最新美國力推半導體在地製造估2027先進製程居全球第2熱門中國純電動車挑戰日產汽車擬縮小泰國工廠規模

更新報價

瑞　昱 (2379) 半導體業上市

484.50 ▼-15.50 -3.10% 18.39億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-15.50	3,744	484.00	31	484.50	13	506.00	506.00	484.50	500.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	483.50	484.50	484.50	-15.50	986	3744
13:24:53	486.00	487.00	486.00	-14.00	1	2758
13:24:53	486.00	487.00	486.00	-14.00	1	2757
13:24:52	486.50	487.00	486.50	-13.50	1	2756
13:24:46	486.00	487.00	486.00	-14.00	1	2755
13:24:42	486.00	487.00	486.00	-14.00	1	2754
13:24:38	486.00	486.50	486.50	-13.50	1	2753
13:24:37	486.00	487.00	486.00	-14.00	2	2752
13:24:32	486.00	487.00	486.00	-14.00	1	2750
13:24:31	486.00	487.00	486.00	-14.00	1	2749
13:24:30	486.50	487.00	486.50	-13.50	1	2748
13:24:29	486.50	487.00	486.50	-13.50	1	2747
13:24:29	486.50	487.00	486.50	-13.50	1	2746
13:24:26	486.50	487.00	486.50	-13.50	1	2745
13:24:21	486.50	487.00	486.50	-13.50	1	2744
13:24:16	486.00	487.00	486.00	-14.00	1	2743
13:24:16	486.00	487.00	486.00	-14.00	1	2742
13:24:14	486.50	487.00	486.50	-13.50	1	2741
13:24:13	486.50	487.00	486.50	-13.50	1	2740
13:24:13	486.50	487.00	486.50	-13.50	1	2739
13:24:13	486.50	487.00	486.50	-13.50	1	2738
13:24:09	486.00	487.00	486.00	-14.00	1	2737
13:24:09	486.00	487.00	486.00	-14.00	1	2736
13:24:05	486.00	487.00	486.00	-14.00	1	2735
13:24:03	486.50	487.00	486.50	-13.50	1	2734
13:24:01	486.50	487.00	486.50	-13.50	1	2733
13:24:01	486.50	487.00	486.50	-13.50	1	2732
13:24:01	486.50	487.00	486.50	-13.50	1	2731
13:24:01	486.50	487.00	487.00	-13.00	1	2730
13:24:00	486.50	487.00	487.00	-13.00	2	2729
13:23:57	486.50	487.00	487.00	-13.00	1	2727
13:23:40	486.50	487.00	486.50	-13.50	1	2726
13:23:40	486.50	487.00	486.50	-13.50	1	2725
13:23:39	486.50	487.00	486.50	-13.50	1	2724
13:23:36	486.50	487.00	487.00	-13.00	4	2723
13:23:35	486.50	487.00	486.50	-13.50	1	2719
13:23:34	486.50	487.00	486.50	-13.50	1	2718
13:23:34	486.50	487.00	486.50	-13.50	1	2717
13:23:33	486.50	487.00	486.50	-13.50	1	2716
13:23:33	486.50	487.00	486.50	-13.50	1	2715
13:23:33	486.50	487.00	486.50	-13.50	1	2714
13:23:32	486.50	487.00	486.50	-13.50	1	2713
13:23:31	486.50	487.00	486.50	-13.50	1	2712
13:23:30	486.50	487.00	486.50	-13.50	1	2711
13:23:29	486.50	487.00	486.50	-13.50	1	2710
13:23:29	486.50	487.00	486.50	-13.50	1	2709
13:23:23	486.50	487.00	486.50	-13.50	1	2708
13:23:22	486.50	487.00	486.50	-13.50	7	2707
13:23:18	486.50	487.00	486.50	-13.50	2	2700
13:23:16	486.50	487.00	486.50	-13.50	1	2698
13:23:16	486.50	487.00	486.50	-13.50	1	2697
13:23:15	486.50	487.00	487.00	-13.00	2	2696
13:23:14	486.50	487.00	486.50	-13.50	1	2694
13:23:11	486.50	487.00	486.50	-13.50	1	2693
13:23:08	486.50	487.00	486.50	-13.50	1	2692
13:23:02	486.50	487.00	486.50	-13.50	1	2691
13:23:00	486.50	487.00	486.50	-13.50	1	2690
13:23:00	486.50	487.00	486.50	-13.50	1	2689
13:22:58	486.50	487.00	487.00	-13.00	1	2688
13:22:51	486.50	487.00	486.50	-13.50	2	2687
13:22:51	486.50	487.00	486.50	-13.50	3	2685
13:22:49	486.50	487.00	486.50	-13.50	1	2682
13:22:47	487.00	487.50	487.00	-13.00	3	2681
13:22:42	487.00	487.50	487.00	-13.00	2	2678
13:22:41	487.00	487.50	487.50	-12.50	1	2676
13:22:31	487.00	487.50	487.00	-13.00	1	2675
13:22:29	487.00	487.50	487.00	-13.00	1	2674
13:22:29	487.00	487.50	487.50	-12.50	2	2673
13:22:29	487.00	487.50	487.00	-13.00	1	2671
13:22:29	487.00	487.50	487.00	-13.00	1	2670
13:22:27	487.00	487.50	487.00	-13.00	1	2669
13:22:25	487.00	487.50	487.00	-13.00	1	2668
13:22:22	487.00	487.50	487.00	-13.00	1	2667
13:22:17	487.00	487.50	487.00	-13.00	1	2666
13:22:12	487.00	487.50	487.00	-13.00	1	2665
13:22:12	487.00	487.50	487.00	-13.00	1	2664
13:22:03	487.00	487.50	487.00	-13.00	1	2663
13:22:03	487.00	487.50	487.00	-13.00	4	2662
13:21:57	487.00	487.50	487.00	-13.00	1	2658
13:21:54	487.00	487.50	487.00	-13.00	1	2657
13:21:50	487.00	487.50	487.00	-13.00	1	2656
13:21:46	487.00	487.50	487.00	-13.00	1	2655
13:21:44	487.00	487.50	487.50	-12.50	2	2654
13:21:41	487.00	487.50	487.00	-13.00	2	2652
13:21:38	487.00	487.50	487.00	-13.00	1	2650
13:21:25	487.00	487.50	487.00	-13.00	1	2649
13:21:25	487.00	487.50	487.50	-12.50	1	2648
13:21:20	487.00	487.50	487.00	-13.00	2	2647
13:21:10	487.00	487.50	487.00	-13.00	1	2645
13:21:08	487.00	487.50	487.00	-13.00	1	2644
13:20:58	487.00	487.50	487.50	-12.50	2	2643
13:20:52	487.00	487.50	487.00	-13.00	1	2641
13:20:51	487.00	487.50	487.50	-12.50	5	2640
13:20:34	487.00	487.50	487.00	-13.00	1	2635
13:20:25	487.00	487.50	487.50	-12.50	1	2634
13:20:25	487.50	488.00	487.50	-12.50	4	2633
13:20:15	487.50	488.00	487.50	-12.50	2	2629
13:20:13	487.50	488.00	488.00	-12.00	2	2627
13:20:12	487.50	488.00	487.50	-12.50	1	2625
13:20:12	487.50	488.00	487.50	-12.50	1	2624
13:20:12	487.50	488.00	487.50	-12.50	4	2623
13:20:09	487.50	488.00	487.50	-12.50	1	2619
13:20:09	487.50	488.00	488.00	-12.00	1	2618
13:20:06	487.50	488.00	487.50	-12.50	1	2617
13:20:01	487.50	488.00	487.50	-12.50	1	2616
13:20:01	487.50	488.00	487.50	-12.50	1	2615
13:19:58	487.50	488.00	487.50	-12.50	1	2614
13:19:35	487.50	488.00	488.00	-12.00	1	2613
13:19:35	487.50	488.00	487.50	-12.50	2	2612
13:19:29	487.50	488.00	488.00	-12.00	1	2610
13:19:27	487.50	488.00	488.00	-12.00	2	2609
13:19:17	487.50	488.00	487.50	-12.50	1	2607
13:19:12	487.50	488.00	487.50	-12.50	3	2606
13:19:12	487.50	488.00	487.50	-12.50	1	2603
13:19:10	487.50	488.00	487.50	-12.50	1	2602
13:18:58	487.50	488.00	487.50	-12.50	1	2601
13:18:53	487.50	488.00	488.00	-12.00	1	2600
13:18:52	487.50	488.00	487.50	-12.50	1	2599
13:18:50	487.50	488.00	487.50	-12.50	1	2598
13:18:43	487.50	488.00	487.50	-12.50	1	2597
13:18:42	487.50	488.00	487.50	-12.50	1	2596
13:18:42	487.50	488.00	488.00	-12.00	2	2595
13:18:26	487.50	488.00	487.50	-12.50	2	2593
13:18:19	487.50	488.00	488.00	-12.00	1	2591
13:18:18	487.50	488.00	488.00	-12.00	1	2590
13:18:10	487.50	488.00	488.00	-12.00	1	2589
13:17:56	487.50	488.00	487.50	-12.50	1	2588
13:17:56	487.50	488.00	488.00	-12.00	2	2587
13:17:55	487.50	488.00	487.50	-12.50	1	2585
13:17:52	487.50	488.00	487.50	-12.50	1	2584
13:17:47	487.50	488.00	487.50	-12.50	1	2583
13:17:37	487.50	488.00	488.00	-12.00	1	2582
13:17:11	487.50	488.00	488.00	-12.00	2	2581
13:16:47	487.50	488.00	487.50	-12.50	1	2579
13:16:42	487.50	488.00	487.50	-12.50	1	2578
13:16:40	487.50	488.00	488.00	-12.00	1	2577
13:16:30	487.50	488.00	487.50	-12.50	1	2576
13:16:26	487.50	488.00	488.00	-12.00	1	2575
13:16:25	487.50	488.00	488.00	-12.00	2	2574
13:16:21	487.50	488.00	488.00	-12.00	1	2572
13:15:40	487.50	488.00	488.00	-12.00	2	2571
13:15:39	487.50	488.00	488.00	-12.00	2	2569
13:15:16	487.50	488.00	488.00	-12.00	1	2567
13:15:05	487.50	488.00	488.00	-12.00	1	2566
13:14:54	487.50	488.00	488.00	-12.00	2	2565
13:14:47	487.50	488.00	487.50	-12.50	1	2563
13:14:18	487.50	488.00	487.50	-12.50	1	2562
13:14:11	487.50	488.00	487.50	-12.50	1	2561
13:14:09	487.50	488.00	488.00	-12.00	2	2560
13:14:07	487.50	488.00	487.50	-12.50	5	2558
13:14:01	487.50	488.00	487.50	-12.50	1	2553
13:13:58	487.50	488.00	488.00	-12.00	1	2552
13:13:54	487.50	488.00	487.50	-12.50	1	2551
13:13:54	487.50	488.00	487.50	-12.50	1	2550
13:13:49	487.50	488.00	488.00	-12.00	1	2549
13:13:27	487.50	488.00	487.50	-12.50	1	2548
13:13:23	487.50	488.00	488.00	-12.00	2	2547
13:13:09	487.50	488.00	488.00	-12.00	1	2545
13:13:09	487.50	488.00	488.00	-12.00	1	2544
13:12:38	487.50	488.00	488.00	-12.00	2	2543
13:12:33	487.50	488.00	488.00	-12.00	1	2541
