最新[公告] 泰山:商業法院通知本公司股東對本公司聲請定暫時狀態處分熱門大樂透第113051期頭獎槓龜

更新報價

台光電 (2383) 電子零組件業上市

416.00 ▼-6.50 -1.54% 13.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-6.50	3,343	415.50	5	416.00	2	427.50	427.50	413.00	422.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	415.50	416.00	416.00	-6.50	11	3343
13:30:00	415.50	416.00	416.00	-6.50	282	3332
13:24:59	415.00	416.00	416.00	-6.50	1	3050
13:24:43	415.50	416.00	416.00	-6.50	1	3049
13:24:32	414.50	415.50	415.50	-7.00	6	3048
13:24:32	414.50	415.00	415.00	-7.50	15	3042
13:24:32	414.50	415.00	415.00	-7.50	4	3027
13:24:29	414.50	415.50	415.50	-7.00	1	3023
13:24:24	414.50	415.50	415.50	-7.00	1	3022
13:24:22	415.00	415.50	415.00	-7.50	1	3021
13:24:19	414.50	415.50	414.50	-8.00	2	3020
13:24:18	414.50	415.00	415.00	-7.50	3	3018
13:24:18	414.50	415.00	415.00	-7.50	1	3015
13:24:17	415.00	415.50	415.00	-7.50	1	3014
13:24:14	415.00	415.50	415.00	-7.50	15	3013
13:24:12	415.00	415.50	415.00	-7.50	3	2998
13:24:09	415.00	415.50	415.00	-7.50	3	2995
13:24:07	415.00	415.50	415.00	-7.50	1	2992
13:24:07	415.00	415.50	415.00	-7.50	1	2991
13:24:03	415.00	415.50	415.50	-7.00	1	2990
13:23:59	415.00	415.50	415.50	-7.00	3	2989
13:23:47	415.00	415.50	415.50	-7.00	1	2986
13:23:31	415.00	415.50	415.00	-7.50	1	2985
13:23:31	415.00	415.50	415.00	-7.50	1	2984
13:23:31	415.00	415.50	415.50	-7.00	1	2983
13:23:28	415.00	415.50	415.50	-7.00	2	2982
13:23:07	415.00	415.50	415.00	-7.50	5	2980
13:23:04	415.00	415.50	415.00	-7.50	1	2975
13:23:01	415.00	415.50	415.50	-7.00	1	2974
13:22:59	415.00	415.50	415.00	-7.50	3	2973
13:22:57	415.00	415.50	415.00	-7.50	1	2970
13:22:56	415.00	415.50	415.50	-7.00	10	2969
13:22:55	414.50	415.00	415.50	-7.00	1	2959
13:22:55	414.50	415.00	415.00	-7.50	1	2958
13:22:55	414.50	415.50	415.50	-7.00	1	2957
13:22:55	414.50	415.50	415.50	-7.00	2	2956
13:22:55	414.50	415.00	415.00	-7.50	4	2954
13:22:55	414.50	415.00	415.00	-7.50	5	2950
13:22:55	415.00	415.50	415.00	-7.50	7	2945
13:22:53	415.00	415.50	415.00	-7.50	2	2938
13:22:53	415.00	415.50	415.00	-7.50	5	2936
13:22:51	415.00	415.50	415.00	-7.50	2	2931
13:22:50	415.00	415.50	415.00	-7.50	9	2929
13:22:50	415.00	415.50	415.00	-7.50	1	2920
13:22:48	415.00	415.50	415.00	-7.50	1	2919
13:22:48	415.00	415.50	415.00	-7.50	3	2918
13:22:46	415.00	415.50	415.00	-7.50	1	2915
13:22:46	415.00	415.50	415.00	-7.50	2	2914
13:22:44	415.00	415.50	415.00	-7.50	1	2912
13:22:43	415.00	415.50	415.00	-7.50	1	2911
