.00	546.00	545.00	0	1	2591
13:16:31	545.00	546.00	546.00	+1.00	1	2590
13:16:20	546.00	547.00	546.00	+1.00	15	2589
13:16:20	546.00	547.00	546.00	+1.00	16	2574
13:16:20	546.00	547.00	546.00	+1.00	1	2558
13:16:04	546.00	547.00	546.00	+1.00	1	2557
13:15:52	546.00	547.00	546.00	+1.00	1	2556
13:15:24	546.00	547.00	546.00	+1.00	1	2555
13:15:24	546.00	547.00	546.00	+1.00	1	2554
13:15:22	546.00	547.00	547.00	+2.00	1	2553
13:15:00	546.00	547.00	546.00	+1.00	1	2552
13:14:34	546.00	547.00	547.00	+2.00	1	2551
13:14:21	546.00	547.00	547.00	+2.00	1	2550
13:14:14	546.00	547.00	547.00	+2.00	2	2549
13:13:45	546.00	547.00	547.00	+2.00	1	2547
13:13:29	546.00	547.00	547.00	+2.00	1	2546
13:12:52	546.00	547.00	546.00	+1.00	1	2545
13:12:51	546.00	547.00	547.00	+2.00	1	2544
13:12:46	546.00	547.00	547.00	+2.00	1	2543
13:12:43	546.00	547.00	547.00	+2.00	5	2542
13:12:33	546.00	547.00	547.00	+2.00	1	2537
13:12:01	546.00	547.00	547.00	+2.00	1	2536
13:11:47	546.00	547.00	546.00	+1.00	1	2535
13:10:58	546.00	547.00	546.00	+1.00	1	2534
13:10:57	546.00	547.00	546.00	+1.00	1	2533
13:10:24	546.00	547.00	546.00	+1.00	1	2532
13:10:00	546.00	547.00	546.00	+1.00	2	2531
13:09:45	546.00	547.00	547.00	+2.00	1	2529
13:09:00	546.00	547.00	547.00	+2.00	1	2528
13:08:51	546.00	547.00	546.00	+1.00	2	2527
13:07:54	546.00	547.00	546.00	+1.00	1	2525
13:07:17	546.00	547.00	546.00	+1.00	1	2524
13:07:08	546.00	547.00	546.00	+1.00	1	2523
13:07:06	546.00	547.00	546.00	+1.00	1	2522
13:06:56	546.00	547.00	546.00	+1.00	1	2521
13:06:48	546.00	547.00	546.00	+1.00	1	2520
13:06:32	546.00	547.00	546.00	+1.00	2	2519
13:06:12	546.00	547.00	546.00	+1.00	3	2517
13:05:04	546.00	547.00	547.00	+2.00	1	2514
13:04:41	546.00	547.00	547.00	+2.00	1	2513
13:03:49	546.00	547.00	547.00	+2.00	1	2512
13:02:29	546.00	547.00	547.00	+2.00	1	2511
13:02:03	546.00	547.00	547.00	+2.00	1	2510
13:01:40	546.00	547.00	547.00	+2.00	1	2509
13:01:19	547.00	548.00	547.00	+2.00	7	2508
13:01:19	547.00	548.00	547.00	+2.00	1	2501
13:00:20	547.00	548.00	547.00	+2.00	1	2500
13:00:18	547.00	548.00	547.00	+2.00	1	2499
13:00:15	547.00	548.00	547.00	+2.00	2	2498
13:00:04	546.00	547.00	547.00	+2.00	17	2496
12:57:28	546.00	547.00	547.00	+2.00	1	2479
12:56:12	546.00	547.00	547.00	+2.00	1	2478
12:54:45	546.00	547.00	547.00	+2.00	1	2477
12:54:37	546.00	547.00	547.00	+2.00	1	2476
12:53:51	546.00	547.00	546.00	+1.00	3	2475
12:53:36	545.00	546.00	546.00	+1.00	7	2472
12:53:27	545.00	546.00	546.00	+1.00	2	2465
12:51:03	544.00	545.00	545.00	0	1	2463
12:51:03	544.00	545.00	545.00	0	1	2462
12:50:13	544.00	545.00	545.00	0	1	2461
12:50:10	545.00	546.00	545.00	0	2	2460
12:49:58	545.00	546.00	545.00	0	1	2458
12:49:35	545.00	546.00	545.00	0	1	2457
12:49:15	545.00	546.00	545.00	0	1	2456
12:49:14	545.00	546.00	545.00	0	3	2455
12:47:39	545.00	546.00	545.00	0	1	2452
12:45:48	545.00	546.00	545.00	0	2	2451
12:45:36	545.00	546.00	545.00	0	1	2449
12:43:47	545.00	546.00	545.00	0	1	2448
12:41:08	545.00	546.00	545.00	0	1	2447
12:40:37	545.00	546.00	545.00	0	1	2446
12:39:33	544.00	545.00	545.00	0	1	2445
12:39:02	544.00	545.00	545.00	0	1	2444
12:38:44	545.00	546.00	545.00	0	1	2443
12:38:42	545.00	546.00	545.00	0	1	2442
12:38:12	545.00	546.00	545.00	0	1	2441
12:37:34	544.00	545.00	545.00	0	1	2440
12:37:14	544.00	545.00	545.00	0	1	2439
12:37:12	544.00	545.00	545.00	0	1	2438
12:36:52	544.00	545.00	545.00	0	3	2437
12:36:13	544.00	545.00	545.00	0	1	2434
12:35:41	545.00	546.00	545.00	0	28	2433
12:34:26	545.00	546.00	545.00	0	1	2405
12:33:58	545.00	546.00	545.00	0	1	2404
12:31:40	545.00	546.00	546.00	+1.00	1	2403
12:30:10	545.00	547.00	545.00	0	2	2402
12:30:00	545.00	546.00	547.00	+2.00	1	2400
12:30:00	545.00	546.00	546.00	+1.00	1	2399
12:28:52	546.00	547.00	546.00	+1.00	1	2398
12:28:45	545.00	546.00	546.00	+1.00	1	2397
12:28:42	545.00	546.00	546.00	+1.00	2	2396
12:27:55	545.00	546.00	546.00	+1.00	1	2394
12:27:38	545.00	546.00	545.00	0	1	2393
12:27:37	545.00	546.00	546.00	+1.00	1	2392
12:27:00	546.00	547.00	546.00	+1.00	4	2391
12:26:55	546.00	547.00	546.00	+1.00	7	2387
12:26:40	546.00	547.00	546.00	+1.00	1	2380
12:25:25	546.00	547.00	546.00	+1.00	1	2379
12:24:29	546.00	547.00	546.00	+1.00	1	2378
12:23:40	546.00	547.00	547.00	+2.00	1	2377
12:20:18	546.00	547.00	546.00	+1.00	1	2376
12:19:45	546.00	547.00	547.00	+2.00	1	2375
12:18:51	546.00	547.00	546.00	+1.00	1	2374
12:17:28	545.00	546.00	546.00	+1.00	9	2373
12:17:21	544.00	545.00	545.00	0	2	2364
12:17:17	544.00	545.00	545.00	0	2	2362
12:17:09	545.00	546.00	545.00	0	1	2360
12:17:08	545.00	546.00	545.00	0	1	2359
12:17:08	545.00	546.00	545.00	0	1	2358
12:17:07	545.00	546.00	545.00	0	2	2357
12:17:04	545.00	546.00	545.00	0	1	2355
12:17:03	545.00	546.00	545.00	0	4	2354
12:16:30	545.00	546.00	545.00	0	1	2350
12:16:26	545.00	546.00	545.00	0	1	2349
12:16:10	545.00	546.00	545.00	0	3	2348
12:16:08	544.00	545.00	545.00	0	1	2345
12:16:06	544.00	545.00	545.00	0	1	2344
12:16:00	545.00	546.00	545.00	0	6	2343
12:16:00	545.00	546.00	545.00	0	10	2337
12:15:04	545.00	546.00	546.00	+1.00	1	2327
12:14:22	545.00	546.00	546.00	+1.00	1	2326
12:13:00	546.00	547.00	546.00	+1.00	2	2325
12:12:55	545.00	546.00	546.00	+1.00	2	2323
12:12:54	545.00	546.00	546.00	+1.00	1	2321
12:12:50	545.00	546.00	545.00	0	2	2320
12:12:48	545.00	546.00	546.00	+1.00	1	2318
12:12:43	545.00	546.00	546.00	+1.00	1	2317
12:12:18	545.00	546.00	545.00	0	1	2316
12:12:14	544.00	545.00	545.00	0	1	2315
12:12:05	544.00	545.00	545.00	0	1	2314
12:11:58	545.00	546.00	545.00	0	3	2313
12:11:55	545.00	546.00	545.00	0	4	2310
12:11:24	544.00	545.00	545.00	0	4	2306
12:11:24	544.00	545.00	545.00	0	2	2302
12:11:22	544.00	545.00	545.00	0	2	2300
12:11:12	544.00	545.00	545.00	0	1	2298
12:11:03	544.00	545.00	545.00	0	1	2297
12:11:00	544.00	545.00	544.00	-1.00	1	2296
12:10:49	544.00	545.00	545.00	0	1	2295
12:10:15	545.00	546.00	545.00	0	9	2294
12:10:13	545.00	546.00	545.00	0	1	2285
12:10:08	545.00	546.00	545.00	0	1	2284
12:10:03	545.00	546.00	545.00	0	1	2283
12:10:02	545.00	546.00	545.00	0	1	2282
12:10:00	545.00	546.00	545.00	0	1	2281
12:09:59	545.00	546.00	545.00	0	5	2280
12:09:55	545.00	546.00	545.00	0	3	2275
12:09:49	545.00	546.00	545.00	0	5	2272
12:09:48	545.00	546.00	545.00	0	1	2267
12:09:28	546.00	547.00	546.00	+1.00	1	2266
12:09:28	546.00	547.00	546.00	+1.00	10	2265
12:09:21	546.00	547.00	546.00	+1.00	1	2255
12:09:18	546.00	547.00	546.00	+1.00	1	2254
12:09:14	546.00	547.00	546.00	+1.00	2	2253
12:09:13	546.00	547.00	546.00	+1.00	2	2251
12:09:12	546.00	547.00	546.00	+1.00	1	2249
12:09:12	546.00	547.00	546.00	+1.00	2	2248
12:09:08	547.00	548.00	547.00	+2.00	16	2246
12:09:08	547.00	548.00	547.00	+2.00	1	2230
12:09:07	547.00	548.00	547.00	+2.00	7	2229
12:06:38	547.00	548.00	547.00	+2.00	1	2222
12:04:37	547.00	548.00	547.00	+2.00	1	2221
12:04:19	547.00	548.00	548.00	+3.00	1	2220
12:04:10	547.00	548.00	548.00	+3.00	1	2219