13:12:33	487.50	488.00	488.00	-12.00	1	2540
13:12:22	487.50	488.00	487.50	-12.50	1	2539
13:12:14	487.50	488.00	487.50	-12.50	1	2538
13:12:11	487.50	488.00	487.50	-12.50	2	2537
13:11:56	487.50	488.00	487.50	-12.50	1	2535
13:11:52	487.50	488.00	488.00	-12.00	2	2534
13:11:39	487.50	488.00	487.50	-12.50	1	2532
13:11:17	487.50	488.00	488.00	-12.00	1	2531
13:11:07	487.50	488.00	488.00	-12.00	2	2530
13:10:34	487.50	488.00	487.50	-12.50	1	2528
13:10:28	487.50	488.00	488.00	-12.00	1	2527
13:10:27	487.50	488.00	488.00	-12.00	1	2526
13:10:21	487.50	488.00	488.00	-12.00	1	2525
13:10:21	487.50	488.00	488.00	-12.00	1	2524
13:10:21	487.50	488.00	488.00	-12.00	2	2523
13:10:16	487.50	488.00	488.00	-12.00	1	2521
13:10:01	487.50	488.00	488.00	-12.00	1	2520
13:09:59	487.50	488.00	487.50	-12.50	1	2519
13:09:59	487.50	488.00	487.50	-12.50	1	2518
13:09:51	487.50	488.00	488.00	-12.00	3	2517
13:09:42	487.50	488.00	487.50	-12.50	1	2514
13:09:36	487.50	488.00	488.00	-12.00	2	2513
13:09:33	487.50	488.00	487.50	-12.50	1	2511
13:09:26	487.50	488.00	487.50	-12.50	4	2510
13:09:19	487.50	488.00	488.00	-12.00	1	2506
13:09:16	487.50	488.00	487.50	-12.50	1	2505
13:09:16	487.50	488.00	487.50	-12.50	1	2504
13:08:50	487.50	488.00	488.00	-12.00	2	2503
13:08:45	487.50	488.00	488.00	-12.00	1	2501
13:08:44	487.50	488.00	487.50	-12.50	1	2500
13:08:23	487.50	488.00	487.50	-12.50	1	2499
13:08:05	487.50	488.00	488.00	-12.00	2	2498
13:07:46	487.50	488.00	487.50	-12.50	1	2496
13:07:29	487.50	488.00	488.00	-12.00	1	2495
13:07:19	487.50	488.00	488.00	-12.00	2	2494
13:06:48	487.50	488.00	487.50	-12.50	1	2492
13:06:34	487.50	488.00	488.00	-12.00	2	2491
13:06:27	487.50	488.00	487.50	-12.50	1	2489
13:06:19	487.50	488.00	487.50	-12.50	1	2488
13:06:13	487.50	488.00	488.00	-12.00	1	2487
13:06:06	487.50	488.00	487.50	-12.50	1	2486
13:06:00	487.50	488.00	487.50	-12.50	3	2485
13:05:56	487.50	488.00	487.50	-12.50	1	2482
13:05:48	487.50	488.00	488.00	-12.00	2	2481
13:05:43	487.50	488.00	487.50	-12.50	1	2479
13:05:25	487.50	488.00	488.00	-12.00	1	2478
13:05:03	487.50	488.00	488.00	-12.00	2	2477
13:04:57	487.50	488.00	488.00	-12.00	1	2475
13:04:51	487.50	488.00	487.50	-12.50	1	2474
13:04:50	487.50	488.00	487.50	-12.50	2	2473
13:04:34	487.50	488.00	487.50	-12.50	1	2471
13:04:34	487.50	488.00	487.50	-12.50	1	2470
13:04:17	487.50	488.00	488.00	-12.00	2	2469
13:04:13	487.50	488.00	487.50	-12.50	1	2467
13:03:41	487.50	488.00	488.00	-12.00	1	2466
13:03:32	487.50	488.00	488.00	-12.00	2	2465
13:03:28	487.50	488.00	487.50	-12.50	1	2463
13:03:12	487.50	488.50	487.50	-12.50	1	2462
13:03:12	487.50	488.50	487.50	-12.50	1	2461
13:03:12	488.00	488.50	488.00	-12.00	15	2460
13:03:12	488.00	488.50	488.00	-12.00	4	2445
13:02:46	488.00	488.50	488.50	-11.50	2	2441
13:02:25	488.00	488.50	488.50	-11.50	1	2439
13:02:13	488.00	488.50	488.50	-11.50	1	2438
13:02:01	488.00	488.50	488.50	-11.50	2	2437
13:01:18	488.00	488.50	488.00	-12.00	5	2435
13:01:15	488.00	488.50	488.50	-11.50	2	2430
13:01:09	488.00	488.50	488.50	-11.50	1	2428
13:01:03	488.00	488.50	488.50	-11.50	1	2427
13:00:37	488.00	488.50	488.50	-11.50	1	2426
13:00:34	488.00	488.50	488.00	-12.00	1	2425
13:00:30	488.00	488.50	488.50	-11.50	2	2424
13:00:22	488.00	488.50	488.50	-11.50	1	2422
13:00:19	488.50	489.00	488.50	-11.50	11	2421
12:59:53	488.50	489.00	489.00	-11.00	1	2410
12:59:44	488.50	489.00	489.00	-11.00	2	2409
12:59:37	488.50	489.00	488.50	-11.50	1	2407
12:58:59	488.50	489.00	489.00	-11.00	2	2406
12:58:45	488.50	489.00	488.50	-11.50	1	2404
12:58:45	488.50	489.00	488.50	-11.50	2	2403
12:58:45	488.00	488.50	488.50	-11.50	8	2401
12:58:45	488.00	488.50	488.50	-11.50	1	2393
12:58:45	488.00	488.50	488.50	-11.50	20	2392
12:58:37	488.00	488.50	488.50	-11.50	1	2372
12:58:19	488.00	488.50	488.50	-11.50	1	2371
12:58:13	488.00	488.50	488.50	-11.50	2	2370
12:57:52	488.00	488.50	488.50	-11.50	1	2368
12:57:46	488.00	488.50	488.50	-11.50	1	2367
12:57:28	488.00	488.50	488.50	-11.50	2	2366
12:57:27	488.00	488.50	488.00	-12.00	1	2364
12:57:21	488.00	488.50	488.50	-11.50	1	2363
12:57:11	488.00	488.50	488.50	-11.50	1	2362
12:57:02	488.00	488.50	488.00	-12.00	2	2361
12:56:42	488.00	488.50	488.50	-11.50	2	2359
12:56:42	488.00	488.50	488.00	-12.00	1	2357
12:56:38	488.00	488.50	488.00	-12.00	1	2356
12:56:05	488.00	488.50	488.50	-11.50	1	2355
12:55:57	488.00	488.50	488.50	-11.50	2	2354
12:55:54	488.00	488.50	488.50	-11.50	1	2352
12:55:41	488.00	488.50	488.50	-11.50	1	2351
12:55:37	488.00	488.50	488.00	-12.00	1	2350
12:55:24	488.00	488.50	488.00	-12.00	1	2349
12:55:12	488.00	488.50	488.00	-12.00	2	2348
12:55:11	488.00	488.50	488.50	-11.50	2	2346
12:55:08	488.00	488.50	488.50	-11.50	1	2344
12:54:56	488.00	488.50	488.00	-12.00	1	2343
12:54:48	488.00	488.50	488.50	-11.50	1	2342
12:54:26	488.00	488.50	488.50	-11.50	2	2341
12:53:53	488.00	488.50	488.00	-12.00	1	2339
12:53:53	488.00	488.50	488.00	-12.00	1	2338
12:53:40	488.00	488.50	488.50	-11.50	2	2337
12:53:34	488.00	488.50	488.50	-11.50	1	2335
12:53:33	488.00	488.50	488.50	-11.50	1	2334
12:52:58	488.00	489.00	488.00	-12.00	1	2333
12:52:55	488.00	489.00	489.00	-11.00	2	2332
12:52:37	488.50	489.00	488.50	-11.50	1	2330
12:52:23	488.00	489.00	488.00	-12.00	1	2329
12:52:22	488.50	489.00	488.50	-11.50	1	2328
12:52:22	488.50	489.00	488.50	-11.50	4	2327
12:52:18	488.50	489.00	488.50	-11.50	4	2323
12:52:16	488.50	489.00	489.00	-11.00	1	2319
12:52:14	488.50	489.00	488.50	-11.50	1	2318
12:52:09	488.50	489.00	488.50	-11.50	1	2317
12:52:09	488.50	489.00	489.00	-11.00	2	2316
12:51:52	488.50	489.00	488.50	-11.50	1	2314
12:51:49	488.50	489.00	489.00	-11.00	2	2313
12:51:24	488.50	489.00	489.00	-11.00	2	2311
12:51:22	488.50	489.00	489.00	-11.00	1	2309
12:51:22	488.50	489.00	488.50	-11.50	1	2308
12:51:09	489.00	489.50	489.00	-11.00	1	2307
12:51:09	489.00	490.00	489.00	-11.00	19	2306
12:51:09	489.50	490.00	489.50	-10.50	25	2287
12:51:06	489.50	490.00	490.00	-10.00	1	2262
12:50:54	489.50	490.00	490.00	-10.00	1	2261
12:50:51	489.50	490.00	490.00	-10.00	1	2260
12:50:38	489.50	490.00	490.00	-10.00	2	2259
12:49:59	489.50	490.00	490.00	-10.00	5	2257
12:49:53	489.50	490.00	490.00	-10.00	2	2252
12:49:45	489.50	490.00	490.00	-10.00	1	2250
12:49:07	489.50	490.00	490.00	-10.00	2	2249
12:48:29	489.50	490.00	490.00	-10.00	1	2247
12:48:22	489.50	490.00	490.00	-10.00	2	2246
12:47:36	489.50	490.00	490.00	-10.00	2	2244
12:47:13	489.50	490.00	490.00	-10.00	1	2242
12:46:52	489.50	490.00	490.00	-10.00	1	2241
12:46:52	489.50	490.00	490.00	-10.00	1	2240
12:46:51	489.50	490.00	490.00	-10.00	2	2239
12:46:12	489.50	490.00	490.00	-10.00	1	2237
12:46:06	489.50	490.00	490.00	-10.00	1	2236
12:46:05	489.50	490.00	490.00	-10.00	5	2235
12:46:05	489.50	490.00	490.00	-10.00	2	2230
12:45:57	489.50	490.00	490.00	-10.00	1	2228
12:45:20	489.50	490.00	490.00	-10.00	2	2227
12:45:07	489.50	490.00	489.50	-10.50	1	2225
12:45:03	489.50	490.00	490.00	-10.00	1	2224
12:44:45	489.50	490.00	490.00	-10.00	2	2223
12:44:41	489.50	490.00	490.00	-10.00	1	2221
12:44:34	489.50	490.00	490.00	-10.00	2	2220
12:44:28	489.50	490.00	489.50	-10.50	1	2218
12:44:24	489.50	490.00	490.00	-10.00	1	2217
12:44:17	489.50	490.00	489.50	-10.50	1	2216
12:44:17	489.50	490.00	489.50	-10.50	2	2215
12:43:50	489.50	490.00	489.50	-10.50	1	2213
12:43:49	489.50	490.00	490.00	-10.00	2	2212
12:43:33	489.50	490.00	489.50	-10.50	1	2210
12:43:33	489.50	490.00	489.50	-10.50	1	2209