13:22:42	415.00	415.50	415.00	-7.50	1	2910
13:22:38	415.00	415.50	415.00	-7.50	1	2909
13:22:37	415.00	415.50	415.00	-7.50	2	2908
13:22:33	415.00	415.50	415.00	-7.50	1	2906
13:22:22	415.00	415.50	415.00	-7.50	1	2905
13:22:22	415.00	415.50	415.00	-7.50	2	2904
13:22:18	415.00	415.50	415.00	-7.50	10	2902
13:22:15	415.00	415.50	415.50	-7.00	1	2892
13:22:12	415.00	415.50	415.00	-7.50	1	2891
13:22:10	415.00	415.50	415.50	-7.00	1	2890
13:22:05	415.00	415.50	415.50	-7.00	1	2889
13:21:36	415.50	416.00	415.50	-7.00	2	2888
13:21:35	415.50	416.00	415.50	-7.00	5	2886
13:21:32	415.50	416.00	416.00	-6.50	1	2881
13:21:15	415.50	416.00	415.50	-7.00	1	2880
13:21:15	415.50	416.00	416.00	-6.50	3	2879
13:21:14	415.50	416.00	415.50	-7.00	1	2876
13:21:13	415.50	416.00	416.00	-6.50	1	2875
13:21:13	415.50	416.00	416.00	-6.50	1	2874
13:21:13	415.50	416.00	416.00	-6.50	1	2873
13:21:13	416.00	416.50	416.00	-6.50	9	2872
13:21:12	416.00	416.50	416.00	-6.50	10	2863
13:21:02	416.00	416.50	416.50	-6.00	1	2853
13:20:55	416.00	416.50	416.00	-6.50	1	2852
13:20:34	416.00	416.50	416.50	-6.00	1	2851
13:20:30	416.00	416.50	416.50	-6.00	1	2850
13:20:28	416.00	416.50	416.00	-6.50	1	2849
13:20:03	416.00	416.50	416.50	-6.00	1	2848
13:20:03	416.00	416.50	416.50	-6.00	1	2847
13:19:37	416.00	416.50	416.50	-6.00	5	2846
13:19:37	416.00	416.50	416.50	-6.00	4	2841
13:19:37	416.00	416.50	416.50	-6.00	3	2837
13:19:32	416.00	416.50	416.50	-6.00	1	2834
13:19:25	416.00	416.50	416.50	-6.00	2	2833
13:19:23	416.00	416.50	416.00	-6.50	2	2831
13:19:21	416.00	416.50	416.50	-6.00	5	2829
13:19:06	416.00	416.50	416.50	-6.00	1	2824
13:18:59	416.50	417.00	416.50	-6.00	4	2823
13:18:56	416.50	417.00	416.50	-6.00	1	2819
13:18:45	416.50	417.00	416.50	-6.00	1	2818
13:18:24	416.50	417.00	416.50	-6.00	2	2817
13:18:16	416.00	416.50	416.50	-6.00	4	2815
13:18:15	416.00	416.50	416.50	-6.00	1	2811
13:18:02	416.00	416.50	416.50	-6.00	1	2810
13:17:47	416.00	416.50	416.00	-6.50	1	2809
13:17:36	416.00	417.00	416.00	-6.50	1	2808
13:17:28	416.00	417.00	416.00	-6.50	3	2807
13:17:23	416.00	416.50	416.50	-6.00	9	2804
13:17:23	416.00	416.50	416.50	-6.00	1	2795
13:17:20	416.00	416.50	416.50	-6.00	1	2794
13:16:59	416.00	416.50	416.50	-6.00	1	2793
13:16:46	416.00	416.50	416.00	-6.50	1	2792
13:16:37	416.00	416.50	416.00	-6.50	1	2791
13:16:36	416.00	416.50	416.00	-6.50	1	2790
13:16:36	416.00	416.50	416.00	-6.50	1	2789
13:16:35	416.00	416.50	416.50	-6.00	16	2788