12:03:56	547.00	548.00	547.00	+2.00	1	2218
12:02:47	547.00	548.00	547.00	+2.00	1	2217
12:02:18	547.00	548.00	547.00	+2.00	1	2216
12:01:52	547.00	548.00	547.00	+2.00	1	2215
12:00:10	547.00	548.00	547.00	+2.00	1	2214
12:00:04	547.00	548.00	547.00	+2.00	1	2213
11:59:52	547.00	548.00	547.00	+2.00	1	2212
11:59:41	547.00	548.00	547.00	+2.00	1	2211
11:56:50	548.00	549.00	548.00	+3.00	1	2210
11:56:10	547.00	548.00	548.00	+3.00	1	2209
11:55:52	547.00	548.00	548.00	+3.00	1	2208
11:55:34	547.00	548.00	548.00	+3.00	1	2207
11:53:19	548.00	549.00	548.00	+3.00	1	2206
11:53:19	548.00	549.00	548.00	+3.00	2	2205
11:53:19	548.00	549.00	548.00	+3.00	1	2203
11:52:57	548.00	549.00	548.00	+3.00	1	2202
11:52:44	547.00	548.00	548.00	+3.00	4	2201
11:51:32	548.00	549.00	548.00	+3.00	1	2197
11:51:32	548.00	549.00	548.00	+3.00	5	2196
11:51:32	548.00	549.00	548.00	+3.00	2	2191
11:51:27	548.00	549.00	548.00	+3.00	2	2189
11:50:23	547.00	548.00	548.00	+3.00	1	2187
11:48:40	547.00	548.00	548.00	+3.00	1	2186
11:48:38	547.00	548.00	548.00	+3.00	1	2185
11:47:42	547.00	548.00	548.00	+3.00	1	2184
11:46:57	547.00	548.00	548.00	+3.00	1	2183
11:46:50	547.00	548.00	548.00	+3.00	1	2182
11:46:30	548.00	549.00	548.00	+3.00	1	2181
11:46:26	547.00	548.00	548.00	+3.00	2	2180
11:46:24	547.00	548.00	547.00	+2.00	1	2178
11:45:58	547.00	548.00	547.00	+2.00	1	2177
11:45:57	547.00	548.00	548.00	+3.00	2	2176
11:45:34	547.00	548.00	548.00	+3.00	1	2174
11:45:15	547.00	548.00	548.00	+3.00	1	2173
11:44:59	547.00	548.00	548.00	+3.00	1	2172
11:44:05	548.00	549.00	548.00	+3.00	1	2171
11:42:44	548.00	549.00	548.00	+3.00	1	2170
11:39:17	549.00	550.00	549.00	+4.00	1	2169
11:36:01	548.00	549.00	549.00	+4.00	1	2168
11:35:34	548.00	549.00	549.00	+4.00	1	2167
11:34:03	547.00	548.00	548.00	+3.00	1	2166
11:33:39	547.00	548.00	547.00	+2.00	1	2165
11:33:37	547.00	548.00	548.00	+3.00	1	2164
11:33:37	547.00	548.00	548.00	+3.00	4	2163
11:33:12	547.00	548.00	547.00	+2.00	1	2159
11:32:52	548.00	549.00	547.00	+2.00	1	2158
11:32:52	548.00	549.00	548.00	+3.00	4	2157
11:32:51	548.00	549.00	548.00	+3.00	1	2153
11:32:32	549.00	550.00	549.00	+4.00	7	2152
11:32:32	549.00	550.00	549.00	+4.00	7	2145
11:32:31	549.00	550.00	549.00	+4.00	1	2138
11:30:17	549.00	550.00	550.00	+5.00	2	2137
11:27:07	549.00	550.00	550.00	+5.00	1	2135
11:25:36	550.00	551.00	550.00	+5.00	1	2134
11:25:36	550.00	551.00	550.00	+5.00	1	2133
11:25:35	550.00	551.00	550.00	+5.00	1	2132
11:24:24	550.00	551.00	550.00	+5.00	1	2131
11:23:43	550.00	551.00	550.00	+5.00	1	2130
11:23:22	549.00	550.00	550.00	+5.00	1	2129
11:22:24	550.00	551.00	550.00	+5.00	1	2128
11:22:24	550.00	551.00	550.00	+5.00	2	2127
11:22:17	549.00	550.00	550.00	+5.00	3	2125
11:21:41	549.00	550.00	549.00	+4.00	1	2122
11:21:34	548.00	549.00	549.00	+4.00	1	2121
11:21:26	547.00	548.00	548.00	+3.00	4	2120
11:21:01	547.00	548.00	548.00	+3.00	1	2116
11:20:21	547.00	548.00	547.00	+2.00	1	2115
11:18:19	547.00	548.00	547.00	+2.00	1	2114
11:16:04	547.00	548.00	547.00	+2.00	1	2113
11:15:54	547.00	548.00	548.00	+3.00	1	2112
11:15:53	547.00	548.00	547.00	+2.00	1	2111
11:15:43	548.00	549.00	548.00	+3.00	1	2110
11:15:43	548.00	549.00	548.00	+3.00	5	2109
11:15:43	548.00	549.00	548.00	+3.00	2	2104
11:15:22	548.00	549.00	548.00	+3.00	1	2102
11:15:14	548.00	549.00	549.00	+4.00	1	2101
11:15:14	548.00	549.00	548.00	+3.00	1	2100
11:15:01	548.00	549.00	548.00	+3.00	1	2099
11:15:01	548.00	549.00	548.00	+3.00	1	2098
11:15:01	549.00	550.00	549.00	+4.00	3	2097
11:14:53	549.00	550.00	549.00	+4.00	2	2094
11:13:48	549.00	550.00	549.00	+4.00	1	2092
11:11:56	549.00	550.00	549.00	+4.00	1	2091
11:10:12	550.00	551.00	550.00	+5.00	2	2090
11:10:12	550.00	551.00	550.00	+5.00	1	2088
11:09:16	550.00	551.00	551.00	+6.00	1	2087
11:09:08	550.00	551.00	551.00	+6.00	1	2086
11:09:07	551.00	552.00	551.00	+6.00	1	2085
11:08:48	550.00	551.00	551.00	+6.00	2	2084
11:07:36	551.00	552.00	551.00	+6.00	1	2082
11:07:22	550.00	551.00	551.00	+6.00	1	2081
11:07:21	550.00	551.00	551.00	+6.00	1	2080
11:06:45	550.00	551.00	551.00	+6.00	1	2079
11:06:39	550.00	551.00	551.00	+6.00	2	2078
11:06:21	549.00	550.00	550.00	+5.00	1	2076
11:06:11	549.00	550.00	550.00	+5.00	1	2075
11:06:05	549.00	550.00	550.00	+5.00	1	2074
11:06:01	549.00	550.00	550.00	+5.00	3	2073
11:04:17	549.00	550.00	550.00	+5.00	1	2070
11:03:36	549.00	550.00	550.00	+5.00	1	2069
11:03:09	549.00	550.00	549.00	+4.00	1	2068
11:02:37	549.00	550.00	549.00	+4.00	1	2067
11:02:09	549.00	550.00	549.00	+4.00	1	2066
11:02:05	549.00	550.00	549.00	+4.00	1	2065
11:01:36	549.00	550.00	549.00	+4.00	1	2064
11:01:22	549.00	550.00	549.00	+4.00	1	2063
11:00:26	549.00	550.00	549.00	+4.00	1	2062
11:00:16	549.00	550.00	549.00	+4.00	1	2061
11:00:03	549.00	550.00	549.00	+4.00	1	2060
10:59:53	549.00	550.00	549.00	+4.00	2	2059
10:59:13	550.00	551.00	550.00	+5.00	2	2057
10:59:09	550.00	551.00	550.00	+5.00	1	2055
10:59:08	550.00	551.00	550.00	+5.00	1	2054
10:59:05	550.00	551.00	550.00	+5.00	1	2053
10:59:02	550.00	551.00	550.00	+5.00	1	2052
10:58:54	550.00	551.00	550.00	+5.00	10	2051
10:58:14	550.00	551.00	550.00	+5.00	1	2041
10:57:49	550.00	551.00	550.00	+5.00	1	2040
10:57:43	550.00	551.00	550.00	+5.00	1	2039
10:57:40	550.00	551.00	550.00	+5.00	1	2038
10:57:34	550.00	551.00	550.00	+5.00	1	2037
10:57:28	549.00	550.00	550.00	+5.00	5	2036
10:57:28	549.00	550.00	550.00	+5.00	1	2031
10:57:26	549.00	550.00	550.00	+5.00	1	2030
10:57:24	549.00	550.00	550.00	+5.00	1	2029
10:57:21	549.00	550.00	550.00	+5.00	2	2028
10:56:41	549.00	550.00	550.00	+5.00	1	2026
10:56:02	550.00	551.00	550.00	+5.00	1	2025
10:55:59	550.00	551.00	550.00	+5.00	3	2024
10:55:57	550.00	551.00	550.00	+5.00	1	2021
10:55:55	550.00	551.00	550.00	+5.00	1	2020
10:55:50	550.00	551.00	550.00	+5.00	1	2019
10:55:12	551.00	552.00	551.00	+6.00	2	2018
10:55:08	551.00	552.00	551.00	+6.00	5	2016
10:55:06	551.00	552.00	552.00	+7.00	1	2011
10:52:22	551.00	552.00	552.00	+7.00	1	2010
10:52:01	552.00	553.00	552.00	+7.00	3	2009
10:52:01	552.00	553.00	552.00	+7.00	10	2006
10:51:59	552.00	553.00	552.00	+7.00	1	1996
10:51:28	552.00	553.00	552.00	+7.00	1	1995
10:51:18	552.00	553.00	552.00	+7.00	1	1994
10:51:17	552.00	553.00	553.00	+8.00	1	1993
10:51:00	552.00	553.00	553.00	+8.00	1	1992
10:50:59	552.00	553.00	553.00	+8.00	1	1991
10:50:53	552.00	553.00	553.00	+8.00	1	1990
10:50:50	552.00	553.00	553.00	+8.00	1	1989
10:50:44	552.00	553.00	553.00	+8.00	1	1988
10:50:39	552.00	553.00	553.00	+8.00	1	1987
10:50:16	552.00	553.00	553.00	+8.00	1	1986
10:50:16	552.00	553.00	552.00	+7.00	1	1985
10:50:08	552.00	553.00	553.00	+8.00	1	1984
10:49:46	552.00	553.00	553.00	+8.00	2	1983
10:49:45	552.00	553.00	552.00	+7.00	1	1981
10:49:10	552.00	553.00	552.00	+7.00	1	1980
10:49:06	552.00	553.00	552.00	+7.00	1	1979
10:48:11	552.00	553.00	552.00	+7.00	2	1978
10:47:55	552.00	553.00	553.00	+8.00	2	1976
10:47:53	552.00	553.00	552.00	+7.00	1	1974