12:43:25	489.50	490.00	490.00	-10.00	1	2208
12:43:03	489.50	490.00	490.00	-10.00	2	2207
12:43:01	489.50	490.00	490.00	-10.00	1	2205
12:42:58	489.50	490.00	490.00	-10.00	1	2204
12:42:18	489.50	490.50	490.50	-9.50	2	2203
12:42:09	489.50	490.50	490.50	-9.50	1	2201
12:42:08	490.00	490.50	490.00	-10.00	2	2200
12:41:47	490.00	490.50	490.00	-10.00	2	2198
12:41:47	490.00	490.50	490.00	-10.00	2	2196
12:41:46	490.00	490.50	490.00	-10.00	1	2194
12:41:42	490.00	490.50	490.00	-10.00	1	2193
12:41:37	490.00	490.50	490.00	-10.00	1	2192
12:41:37	490.00	490.50	490.00	-10.00	1	2191
12:41:36	490.00	490.50	490.00	-10.00	1	2190
12:41:32	490.00	490.50	490.50	-9.50	2	2189
12:41:23	490.00	490.50	490.00	-10.00	5	2187
12:41:21	490.00	490.50	490.50	-9.50	1	2182
12:41:10	490.00	490.50	490.50	-9.50	1	2181
12:40:53	490.00	490.50	490.50	-9.50	1	2180
12:40:47	490.00	490.50	490.50	-9.50	2	2179
12:40:16	490.00	490.50	490.50	-9.50	1	2177
12:40:01	490.00	490.50	490.50	-9.50	2	2176
12:39:44	490.00	490.50	490.00	-10.00	1	2174
12:39:37	490.00	490.50	490.50	-9.50	1	2173
12:39:16	490.00	490.50	490.50	-9.50	2	2172
12:38:30	490.00	490.50	490.50	-9.50	2	2170
12:38:21	490.00	490.50	490.50	-9.50	1	2168
12:38:18	490.00	490.50	490.00	-10.00	1	2167
12:38:03	490.00	490.50	490.00	-10.00	1	2166
12:38:03	490.00	490.50	490.50	-9.50	2	2165
12:38:03	490.00	490.50	490.50	-9.50	2	2163
12:38:01	490.00	490.50	490.00	-10.00	1	2161
12:37:45	490.00	490.50	490.50	-9.50	2	2160
12:37:05	490.00	490.50	490.50	-9.50	1	2158
12:36:58	490.00	490.50	490.50	-9.50	2	2157
12:36:55	490.00	490.50	490.00	-10.00	1	2155
12:36:27	490.00	490.50	490.00	-10.00	1	2154
12:36:13	490.00	490.50	490.50	-9.50	2	2153
12:36:09	490.00	490.50	490.00	-10.00	10	2151
12:36:05	490.00	490.50	490.00	-10.00	1	2141
12:36:04	490.00	490.50	490.00	-10.00	10	2140
12:35:49	490.00	490.50	490.00	-10.00	1	2130
12:35:49	490.00	490.50	490.50	-9.50	2	2129
12:35:27	490.00	490.50	490.50	-9.50	2	2127
12:35:27	490.00	490.50	490.00	-10.00	1	2125
12:35:27	490.00	490.50	490.00	-10.00	13	2124
12:35:27	490.00	490.50	490.00	-10.00	1	2111
12:35:21	490.00	490.50	490.00	-10.00	5	2110
12:34:42	490.00	490.50	490.50	-9.50	2	2105
12:34:33	490.00	490.50	490.50	-9.50	2	2103
12:34:00	490.00	490.50	490.00	-10.00	1	2101
12:33:56	490.00	490.50	490.50	-9.50	2	2100
12:33:26	490.00	490.50	490.00	-10.00	5	2098
12:33:17	490.00	490.50	490.50	-9.50	2	2093
12:33:11	490.00	490.50	490.50	-9.50	2	2091
12:33:00	490.00	490.50	490.50	-9.50	1	2089
12:32:54	490.50	491.00	490.50	-9.50	11	2088
12:32:54	490.50	491.00	490.50	-9.50	6	2077
12:32:49	491.00	491.50	491.00	-9.00	8	2071
12:32:25	491.00	491.50	491.50	-8.50	2	2063
12:32:01	491.00	491.50	491.50	-8.50	2	2061
12:31:40	491.00	491.50	491.50	-8.50	2	2059
12:31:16	491.00	491.50	491.00	-9.00	1	2057
12:30:54	491.00	491.50	491.50	-8.50	2	2056
12:30:45	491.00	491.50	491.50	-8.50	2	2054
12:30:28	491.00	491.50	491.00	-9.00	4	2052
12:30:09	491.00	491.50	491.50	-8.50	2	2048
12:29:29	491.00	491.50	491.50	-8.50	2	2046
12:29:23	491.00	491.50	491.50	-8.50	2	2044
12:28:38	491.00	491.50	491.50	-8.50	2	2042
12:28:15	491.00	491.50	491.00	-9.00	1	2040
12:28:13	491.00	491.50	491.50	-8.50	2	2039
12:27:52	491.00	491.50	491.50	-8.50	2	2037
12:27:07	491.00	491.50	491.50	-8.50	2	2035
12:26:57	491.00	491.50	491.50	-8.50	2	2033
12:26:49	491.00	491.50	491.50	-8.50	1	2031
12:26:21	491.00	491.50	491.50	-8.50	2	2030
12:25:41	490.50	491.00	491.50	-8.50	1	2028
12:25:41	490.50	491.00	491.00	-9.00	1	2027
12:25:36	490.50	491.00	491.00	-9.00	2	2026
12:25:21	490.50	491.00	491.00	-9.00	1	2024
12:25:08	490.50	491.00	491.00	-9.00	1	2023
12:25:00	490.50	491.00	491.00	-9.00	1	2022
12:24:50	490.50	491.00	491.00	-9.00	2	2021
12:24:25	490.50	491.50	491.50	-8.50	2	2019
12:24:05	490.50	491.50	491.50	-8.50	2	2017
12:23:19	490.50	491.00	491.00	-9.00	1	2015
12:23:19	490.50	491.00	491.00	-9.00	2	2014
12:23:19	490.50	491.00	491.00	-9.00	1	2012
12:23:09	490.50	491.00	491.00	-9.00	2	2011
12:22:34	490.50	491.00	491.00	-9.00	2	2009
12:22:07	490.50	491.00	490.50	-9.50	1	2007
12:22:02	490.50	491.00	491.00	-9.00	4	2006
12:22:01	490.50	491.00	491.00	-9.00	1	2002
12:21:53	490.50	491.00	491.00	-9.00	2	2001
12:21:48	490.50	491.00	491.00	-9.00	2	1999
12:21:46	490.50	491.00	491.00	-9.00	1	1997
12:21:34	490.50	491.00	491.00	-9.00	1	1996
12:21:30	490.50	491.00	491.00	-9.00	1	1995
12:21:03	490.50	491.00	491.00	-9.00	2	1994
12:21:01	490.50	491.00	490.50	-9.50	1	1992
12:20:44	490.50	491.00	490.50	-9.50	1	1991
12:20:37	490.50	491.00	491.00	-9.00	2	1990
12:20:24	490.50	491.00	490.50	-9.50	1	1988
12:20:17	490.50	491.00	491.00	-9.00	2	1987
12:19:34	490.50	491.00	490.50	-9.50	5	1985
12:19:32	490.50	491.00	491.00	-9.00	2	1980
12:19:20	490.50	491.00	491.00	-9.00	2	1978
12:19:17	490.50	491.00	491.00	-9.00	1	1976
12:18:57	490.50	491.00	491.00	-9.00	1	1975
12:18:51	490.50	491.00	491.00	-9.00	2	1974
12:18:46	490.50	491.00	491.00	-9.00	2	1972
12:18:39	490.50	491.00	491.00	-9.00	1	1970
12:18:12	490.50	491.00	491.00	-9.00	5	1969
12:18:05	490.50	491.00	491.00	-9.00	2	1964
12:18:02	490.50	491.00	491.00	-9.00	1	1962
12:18:01	490.50	491.00	491.00	-9.00	2	1961
12:17:15	490.50	491.00	491.00	-9.00	2	1959
12:16:48	490.50	491.00	491.00	-9.00	2	1957
12:16:30	490.50	491.00	491.00	-9.00	2	1955
12:15:44	490.50	491.00	491.00	-9.00	2	1953
12:15:33	490.50	491.50	491.50	-8.50	2	1951
12:14:59	490.50	491.50	491.50	-8.50	2	1949
12:14:58	491.00	491.50	491.00	-9.00	10	1947
12:14:16	491.00	491.50	491.50	-8.50	2	1937
12:14:13	491.00	491.50	491.50	-8.50	2	1935
12:13:28	491.00	491.50	491.50	-8.50	2	1933
12:13:01	491.00	491.50	491.50	-8.50	2	1931
12:12:42	491.00	491.50	491.50	-8.50	2	1929
12:12:16	491.00	491.50	491.50	-8.50	1	1927
12:12:09	491.00	491.50	491.50	-8.50	1	1926
12:12:07	491.00	491.50	491.00	-9.00	1	1925
12:11:57	491.00	491.50	491.50	-8.50	2	1924
12:11:45	491.00	491.50	491.50	-8.50	2	1922
12:11:11	491.00	491.50	491.50	-8.50	2	1920
12:10:29	491.00	491.50	491.50	-8.50	2	1918
12:10:26	491.00	491.50	491.50	-8.50	2	1916
12:10:06	491.00	491.50	491.00	-9.00	1	1914
12:09:40	490.50	491.50	491.50	-8.50	2	1913
12:09:24	491.00	491.50	491.00	-9.00	1	1911
12:09:13	491.00	491.50	491.50	-8.50	2	1910
12:08:55	490.50	491.50	491.50	-8.50	2	1908
12:08:51	491.00	491.50	491.00	-9.00	1	1906
12:08:39	491.00	491.50	491.00	-9.00	6	1905
12:08:39	491.00	491.50	491.00	-9.00	4	1899
12:08:37	491.00	491.50	491.50	-8.50	1	1895
12:08:29	491.00	491.50	491.50	-8.50	1	1894
12:08:19	491.00	491.50	491.50	-8.50	1	1893
12:08:17	491.00	491.50	491.50	-8.50	1	1892
12:08:09	491.00	491.50	491.50	-8.50	2	1891
12:07:57	491.00	491.50	491.50	-8.50	2	1889
12:07:24	491.00	492.00	492.00	-8.00	2	1887
12:06:47	491.00	492.00	492.00	-8.00	1	1885
12:06:41	491.00	492.00	492.00	-8.00	2	1884
12:06:38	491.00	492.00	492.00	-8.00	2	1882
12:06:30	491.50	492.00	491.50	-8.50	1	1880
12:06:03	491.50	492.00	491.50	-8.50	5	1879
12:06:03	491.50	492.00	491.50	-8.50	1	1874
12:05:53	491.00	492.00	492.00	-8.00	2	1873
12:05:35	491.00	492.00	492.00	-8.00	1	1871
12:05:25	491.00	492.00	492.00	-8.00	2	1870
12:05:22	491.50	492.00	491.50	-8.50	1	1868
12:05:07	491.00	492.00	492.00	-8.00	2	1867
12:04:45	491.00	492.00	492.00	-8.00	1	1865
12:04:22	491.00	492.00	492.00	-8.00	2	1864
12:04:16	491.00	492.00	491.00	-9.00	1	1862
12:04:09	491.00	491.50	491.50	-8.50	2	1861
12:03:41	491.00	491.50	491.50	-8.50	4	1859
12:03:36	491.00	491.50	491.50	-8.50	2	1855
12:03:18	491.00	491.50	491.50	-8.50	1	1853