13:16:24	416.00	416.50	416.00	-6.50	1	2772
13:16:11	416.00	417.00	416.00	-6.50	1	2771
13:16:09	416.00	417.00	417.00	-5.50	1	2770
13:15:46	416.00	417.00	416.00	-6.50	1	2769
13:15:41	416.00	417.00	416.00	-6.50	2	2768
13:15:41	416.50	417.00	416.00	-6.50	1	2766
13:15:41	416.50	417.00	416.50	-6.00	8	2765
13:15:39	416.50	417.00	416.50	-6.00	2	2757
13:15:38	416.50	417.00	416.50	-6.00	3	2755
13:15:17	416.50	417.00	416.50	-6.00	1	2752
13:15:16	416.50	417.00	417.00	-5.50	1	2751
13:15:12	416.50	417.50	416.50	-6.00	1	2750
13:15:11	417.00	417.50	417.00	-5.50	14	2749
13:15:11	417.00	417.50	417.50	-5.00	1	2735
13:15:08	417.00	417.50	417.00	-5.50	1	2734
13:15:06	417.00	417.50	417.00	-5.50	1	2733
13:15:02	417.00	417.50	417.00	-5.50	2	2732
13:15:02	417.00	417.50	417.50	-5.00	1	2730
13:15:00	417.00	417.50	417.50	-5.00	1	2729
13:14:57	417.00	417.50	417.00	-5.50	2	2728
13:14:46	417.00	417.50	417.50	-5.00	1	2726
13:14:26	417.00	417.50	417.50	-5.00	1	2725
13:14:21	417.00	417.50	417.00	-5.50	1	2724
13:14:02	417.00	417.50	417.50	-5.00	1	2723
13:13:53	417.00	417.50	417.50	-5.00	1	2722
13:13:47	417.00	417.50	417.50	-5.00	1	2721
13:12:47	417.00	417.50	417.50	-5.00	1	2720
13:12:43	417.00	417.50	417.00	-5.50	1	2719
13:12:02	417.00	417.50	417.50	-5.00	1	2718
13:11:54	417.00	417.50	417.50	-5.00	1	2717
13:11:51	417.00	417.50	417.00	-5.50	1	2716
13:11:47	417.00	417.50	417.00	-5.50	1	2715
13:11:32	417.00	417.50	417.00	-5.50	1	2714
13:11:14	417.00	417.50	417.00	-5.50	1	2713
13:11:14	417.00	417.50	417.00	-5.50	1	2712
13:11:09	417.00	417.50	417.50	-5.00	1	2711
13:10:45	417.00	417.50	417.50	-5.00	1	2710
13:10:21	417.00	417.50	417.00	-5.50	2	2709
13:09:49	417.00	417.50	417.50	-5.00	1	2707
13:09:45	417.00	417.50	417.50	-5.00	1	2706
13:09:44	417.00	417.50	417.50	-5.00	1	2705
13:09:02	417.00	417.50	417.50	-5.00	1	2704
13:08:40	417.00	417.50	417.00	-5.50	1	2703
13:08:39	417.00	417.50	417.00	-5.50	2	2702
13:08:38	417.00	417.50	417.50	-5.00	1	2700
13:08:31	417.50	418.00	417.50	-5.00	1	2699
13:08:30	417.50	418.00	417.50	-5.00	1	2698
13:08:28	417.50	418.00	417.50	-5.00	1	2697
13:08:24	417.50	418.00	417.50	-5.00	3	2696
13:08:21	417.50	418.00	417.50	-5.00	1	2693
13:08:20	417.50	418.00	417.50	-5.00	1	2692
13:08:15	417.50	418.00	417.50	-5.00	1	2691
13:07:53	417.50	418.00	418.00	-4.50	1	2690
13:07:48	417.50	418.00	418.00	-4.50	1	2689
13:07:35	417.50	418.00	418.00	-4.50	1	2688
13:07:29	417.50	418.00	418.00	-4.50	1	2687
13:07:27	417.50	418.00	417.50	-5.00	1	2686