10:47:50	552.00	553.00	552.00	+7.00	1	1973
10:47:28	552.00	553.00	552.00	+7.00	1	1972
10:46:47	552.00	553.00	553.00	+8.00	5	1971
10:46:37	552.00	553.00	553.00	+8.00	1	1966
10:46:11	552.00	553.00	553.00	+8.00	1	1965
10:46:06	552.00	553.00	553.00	+8.00	1	1964
10:46:01	552.00	553.00	553.00	+8.00	1	1963
10:46:01	552.00	553.00	553.00	+8.00	6	1962
10:46:01	552.00	553.00	553.00	+8.00	7	1956
10:45:45	551.00	552.00	552.00	+7.00	7	1949
10:45:16	551.00	552.00	551.00	+6.00	1	1942
10:44:40	551.00	552.00	552.00	+7.00	1	1941
10:44:17	551.00	552.00	552.00	+7.00	1	1940
10:44:14	551.00	552.00	552.00	+7.00	1	1939
10:44:09	551.00	552.00	551.00	+6.00	1	1938
10:43:33	551.00	552.00	551.00	+6.00	1	1937
10:42:33	551.00	553.00	551.00	+6.00	3	1936
10:42:30	552.00	553.00	551.00	+6.00	1	1933
10:42:30	552.00	553.00	552.00	+7.00	1	1932
10:42:26	552.00	553.00	552.00	+7.00	1	1931
10:42:14	552.00	553.00	552.00	+7.00	1	1930
10:42:11	552.00	553.00	552.00	+7.00	1	1929
10:41:57	552.00	553.00	552.00	+7.00	1	1928
10:41:54	552.00	553.00	552.00	+7.00	1	1927
10:41:52	552.00	553.00	552.00	+7.00	1	1926
10:41:49	552.00	553.00	552.00	+7.00	1	1925
10:41:42	552.00	553.00	552.00	+7.00	1	1924
10:41:20	552.00	553.00	553.00	+8.00	1	1923
10:41:11	551.00	552.00	552.00	+7.00	1	1922
10:41:11	551.00	552.00	552.00	+7.00	1	1921
10:41:01	551.00	552.00	552.00	+7.00	4	1920
10:40:56	551.00	552.00	552.00	+7.00	1	1916
10:40:46	551.00	552.00	552.00	+7.00	5	1915
10:40:41	551.00	552.00	552.00	+7.00	2	1910
10:40:41	552.00	553.00	552.00	+7.00	2	1908
10:40:40	552.00	553.00	552.00	+7.00	1	1906
10:40:39	552.00	553.00	552.00	+7.00	1	1905
10:40:22	551.00	552.00	552.00	+7.00	1	1904
10:40:18	552.00	553.00	552.00	+7.00	1	1903
10:40:15	551.00	552.00	552.00	+7.00	1	1902
10:40:12	551.00	552.00	552.00	+7.00	1	1901
10:40:08	552.00	553.00	552.00	+7.00	1	1900
10:40:08	552.00	553.00	552.00	+7.00	4	1899
10:40:06	552.00	553.00	552.00	+7.00	1	1895
10:40:00	552.00	553.00	552.00	+7.00	1	1894
10:39:53	552.00	553.00	552.00	+7.00	1	1893
10:39:51	552.00	553.00	552.00	+7.00	2	1892
10:39:38	552.00	553.00	552.00	+7.00	1	1890
10:38:32	552.00	553.00	553.00	+8.00	2	1889
10:38:11	552.00	553.00	553.00	+8.00	1	1887
10:37:37	552.00	553.00	553.00	+8.00	1	1886
10:37:35	552.00	553.00	553.00	+8.00	1	1885
10:37:21	552.00	553.00	552.00	+7.00	1	1884
10:37:20	552.00	553.00	552.00	+7.00	1	1883
10:36:35	552.00	553.00	553.00	+8.00	1	1882
10:36:29	552.00	553.00	553.00	+8.00	1	1881
10:36:25	552.00	553.00	553.00	+8.00	1	1880
10:36:16	552.00	554.00	552.00	+7.00	1	1879
10:36:15	552.00	553.00	553.00	+8.00	1	1878
10:36:10	552.00	553.00	553.00	+8.00	3	1877
10:36:09	553.00	554.00	553.00	+8.00	1	1874
10:36:05	553.00	554.00	553.00	+8.00	1	1873
10:36:04	553.00	554.00	553.00	+8.00	1	1872
10:36:04	553.00	554.00	553.00	+8.00	1	1871
10:36:02	553.00	554.00	553.00	+8.00	1	1870
10:36:01	553.00	554.00	554.00	+9.00	1	1869
10:35:59	553.00	554.00	553.00	+8.00	1	1868
10:35:59	553.00	554.00	553.00	+8.00	1	1867
10:35:55	553.00	554.00	553.00	+8.00	1	1866
10:35:53	553.00	554.00	554.00	+9.00	1	1865
10:35:34	554.00	555.00	554.00	+9.00	1	1864
10:35:29	554.00	556.00	554.00	+9.00	13	1863
10:35:29	555.00	556.00	555.00	+10.00	1	1850
10:35:21	555.00	556.00	554.00	+9.00	1	1849
10:35:21	555.00	556.00	555.00	+10.00	7	1848
10:35:19	555.00	556.00	556.00	+11.00	1	1841
10:35:19	555.00	556.00	555.00	+10.00	1	1840
10:35:18	555.00	556.00	556.00	+11.00	1	1839
10:35:18	555.00	556.00	555.00	+10.00	1	1838
10:35:17	555.00	556.00	555.00	+10.00	1	1837
10:35:17	555.00	556.00	556.00	+11.00	1	1836
10:35:17	555.00	556.00	556.00	+11.00	1	1835
10:35:17	555.00	556.00	555.00	+10.00	1	1834
10:35:16	555.00	556.00	556.00	+11.00	1	1833
10:35:16	555.00	556.00	556.00	+11.00	9	1832
10:35:15	555.00	556.00	556.00	+11.00	1	1823
10:35:15	555.00	556.00	556.00	+11.00	5	1822
10:35:15	554.00	555.00	555.00	+10.00	8	1817
10:35:15	554.00	555.00	555.00	+10.00	2	1809
10:35:15	554.00	555.00	555.00	+10.00	2	1807
10:35:15	554.00	555.00	555.00	+10.00	12	1805
10:35:15	554.00	555.00	555.00	+10.00	6	1793
10:35:15	554.00	555.00	555.00	+10.00	12	1787
10:35:13	553.00	554.00	554.00	+9.00	1	1775
10:35:12	553.00	554.00	554.00	+9.00	1	1774
10:35:10	553.00	554.00	554.00	+9.00	2	1773
10:35:09	554.00	555.00	554.00	+9.00	3	1771
10:35:06	554.00	555.00	554.00	+9.00	2	1768
10:35:01	554.00	555.00	554.00	+9.00	1	1766
10:34:56	554.00	555.00	554.00	+9.00	2	1765
10:34:54	554.00	555.00	554.00	+9.00	1	1763
10:34:54	553.00	554.00	554.00	+9.00	18	1762
10:34:53	553.00	554.00	553.00	+8.00	1	1744
10:34:52	553.00	554.00	553.00	+8.00	1	1743
10:34:48	553.00	554.00	553.00	+8.00	1	1742
10:34:46	553.00	554.00	553.00	+8.00	1	1741
10:34:33	553.00	554.00	554.00	+9.00	1	1740
10:34:31	554.00	555.00	554.00	+9.00	4	1739
10:34:31	554.00	555.00	554.00	+9.00	1	1735
10:34:27	554.00	555.00	554.00	+9.00	1	1734
10:34:27	554.00	555.00	554.00	+9.00	1	1733
10:34:26	554.00	555.00	554.00	+9.00	4	1732
10:34:20	554.00	555.00	554.00	+9.00	1	1728
10:34:20	554.00	555.00	554.00	+9.00	3	1727
10:34:15	553.00	554.00	554.00	+9.00	1	1724
10:34:13	553.00	554.00	554.00	+9.00	1	1723
10:34:12	553.00	554.00	554.00	+9.00	2	1722
10:34:12	553.00	554.00	554.00	+9.00	3	1720
10:34:12	553.00	554.00	554.00	+9.00	5	1717
10:34:12	553.00	554.00	554.00	+9.00	1	1712
10:34:11	553.00	554.00	554.00	+9.00	2	1711
10:34:02	553.00	554.00	554.00	+9.00	1	1709
10:34:01	553.00	554.00	553.00	+8.00	1	1708
10:33:59	552.00	553.00	553.00	+8.00	21	1707
10:33:57	552.00	553.00	552.00	+7.00	1	1686
10:33:51	552.00	553.00	552.00	+7.00	1	1685
10:33:49	552.00	553.00	552.00	+7.00	1	1684
10:33:33	552.00	553.00	553.00	+8.00	2	1683
10:33:28	553.00	554.00	553.00	+8.00	1	1681
10:33:28	553.00	554.00	553.00	+8.00	1	1680
10:33:28	553.00	554.00	553.00	+8.00	1	1679
10:33:28	553.00	554.00	553.00	+8.00	1	1678
10:33:26	553.00	554.00	553.00	+8.00	1	1677
10:33:21	553.00	554.00	553.00	+8.00	2	1676
10:33:19	553.00	554.00	553.00	+8.00	1	1674
10:33:18	553.00	554.00	553.00	+8.00	1	1673
10:33:16	553.00	554.00	553.00	+8.00	1	1672
10:33:07	553.00	554.00	553.00	+8.00	1	1671
10:33:04	553.00	554.00	554.00	+9.00	1	1670
10:32:57	553.00	554.00	554.00	+9.00	1	1669
10:32:55	554.00	555.00	554.00	+9.00	2	1668
10:32:55	554.00	555.00	554.00	+9.00	1	1666
10:32:53	554.00	555.00	554.00	+9.00	1	1665
10:32:50	553.00	554.00	554.00	+9.00	5	1664
10:32:49	553.00	554.00	554.00	+9.00	1	1659
10:32:48	553.00	554.00	554.00	+9.00	1	1658
10:32:45	554.00	555.00	554.00	+9.00	1	1657
10:32:45	554.00	555.00	554.00	+9.00	1	1656
10:32:45	554.00	555.00	554.00	+9.00	3	1655
10:32:44	554.00	555.00	554.00	+9.00	1	1652
10:32:44	554.00	555.00	554.00	+9.00	1	1651
10:32:44	554.00	555.00	555.00	+10.00	1	1650
10:32:42	554.00	555.00	554.00	+9.00	2	1649
10:32:41	554.00	555.00	554.00	+9.00	1	1647
10:32:39	554.00	555.00	554.00	+9.00	2	1646
10:32:39	554.00	555.00	554.00	+9.00	1	1644
10:32:35	554.00	555.00	555.00	+10.00	1	1643
10:32:29	554.00	555.00	555.00	+10.00	1	1642