12:03:06	491.00	491.50	491.50	-8.50	1	1852
12:02:53	491.00	491.50	491.50	-8.50	2	1851
12:02:51	491.00	491.50	491.50	-8.50	2	1849
12:02:30	491.00	491.50	491.50	-8.50	1	1847
12:02:07	491.00	491.50	491.00	-9.00	1	1846
12:02:05	491.00	491.50	491.50	-8.50	2	1845
12:01:51	491.00	491.50	491.00	-9.00	1	1843
12:01:36	491.00	491.50	491.50	-8.50	2	1842
12:01:20	491.00	491.50	491.50	-8.50	2	1840
12:01:05	491.00	491.50	491.00	-9.00	2	1838
12:00:51	491.00	491.50	491.00	-9.00	1	1836
12:00:34	491.00	491.50	491.50	-8.50	2	1835
12:00:21	491.00	491.50	491.50	-8.50	2	1833
11:59:49	491.00	491.50	491.50	-8.50	2	1831
11:59:04	490.50	491.00	491.00	-9.00	2	1829
11:59:04	490.50	491.00	491.00	-9.00	2	1827
11:59:04	490.50	491.00	491.00	-9.00	2	1825
11:58:50	490.50	491.00	491.00	-9.00	1	1823
11:58:49	490.50	491.00	491.00	-9.00	2	1822
11:58:38	490.50	491.00	491.00	-9.00	3	1820
11:58:36	490.50	491.00	491.00	-9.00	1	1817
11:58:32	490.50	491.00	491.00	-9.00	3	1816
11:58:18	490.50	491.00	491.00	-9.00	2	1813
11:58:06	490.50	491.00	490.50	-9.50	1	1811
11:57:49	490.50	491.00	491.00	-9.00	2	1810
11:57:44	490.50	491.00	490.50	-9.50	5	1808
11:57:43	490.50	491.00	491.00	-9.00	1	1803
11:57:42	490.50	491.00	491.00	-9.00	1	1802
11:57:39	490.50	491.00	491.00	-9.00	1	1801
11:57:33	490.50	491.50	491.50	-8.50	2	1800
11:57:07	491.00	491.50	491.00	-9.00	18	1798
11:57:07	491.00	491.50	491.00	-9.00	2	1780
11:57:07	491.00	491.50	491.00	-9.00	1	1778
11:56:47	491.00	491.50	491.50	-8.50	2	1777
11:56:35	491.00	491.50	491.50	-8.50	1	1775
11:56:32	491.00	491.50	491.50	-8.50	2	1774
11:56:04	491.50	492.00	491.50	-8.50	1	1772
11:56:02	491.00	492.00	492.00	-8.00	2	1771
11:55:57	491.50	492.50	491.50	-8.50	1	1769
11:55:57	491.50	492.50	491.50	-8.50	3	1768
11:55:57	491.50	492.50	491.50	-8.50	2	1765
11:55:57	491.50	492.50	491.50	-8.50	3	1763
11:55:39	491.50	492.50	491.50	-8.50	1	1760
11:55:17	491.50	492.50	492.50	-7.50	2	1759
11:55:16	491.50	492.50	492.50	-7.50	2	1757
11:54:45	492.00	492.50	492.00	-8.00	1	1755
11:54:31	491.50	492.50	492.50	-7.50	2	1754
11:54:01	491.50	492.50	492.50	-7.50	2	1752
11:53:45	491.50	492.50	492.50	-7.50	2	1750
11:53:00	491.50	492.50	492.50	-7.50	2	1748
11:52:45	491.50	492.50	491.50	-8.50	1	1746
11:52:45	491.50	492.50	492.50	-7.50	2	1745
11:52:14	491.50	492.50	492.50	-7.50	2	1743
11:51:52	491.50	492.50	492.50	-7.50	1	1741
11:51:37	491.50	492.50	492.50	-7.50	1	1740
11:51:29	491.50	492.50	492.50	-7.50	2	1739
11:51:29	491.50	492.50	492.50	-7.50	2	1737
11:50:43	491.50	492.50	492.50	-7.50	2	1735
11:50:13	491.50	492.50	492.50	-7.50	2	1733
11:49:58	491.50	492.50	492.50	-7.50	2	1731
11:49:11	491.50	492.50	492.50	-7.50	2	1729
11:49:10	492.00	492.50	492.00	-8.00	1	1727
11:49:10	492.00	492.50	492.00	-8.00	1	1726
11:48:56	491.50	492.50	492.50	-7.50	2	1725
11:48:56	491.50	492.50	492.50	-7.50	1	1723
11:48:26	491.50	492.50	492.50	-7.50	2	1722
11:47:47	491.50	492.00	492.00	-8.00	1	1720
11:47:41	491.50	492.00	492.00	-8.00	2	1719
11:47:40	491.50	492.00	492.00	-8.00	2	1717
11:47:09	491.50	492.00	492.00	-8.00	1	1715
11:47:05	491.50	492.00	492.00	-8.00	1	1714
11:46:55	491.50	492.00	492.00	-8.00	2	1713
11:46:50	491.50	492.00	491.50	-8.50	4	1711
11:46:24	491.50	492.00	492.00	-8.00	2	1707
11:46:16	491.00	491.50	491.50	-8.50	1	1705
11:46:15	491.00	491.50	491.50	-8.50	1	1704
11:46:13	491.00	491.50	491.50	-8.50	1	1703
11:46:12	491.00	491.50	491.50	-8.50	1	1702
11:46:11	491.00	491.50	491.50	-8.50	1	1701
11:46:09	491.00	491.50	491.50	-8.50	2	1700
11:46:09	491.00	491.50	491.50	-8.50	1	1698
11:46:07	491.00	491.50	491.50	-8.50	2	1697
11:45:49	491.00	491.50	491.50	-8.50	1	1695
11:45:46	491.00	491.50	491.50	-8.50	1	1694
11:45:35	491.00	491.50	491.50	-8.50	1	1693
11:45:24	491.00	491.50	491.50	-8.50	2	1692
11:45:22	491.00	491.50	491.50	-8.50	1	1690
11:45:09	491.00	491.50	491.50	-8.50	2	1689
11:44:46	491.00	491.50	491.50	-8.50	1	1687
11:44:38	491.00	491.50	491.50	-8.50	2	1686
11:44:03	491.00	491.50	491.00	-9.00	2	1684
11:44:02	491.00	491.50	491.00	-9.00	2	1682
11:43:58	491.00	491.50	491.50	-8.50	2	1680
11:43:53	491.00	491.50	491.50	-8.50	2	1678
11:43:53	491.00	491.50	491.50	-8.50	2	1676
11:43:49	491.00	491.50	491.00	-9.00	5	1674
11:43:41	491.00	491.50	491.00	-9.00	1	1669
11:43:38	491.00	491.50	491.50	-8.50	1	1668
11:43:18	491.00	491.50	491.00	-9.00	1	1667
11:43:13	491.00	491.50	491.00	-9.00	1	1666
11:43:10	491.00	491.50	491.50	-8.50	1	1665
11:43:07	491.00	491.50	491.50	-8.50	2	1664
11:43:03	491.00	491.50	491.50	-8.50	1	1662
11:43:02	491.00	491.50	491.50	-8.50	1	1661
11:43:00	491.00	491.50	491.50	-8.50	1	1660
11:42:37	491.00	491.50	491.50	-8.50	2	1659
11:42:22	491.00	491.50	491.50	-8.50	2	1657
11:42:05	491.50	492.00	491.50	-8.50	10	1655
11:42:05	492.00	492.50	492.00	-8.00	6	1645
11:42:05	492.00	492.50	492.00	-8.00	3	1639
11:42:05	492.00	492.50	492.00	-8.00	11	1636
11:41:40	492.00	492.50	492.50	-7.50	1	1625
11:41:38	492.00	492.50	492.50	-7.50	1	1624
11:41:36	492.00	492.50	492.50	-7.50	2	1623
11:41:20	492.00	492.50	492.50	-7.50	2	1621
11:40:57	492.00	492.50	492.50	-7.50	1	1619
11:40:05	492.00	492.50	492.50	-7.50	2	1618
11:39:53	492.00	492.50	492.50	-7.50	1	1616
11:39:46	492.50	493.00	492.50	-7.50	12	1615
11:39:46	493.00	493.50	493.00	-7.00	6	1603
11:38:49	493.00	493.50	493.50	-6.50	2	1597
11:38:08	493.00	493.50	493.50	-6.50	1	1595
11:37:33	493.00	493.50	493.50	-6.50	2	1594
11:37:03	492.50	493.50	493.50	-6.50	2	1592
11:36:58	493.00	493.50	493.00	-7.00	1	1590
11:36:18	492.50	493.50	493.50	-6.50	2	1589
11:36:16	492.50	493.50	493.50	-6.50	2	1587
11:35:55	492.50	493.50	492.50	-7.50	5	1585
11:35:32	492.50	493.50	493.50	-6.50	2	1580
11:35:01	492.50	493.50	493.50	-6.50	2	1578
11:34:47	492.50	493.50	493.50	-6.50	2	1576
11:34:01	492.50	493.50	493.50	-6.50	2	1574
11:33:47	492.50	493.50	492.50	-7.50	1	1572
11:33:47	492.50	493.50	492.50	-7.50	1	1571
11:33:47	493.00	493.50	493.00	-7.00	2	1570
11:33:47	493.00	493.50	493.00	-7.00	2	1568
11:33:47	493.00	493.50	493.00	-7.00	14	1566
11:33:47	493.00	493.50	493.00	-7.00	3	1552
11:33:44	493.00	493.50	493.50	-6.50	2	1549
11:33:43	493.00	493.50	493.50	-6.50	1	1547
11:33:16	493.00	493.50	493.50	-6.50	2	1546
11:32:37	493.00	493.50	493.00	-7.00	1	1544
11:32:34	493.00	493.50	493.00	-7.00	1	1543
11:32:33	493.00	494.00	493.00	-7.00	1	1542
11:32:30	493.00	494.00	494.00	-6.00	2	1541
11:32:29	493.00	494.00	494.00	-6.00	2	1539
11:31:45	493.00	494.00	494.00	-6.00	2	1537
11:31:12	493.00	494.00	494.00	-6.00	2	1535
11:30:59	493.00	494.00	494.00	-6.00	2	1533
11:30:43	493.50	494.00	493.50	-6.50	1	1531
11:30:43	493.50	494.00	493.50	-6.50	2	1530
11:30:14	493.50	494.00	494.00	-6.00	2	1528
11:29:57	493.50	494.00	494.00	-6.00	2	1526
11:29:29	493.50	494.50	494.50	-5.50	2	1524
11:29:23	493.50	494.50	493.50	-6.50	1	1522
11:28:55	493.50	494.50	493.50	-6.50	1	1521
11:28:43	493.50	494.00	494.00	-6.00	2	1520
11:28:40	493.50	494.50	494.50	-5.50	2	1518
11:28:37	493.50	494.50	494.50	-5.50	1	1516
11:28:18	494.00	494.50	494.00	-6.00	1	1515
11:27:58	493.50	494.50	494.50	-5.50	2	1514
11:27:25	493.50	494.50	494.50	-5.50	2	1512
11:27:12	493.50	494.50	494.50	-5.50	2	1510
11:26:27	493.50	494.50	494.50	-5.50	2	1508
11:26:08	493.50	494.50	494.50	-5.50	2	1506
11:25:41	493.50	494.50	494.50	-5.50	2	1504
11:25:00	494.00	494.50	493.50	-6.50	1	1502
11:25:00	494.00	494.50	494.00	-6.00	3	1501
11:24:56	494.00	494.50	494.50	-5.50	2	1498
11:24:53	494.00	494.50	494.50	-5.50	2	1496