13:07:14	417.50	418.00	418.00	-4.50	1	2685
13:06:35	417.50	418.00	418.00	-4.50	1	2684
13:06:31	417.50	418.00	418.00	-4.50	1	2683
13:06:13	417.50	418.00	417.50	-5.00	1	2682
13:06:11	417.50	418.00	418.00	-4.50	1	2681
13:05:54	417.50	418.00	417.50	-5.00	1	2680
13:05:53	417.50	418.00	417.50	-5.00	1	2679
13:05:52	417.50	418.00	417.50	-5.00	1	2678
13:05:48	417.50	418.00	417.50	-5.00	2	2677
13:05:47	417.50	418.00	418.00	-4.50	2	2675
13:05:46	417.50	418.00	417.50	-5.00	1	2673
13:05:36	417.50	418.00	417.50	-5.00	4	2672
13:05:31	417.50	418.00	418.00	-4.50	1	2668
13:05:13	417.50	418.00	417.50	-5.00	2	2667
13:05:13	417.50	418.00	417.50	-5.00	5	2665
13:05:08	417.50	418.00	417.50	-5.00	1	2660
13:04:53	417.50	418.00	417.50	-5.00	1	2659
13:04:51	417.50	418.00	418.00	-4.50	1	2658
13:04:32	417.50	418.00	418.00	-4.50	1	2657
13:04:22	417.50	418.00	418.00	-4.50	1	2656
13:04:15	417.00	417.50	417.50	-5.00	10	2655
13:04:06	417.00	417.50	417.50	-5.00	1	2645
13:04:05	417.00	417.50	417.50	-5.00	1	2644
13:04:04	416.50	417.00	417.00	-5.50	5	2643
13:04:04	416.50	417.00	417.00	-5.50	4	2638
13:04:04	416.50	417.00	417.00	-5.50	23	2634
13:04:04	416.50	417.00	417.00	-5.50	1	2611
13:03:44	416.50	417.00	417.00	-5.50	1	2610
13:03:30	416.50	417.00	416.50	-6.00	1	2609
13:01:47	416.00	416.50	416.50	-6.00	10	2608
13:01:46	416.00	416.50	416.50	-6.00	1	2598
13:01:31	416.00	416.50	416.50	-6.00	1	2597
13:01:26	416.00	416.50	416.50	-6.00	1	2596
13:01:21	416.00	416.50	416.50	-6.00	1	2595
13:00:50	416.50	417.00	416.50	-6.00	2	2594
13:00:36	416.50	417.00	416.50	-6.00	1	2592
13:00:34	416.50	417.00	416.50	-6.00	4	2591
13:00:31	416.50	417.00	416.50	-6.00	1	2587
13:00:06	416.50	417.00	416.50	-6.00	5	2586
12:58:26	416.50	417.00	417.00	-5.50	1	2581
12:58:25	416.50	417.00	417.00	-5.50	1	2580
12:58:23	416.50	417.00	417.00	-5.50	1	2579
12:58:01	416.00	416.50	416.50	-6.00	1	2578
12:58:01	416.00	416.50	416.50	-6.00	1	2577
12:58:01	416.00	416.50	416.50	-6.00	1	2576
12:57:47	416.00	416.50	416.50	-6.00	1	2575
12:57:44	416.00	416.50	416.00	-6.50	1	2574
12:57:43	416.00	416.50	416.50	-6.00	1	2573
12:57:37	416.00	416.50	416.00	-6.50	1	2572
12:57:27	416.00	416.50	416.00	-6.50	1	2571
12:57:18	415.50	416.50	416.50	-6.00	1	2570
12:57:17	415.50	416.50	416.50	-6.00	1	2569
12:57:17	415.50	416.50	416.50	-6.00	1	2568
12:57:17	415.50	416.50	416.50	-6.00	1	2567
12:57:10	415.50	416.00	416.00	-6.50	2	2566
12:57:01	415.50	416.50	416.50	-6.00	1	2564