10:32:28	554.00	555.00	554.00	+9.00	1	1641
10:32:27	554.00	555.00	555.00	+10.00	1	1640
10:32:25	554.00	555.00	554.00	+9.00	1	1639
10:32:24	554.00	555.00	554.00	+9.00	1	1638
10:32:20	554.00	555.00	554.00	+9.00	1	1637
10:32:20	554.00	555.00	555.00	+10.00	1	1636
10:32:19	554.00	555.00	555.00	+10.00	1	1635
10:32:18	554.00	555.00	555.00	+10.00	1	1634
10:32:17	554.00	555.00	555.00	+10.00	1	1633
10:32:15	554.00	555.00	554.00	+9.00	1	1632
10:32:15	554.00	555.00	555.00	+10.00	1	1631
10:32:15	554.00	555.00	555.00	+10.00	1	1630
10:32:12	554.00	555.00	555.00	+10.00	2	1629
10:32:12	554.00	555.00	555.00	+10.00	3	1627
10:32:11	553.00	554.00	554.00	+9.00	10	1624
10:32:11	553.00	554.00	554.00	+9.00	4	1614
10:32:11	553.00	554.00	554.00	+9.00	14	1610
10:32:10	553.00	554.00	553.00	+8.00	1	1596
10:32:10	552.00	553.00	553.00	+8.00	4	1595
10:32:10	552.00	553.00	553.00	+8.00	1	1591
10:32:10	552.00	553.00	553.00	+8.00	7	1590
10:32:10	551.00	552.00	552.00	+7.00	1	1583
10:32:10	552.00	553.00	552.00	+7.00	1	1582
10:32:09	552.00	553.00	552.00	+7.00	1	1581
10:32:02	552.00	553.00	552.00	+7.00	1	1580
10:31:57	552.00	553.00	552.00	+7.00	2	1579
10:31:54	552.00	553.00	552.00	+7.00	2	1577
10:31:54	552.00	553.00	552.00	+7.00	1	1575
10:31:53	552.00	553.00	553.00	+8.00	1	1574
10:31:48	553.00	554.00	553.00	+8.00	1	1573
10:31:48	553.00	554.00	553.00	+8.00	1	1572
10:31:48	553.00	554.00	553.00	+8.00	1	1571
10:31:46	553.00	554.00	553.00	+8.00	1	1570
10:31:42	553.00	554.00	553.00	+8.00	1	1569
10:31:40	553.00	554.00	553.00	+8.00	1	1568
10:31:26	553.00	554.00	555.00	+10.00	3	1567
10:31:26	553.00	554.00	554.00	+9.00	7	1564
10:31:25	554.00	555.00	554.00	+9.00	1	1557
10:31:25	554.00	555.00	554.00	+9.00	1	1556
10:31:25	554.00	555.00	554.00	+9.00	1	1555
10:31:25	554.00	555.00	554.00	+9.00	1	1554
10:31:24	554.00	555.00	554.00	+9.00	1	1553
10:31:24	554.00	555.00	554.00	+9.00	1	1552
10:31:24	554.00	555.00	554.00	+9.00	1	1551
10:31:23	554.00	555.00	554.00	+9.00	1	1550
10:31:23	554.00	555.00	554.00	+9.00	2	1549
10:31:22	554.00	555.00	554.00	+9.00	1	1547
10:31:18	554.00	555.00	554.00	+9.00	1	1546
10:31:17	554.00	555.00	554.00	+9.00	1	1545
10:31:17	554.00	555.00	555.00	+10.00	2	1544
10:31:13	554.00	555.00	555.00	+10.00	1	1542
10:31:13	554.00	555.00	554.00	+9.00	2	1541
10:31:12	554.00	555.00	555.00	+10.00	1	1539
10:31:12	554.00	555.00	555.00	+10.00	1	1538
10:31:11	554.00	555.00	555.00	+10.00	1	1537
10:31:10	554.00	555.00	554.00	+9.00	1	1536
10:31:09	554.00	555.00	555.00	+10.00	1	1535
10:31:09	554.00	555.00	555.00	+10.00	1	1534
10:31:09	554.00	555.00	555.00	+10.00	3	1533
10:31:08	553.00	555.00	555.00	+10.00	1	1530
10:31:07	554.00	555.00	555.00	+10.00	1	1529
10:31:06	554.00	555.00	555.00	+10.00	1	1528
10:31:05	554.00	555.00	555.00	+10.00	6	1527
10:31:04	552.00	554.00	554.00	+9.00	3	1521
10:31:03	552.00	554.00	554.00	+9.00	1	1518
10:31:03	553.00	554.00	553.00	+8.00	2	1517
10:31:03	553.00	554.00	554.00	+9.00	1	1515
10:31:03	554.00	555.00	554.00	+9.00	1	1514
10:31:03	553.00	554.00	554.00	+9.00	1	1513
10:31:03	553.00	554.00	554.00	+9.00	5	1512
10:31:03	553.00	554.00	554.00	+9.00	1	1507
10:31:03	553.00	554.00	554.00	+9.00	8	1506
10:31:03	553.00	554.00	554.00	+9.00	1	1498
10:31:03	552.00	553.00	553.00	+8.00	5	1497
10:31:03	552.00	553.00	553.00	+8.00	2	1492
10:31:03	552.00	553.00	553.00	+8.00	7	1490
10:31:03	552.00	553.00	553.00	+8.00	2	1483
10:31:02	552.00	553.00	553.00	+8.00	1	1481
10:31:02	552.00	553.00	553.00	+8.00	2	1480
10:31:02	551.00	552.00	552.00	+7.00	40	1478
10:31:00	551.00	552.00	552.00	+7.00	2	1438
10:30:57	550.00	551.00	551.00	+6.00	2	1436
10:30:57	550.00	551.00	551.00	+6.00	1	1434
10:30:57	550.00	551.00	551.00	+6.00	7	1433
10:30:57	550.00	551.00	551.00	+6.00	6	1426
10:30:56	550.00	551.00	551.00	+6.00	1	1420
10:30:56	550.00	551.00	551.00	+6.00	1	1419
10:30:55	550.00	551.00	551.00	+6.00	1	1418
10:30:54	550.00	551.00	550.00	+5.00	1	1417
10:30:54	550.00	551.00	551.00	+6.00	1	1416
10:30:54	550.00	551.00	551.00	+6.00	1	1415
10:30:54	550.00	551.00	551.00	+6.00	1	1414
10:30:53	550.00	551.00	551.00	+6.00	1	1413
10:30:53	550.00	551.00	551.00	+6.00	1	1412
10:30:52	550.00	551.00	551.00	+6.00	5	1411
10:30:51	550.00	551.00	551.00	+6.00	1	1406
10:30:50	550.00	551.00	551.00	+6.00	3	1405
10:30:48	550.00	551.00	551.00	+6.00	4	1402
10:30:45	549.00	550.00	550.00	+5.00	40	1398
10:30:29	549.00	550.00	550.00	+5.00	4	1358
10:30:28	547.00	548.00	549.00	+4.00	24	1354
10:30:28	547.00	548.00	548.00	+3.00	15	1330
10:30:17	547.00	548.00	547.00	+2.00	1	1315
10:30:17	547.00	548.00	548.00	+3.00	1	1314
10:30:16	547.00	548.00	548.00	+3.00	2	1313
10:29:36	547.00	548.00	547.00	+2.00	1	1311
10:29:27	547.00	548.00	547.00	+2.00	1	1310
10:29:21	547.00	548.00	548.00	+3.00	1	1309
10:28:57	547.00	548.00	548.00	+3.00	1	1308
10:28:55	547.00	548.00	548.00	+3.00	2	1307
10:28:54	547.00	548.00	548.00	+3.00	1	1305
10:28:53	546.00	547.00	547.00	+2.00	12	1304
10:28:53	546.00	547.00	547.00	+2.00	7	1292
10:27:39	546.00	547.00	546.00	+1.00	1	1285
10:26:20	546.00	547.00	546.00	+1.00	1	1284
10:26:08	545.00	546.00	546.00	+1.00	5	1283
10:26:00	545.00	546.00	546.00	+1.00	2	1278
10:25:49	544.00	545.00	545.00	0	13	1276
10:24:08	544.00	545.00	544.00	-1.00	1	1263
10:23:58	544.00	545.00	544.00	-1.00	1	1262
10:23:56	544.00	545.00	544.00	-1.00	1	1261
10:23:49	544.00	545.00	544.00	-1.00	1	1260
10:21:45	544.00	545.00	544.00	-1.00	1	1259
10:20:17	544.00	545.00	545.00	0	1	1258
10:19:33	545.00	546.00	545.00	0	1	1257
10:19:08	545.00	546.00	545.00	0	1	1256
10:18:34	545.00	546.00	545.00	0	1	1255
10:17:25	545.00	546.00	545.00	0	1	1254
10:17:21	545.00	546.00	545.00	0	1	1253
10:16:51	545.00	546.00	545.00	0	1	1252
10:16:18	545.00	546.00	545.00	0	3	1251
10:16:16	545.00	546.00	545.00	0	1	1248
10:15:43	545.00	546.00	545.00	0	1	1247
10:15:21	545.00	546.00	545.00	0	2	1246
10:12:56	545.00	546.00	546.00	+1.00	1	1244
10:12:53	546.00	547.00	546.00	+1.00	1	1243
10:12:19	546.00	547.00	546.00	+1.00	1	1242
10:12:17	546.00	547.00	546.00	+1.00	1	1241
10:11:24	546.00	547.00	546.00	+1.00	1	1240
10:11:21	546.00	547.00	546.00	+1.00	2	1239
10:10:37	546.00	547.00	546.00	+1.00	1	1237
10:10:17	546.00	547.00	546.00	+1.00	1	1236
10:10:07	546.00	547.00	547.00	+2.00	1	1235
10:09:50	546.00	547.00	547.00	+2.00	1	1234
10:09:50	546.00	547.00	546.00	+1.00	1	1233
10:09:01	546.00	547.00	547.00	+2.00	1	1232
10:08:56	546.00	547.00	547.00	+2.00	1	1231
10:08:54	546.00	547.00	547.00	+2.00	5	1230
10:08:39	545.00	546.00	546.00	+1.00	1	1225
10:08:38	545.00	546.00	546.00	+1.00	1	1224
10:08:37	544.00	545.00	545.00	0	4	1223
10:08:27	544.00	545.00	545.00	0	1	1219
10:08:15	544.00	545.00	545.00	0	1	1218
10:08:11	544.00	545.00	545.00	0	1	1217
10:08:10	544.00	545.00	545.00	0	2	1216
10:08:06	544.00	545.00	545.00	0	1	1214
10:06:33	544.00	545.00	544.00	-1.00	1	1213
10:06:12	544.00	545.00	544.00	-1.00	1	1212