11:24:26	494.00	494.50	494.50	-5.50	1	1494
11:24:10	494.00	494.50	494.50	-5.50	2	1493
11:23:36	494.00	494.50	494.50	-5.50	2	1491
11:23:25	494.00	494.50	494.50	-5.50	2	1489
11:22:39	494.00	494.50	494.50	-5.50	2	1487
11:22:21	494.00	494.50	494.50	-5.50	2	1485
11:21:54	494.00	494.50	494.50	-5.50	2	1483
11:21:10	494.00	494.50	494.00	-6.00	1	1481
11:21:08	493.50	494.50	494.50	-5.50	2	1480
11:21:04	493.50	494.50	494.50	-5.50	2	1478
11:20:23	493.50	494.00	494.00	-6.00	2	1476
11:20:15	493.50	494.00	494.00	-6.00	1	1474
11:19:49	493.00	494.00	494.00	-6.00	2	1473
11:19:37	493.00	494.00	494.00	-6.00	2	1471
11:19:31	493.50	494.00	493.00	-7.00	2	1469
11:19:31	493.50	494.00	493.50	-6.50	4	1467
11:18:52	493.50	494.00	494.00	-6.00	2	1463
11:18:33	493.50	494.00	494.00	-6.00	2	1461
11:18:15	493.50	494.00	494.00	-6.00	2	1459
11:18:06	493.50	494.00	494.00	-6.00	2	1457
11:17:21	493.50	494.00	494.00	-6.00	2	1455
11:17:17	493.50	494.00	494.00	-6.00	2	1453
11:16:42	493.50	494.00	493.50	-6.50	1	1451
11:16:35	493.00	493.50	493.50	-6.50	2	1450
11:16:30	493.00	493.50	493.50	-6.50	1	1448
11:16:30	493.00	493.50	493.50	-6.50	2	1447
11:16:24	493.00	493.50	493.50	-6.50	1	1445
11:16:07	493.00	493.50	493.50	-6.50	3	1444
11:16:01	493.00	493.50	493.50	-6.50	2	1441
11:15:50	493.00	493.50	493.50	-6.50	2	1439
11:15:48	493.00	493.50	493.50	-6.50	1	1437
11:15:33	493.00	493.50	493.50	-6.50	1	1436
11:15:23	493.00	493.50	493.50	-6.50	1	1435
11:15:04	493.00	493.50	493.50	-6.50	2	1434
11:14:45	493.00	493.50	493.50	-6.50	2	1432
11:14:44	493.00	493.50	493.00	-7.00	2	1430
11:14:42	493.00	493.50	493.50	-6.50	1	1428
11:14:29	493.00	493.50	493.50	-6.50	1	1427
11:14:19	493.00	493.50	493.50	-6.50	2	1426
11:14:05	493.00	494.00	494.00	-6.00	1	1424
11:13:45	493.50	494.00	493.50	-6.50	1	1423
11:13:45	493.50	494.00	493.50	-6.50	2	1422
11:13:45	493.50	494.00	493.50	-6.50	1	1420
11:13:45	493.50	494.00	493.50	-6.50	21	1419
11:13:44	494.00	494.50	494.00	-6.00	12	1398
11:13:29	494.00	494.50	494.50	-5.50	2	1386
11:12:13	494.00	495.00	495.00	-5.00	2	1384
11:12:06	494.00	495.00	494.00	-6.00	1	1382
11:12:00	494.50	495.00	494.50	-5.50	10	1381
11:11:03	495.00	495.50	495.00	-5.00	4	1371
11:10:56	495.00	495.50	495.50	-4.50	2	1367
11:10:48	495.00	495.50	495.50	-4.50	6	1365
11:10:42	494.50	495.50	495.50	-4.50	1	1359
11:10:38	495.00	495.50	495.00	-5.00	2	1358
11:10:27	495.00	495.50	495.00	-5.00	2	1356
11:10:20	495.00	495.50	495.00	-5.00	2	1354
11:10:01	495.00	496.00	495.00	-5.00	6	1352
11:09:46	495.00	496.00	496.00	-4.00	2	1346
11:09:45	495.00	496.00	496.00	-4.00	2	1344
11:08:59	495.00	496.00	496.00	-4.00	2	1342
11:08:24	495.00	496.00	496.00	-4.00	2	1340
11:08:14	495.00	496.00	496.00	-4.00	2	1338
11:07:29	495.00	495.50	495.50	-4.50	2	1336
11:07:09	495.00	495.50	495.50	-4.50	2	1334
11:06:43	495.00	495.50	495.50	-4.50	2	1332
11:05:58	495.00	495.50	495.50	-4.50	2	1330
11:05:52	495.00	495.50	495.50	-4.50	2	1328
11:05:12	495.00	495.50	495.50	-4.50	2	1326
11:04:36	495.00	495.50	495.50	-4.50	2	1324
11:04:21	495.00	495.50	495.00	-5.00	1	1322
11:03:57	495.00	495.50	495.50	-4.50	1	1321
11:03:21	494.50	495.50	495.50	-4.50	2	1320
11:02:56	494.50	495.50	495.50	-4.50	2	1318
11:02:10	494.50	495.50	495.50	-4.50	2	1316
11:02:05	494.50	495.50	495.50	-4.50	2	1314
11:01:25	494.00	495.50	495.50	-4.50	2	1312
11:00:49	494.50	496.00	496.00	-4.00	2	1310
11:00:39	494.00	496.00	496.00	-4.00	2	1308
10:59:54	494.50	495.50	495.50	-4.50	2	1306
10:59:33	494.00	496.00	496.00	-4.00	1	1304
10:59:32	494.00	495.50	495.50	-4.50	2	1303
10:59:23	494.00	495.50	495.50	-4.50	1	1301
10:59:08	494.00	495.50	495.50	-4.50	2	1300
10:58:23	494.00	495.00	495.00	-5.00	2	1298
10:58:16	494.00	495.00	495.00	-5.00	2	1296
10:58:09	494.50	495.00	494.50	-5.50	1	1294
10:58:02	494.50	495.00	495.00	-5.00	2	1293
10:57:47	494.50	495.00	495.00	-5.00	1	1291
10:57:37	494.00	494.50	494.50	-5.50	2	1290
10:57:01	494.00	494.50	494.50	-5.50	2	1288
10:56:59	494.00	494.50	494.50	-5.50	1	1286
10:56:53	494.00	494.50	494.50	-5.50	1	1285
10:56:52	494.00	494.50	494.50	-5.50	2	1284
10:56:49	494.00	494.50	494.50	-5.50	1	1282
10:56:06	494.00	494.50	494.50	-5.50	2	1281
10:55:44	494.00	494.50	494.50	-5.50	1	1279
10:55:44	494.00	494.50	494.50	-5.50	2	1278
10:55:21	494.00	494.50	494.50	-5.50	2	1276
10:55:15	494.00	494.50	494.00	-6.00	1	1274
10:54:35	494.00	494.50	494.50	-5.50	2	1273
10:54:29	494.00	494.50	494.00	-6.00	1	1271
10:54:29	494.00	494.50	494.50	-5.50	2	1270
10:54:20	494.00	495.00	494.00	-6.00	1	1268
10:54:20	494.50	495.00	494.50	-5.50	7	1267
10:54:20	495.00	495.50	495.00	-5.00	2	1260
10:54:20	495.00	495.50	495.00	-5.00	1	1258
10:54:20	495.00	495.50	495.00	-5.00	1	1257
10:54:20	495.00	495.50	495.00	-5.00	4	1256
10:54:20	495.00	495.50	495.00	-5.00	1	1252
10:54:20	495.00	495.50	495.00	-5.00	5	1251
10:54:20	495.00	495.50	495.00	-5.00	5	1246
10:54:20	495.00	495.50	495.00	-5.00	2	1241
10:54:20	495.00	495.50	495.00	-5.00	1	1239
10:54:20	495.00	495.50	495.00	-5.00	65	1238
10:53:50	495.00	496.00	496.00	-4.00	2	1173
10:53:12	495.00	496.00	496.00	-4.00	2	1171
10:53:09	496.00	496.50	496.00	-4.00	1	1169
10:53:04	495.00	496.00	496.00	-4.00	2	1168
10:52:19	495.00	496.00	496.00	-4.00	2	1166
10:52:16	495.50	496.00	495.50	-4.50	2	1164
10:51:57	495.50	496.50	496.50	-3.50	2	1162
10:51:33	495.50	496.50	496.50	-3.50	2	1160
10:51:06	495.50	496.50	495.50	-4.50	1	1158
10:50:48	495.00	496.50	496.50	-3.50	2	1157
10:50:40	495.00	496.50	496.50	-3.50	2	1155
10:50:18	496.00	496.50	496.00	-4.00	3	1153
10:50:03	495.00	496.50	496.50	-3.50	2	1150
10:49:24	495.00	496.00	496.00	-4.00	2	1148
10:49:17	495.00	496.00	496.00	-4.00	2	1146
10:48:37	495.50	496.50	495.50	-4.50	1	1144
10:48:32	495.00	495.50	496.00	-4.00	1	1143
10:48:32	495.00	495.50	495.50	-4.50	1	1142
10:48:08	495.00	495.50	495.50	-4.50	2	1141
10:47:46	495.00	495.50	495.50	-4.50	2	1139
10:47:00	495.00	496.00	496.00	-4.00	2	1137
10:46:52	495.00	496.00	496.00	-4.00	2	1135
10:46:35	495.50	496.00	495.50	-4.50	1	1133
10:46:14	495.00	495.50	495.50	-4.50	2	1132
10:46:05	495.00	495.50	495.50	-4.50	1	1130
10:45:57	495.00	495.50	495.50	-4.50	1	1129
10:45:36	495.00	495.50	495.50	-4.50	2	1128
10:45:29	495.00	495.50	495.50	-4.50	2	1126
10:45:13	495.00	495.50	495.00	-5.00	4	1124
10:45:01	495.00	496.00	496.00	-4.00	1	1120
10:44:43	495.00	496.00	496.00	-4.00	2	1119
10:44:21	495.00	496.00	496.00	-4.00	2	1117
10:43:58	495.00	496.00	496.00	-4.00	2	1115
10:43:56	495.50	496.00	495.50	-4.50	8	1113
10:43:56	496.00	496.50	496.00	-4.00	1	1105
10:43:46	496.00	496.50	496.00	-4.00	1	1104
10:43:37	496.00	496.50	496.00	-4.00	1	1103
10:43:16	495.50	496.50	496.50	-3.50	1	1102
10:43:12	495.50	496.50	496.50	-3.50	2	1101
10:43:05	495.50	496.50	496.50	-3.50	2	1099
10:42:56	496.00	496.50	496.00	-4.00	1	1097
10:42:31	496.00	496.50	496.00	-4.00	2	1096
10:42:27	495.50	496.00	496.00	-4.00	2	1094
10:42:21	496.00	496.50	496.00	-4.00	2	1092
10:41:56	495.50	496.00	496.00	-4.00	5	1090
10:41:48	495.50	496.00	496.00	-4.00	2	1085
10:41:41	495.50	496.00	496.00	-4.00	2	1083
10:40:34	495.00	496.00	496.00	-4.00	2	1081
10:40:23	495.50	496.00	495.50	-4.50	1	1079
10:40:22	495.00	495.50	495.50	-4.50	3	1078
10:40:19	495.00	495.50	495.50	-4.50	2	1075
10:40:17	495.00	495.50	495.50	-4.50	1	1073
10:40:16	495.00	495.50	495.50	-4.50	3	1072
10:40:16	495.00	495.50	495.50	-4.50	2	1069
10:40:02	495.00	495.50	495.50	-4.50	1	1067
10:40:01	495.00	495.50	495.50	-4.50	1	1066
10:39:38	495.00	495.50	495.50	-4.50	5	1065