12:56:58	415.50	416.50	416.50	-6.00	1	2563
12:56:58	415.50	416.00	416.00	-6.50	3	2562
12:56:58	415.50	416.00	416.00	-6.50	5	2559
12:56:58	415.50	416.00	416.00	-6.50	2	2554
12:56:58	415.50	416.00	416.00	-6.50	1	2552
12:56:58	415.50	416.00	416.00	-6.50	2	2551
12:56:58	415.50	416.00	416.00	-6.50	1	2549
12:56:58	415.50	416.00	416.00	-6.50	2	2548
12:56:58	415.50	416.00	416.00	-6.50	4	2546
12:56:58	415.50	416.00	416.00	-6.50	4	2542
12:56:57	415.50	416.00	416.00	-6.50	1	2538
12:56:41	415.50	416.00	416.00	-6.50	1	2537
12:56:13	415.50	416.00	415.50	-7.00	1	2536
12:56:09	415.50	416.00	415.50	-7.00	1	2535
12:56:09	415.50	416.00	415.50	-7.00	1	2534
12:56:05	415.50	416.00	415.50	-7.00	1	2533
12:55:45	415.50	416.00	416.00	-6.50	1	2532
12:55:43	415.50	416.00	416.00	-6.50	1	2531
12:54:45	415.50	416.00	415.50	-7.00	1	2530
12:54:45	415.50	416.00	415.50	-7.00	1	2529
12:54:44	415.50	416.00	415.50	-7.00	1	2528
12:53:47	416.00	416.50	416.00	-6.50	2	2527
12:53:47	416.00	416.50	416.00	-6.50	1	2525
12:53:46	416.00	416.50	416.00	-6.50	2	2524
12:53:43	416.00	416.50	416.00	-6.50	1	2522
12:53:42	416.00	416.50	416.00	-6.50	1	2521
12:53:41	416.00	416.50	416.00	-6.50	2	2520
12:53:23	416.00	416.50	416.00	-6.50	1	2518
12:53:20	416.00	416.50	416.00	-6.50	1	2517
12:52:57	416.00	416.50	416.00	-6.50	1	2516
12:52:57	416.00	416.50	416.00	-6.50	1	2515
12:52:46	416.00	416.50	416.00	-6.50	1	2514
12:52:36	416.00	416.50	416.00	-6.50	1	2513
12:52:02	416.00	416.50	416.00	-6.50	1	2512
12:51:02	416.00	416.50	416.00	-6.50	1	2511
12:50:58	416.00	416.50	416.00	-6.50	1	2510
12:50:40	416.00	416.50	416.00	-6.50	1	2509
12:50:40	416.00	416.50	416.00	-6.50	1	2508
12:50:30	416.00	416.50	416.50	-6.00	1	2507
12:49:58	416.00	416.50	416.50	-6.00	1	2506
12:49:43	416.50	417.00	416.50	-6.00	8	2505
12:48:58	416.50	417.00	416.50	-6.00	1	2497
12:48:30	416.50	417.00	416.50	-6.00	1	2496
12:48:22	416.50	417.00	416.50	-6.00	1	2495
12:47:40	416.50	417.00	417.00	-5.50	1	2494
12:47:39	416.50	417.00	416.50	-6.00	1	2493
12:47:00	416.50	417.00	416.50	-6.00	1	2492
12:46:46	416.50	417.00	416.50	-6.00	2	2491
12:46:05	416.50	417.00	416.50	-6.00	1	2489
12:45:39	416.50	417.00	416.50	-6.00	1	2488
12:45:06	416.50	417.00	416.50	-6.00	1	2487
12:44:25	416.50	417.00	416.50	-6.00	1	2486
12:44:14	416.50	417.00	417.00	-5.50	1	2485
12:42:38	416.50	417.00	417.00	-5.50	1	2484
12:42:38	416.00	416.50	416.50	-6.00	5	2483
12:42:38	416.00	416.50	416.50	-6.00	5	2478