10:05:42	544.00	545.00	544.00	-1.00	1	1211
10:05:17	544.00	545.00	544.00	-1.00	1	1210
10:04:58	543.00	544.00	544.00	-1.00	1	1209
10:04:56	543.00	544.00	544.00	-1.00	1	1208
10:04:48	542.00	543.00	543.00	-2.00	2	1207
10:04:48	542.00	543.00	543.00	-2.00	2	1205
10:04:48	542.00	543.00	543.00	-2.00	1	1203
10:04:44	542.00	543.00	543.00	-2.00	1	1202
10:04:42	542.00	543.00	543.00	-2.00	1	1201
10:04:41	542.00	543.00	543.00	-2.00	1	1200
10:04:30	542.00	543.00	543.00	-2.00	1	1199
10:03:56	542.00	543.00	542.00	-3.00	1	1198
10:03:56	542.00	543.00	542.00	-3.00	1	1197
10:03:18	541.00	542.00	542.00	-3.00	7	1196
10:03:18	542.00	543.00	542.00	-3.00	3	1189
10:03:14	542.00	543.00	542.00	-3.00	1	1186
10:03:11	542.00	543.00	542.00	-3.00	3	1185
10:03:07	542.00	543.00	542.00	-3.00	2	1182
10:02:59	542.00	543.00	542.00	-3.00	3	1180
10:02:55	542.00	543.00	542.00	-3.00	2	1177
10:02:48	542.00	543.00	542.00	-3.00	1	1175
10:02:18	542.00	543.00	542.00	-3.00	1	1174
10:01:45	542.00	543.00	543.00	-2.00	1	1173
10:01:44	542.00	543.00	542.00	-3.00	11	1172
10:01:43	542.00	543.00	542.00	-3.00	1	1161
10:01:26	542.00	543.00	542.00	-3.00	1	1160
10:00:40	542.00	543.00	543.00	-2.00	1	1159
10:00:40	543.00	544.00	543.00	-2.00	17	1158
10:00:03	543.00	544.00	544.00	-1.00	1	1141
09:59:08	543.00	544.00	544.00	-1.00	1	1140
09:59:02	544.00	545.00	544.00	-1.00	6	1139
09:59:02	544.00	545.00	544.00	-1.00	1	1133
09:58:23	544.00	545.00	545.00	0	1	1132
09:57:53	544.00	545.00	544.00	-1.00	1	1131
09:57:21	544.00	545.00	544.00	-1.00	1	1130
09:56:00	545.00	546.00	545.00	0	2	1129
09:55:52	544.00	545.00	545.00	0	1	1127
09:55:51	544.00	545.00	545.00	0	1	1126
09:55:40	544.00	545.00	545.00	0	2	1125
09:55:36	544.00	545.00	545.00	0	1	1123
09:55:21	544.00	545.00	545.00	0	1	1122
09:55:03	544.00	545.00	545.00	0	1	1121
09:55:03	543.00	544.00	544.00	-1.00	2	1120
09:55:03	543.00	544.00	544.00	-1.00	5	1118
09:54:18	543.00	544.00	544.00	-1.00	1	1113
09:53:38	543.00	544.00	544.00	-1.00	1	1112
09:53:36	543.00	544.00	543.00	-2.00	1	1111
09:53:31	542.00	543.00	543.00	-2.00	1	1110
09:53:15	542.00	544.00	544.00	-1.00	3	1109
09:53:14	542.00	543.00	543.00	-2.00	1	1106
09:53:14	542.00	543.00	542.00	-3.00	1	1105
09:53:14	542.00	544.00	542.00	-3.00	1	1104
09:53:14	544.00	545.00	542.00	-3.00	23	1103
09:53:14	544.00	545.00	543.00	-2.00	18	1080
09:53:14	544.00	545.00	544.00	-1.00	4	1062
09:52:51	544.00	545.00	545.00	0	1	1058
09:52:46	544.00	545.00	544.00	-1.00	1	1057
09:52:40	544.00	545.00	545.00	0	1	1056
09:52:40	545.00	546.00	545.00	0	1	1055
09:52:40	545.00	546.00	545.00	0	2	1054
09:52:40	545.00	546.00	545.00	0	1	1052
09:52:40	545.00	546.00	545.00	0	1	1051
09:52:40	545.00	546.00	545.00	0	1	1050
09:52:40	545.00	546.00	545.00	0	1	1049
09:52:07	545.00	546.00	546.00	+1.00	1	1048
09:51:49	544.00	545.00	545.00	0	1	1047
09:51:47	544.00	545.00	545.00	0	1	1046
09:51:47	544.00	545.00	545.00	0	1	1045
09:51:45	544.00	545.00	545.00	0	1	1044
09:51:43	544.00	545.00	545.00	0	5	1043
09:51:30	543.00	545.00	545.00	0	2	1038
09:51:28	543.00	544.00	544.00	-1.00	1	1036
09:51:17	543.00	544.00	544.00	-1.00	1	1035
09:51:14	543.00	544.00	544.00	-1.00	1	1034
09:51:12	542.00	543.00	543.00	-2.00	1	1033
09:51:11	542.00	543.00	543.00	-2.00	1	1032
09:51:10	542.00	543.00	543.00	-2.00	1	1031
09:51:08	542.00	543.00	543.00	-2.00	1	1030
09:51:08	542.00	543.00	543.00	-2.00	1	1029
09:51:08	542.00	543.00	543.00	-2.00	1	1028
09:51:07	542.00	543.00	543.00	-2.00	1	1027
09:51:04	542.00	543.00	543.00	-2.00	1	1026
09:51:04	542.00	543.00	543.00	-2.00	1	1025
09:51:02	542.00	543.00	543.00	-2.00	1	1024
09:51:02	542.00	543.00	542.00	-3.00	1	1023
09:51:02	542.00	543.00	543.00	-2.00	3	1022
09:51:02	542.00	543.00	543.00	-2.00	5	1019
09:50:56	542.00	543.00	543.00	-2.00	1	1014
09:50:56	542.00	543.00	542.00	-3.00	1	1013
09:50:53	542.00	543.00	542.00	-3.00	1	1012
09:50:52	542.00	543.00	542.00	-3.00	1	1011
09:50:49	542.00	543.00	542.00	-3.00	1	1010
09:50:41	542.00	543.00	543.00	-2.00	2	1009
09:50:40	542.00	543.00	542.00	-3.00	1	1007
09:50:40	542.00	543.00	542.00	-3.00	2	1006
09:50:40	542.00	543.00	542.00	-3.00	1	1004
09:50:40	542.00	543.00	542.00	-3.00	2	1003
09:50:40	543.00	544.00	543.00	-2.00	15	1001
09:50:39	543.00	544.00	544.00	-1.00	1	986
09:50:38	543.00	544.00	544.00	-1.00	1	985
09:50:37	543.00	544.00	543.00	-2.00	1	984
09:50:10	543.00	544.00	543.00	-2.00	2	983
09:50:10	543.00	544.00	543.00	-2.00	1	981
09:50:08	543.00	544.00	543.00	-2.00	1	980
09:50:02	543.00	544.00	543.00	-2.00	1	979
09:50:01	543.00	544.00	543.00	-2.00	1	978
09:50:01	543.00	544.00	543.00	-2.00	1	977
09:50:00	543.00	544.00	543.00	-2.00	1	976
09:49:41	543.00	544.00	543.00	-2.00	1	975
09:49:37	543.00	544.00	543.00	-2.00	1	974
09:49:36	543.00	544.00	544.00	-1.00	1	973
09:49:27	544.00	545.00	544.00	-1.00	7	972
09:49:27	544.00	545.00	544.00	-1.00	1	965
09:49:27	544.00	545.00	544.00	-1.00	2	964
09:49:27	544.00	545.00	544.00	-1.00	1	962
09:49:27	544.00	545.00	544.00	-1.00	1	961
09:49:27	544.00	545.00	544.00	-1.00	1	960
09:49:16	544.00	545.00	544.00	-1.00	1	959
09:49:16	544.00	545.00	544.00	-1.00	1	958
09:49:16	544.00	545.00	544.00	-1.00	1	957
09:49:05	544.00	545.00	544.00	-1.00	1	956
09:49:05	544.00	545.00	544.00	-1.00	1	955
09:49:05	544.00	545.00	544.00	-1.00	1	954
09:49:05	545.00	546.00	545.00	0	24	953
09:49:00	545.00	546.00	545.00	0	1	929
09:47:46	545.00	546.00	546.00	+1.00	2	928
09:47:39	545.00	546.00	545.00	0	1	926
09:47:38	545.00	546.00	545.00	0	1	925
09:47:25	545.00	546.00	545.00	0	1	924
09:47:23	545.00	546.00	545.00	0	2	923
09:47:15	545.00	546.00	545.00	0	1	921
09:47:13	545.00	546.00	545.00	0	1	920
09:46:58	546.00	547.00	546.00	+1.00	3	919
09:46:58	546.00	547.00	546.00	+1.00	7	916
09:46:57	546.00	547.00	546.00	+1.00	1	909
09:46:54	546.00	547.00	546.00	+1.00	1	908
09:46:31	546.00	547.00	546.00	+1.00	1	907
09:46:28	546.00	547.00	546.00	+1.00	1	906
09:46:13	546.00	547.00	546.00	+1.00	1	905
09:45:14	546.00	547.00	547.00	+2.00	1	904
09:44:51	546.00	547.00	547.00	+2.00	1	903
09:44:51	546.00	547.00	546.00	+1.00	3	902
09:43:38	546.00	547.00	546.00	+1.00	1	899
09:43:30	546.00	547.00	546.00	+1.00	1	898
09:43:10	546.00	547.00	546.00	+1.00	1	897
09:42:49	546.00	547.00	546.00	+1.00	1	896
09:42:22	546.00	547.00	546.00	+1.00	1	895
09:42:11	546.00	547.00	547.00	+2.00	1	894
09:41:46	547.00	548.00	547.00	+2.00	1	893
09:41:30	547.00	548.00	547.00	+2.00	1	892
09:41:23	547.00	548.00	547.00	+2.00	2	891
09:41:23	547.00	548.00	547.00	+2.00	1	889
09:40:50	547.00	548.00	547.00	+2.00	1	888
09:40:44	547.00	548.00	547.00	+2.00	1	887
09:40:42	547.00	548.00	547.00	+2.00	3	886
09:39:37	547.00	548.00	547.00	+2.00	1	883
09:39:01	547.00	548.00	547.00	+2.00	1	882
09:38:47	547.00	548.00	547.00	+2.00	5	881
09:38:46	547.00	548.00	547.00	+2.00	1	876
09:38:31	547.00	548.00	547.00	+2.00	5	875
09:37:56	548.00	549.00	548.00	+3.00	5	870
09:37:52	548.00	549.00	548.00	+3.00	1	865
09:37:49	548.00	549.00	548.00	+3.00	1	864