10:39:16	495.00	495.50	495.50	-4.50	2	1060
10:39:10	495.50	496.00	495.50	-4.50	1	1058
10:39:10	495.50	496.00	495.50	-4.50	1	1057
10:38:07	495.00	495.50	495.50	-4.50	2	1056
10:38:03	495.00	496.00	496.00	-4.00	2	1054
10:38:01	495.00	496.00	496.00	-4.00	2	1052
10:37:55	495.50	496.00	495.50	-4.50	3	1050
10:37:52	495.50	496.00	495.50	-4.50	3	1047
10:37:30	495.50	496.00	495.50	-4.50	2	1044
10:37:08	495.00	496.00	496.00	-4.00	2	1042
10:36:46	495.00	495.50	495.50	-4.50	2	1040
10:36:23	495.00	495.50	495.50	-4.50	2	1038
10:35:37	495.00	495.50	495.50	-4.50	2	1036
10:35:31	495.00	495.50	495.50	-4.50	2	1034
10:34:52	495.00	495.50	495.50	-4.50	2	1032
10:34:16	495.00	495.50	495.50	-4.50	2	1030
10:34:07	495.00	495.50	495.50	-4.50	2	1028
10:33:21	495.00	495.50	495.50	-4.50	2	1026
10:33:01	495.00	495.50	495.50	-4.50	2	1024
10:32:36	495.00	495.50	495.50	-4.50	2	1022
10:31:50	495.00	495.50	495.50	-4.50	2	1020
10:31:46	495.00	495.50	495.50	-4.50	2	1018
10:31:05	495.00	496.00	496.00	-4.00	2	1016
10:30:31	495.00	496.00	496.00	-4.00	2	1014
10:30:19	495.00	496.00	496.00	-4.00	2	1012
10:29:48	495.50	496.00	495.50	-4.50	1	1010
10:29:34	495.00	496.50	496.50	-3.50	1	1009
10:29:16	495.00	496.50	496.50	-3.50	2	1008
10:29:05	495.50	496.50	495.50	-4.50	10	1006
10:29:05	496.00	497.00	496.00	-4.00	4	996
10:28:51	496.50	497.00	496.50	-3.50	2	992
10:28:24	496.50	497.00	496.50	-3.50	2	990
10:28:01	496.00	497.00	497.00	-3.00	2	988
10:27:49	496.00	496.50	496.50	-3.50	1	986
10:27:17	496.00	496.50	496.50	-3.50	2	985
10:26:46	496.00	496.50	496.50	-3.50	2	983
10:26:32	495.50	496.50	496.50	-3.50	2	981
10:26:02	496.00	496.50	496.00	-4.00	1	979
10:25:53	495.00	496.50	496.50	-3.50	2	978
10:25:46	495.00	496.50	496.50	-3.50	2	976
10:25:31	495.00	496.00	496.00	-4.00	2	974
10:25:01	495.00	496.00	496.00	-4.00	2	972
10:24:23	495.50	496.00	496.00	-4.00	1	970
10:24:23	495.50	496.00	496.00	-4.00	1	969
10:24:16	495.50	496.00	496.00	-4.00	2	968
10:24:15	495.50	496.00	496.00	-4.00	2	966
10:24:04	495.50	496.00	496.00	-4.00	1	964
10:24:04	495.50	496.00	496.00	-4.00	1	963
10:23:30	495.50	496.00	496.00	-4.00	2	962
10:23:01	495.50	496.00	496.00	-4.00	2	960
10:22:44	495.00	496.00	496.00	-4.00	2	958
10:22:42	495.50	496.00	495.50	-4.50	1	956
10:22:24	495.00	496.00	496.00	-4.00	1	955
10:22:05	495.00	496.00	496.00	-4.00	1	954
10:21:59	495.00	496.00	496.00	-4.00	2	953
10:21:47	495.00	496.00	496.00	-4.00	1	951
10:21:46	495.00	496.00	496.00	-4.00	2	950
10:21:30	495.50	496.00	495.50	-4.50	4	948
10:21:29	496.00	496.50	496.00	-4.00	1	944
10:21:12	495.50	496.50	496.50	-3.50	2	943
10:21:10	496.00	496.50	496.00	-4.00	1	941
10:20:52	496.00	496.50	496.00	-4.00	1	940
10:20:45	496.00	496.50	496.00	-4.00	1	939
10:20:30	495.50	496.50	496.50	-3.50	2	938
10:20:27	495.50	496.50	496.50	-3.50	2	936
10:20:15	496.00	496.50	496.00	-4.00	1	934
10:19:57	496.00	496.50	496.00	-4.00	4	933
10:19:57	496.50	497.00	496.50	-3.50	1	929
10:19:41	496.00	497.00	497.00	-3.00	2	928
10:19:38	496.50	497.00	496.50	-3.50	1	926
10:19:20	496.50	497.00	496.50	-3.50	1	925
10:19:16	496.00	496.50	496.50	-3.50	2	924
10:19:02	496.00	496.50	496.50	-3.50	1	922
10:18:56	496.00	496.50	496.50	-3.50	2	921
10:18:43	496.50	497.00	496.50	-3.50	1	919
10:18:29	496.50	497.00	496.50	-3.50	1	918
10:18:11	496.00	497.00	497.00	-3.00	2	917
10:18:07	496.50	497.00	496.50	-3.50	1	915
10:18:01	496.00	497.00	497.00	-3.00	2	914
10:17:51	496.50	497.00	496.50	-3.50	1	912
10:17:30	496.00	497.00	497.00	-3.00	1	911
10:17:25	496.00	497.00	497.00	-3.00	2	910
10:17:12	497.00	497.50	497.00	-3.00	1	908
10:17:11	497.00	497.50	497.00	-3.00	1	907
10:16:53	497.00	497.50	497.00	-3.00	1	906
10:16:47	497.00	497.50	497.00	-3.00	1	905
10:16:45	497.00	497.50	497.50	-2.50	2	904
10:16:42	497.00	497.50	497.50	-2.50	1	902
10:16:35	497.00	497.50	497.50	-2.50	1	901
10:16:16	497.00	497.50	497.50	-2.50	1	900
10:16:00	497.00	497.50	497.50	-2.50	1	899
10:15:58	497.00	497.50	497.50	-2.50	1	898
10:15:50	496.50	497.50	497.50	-2.50	1	897
10:15:48	496.50	497.00	497.00	-3.00	1	896
10:15:42	496.00	496.50	496.50	-3.50	2	895
10:15:42	496.00	496.50	496.50	-3.50	6	893
10:15:40	496.00	496.50	496.50	-3.50	1	887
10:15:31	496.00	496.50	496.50	-3.50	2	886
10:15:01	496.00	496.50	496.00	-4.00	1	884
10:14:46	496.00	496.50	496.00	-4.00	1	883
10:14:30	495.50	496.00	496.00	-4.00	1	882
10:14:26	495.50	496.00	496.00	-4.00	1	881
10:14:15	495.00	496.00	496.00	-4.00	2	880
10:14:11	495.00	495.50	495.50	-4.50	1	878
10:14:08	495.00	495.50	495.50	-4.50	1	877
10:13:59	495.00	495.50	495.50	-4.50	1	876
10:13:49	494.50	495.50	495.50	-4.50	1	875
10:13:31	494.50	496.00	496.00	-4.00	1	874
10:13:13	496.00	496.50	496.00	-4.00	1	873
10:13:01	494.50	496.00	496.00	-4.00	2	872
10:12:59	494.50	495.50	495.50	-4.50	1	870
10:12:59	494.00	495.00	495.00	-5.00	8	869
10:12:54	493.50	494.50	494.50	-5.50	13	861
10:12:54	493.50	494.50	494.50	-5.50	1	848
10:12:52	493.50	494.50	494.50	-5.50	2	847
10:12:36	493.50	494.50	494.50	-5.50	1	845
10:12:18	493.50	494.50	494.50	-5.50	1	844
10:12:07	493.50	494.50	494.50	-5.50	2	843
10:12:04	494.00	495.00	494.00	-6.00	12	841
10:12:02	494.50	495.00	494.50	-5.50	1	829
10:11:59	494.50	495.00	495.00	-5.00	1	828
10:11:45	494.50	495.00	495.00	-5.00	2	827
10:11:41	494.50	495.00	495.00	-5.00	1	825
10:11:22	494.50	495.00	495.00	-5.00	1	824
10:11:21	494.50	495.00	495.00	-5.00	2	823
10:11:04	494.50	495.00	495.00	-5.00	1	821
10:10:46	494.50	495.00	495.00	-5.00	1	820
10:10:38	494.00	495.00	495.00	-5.00	1	819
10:10:36	494.00	495.00	495.00	-5.00	2	818
10:10:31	494.00	495.00	495.00	-5.00	2	816
10:10:27	494.00	495.00	495.00	-5.00	1	814
10:10:09	494.00	495.00	495.00	-5.00	1	813
10:09:51	494.00	495.00	495.00	-5.00	1	812
10:09:50	494.00	495.00	495.00	-5.00	2	811
10:09:32	494.50	495.00	494.50	-5.50	1	809
10:09:16	494.50	495.00	494.50	-5.50	1	808
10:09:16	494.00	494.50	494.50	-5.50	3	807
10:09:16	494.00	494.50	494.50	-5.50	2	804
10:09:14	494.00	494.50	494.50	-5.50	1	802
10:09:05	494.00	494.50	494.50	-5.50	2	801
10:09:03	494.00	494.50	494.50	-5.50	1	799
10:08:19	494.00	494.50	494.50	-5.50	2	798
10:08:01	494.00	494.50	494.50	-5.50	2	796
10:07:34	494.00	495.00	495.00	-5.00	2	794
10:07:28	494.50	495.00	494.50	-5.50	1	792
10:06:48	494.00	495.00	495.00	-5.00	2	791
10:06:45	494.00	495.00	495.00	-5.00	2	789
10:06:38	494.50	495.00	494.50	-5.50	1	787
10:06:14	494.50	495.00	494.50	-5.50	1	786
10:06:03	494.50	495.00	495.00	-5.00	2	785
10:05:33	494.00	494.50	494.50	-5.50	3	783
10:05:31	494.00	494.50	494.50	-5.50	2	780
10:05:17	494.00	494.50	494.50	-5.50	2	778
10:05:08	494.00	494.50	494.50	-5.50	1	776
10:05:07	494.00	494.50	494.00	-6.00	1	775
10:05:00	494.00	494.50	494.50	-5.50	1	774
10:04:44	494.00	494.50	494.00	-6.00	1	773
10:04:32	494.00	494.50	494.50	-5.50	2	772
10:04:16	494.00	494.50	494.50	-5.50	2	770
10:03:47	494.00	494.50	494.50	-5.50	2	768
10:03:35	494.00	494.50	494.50	-5.50	1	766
10:03:14	494.00	494.50	494.50	-5.50	1	765
10:03:01	494.00	494.50	494.50	-5.50	2	764
10:03:01	494.00	494.50	494.50	-5.50	2	762
10:02:58	494.00	494.50	494.50	-5.50	1	760
10:02:16	494.00	494.50	494.50	-5.50	2	759
10:02:07	494.00	494.50	494.50	-5.50	1	757
10:02:07	494.00	494.50	494.00	-6.00	1	756
10:02:03	494.00	494.50	494.50	-5.50	1	755
10:01:45	494.00	494.50	494.50	-5.50	2	754
10:01:30	494.00	494.50	494.50	-5.50	2	752
10:01:11	494.50	495.00	494.50	-5.50	1	750
10:00:45	494.00	495.00	495.00	-5.00	2	749