12:42:38	416.00	416.50	416.50	-6.00	2	2473
12:42:07	416.00	416.50	416.00	-6.50	1	2471
12:40:38	416.00	416.50	416.00	-6.50	1	2470
12:39:43	416.50	417.00	416.50	-6.00	1	2469
12:39:43	416.50	417.00	416.50	-6.00	1	2468
12:39:25	416.50	417.00	416.50	-6.00	1	2467
12:39:23	416.50	417.00	416.50	-6.00	1	2466
12:39:21	416.50	417.00	416.50	-6.00	1	2465
12:39:08	416.50	417.00	416.50	-6.00	1	2464
12:38:20	416.50	417.00	416.50	-6.00	1	2463
12:37:17	416.50	417.00	417.00	-5.50	1	2462
12:36:10	416.50	417.00	416.50	-6.00	1	2461
12:35:58	416.50	417.00	416.50	-6.00	1	2460
12:35:54	416.50	417.00	417.00	-5.50	1	2459
12:35:51	416.50	417.00	417.00	-5.50	1	2458
12:35:00	416.50	417.00	417.00	-5.50	1	2457
12:34:08	416.50	417.00	416.50	-6.00	1	2456
12:32:29	416.50	417.00	416.50	-6.00	1	2455
12:32:27	416.00	416.50	416.50	-6.00	10	2454
12:32:27	416.00	416.50	416.50	-6.00	2	2444
12:31:53	416.00	416.50	416.50	-6.00	1	2442
12:31:31	416.00	416.50	416.50	-6.00	1	2441
12:30:43	416.00	416.50	416.00	-6.50	1	2440
12:30:11	416.00	416.50	416.00	-6.50	1	2439
12:29:07	415.50	416.00	416.00	-6.50	1	2438
12:25:52	415.50	416.00	416.00	-6.50	1	2437
12:25:52	415.50	416.00	416.00	-6.50	2	2436
12:25:52	415.50	416.00	416.00	-6.50	2	2434
12:25:46	415.50	416.00	416.00	-6.50	1	2432
12:25:45	415.50	416.00	416.00	-6.50	1	2431
12:24:37	415.50	416.00	415.50	-7.00	1	2430
12:23:58	416.00	416.50	416.00	-6.50	5	2429
12:23:54	416.00	416.50	416.00	-6.50	1	2424
12:23:16	416.00	416.50	416.50	-6.00	1	2423
12:23:00	416.00	416.50	416.50	-6.00	1	2422
12:22:07	415.50	416.00	416.00	-6.50	3	2421
12:22:00	415.50	416.00	416.00	-6.50	1	2418
12:21:49	415.50	416.00	416.00	-6.50	1	2417
12:21:11	415.50	416.00	416.00	-6.50	1	2416
12:20:48	415.50	416.00	416.00	-6.50	1	2415
12:18:34	416.00	416.50	416.00	-6.50	3	2414
12:18:24	416.00	416.50	416.00	-6.50	1	2411
12:18:12	416.00	416.50	416.00	-6.50	1	2410
12:16:08	416.00	416.50	416.00	-6.50	8	2409
12:16:08	416.50	417.00	416.50	-6.00	6	2401
12:15:57	416.50	417.00	416.50	-6.00	1	2395
12:15:40	416.50	417.00	416.50	-6.00	1	2394
12:15:25	416.50	417.00	416.50	-6.00	1	2393
12:14:40	416.00	417.00	416.00	-6.50	1	2392
12:14:40	416.00	416.50	416.50	-6.00	1	2391
12:14:26	416.00	416.50	416.50	-6.00	1	2390
12:13:33	416.00	416.50	416.50	-6.00	1	2389
12:13:30	416.00	416.50	416.50	-6.00	1	2388
12:12:55	416.00	417.00	417.00	-5.50	1	2387
12:11:52	416.00	417.00	417.00	-5.50	1	2386
12:11:40	416.00	417.00	417.00	-5.50	1	2385