09:37:44	548.00	549.00	548.00	+3.00	1	863
09:37:00	548.00	549.00	548.00	+3.00	1	862
09:35:53	548.00	549.00	548.00	+3.00	1	861
09:35:29	548.00	549.00	549.00	+4.00	1	860
09:35:28	548.00	549.00	549.00	+4.00	3	859
09:35:11	548.00	549.00	549.00	+4.00	1	856
09:35:02	548.00	549.00	549.00	+4.00	3	855
09:34:50	548.00	549.00	549.00	+4.00	1	852
09:34:42	548.00	549.00	549.00	+4.00	2	851
09:33:28	549.00	550.00	549.00	+4.00	1	849
09:33:27	549.00	550.00	549.00	+4.00	1	848
09:33:26	549.00	550.00	549.00	+4.00	1	847
09:33:25	549.00	550.00	549.00	+4.00	1	846
09:33:20	549.00	550.00	549.00	+4.00	1	845
09:33:02	549.00	550.00	549.00	+4.00	1	844
09:32:46	549.00	550.00	549.00	+4.00	1	843
09:32:35	549.00	550.00	549.00	+4.00	1	842
09:32:32	549.00	550.00	549.00	+4.00	1	841
09:31:02	549.00	550.00	549.00	+4.00	1	840
09:30:07	548.00	549.00	549.00	+4.00	1	839
09:30:07	548.00	549.00	549.00	+4.00	1	838
09:30:06	547.00	548.00	548.00	+3.00	11	837
09:30:06	547.00	548.00	548.00	+3.00	2	826
09:30:03	546.00	547.00	547.00	+2.00	1	824
09:30:03	547.00	548.00	547.00	+2.00	3	823
09:29:48	547.00	548.00	547.00	+2.00	1	820
09:29:44	547.00	548.00	547.00	+2.00	1	819
09:29:41	547.00	548.00	547.00	+2.00	1	818
09:29:36	547.00	548.00	547.00	+2.00	1	817
09:29:34	547.00	548.00	547.00	+2.00	4	816
09:29:34	547.00	548.00	547.00	+2.00	2	812
09:29:34	547.00	548.00	547.00	+2.00	1	810
09:29:33	548.00	549.00	548.00	+3.00	3	809
09:29:33	548.00	549.00	548.00	+3.00	5	806
09:29:30	548.00	549.00	548.00	+3.00	5	801
09:29:23	548.00	549.00	548.00	+3.00	4	796
09:28:16	548.00	549.00	548.00	+3.00	1	792
09:27:47	548.00	549.00	548.00	+3.00	1	791
09:27:47	548.00	550.00	548.00	+3.00	2	790
09:27:46	549.00	550.00	549.00	+4.00	8	788
09:27:02	549.00	550.00	549.00	+4.00	1	780
09:26:07	548.00	549.00	549.00	+4.00	3	779
09:25:42	548.00	549.00	549.00	+4.00	1	776
09:25:29	548.00	549.00	549.00	+4.00	1	775
09:25:28	548.00	549.00	549.00	+4.00	1	774
09:25:25	548.00	549.00	549.00	+4.00	1	773
09:25:01	548.00	549.00	549.00	+4.00	1	772
09:24:49	548.00	549.00	549.00	+4.00	1	771
09:24:48	548.00	549.00	549.00	+4.00	5	770
09:24:43	548.00	549.00	549.00	+4.00	1	765
09:23:47	549.00	550.00	549.00	+4.00	1	764
09:23:33	549.00	550.00	550.00	+5.00	1	763
09:23:32	549.00	550.00	549.00	+4.00	2	762
09:23:32	550.00	551.00	549.00	+4.00	1	760
09:23:32	550.00	551.00	550.00	+5.00	1	759
09:23:31	550.00	551.00	550.00	+5.00	1	758
09:23:31	550.00	551.00	550.00	+5.00	2	757
09:23:30	550.00	551.00	550.00	+5.00	1	755
09:23:27	550.00	551.00	550.00	+5.00	1	754
09:23:20	550.00	551.00	550.00	+5.00	1	753
09:23:14	550.00	551.00	550.00	+5.00	3	752
09:23:14	550.00	551.00	550.00	+5.00	1	749
09:23:13	551.00	552.00	551.00	+6.00	1	748
09:23:13	551.00	552.00	551.00	+6.00	1	747
09:23:13	551.00	552.00	551.00	+6.00	1	746
09:23:11	551.00	552.00	551.00	+6.00	1	745
09:23:11	551.00	552.00	551.00	+6.00	1	744
09:23:11	551.00	552.00	551.00	+6.00	1	743
09:23:10	551.00	552.00	551.00	+6.00	1	742
09:23:09	551.00	552.00	551.00	+6.00	1	741
09:23:07	551.00	552.00	551.00	+6.00	1	740
09:23:06	551.00	552.00	551.00	+6.00	5	739
09:22:55	551.00	552.00	551.00	+6.00	1	734
09:22:50	551.00	552.00	552.00	+7.00	1	733
09:22:50	551.00	552.00	552.00	+7.00	1	732
09:22:45	551.00	552.00	552.00	+7.00	1	731
09:22:37	551.00	552.00	551.00	+6.00	1	730
09:22:35	550.00	551.00	551.00	+6.00	3	729
09:22:32	550.00	551.00	550.00	+5.00	1	726
09:22:30	550.00	551.00	551.00	+6.00	1	725
09:22:29	550.00	551.00	551.00	+6.00	1	724
09:22:29	550.00	551.00	551.00	+6.00	1	723
09:22:27	550.00	551.00	551.00	+6.00	1	722
09:22:25	550.00	551.00	551.00	+6.00	1	721
09:22:24	550.00	551.00	551.00	+6.00	1	720
09:22:23	550.00	551.00	551.00	+6.00	1	719
09:22:23	550.00	551.00	551.00	+6.00	1	718
09:22:21	550.00	551.00	551.00	+6.00	1	717
09:22:20	550.00	551.00	551.00	+6.00	1	716
09:22:19	550.00	551.00	551.00	+6.00	1	715
09:22:18	550.00	551.00	551.00	+6.00	2	714
09:22:17	550.00	551.00	551.00	+6.00	1	712
09:22:14	550.00	551.00	551.00	+6.00	1	711
09:22:10	550.00	551.00	551.00	+6.00	2	710
09:22:07	550.00	551.00	550.00	+5.00	1	708
09:22:03	549.00	551.00	551.00	+6.00	1	707
09:21:58	549.00	551.00	551.00	+6.00	4	706
09:21:58	550.00	551.00	550.00	+5.00	1	702
09:21:56	550.00	551.00	550.00	+5.00	3	701
09:21:56	549.00	550.00	550.00	+5.00	1	698
09:21:56	550.00	551.00	550.00	+5.00	5	697
09:21:56	550.00	551.00	550.00	+5.00	7	692
09:21:56	549.00	550.00	550.00	+5.00	5	685
09:21:56	549.00	550.00	550.00	+5.00	14	680
09:21:56	549.00	550.00	550.00	+5.00	7	666
09:21:56	549.00	550.00	550.00	+5.00	1	659
09:21:56	548.00	549.00	549.00	+4.00	14	658
09:21:56	548.00	549.00	549.00	+4.00	1	644
09:21:55	548.00	549.00	548.00	+3.00	1	643
09:21:54	548.00	549.00	548.00	+3.00	1	642
09:21:37	548.00	549.00	549.00	+4.00	1	641
09:21:21	548.00	549.00	548.00	+3.00	1	640
09:21:08	548.00	549.00	548.00	+3.00	1	639
09:20:21	548.00	549.00	548.00	+3.00	1	638
09:19:43	548.00	549.00	548.00	+3.00	1	637
09:19:41	548.00	549.00	548.00	+3.00	3	636
09:19:40	548.00	549.00	549.00	+4.00	1	633
09:19:21	548.00	549.00	548.00	+3.00	1	632
09:19:21	548.00	549.00	549.00	+4.00	1	631
09:18:47	548.00	549.00	548.00	+3.00	1	630
09:18:29	548.00	549.00	549.00	+4.00	1	629
09:18:23	548.00	549.00	548.00	+3.00	1	628
09:18:13	547.00	548.00	548.00	+3.00	9	627
09:17:33	547.00	548.00	548.00	+3.00	1	618
09:17:01	547.00	548.00	548.00	+3.00	2	617
09:16:55	547.00	548.00	547.00	+2.00	1	615
09:16:39	547.00	548.00	547.00	+2.00	1	614
09:16:16	546.00	547.00	547.00	+2.00	1	613
09:16:15	546.00	547.00	547.00	+2.00	1	612
09:16:06	547.00	548.00	547.00	+2.00	4	611
09:15:41	545.00	547.00	547.00	+2.00	1	607
09:15:38	545.00	547.00	547.00	+2.00	1	606
09:15:38	545.00	546.00	546.00	+1.00	1	605
09:15:37	544.00	545.00	545.00	0	7	604
09:15:29	544.00	545.00	545.00	0	1	597
09:15:20	544.00	545.00	544.00	-1.00	3	596
09:15:20	543.00	544.00	544.00	-1.00	8	593
09:15:14	543.00	544.00	544.00	-1.00	1	585
09:15:03	543.00	544.00	544.00	-1.00	1	584
09:15:01	543.00	544.00	543.00	-2.00	5	583
09:14:50	543.00	544.00	544.00	-1.00	1	578
09:14:44	544.00	545.00	544.00	-1.00	1	577
09:14:44	544.00	545.00	544.00	-1.00	1	576
09:14:44	544.00	545.00	544.00	-1.00	1	575
09:14:36	543.00	544.00	544.00	-1.00	1	574
09:14:36	544.00	545.00	544.00	-1.00	1	573
09:14:36	544.00	545.00	544.00	-1.00	1	572
09:14:36	543.00	544.00	544.00	-1.00	3	571
09:14:36	543.00	544.00	544.00	-1.00	1	568
09:14:36	544.00	545.00	544.00	-1.00	1	567
09:14:35	544.00	545.00	544.00	-1.00	1	566
09:14:32	544.00	545.00	544.00	-1.00	1	565
09:14:29	544.00	545.00	544.00	-1.00	1	564
09:14:28	544.00	545.00	544.00	-1.00	1	563
09:14:22	544.00	545.00	544.00	-1.00	1	562
09:14:22	543.00	544.00	544.00	-1.00	1	561
09:14:19	544.00	545.00	544.00	-1.00	2	560
09:14:16	544.00	545.00	544.00	-1.00	1	558
09:14:15	544.00	545.00	544.00	-1.00	1	557
09:14:14	544.00	545.00	544.00	-1.00	1	556
09:14:14	544.00	545.00	544.00	-1.00	5	555