10:00:31	494.00	495.00	495.00	-5.00	2	747
10:00:03	494.00	495.00	494.00	-6.00	1	745
09:59:59	494.00	495.00	495.00	-5.00	2	744
09:59:16	494.50	495.00	494.50	-5.50	1	742
09:59:15	494.50	495.00	495.00	-5.00	2	741
09:59:14	494.50	495.00	495.00	-5.00	2	739
09:59:04	494.50	495.00	495.00	-5.00	5	737
09:58:28	494.00	495.00	495.00	-5.00	2	732
09:58:01	494.00	495.00	495.00	-5.00	2	730
09:57:42	494.00	495.00	495.00	-5.00	2	728
09:57:16	494.00	494.50	494.50	-5.50	1	726
09:56:56	494.00	494.50	495.00	-5.00	1	725
09:56:56	494.00	494.50	494.50	-5.50	1	724
09:56:50	494.00	494.50	494.50	-5.50	1	723
09:56:45	494.00	494.50	494.50	-5.50	2	722
09:56:28	494.00	494.50	494.50	-5.50	1	720
09:56:11	494.00	494.50	494.50	-5.50	2	719
09:56:10	494.00	494.50	494.00	-6.00	1	717
09:55:32	493.00	494.50	494.50	-5.50	2	716
09:55:25	493.00	494.50	494.50	-5.50	2	714
09:55:21	493.00	493.50	493.50	-6.50	1	712
09:55:18	492.50	493.00	493.00	-7.00	1	711
09:55:17	492.50	493.00	493.00	-7.00	1	710
09:55:16	492.50	493.00	493.00	-7.00	1	709
09:55:16	492.50	493.00	493.00	-7.00	1	708
09:55:07	492.50	493.00	493.00	-7.00	1	707
09:55:07	492.50	493.00	493.00	-7.00	1	706
09:55:07	492.50	493.00	493.00	-7.00	6	705
09:55:05	492.50	493.00	493.00	-7.00	1	699
09:54:55	492.50	493.00	493.00	-7.00	1	698
09:54:43	493.00	493.50	493.00	-7.00	1	697
09:54:43	493.00	493.50	493.00	-7.00	1	696
09:54:36	493.00	493.50	493.00	-7.00	4	695
09:54:33	493.00	493.50	493.00	-7.00	1	691
09:54:28	493.00	493.50	493.00	-7.00	1	690
09:54:26	493.00	493.50	493.00	-7.00	1	689
09:54:20	493.00	493.50	493.00	-7.00	1	688
09:54:15	493.00	493.50	493.50	-6.50	2	687
09:54:03	493.00	493.50	493.50	-6.50	1	685
09:53:55	493.50	494.00	493.50	-6.50	1	684
09:53:55	493.50	494.00	493.50	-6.50	1	683
09:53:46	494.00	494.50	494.00	-6.00	3	682
09:53:46	494.00	494.50	494.00	-6.00	2	679
09:53:46	494.00	494.50	494.00	-6.00	8	677
09:53:43	494.00	494.50	494.00	-6.00	5	669
09:53:43	494.00	494.50	494.00	-6.00	1	664
09:53:33	494.00	494.50	494.50	-5.50	2	663
09:53:32	494.00	494.50	494.00	-6.00	1	661
09:53:30	494.00	494.50	494.00	-6.00	2	660
09:53:23	494.00	494.50	494.00	-6.00	1	658
09:53:22	494.50	495.00	494.50	-5.50	14	657
09:53:22	495.00	496.00	495.00	-5.00	8	643
09:53:09	495.00	495.50	495.50	-4.50	2	635
09:53:01	495.00	496.00	495.00	-5.00	7	633
09:53:01	495.00	496.00	496.00	-4.00	2	626
09:52:56	495.50	496.00	495.50	-4.50	8	624
09:52:39	496.00	497.00	496.00	-4.00	8	616
09:52:23	496.00	497.00	497.00	-3.00	2	608
09:51:46	496.00	497.00	497.00	-3.00	2	606
09:50:52	496.00	497.00	497.00	-3.00	2	604
09:50:45	497.00	497.50	497.00	-3.00	3	602
09:50:45	497.00	497.50	497.00	-3.00	1	599
09:50:31	496.00	497.00	497.00	-3.00	2	598
09:50:07	496.00	497.00	497.00	-3.00	2	596
09:50:01	496.50	497.50	496.50	-3.50	2	594
09:49:36	496.50	497.50	497.50	-2.50	1	592
09:49:21	496.50	497.00	497.00	-3.00	2	591
09:49:16	496.50	497.00	497.50	-2.50	1	589
09:49:16	496.50	497.00	497.00	-3.00	1	588
09:49:12	497.00	497.50	497.00	-3.00	1	587
09:48:42	496.50	497.50	496.50	-3.50	2	586
09:48:36	496.00	497.50	497.50	-2.50	2	584
09:48:33	496.00	497.00	497.00	-3.00	5	582
09:48:25	496.00	497.00	497.00	-3.00	1	577
09:48:17	496.00	497.00	497.00	-3.00	1	576
09:48:01	496.00	497.00	497.00	-3.00	2	575
09:47:51	496.00	497.00	497.00	-3.00	2	573
09:47:34	496.50	497.00	496.50	-3.50	1	571
09:47:25	496.00	496.50	496.50	-3.50	2	570
09:47:02	496.00	496.50	496.50	-3.50	1	568
09:46:46	496.00	497.00	497.00	-3.00	2	567
09:46:36	496.50	497.00	496.50	-3.50	2	565
09:46:29	496.50	497.00	496.50	-3.50	1	563
09:46:20	496.50	497.00	497.00	-3.00	2	562
09:45:31	496.00	496.50	497.00	-3.00	1	560
09:45:31	496.00	496.50	496.50	-3.50	1	559
09:45:00	496.00	496.50	496.50	-3.50	1	558
09:44:49	496.00	496.50	496.50	-3.50	2	557
09:44:16	496.00	496.50	496.00	-4.00	1	555
09:44:16	496.00	496.50	496.50	-3.50	2	554
09:43:06	496.00	497.00	497.00	-3.00	2	552
09:42:46	496.50	497.00	496.50	-3.50	1	550
09:42:32	495.50	496.50	496.50	-3.50	2	549
09:41:47	494.50	495.00	496.50	-3.50	1	547
09:41:47	494.50	495.00	495.00	-5.00	1	546
09:41:46	494.50	495.00	496.50	-3.50	1	545
09:41:46	494.50	495.00	495.00	-5.00	1	544
09:41:33	494.50	495.00	495.00	-5.00	3	543
09:41:33	494.50	495.00	495.00	-5.00	1	540
09:41:20	494.50	495.00	494.50	-5.50	1	539
09:41:15	494.50	495.00	494.50	-5.50	2	538
09:41:13	494.00	494.50	494.50	-5.50	1	536
09:41:10	494.00	495.00	495.00	-5.00	1	535
09:41:10	494.50	495.00	494.50	-5.50	2	534
09:41:06	494.50	496.00	494.50	-5.50	1	532
09:41:01	494.00	495.00	495.00	-5.00	2	531
09:41:00	494.00	495.00	494.00	-6.00	1	529
09:41:00	494.50	495.00	494.50	-5.50	3	528
09:40:59	495.00	496.00	495.00	-5.00	11	525
09:40:58	495.50	496.00	495.00	-5.00	4	514
09:40:58	495.50	496.00	495.50	-4.50	1	510
09:40:58	495.50	496.00	495.50	-4.50	1	509
09:40:57	495.50	496.00	495.50	-4.50	1	508
09:40:54	495.50	496.00	495.50	-4.50	1	507
09:40:53	496.00	496.50	496.00	-4.00	3	506
09:40:52	496.00	496.50	496.00	-4.00	2	503
09:40:52	496.00	496.50	496.00	-4.00	3	501
09:40:51	496.00	496.50	496.50	-3.50	1	498
09:40:50	496.00	497.00	497.00	-3.00	1	497
09:40:42	496.00	497.00	496.00	-4.00	5	496
09:40:40	496.00	497.00	497.00	-3.00	2	491
09:40:37	496.00	496.50	496.50	-3.50	2	489
09:40:33	496.50	497.00	496.50	-3.50	1	487
09:40:16	496.50	497.00	497.00	-3.00	2	486
09:39:52	496.00	496.50	496.50	-3.50	1	484
09:39:44	496.00	496.50	496.50	-3.50	1	483
09:39:42	496.00	496.50	496.50	-3.50	1	482
09:39:38	496.00	496.50	496.50	-3.50	1	481
09:39:33	496.00	496.50	496.50	-3.50	1	480
09:39:33	496.00	496.50	496.00	-4.00	1	479
09:39:30	496.00	496.50	496.50	-3.50	2	478
09:39:17	496.00	496.50	496.50	-3.50	1	476
09:39:16	496.00	496.50	496.50	-3.50	2	475
09:39:06	496.50	497.00	496.50	-3.50	2	473
09:38:56	496.50	497.00	496.50	-3.50	1	471
09:38:36	497.00	498.00	497.00	-3.00	1	470
09:38:34	497.00	498.00	497.00	-3.00	5	469
09:38:27	497.50	498.00	497.50	-2.50	2	464
09:38:21	497.50	498.00	498.00	-2.00	1	462
09:38:19	498.00	498.50	498.00	-2.00	1	461
09:38:01	497.50	498.50	498.50	-1.50	2	460
09:37:59	497.50	498.50	498.50	-1.50	2	458
09:37:39	498.00	499.00	498.00	-2.00	6	456
09:37:39	498.00	499.00	498.00	-2.00	1	450
09:37:35	498.00	499.00	498.00	-2.00	1	449
09:37:14	498.00	499.00	499.00	-1.00	2	448
09:36:55	498.50	499.00	498.50	-1.50	1	446
09:36:45	498.00	499.50	499.50	-0.50	2	445
09:36:32	498.50	499.50	498.50	-1.50	2	443
09:36:28	498.50	499.50	499.50	-0.50	2	441
09:36:02	499.00	499.50	499.00	-1.00	3	439
09:35:43	498.50	499.00	499.00	-1.00	2	436
09:35:31	498.50	499.00	499.00	-1.00	2	434
09:35:01	498.50	499.00	498.50	-1.50	1	432
09:34:57	498.50	499.00	499.00	-1.00	2	431
09:34:56	498.00	498.50	498.50	-1.50	2	429
09:34:56	498.00	498.50	498.50	-1.50	2	427
09:34:42	498.00	498.50	498.50	-1.50	1	425
09:34:26	498.00	498.50	498.50	-1.50	1	424
09:34:15	498.00	498.50	498.50	-1.50	2	423
09:34:06	498.00	498.50	498.50	-1.50	1	421
09:34:02	498.00	499.00	498.00	-2.00	1	420
09:34:02	498.00	499.00	498.00	-2.00	1	419
09:33:51	498.50	499.00	498.50	-1.50	3	418
09:33:43	498.50	499.00	499.00	-1.00	1	415
09:33:39	499.00	499.50	499.00	-1.00	3	414
09:33:21	499.00	499.50	499.50	-0.50	1	411
09:33:01	499.00	499.50	499.50	-0.50	2	410
09:32:58	499.00	499.50	499.50	-0.50	1	408
09:32:35	499.00	499.50	499.50	-0.50	1	407
09:32:11	499.00	499.50	499.50	-0.50	1	406
09:31:49	499.00	499.50	499.50	-0.50	1	405
09:31:46	499.00	500.00	500.00	0	2	404
09:31:28	499.50	500.00	499.50	-0.50	1	402
09:31:26	499.00	500.00	500.00	0	1	401
09:31:21	499.00	500.00	499.00	-1.00	10	400
09:31:03	499.00	500.00	500.00	0	1	390
09:30:35	499.50	500.00	499.50	-0.50	1	389
09:30:34	500.00	501.00	500.00	0	2	388
09:30:31	500.00	501.00	501.00	+1.00	2	386
09:30:08	501.00	502.00	501.00	+1.00	1	384
09:29:32	499.50	502.00	502.00	+2.00	1	383
09:29:30	499.50	500.00	500.00	0	2	382
09:29:16	499.00	500.00	500.00	0	2	380
09:29:15	499.00	500.00	500.00	0	1	378
09:29:10	499.00	500.00	500.00	0	1	377
09:28:47	499.00	500.00	500.00	0	1	376
09:28:24	499.00	500.00	500.00	0	1	375
09:28:24	500.00	501.00	500.00	0	3	374
09:28:01	500.00	501.00	501.00	+1.00	1	371
09:28:01	500.00	501.00	501.00	+1.00	2	370
09:27:39	500.00	501.00	501.00	+1.00	1	368
09:27:16	499.50	502.00	502.00	+2.00	1	367
09:27:03	499.00	502.00	502.00	+2.00	3	366
09:26:53	499.00	502.00	502.00	+2.00	1	363
09:26:53	500.00	502.00	500.00	0	1	362
09:26:46	499.00	501.00	501.00	+1.00	2	361
09:26:42	499.00	500.00	500.00	0	2	359
09:26:30	500.00	501.00	500.00	0	4	357
09:26:30	500.00	501.00	501.00	+1.00	1	353
09:26:21	500.00	501.00	501.00	+1.00	1	352
09:26:08	500.00	501.00	501.00	+1.00	1	351
09:26:05	500.00	501.00	500.00	0	1	350
09:25:45	500.00	501.00	501.00	+1.00	1	349
09:25:31	500.00	501.00	501.00	+1.00	2	348
09:25:22	500.00	501.00	501.00	+1.00	1	346
09:25:15	500.00	501.00	500.00	0	1	345
09:25:05	500.00	501.00	500.00	0	1	344
09:25:00	499.50	500.00	500.00	0	5	343
09:25:00	499.50	500.00	500.00	0	1	338
09:24:37	499.00	500.00	500.00	0	1	337
09:24:16	498.50	500.00	500.00	0	2	336
09:24:14	498.50	499.50	499.50	-0.50	1	334
09:24:13	498.50	499.50	499.50	-0.50	1	333
09:23:51	498.50	499.50	499.50	-0.50	1	332
09:23:29	498.50	500.00	500.00	0	1	331
09:23:06	498.50	500.00	500.00	0	1	330
09:23:05	499.50	500.00	499.50	-0.50	2	329
09:23:03	498.00	498.50	498.50	-1.50	6	327
09:23:01	497.50	498.50	498.50	-1.50	2	321
09:22:44	498.00	498.50	498.00	-2.00	1	319
09:22:43	498.00	498.50	498.50	-1.50	1	318
09:22:20	498.00	498.50	498.50	-1.50	1	317
09:22:03	497.50	498.50	498.50	-1.50	1	316
09:22:01	497.50	498.50	498.50	-1.50	1	315
09:21:46	497.00	498.50	498.50	-1.50	2	314
09:21:45	498.00	499.00	498.00	-2.00	2	312
09:21:41	498.00	499.50	498.00	-2.00	12	310
09:21:41	498.50	499.50	498.50	-1.50	9	298
09:21:41	499.00	499.50	499.00	-1.00	1	289
09:21:01	498.50	500.00	500.00	0	1	288
09:20:53	499.00	500.00	499.00	-1.00	3	287
09:20:53	499.00	500.00	499.00	-1.00	1	284
09:20:49	500.00	501.00	500.00	0	1	283
09:20:43	500.00	501.00	500.00	0	2	282
09:20:34	499.50	500.00	500.00	0	1	280
09:20:31	499.00	499.50	499.50	-0.50	2	279
09:20:01	498.50	499.50	499.50	-0.50	1	277
09:19:57	498.50	499.00	499.00	-1.00	1	276
09:19:57	498.50	499.00	499.00	-1.00	5	275
09:19:47	498.50	499.00	499.00	-1.00	1	270
09:19:40	498.50	499.00	499.00	-1.00	1	269
09:19:24	498.50	499.00	499.00	-1.00	2	268
09:19:24	498.50	499.00	498.50	-1.50	1	266
09:18:33	499.00	499.50	499.50	-0.50	1	265
09:18:33	499.00	499.50	499.00	-1.00	3	264
09:18:01	498.50	499.50	499.50	-0.50	2	261
09:17:52	499.00	499.50	499.00	-1.00	3	259
09:17:19	499.00	500.00	500.00	0	1	256
09:16:40	500.00	501.00	500.00	0	13	255
09:16:09	500.00	501.00	501.00	+1.00	1	242
09:16:00	500.00	501.00	501.00	+1.00	1	241
09:15:57	500.00	501.00	501.00	+1.00	1	240
09:15:42	500.00	501.00	501.00	+1.00	2	239
09:15:40	500.00	501.00	501.00	+1.00	1	237
09:15:27	500.00	501.00	501.00	+1.00	2	236
09:14:49	500.00	501.00	500.00	0	2	234
09:14:42	500.00	501.00	501.00	+1.00	3	232
09:13:31	499.50	500.00	500.00	0	4	229
09:13:24	499.50	500.00	500.00	0	1	225
09:13:21	500.00	501.00	500.00	0	1	224
09:13:21	500.00	501.00	500.00	0	1	223
09:13:20	500.00	501.00	500.00	0	2	222
09:13:20	500.00	501.00	500.00	0	1	220
09:13:05	499.50	500.00	500.00	0	1	219
09:13:03	499.00	499.50	499.50	-0.50	1	218
09:13:03	498.50	499.00	499.00	-1.00	3	217
09:13:03	498.50	499.00	499.00	-1.00	1	214
09:13:01	498.50	499.00	499.00	-1.00	1	213
09:13:00	499.00	499.50	499.00	-1.00	1	212
09:12:53	498.50	499.50	499.50	-0.50	1	211
09:12:28	499.00	500.00	499.00	-1.00	7	210
09:12:28	499.00	500.00	499.00	-1.00	2	203
09:12:28	499.50	500.00	499.50	-0.50	1	201
09:12:28	500.00	501.00	500.00	0	20	200
09:11:52	500.00	501.00	501.00	+1.00	1	180
09:11:52	500.00	501.00	500.00	0	1	179
09:11:36	500.00	501.00	501.00	+1.00	1	178
09:10:42	500.00	501.00	501.00	+1.00	1	177
09:10:39	500.00	501.00	501.00	+1.00	1	176
09:10:27	500.00	501.00	501.00	+1.00	1	175
09:10:03	500.00	501.00	501.00	+1.00	1	174
09:09:25	500.00	501.00	501.00	+1.00	1	173
09:09:03	500.00	501.00	501.00	+1.00	1	172
09:08:21	500.00	501.00	501.00	+1.00	1	171
09:07:38	500.00	501.00	501.00	+1.00	1	170
09:07:22	500.00	501.00	501.00	+1.00	1	169
09:07:19	501.00	502.00	501.00	+1.00	1	168
09:07:18	501.00	502.00	501.00	+1.00	4	167
09:07:18	502.00	503.00	502.00	+2.00	1	163
09:06:25	502.00	503.00	502.00	+2.00	2	162
09:06:20	501.00	502.00	502.00	+2.00	8	160
09:06:16	501.00	502.00	501.00	+1.00	1	152
09:05:18	501.00	502.00	501.00	+1.00	2	151
09:05:09	501.00	502.00	501.00	+1.00	1	149
09:05:07	501.00	502.00	501.00	+1.00	4	148
09:05:04	500.00	501.00	501.00	+1.00	1	144
09:05:00	500.00	501.00	501.00	+1.00	1	143
09:04:56	500.00	501.00	501.00	+1.00	1	142
09:04:43	500.00	501.00	501.00	+1.00	1	141
09:03:52	499.50	501.00	501.00	+1.00	1	140
09:03:47	500.00	501.00	500.00	0	13	139
09:03:47	501.00	502.00	501.00	+1.00	1	126
09:03:40	501.00	502.00	501.00	+1.00	1	125
09:03:32	501.00	502.00	501.00	+1.00	1	124
09:03:32	501.00	502.00	502.00	+2.00	1	123
09:03:16	502.00	503.00	502.00	+2.00	13	122
09:03:09	503.00	504.00	503.00	+3.00	6	109
09:02:11	503.00	504.00	504.00	+4.00	1	103
09:01:59	503.00	505.00	505.00	+5.00	1	102
09:01:47	503.00	504.00	504.00	+4.00	1	101
09:01:45	504.00	505.00	504.00	+4.00	2	100
09:01:28	504.00	505.00	504.00	+4.00	2	98
09:01:28	504.00	506.00	504.00	+4.00	2	96
09:01:10	504.00	506.00	504.00	+4.00	2	94
09:01:06	505.00	506.00	505.00	+5.00	1	92
09:00:59	505.00	506.00	505.00	+5.00	1	91
09:00:59	504.00	505.00	505.00	+5.00	2	90
09:00:56	504.00	505.00	504.00	+4.00	5	88
09:00:53	504.00	505.00	504.00	+4.00	2	83
09:00:38	503.00	504.00	504.00	+4.00	2	81
09:00:38	503.00	504.00	504.00	+4.00	1	79
09:00:29	503.00	504.00	504.00	+4.00	4	78
09:00:23	503.00	504.00	503.00	+3.00	1	74
09:00:21	503.00	504.00	504.00	+4.00	1	73
09:00:15	503.00	505.00	505.00	+5.00	1	72
09:00:08	502.00	505.00	505.00	+5.00	1	71
09:00:08	503.00	505.00	503.00	+3.00	1	70
09:00:06	503.00	505.00	503.00	+3.00	1	69
09:00:06	504.00	506.00	504.00	+4.00	1	68
09:00:04	505.00	506.00	505.00	+5.00	7	67
09:00:04	--	--	506.00	+6.00	60	60

　

其他人也逛...

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

PChome 購物儲值50, 000元

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

DJI OSMO POCKET 3 全能套裝

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

SAMSUNG Galaxy A55 5G (8G/256G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

揪愛儲值-儲值3,500元送35加碼金

GARMIN vivoactive 5 GPS 智慧腕錶

【P&G】ARIEL/BOLD 4D袋裝洗衣球

SAMSUNG Galaxy A55 5G (8G/256G)

AirPods 4 主動式降噪款

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

全球分散布局業成：越南廠2025...

川普回鍋土銀何英明：憂高關稅...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧土建融逾期未動工土銀何英明：...
‧台南地震台積電：南科部分廠區...
‧台泥投資性不動產價值124億元 ...

加密貨幣

比特幣BTC	98558.88	62.45	0.06%
以太幣ETH	3359.03	-1.62	-0.05%
瑞波幣XRP	1.53	0.28	22.38%
比特幣現金BCH	533.39	47.34	9.74%
萊特幣LTC	102.11	12.57	14.03%
卡達幣ADA	1.08	0.26	31.63%
波場幣TRX	0.213333	0.01	7.40%
恆星幣XLM	0.434678	0.17	65.14%

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。