09:14:00	544.00	545.00	544.00	-1.00	1	550
09:13:59	544.00	545.00	544.00	-1.00	1	549
09:13:38	544.00	545.00	544.00	-1.00	2	548
09:13:35	544.00	545.00	544.00	-1.00	1	546
09:13:23	543.00	544.00	544.00	-1.00	2	545
09:13:15	543.00	544.00	544.00	-1.00	1	543
09:13:15	544.00	545.00	544.00	-1.00	7	542
09:13:14	544.00	545.00	544.00	-1.00	1	535
09:13:14	545.00	546.00	545.00	0	8	534
09:13:14	545.00	546.00	545.00	0	2	526
09:13:14	545.00	546.00	545.00	0	5	524
09:13:14	545.00	546.00	545.00	0	1	519
09:13:14	546.00	547.00	546.00	+1.00	19	518
09:13:07	547.00	548.00	547.00	+2.00	4	499
09:13:07	547.00	548.00	547.00	+2.00	1	495
09:13:07	547.00	548.00	547.00	+2.00	2	494
09:13:07	547.00	548.00	547.00	+2.00	1	492
09:13:07	547.00	548.00	547.00	+2.00	1	491
09:13:07	547.00	548.00	547.00	+2.00	1	490
09:13:07	547.00	548.00	547.00	+2.00	3	489
09:13:07	547.00	548.00	547.00	+2.00	3	486
09:13:07	547.00	548.00	547.00	+2.00	1	483
09:13:07	547.00	548.00	547.00	+2.00	1	482
09:13:07	547.00	548.00	547.00	+2.00	2	481
09:13:07	547.00	548.00	547.00	+2.00	1	479
09:13:06	547.00	548.00	547.00	+2.00	1	478
09:12:58	547.00	548.00	547.00	+2.00	1	477
09:12:53	547.00	548.00	547.00	+2.00	1	476
09:12:46	546.00	547.00	547.00	+2.00	2	475
09:12:45	546.00	547.00	547.00	+2.00	1	473
09:12:44	546.00	547.00	547.00	+2.00	1	472
09:12:41	546.00	547.00	547.00	+2.00	1	471
09:12:39	546.00	547.00	547.00	+2.00	1	470
09:12:38	546.00	547.00	547.00	+2.00	1	469
09:12:36	546.00	547.00	547.00	+2.00	1	468
09:12:31	546.00	547.00	547.00	+2.00	1	467
09:12:26	546.00	547.00	547.00	+2.00	1	466
09:12:26	546.00	547.00	547.00	+2.00	1	465
09:12:26	547.00	548.00	547.00	+2.00	5	464
09:12:25	547.00	548.00	548.00	+3.00	1	459
09:12:25	547.00	548.00	548.00	+3.00	1	458
09:12:18	546.00	548.00	548.00	+3.00	1	457
09:12:18	546.00	547.00	547.00	+2.00	5	456
09:12:13	546.00	547.00	547.00	+2.00	1	451
09:12:11	545.00	546.00	546.00	+1.00	11	450
09:12:03	545.00	546.00	546.00	+1.00	1	439
09:12:00	545.00	546.00	546.00	+1.00	1	438
09:11:59	545.00	546.00	546.00	+1.00	1	437
09:11:48	545.00	546.00	545.00	0	1	436
09:11:40	545.00	546.00	545.00	0	1	435
09:11:38	545.00	546.00	545.00	0	1	434
09:11:09	545.00	546.00	545.00	0	1	433
09:11:04	545.00	546.00	545.00	0	1	432
09:10:58	545.00	546.00	545.00	0	1	431
09:10:56	545.00	546.00	546.00	+1.00	1	430
09:10:50	545.00	546.00	545.00	0	1	429
09:10:47	545.00	546.00	545.00	0	1	428
09:10:46	545.00	546.00	545.00	0	1	427
09:10:46	545.00	546.00	545.00	0	1	426
09:10:42	545.00	546.00	545.00	0	1	425
09:10:42	545.00	546.00	545.00	0	1	424
09:10:42	545.00	546.00	545.00	0	5	423
09:10:34	545.00	546.00	545.00	0	1	418
09:10:34	545.00	546.00	545.00	0	1	417
09:10:32	545.00	546.00	545.00	0	1	416
09:10:31	545.00	546.00	545.00	0	3	415
09:10:31	545.00	546.00	545.00	0	1	412
09:10:31	545.00	546.00	545.00	0	1	411
09:10:31	545.00	546.00	545.00	0	1	410
09:10:18	545.00	546.00	545.00	0	8	409
09:10:13	545.00	546.00	545.00	0	1	401
09:10:00	545.00	546.00	545.00	0	1	400
09:09:59	546.00	547.00	546.00	+1.00	4	399
09:09:59	546.00	547.00	546.00	+1.00	1	395
09:09:59	546.00	547.00	546.00	+1.00	1	394
09:09:59	546.00	547.00	546.00	+1.00	1	393
09:09:59	546.00	547.00	546.00	+1.00	6	392
09:09:25	547.00	548.00	547.00	+2.00	4	386
09:09:07	547.00	548.00	547.00	+2.00	1	382
09:08:53	547.00	548.00	547.00	+2.00	1	381
09:08:47	547.00	548.00	547.00	+2.00	10	380
09:08:33	547.00	548.00	548.00	+3.00	1	370
09:08:27	547.00	548.00	547.00	+2.00	1	369
09:08:27	547.00	548.00	548.00	+3.00	4	368
09:08:25	546.00	547.00	547.00	+2.00	1	364
09:08:24	547.00	548.00	547.00	+2.00	1	363
09:08:24	547.00	548.00	547.00	+2.00	3	362
09:08:22	547.00	548.00	547.00	+2.00	1	359
09:08:17	547.00	548.00	547.00	+2.00	1	358
09:08:12	547.00	548.00	547.00	+2.00	1	357
09:08:10	547.00	548.00	547.00	+2.00	1	356
09:08:10	547.00	548.00	547.00	+2.00	1	355
09:08:09	547.00	548.00	547.00	+2.00	1	354
09:08:09	547.00	548.00	547.00	+2.00	1	353
09:08:08	547.00	548.00	547.00	+2.00	1	352
09:08:07	547.00	548.00	547.00	+2.00	1	351
09:08:07	547.00	548.00	547.00	+2.00	5	350
09:08:05	547.00	548.00	547.00	+2.00	1	345
09:08:03	547.00	548.00	547.00	+2.00	1	344
09:07:54	547.00	548.00	547.00	+2.00	1	343
09:07:40	547.00	548.00	547.00	+2.00	1	342
09:07:38	547.00	548.00	547.00	+2.00	1	341
09:07:36	547.00	548.00	547.00	+2.00	1	340
09:07:34	547.00	548.00	548.00	+3.00	1	339
09:07:15	547.00	548.00	548.00	+3.00	1	338
09:07:06	547.00	548.00	548.00	+3.00	1	337
09:06:58	547.00	548.00	548.00	+3.00	1	336
09:06:57	548.00	549.00	548.00	+3.00	1	335
09:06:57	548.00	549.00	548.00	+3.00	3	334
09:06:57	548.00	549.00	548.00	+3.00	1	331
09:06:57	548.00	549.00	548.00	+3.00	1	330
09:06:55	548.00	549.00	548.00	+3.00	1	329
09:06:52	548.00	549.00	548.00	+3.00	1	328
09:06:52	548.00	549.00	548.00	+3.00	2	327
09:06:50	548.00	549.00	549.00	+4.00	1	325
09:06:50	548.00	549.00	548.00	+3.00	1	324
09:06:50	548.00	549.00	548.00	+3.00	1	323
09:06:41	548.00	549.00	548.00	+3.00	1	322
09:06:15	548.00	549.00	548.00	+3.00	1	321
09:06:11	548.00	549.00	549.00	+4.00	1	320
09:06:09	548.00	549.00	549.00	+4.00	1	319
09:06:03	548.00	549.00	549.00	+4.00	1	318
09:06:01	548.00	549.00	549.00	+4.00	1	317
09:06:00	548.00	549.00	548.00	+3.00	1	316
09:05:59	548.00	549.00	548.00	+3.00	1	315
09:05:58	548.00	549.00	549.00	+4.00	5	314
09:05:50	548.00	549.00	549.00	+4.00	1	309
09:05:34	548.00	549.00	549.00	+4.00	1	308
09:05:31	548.00	550.00	550.00	+5.00	1	307
09:05:30	548.00	549.00	549.00	+4.00	1	306
09:05:30	548.00	549.00	549.00	+4.00	1	305
09:05:25	548.00	549.00	549.00	+4.00	2	304
09:05:21	548.00	549.00	549.00	+4.00	1	302
09:05:20	549.00	550.00	549.00	+4.00	2	301
09:05:20	549.00	550.00	549.00	+4.00	4	299
09:05:20	549.00	550.00	549.00	+4.00	8	295
09:05:20	549.00	550.00	550.00	+5.00	1	287
09:05:17	550.00	551.00	550.00	+5.00	1	286
09:05:16	549.00	550.00	550.00	+5.00	1	285
09:05:16	549.00	550.00	550.00	+5.00	1	284
09:05:13	550.00	551.00	550.00	+5.00	1	283
09:05:11	549.00	550.00	550.00	+5.00	1	282
09:05:11	549.00	550.00	550.00	+5.00	1	281
09:05:09	549.00	550.00	550.00	+5.00	1	280
09:05:08	549.00	550.00	550.00	+5.00	1	279
09:05:07	549.00	550.00	550.00	+5.00	1	278
09:05:07	549.00	550.00	550.00	+5.00	3	277
09:05:06	549.00	550.00	550.00	+5.00	1	274
09:05:06	549.00	550.00	550.00	+5.00	1	273
09:05:06	549.00	550.00	550.00	+5.00	1	272
09:05:05	550.00	551.00	550.00	+5.00	1	271
09:05:04	549.00	551.00	551.00	+6.00	1	270
09:05:03	549.00	550.00	550.00	+5.00	1	269
09:05:02	549.00	550.00	550.00	+5.00	1	268
09:05:00	549.00	550.00	550.00	+5.00	1	267
09:04:59	549.00	550.00	550.00	+5.00	2	266
09:04:59	549.00	550.00	550.00	+5.00	1	264
09:04:55	550.00	551.00	550.00	+5.00	24	263
09:04:55	550.00	551.00	550.00	+5.00	2	239
09:04:54	551.00	552.00	551.00	+6.00	2	237
09:04:54	550.00	551.00	551.00	+6.00	2	235
09:04:53	550.00	551.00	551.00	+6.00	1	233
09:04:51	550.00	551.00	551.00	+6.00	1	232
09:04:41	550.00	551.00	550.00	+5.00	2	231
09:04:41	550.00	551.00	551.00	+6.00	1	229
09:04:41	549.00	550.00	550.00	+5.00	1	228
09:04:40	549.00	550.00	550.00	+5.00	1	227
09:04:38	549.00	550.00	550.00	+5.00	1	226
09:04:38	549.00	550.00	550.00	+5.00	1	225
09:04:36	549.00	550.00	550.00	+5.00	1	224
09:04:35	549.00	550.00	550.00	+5.00	1	223
09:04:29	549.00	550.00	550.00	+5.00	1	222
09:04:29	549.00	550.00	549.00	+4.00	1	221
09:04:23	548.00	549.00	549.00	+4.00	1	220
09:04:21	548.00	549.00	549.00	+4.00	1	219
09:04:19	548.00	549.00	549.00	+4.00	1	218
09:04:18	548.00	549.00	549.00	+4.00	1	217
09:04:18	548.00	549.00	549.00	+4.00	1	216
09:04:13	548.00	549.00	549.00	+4.00	1	215
09:04:13	548.00	549.00	549.00	+4.00	1	214
09:04:12	548.00	549.00	549.00	+4.00	1	213
09:04:09	548.00	549.00	549.00	+4.00	1	212
09:04:09	548.00	549.00	549.00	+4.00	1	211
09:04:06	548.00	549.00	549.00	+4.00	1	210
09:03:57	548.00	549.00	549.00	+4.00	1	209
09:03:57	547.00	548.00	548.00	+3.00	2	208
09:03:57	547.00	548.00	548.00	+3.00	3	206
09:03:56	547.00	548.00	548.00	+3.00	1	203
09:03:56	547.00	548.00	548.00	+3.00	1	202
09:03:54	547.00	548.00	548.00	+3.00	1	201
09:03:52	547.00	548.00	548.00	+3.00	1	200
09:03:49	547.00	548.00	548.00	+3.00	1	199
09:03:48	547.00	548.00	548.00	+3.00	1	198
09:03:46	547.00	548.00	548.00	+3.00	1	197
09:03:40	547.00	548.00	547.00	+2.00	1	196
09:03:30	547.00	548.00	548.00	+3.00	1	195
09:03:29	547.00	548.00	548.00	+3.00	1	194
09:03:23	547.00	548.00	547.00	+2.00	1	193
09:03:10	547.00	548.00	547.00	+2.00	1	192
09:03:04	547.00	548.00	547.00	+2.00	1	191
09:03:04	546.00	547.00	547.00	+2.00	4	190
09:03:01	546.00	547.00	547.00	+2.00	1	186
09:02:58	546.00	547.00	547.00	+2.00	1	185
09:02:49	546.00	548.00	548.00	+3.00	1	184
09:02:48	547.00	548.00	547.00	+2.00	1	183
09:02:48	547.00	548.00	547.00	+2.00	1	182
09:02:48	547.00	548.00	547.00	+2.00	1	181
09:02:45	547.00	548.00	548.00	+3.00	1	180
09:02:42	547.00	548.00	547.00	+2.00	1	179
09:02:42	546.00	547.00	547.00	+2.00	3	178
09:02:39	546.00	547.00	547.00	+2.00	1	175
09:02:33	546.00	547.00	547.00	+2.00	1	174
09:02:31	547.00	548.00	547.00	+2.00	5	173
09:02:30	547.00	548.00	548.00	+3.00	1	168
09:02:28	547.00	548.00	548.00	+3.00	1	167
09:02:25	547.00	548.00	548.00	+3.00	1	166
09:02:22	548.00	549.00	548.00	+3.00	1	165
09:02:21	547.00	549.00	549.00	+4.00	1	164
09:02:18	547.00	548.00	548.00	+3.00	1	163
09:02:18	547.00	549.00	547.00	+2.00	3	162
09:02:18	548.00	549.00	548.00	+3.00	18	159
09:02:18	548.00	549.00	549.00	+4.00	1	141
09:02:18	548.00	549.00	549.00	+4.00	1	140
09:02:17	548.00	549.00	549.00	+4.00	1	139
09:02:16	548.00	549.00	549.00	+4.00	1	138
09:02:14	548.00	549.00	549.00	+4.00	1	137
09:02:13	548.00	549.00	548.00	+3.00	1	136
09:02:12	548.00	549.00	549.00	+4.00	1	135
09:02:10	548.00	549.00	549.00	+4.00	1	134
09:02:07	548.00	549.00	549.00	+4.00	1	133
09:02:03	548.00	549.00	549.00	+4.00	1	132
09:02:02	548.00	549.00	548.00	+3.00	2	131
09:02:02	548.00	549.00	548.00	+3.00	1	129
09:01:59	548.00	549.00	549.00	+4.00	1	128
09:01:53	548.00	549.00	548.00	+3.00	1	127
09:01:52	547.00	548.00	548.00	+3.00	1	126
09:01:52	547.00	548.00	548.00	+3.00	1	125
09:01:51	547.00	548.00	548.00	+3.00	1	124
09:01:51	547.00	548.00	548.00	+3.00	1	123
09:01:50	547.00	548.00	548.00	+3.00	1	122
09:01:47	547.00	548.00	548.00	+3.00	1	121
09:01:47	547.00	548.00	548.00	+3.00	1	120
09:01:47	547.00	548.00	548.00	+3.00	1	119
09:01:45	547.00	548.00	548.00	+3.00	1	118
09:01:44	547.00	548.00	548.00	+3.00	1	117
09:01:44	547.00	548.00	548.00	+3.00	1	116
09:01:39	547.00	548.00	548.00	+3.00	1	115
09:01:38	547.00	548.00	548.00	+3.00	1	114
09:01:38	547.00	548.00	547.00	+2.00	2	113
09:01:36	547.00	548.00	548.00	+3.00	1	111
09:01:35	547.00	548.00	548.00	+3.00	1	110
09:01:33	547.00	548.00	548.00	+3.00	1	109
09:01:32	547.00	548.00	548.00	+3.00	1	108
09:01:25	548.00	549.00	548.00	+3.00	1	107
09:01:22	547.00	548.00	548.00	+3.00	1	106
09:01:22	547.00	548.00	548.00	+3.00	1	105
09:01:21	547.00	548.00	548.00	+3.00	1	104
09:01:19	547.00	548.00	547.00	+2.00	1	103
09:01:18	547.00	548.00	548.00	+3.00	1	102
09:01:18	547.00	548.00	548.00	+3.00	1	101
09:01:17	547.00	548.00	548.00	+3.00	1	100
09:01:12	546.00	548.00	548.00	+3.00	1	99
09:01:09	547.00	548.00	549.00	+4.00	3	98
09:01:09	547.00	548.00	548.00	+3.00	2	95
09:01:09	547.00	548.00	547.00	+2.00	1	93
09:01:06	546.00	547.00	547.00	+2.00	1	92
09:01:06	546.00	547.00	547.00	+2.00	1	91
09:01:04	547.00	548.00	547.00	+2.00	1	90
09:01:04	546.00	548.00	548.00	+3.00	1	89
09:01:04	546.00	547.00	547.00	+2.00	1	88
09:01:02	547.00	548.00	547.00	+2.00	11	87
09:01:02	548.00	549.00	548.00	+3.00	1	76
09:00:59	547.00	549.00	549.00	+4.00	1	75
09:00:59	547.00	549.00	549.00	+4.00	1	74
09:00:58	548.00	549.00	548.00	+3.00	1	73
09:00:58	548.00	549.00	548.00	+3.00	1	72
09:00:57	547.00	548.00	548.00	+3.00	1	71
09:00:57	548.00	549.00	548.00	+3.00	1	70
09:00:56	548.00	549.00	548.00	+3.00	1	69
09:00:56	547.00	549.00	549.00	+4.00	1	68
09:00:56	547.00	549.00	549.00	+4.00	1	67
09:00:55	547.00	549.00	549.00	+4.00	1	66
09:00:52	547.00	548.00	548.00	+3.00	1	65
09:00:52	548.00	549.00	548.00	+3.00	1	64
09:00:51	549.00	550.00	549.00	+4.00	1	63
09:00:51	547.00	549.00	549.00	+4.00	1	62
09:00:49	548.00	549.00	548.00	+3.00	1	61
09:00:49	547.00	549.00	549.00	+4.00	1	60
09:00:48	547.00	549.00	549.00	+4.00	1	59
09:00:47	547.00	549.00	549.00	+4.00	1	58
09:00:47	547.00	548.00	548.00	+3.00	1	57
09:00:46	548.00	549.00	548.00	+3.00	1	56
09:00:46	547.00	548.00	548.00	+3.00	2	55
09:00:38	546.00	549.00	549.00	+4.00	1	53
09:00:36	545.00	546.00	546.00	+1.00	5	52
09:00:28	545.00	547.00	545.00	0	1	47
09:00:16	544.00	547.00	544.00	-1.00	1	46
09:00:14	546.00	547.00	546.00	+1.00	1	45
09:00:13	544.00	548.00	548.00	+3.00	1	44
09:00:13	544.00	548.00	544.00	-1.00	1	43
09:00:12	548.00	549.00	548.00	+3.00	1	42
09:00:09	545.00	548.00	548.00	+3.00	1	41
09:00:08	544.00	548.00	548.00	+3.00	1	40
09:00:08	544.00	547.00	547.00	+2.00	1	39
09:00:06	543.00	544.00	544.00	-1.00	1	38
09:00:06	543.00	544.00	544.00	-1.00	1	37
09:00:06	--	--	543.00	-2.00	36	36

　

其他人也逛...

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值6, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

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

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Apple iPhone 16 Pro (256G)

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

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值5,000元

SAMSUNG Galaxy A55 5G (8G/128G)

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Office 2024 家用版盒裝

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】等待國會預算協商...
‧聯電ADR20日上漲0.01美元漲幅0....

加密貨幣

比特幣BTC	96517.60	-1,238.59	-1.27%
以太幣ETH	3358.83	-113.76	-3.28%
瑞波幣XRP	2.25	-0.03	-1.18%
比特幣現金BCH	453.57	4.69	1.04%
萊特幣LTC	101.05	-0.31	-0.31%
卡達幣ADA	0.902303	-0.05	-5.12%
波場幣TRX	0.246969	0.00	-0.64%
恆星幣XLM	0.361007	-0.01	-3.59%

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。