12:11:37	416.00	416.50	416.50	-6.00	2	2384
12:11:37	416.00	416.50	416.50	-6.00	2	2382
12:11:17	415.50	416.00	416.00	-6.50	6	2380
12:10:55	415.50	416.00	416.00	-6.50	1	2374
12:10:54	415.50	416.00	415.50	-7.00	3	2373
12:10:48	415.00	415.50	415.50	-7.00	3	2370
12:10:25	414.50	415.00	415.00	-7.50	1	2367
12:10:00	414.00	415.00	415.00	-7.50	1	2366
12:10:00	414.00	415.00	415.00	-7.50	1	2365
12:09:12	414.00	414.50	414.50	-8.00	1	2364
12:09:11	414.00	414.50	414.50	-8.00	1	2363
12:08:17	414.00	414.50	414.50	-8.00	1	2362
12:07:14	414.00	414.50	414.50	-8.00	1	2361
12:06:57	414.00	414.50	414.50	-8.00	1	2360
12:06:53	414.00	414.50	414.50	-8.00	1	2359
12:06:51	414.00	414.50	414.00	-8.50	1	2358
12:06:32	414.00	414.50	414.50	-8.00	2	2357
12:06:20	414.00	414.50	414.50	-8.00	1	2355
12:05:29	414.00	414.50	414.50	-8.00	1	2354
12:05:06	414.00	414.50	414.00	-8.50	1	2353
12:05:00	413.50	414.00	414.00	-8.50	8	2352
12:04:59	413.50	414.00	414.00	-8.50	1	2344
12:04:58	413.50	414.00	414.00	-8.50	3	2343
12:04:57	413.50	414.00	413.50	-9.00	2	2340
12:04:50	413.50	414.00	414.00	-8.50	5	2338
12:04:33	413.50	414.00	413.50	-9.00	3	2333
12:04:02	414.00	414.50	414.00	-8.50	1	2330
12:04:00	414.00	414.50	414.00	-8.50	3	2329
12:03:56	414.00	414.50	414.50	-8.00	1	2326
12:03:34	414.00	414.50	414.00	-8.50	1	2325
12:02:56	414.00	414.50	414.00	-8.50	5	2324
12:02:43	414.00	414.50	414.00	-8.50	1	2319
12:02:25	414.00	414.50	414.00	-8.50	1	2318
12:02:21	414.00	414.50	414.00	-8.50	1	2317
12:01:37	414.00	414.50	414.00	-8.50	1	2316
12:01:19	414.00	414.50	414.50	-8.00	1	2315
12:00:18	414.00	414.50	414.00	-8.50	1	2314
12:00:16	414.00	414.50	414.00	-8.50	3	2313
12:00:13	414.00	414.50	414.50	-8.00	1	2310
11:59:46	414.00	414.50	414.00	-8.50	2	2309
11:59:31	414.00	414.50	414.00	-8.50	1	2307
11:59:02	414.00	414.50	414.00	-8.50	1	2306
11:57:55	414.00	414.50	414.00	-8.50	1	2305
11:57:23	414.00	414.50	414.00	-8.50	7	2304
11:56:31	414.00	414.50	414.50	-8.00	1	2297
11:56:22	414.00	414.50	414.50	-8.00	1	2296
11:56:21	414.00	414.50	414.50	-8.00	1	2295
11:55:32	414.00	414.50	414.50	-8.00	1	2294
11:55:30	414.00	414.50	414.50	-8.00	1	2293
11:55:21	414.00	414.50	414.00	-8.50	1	2292
11:55:09	414.00	414.50	414.00	-8.50	1	2291
11:52:28	413.50	414.00	414.00	-8.50	5	2290
11:52:28	413.50	414.00	414.00	-8.50	6	2285
11:52:04	413.50	414.00	413.50	-9.00	1	2279
11:51:49	413.50	414.00	413.50	-9.00	1	2278
11:51:29	414.00	414.50	414.00	-8.50	1	2277
11:51:22	413.50	414.50	413.50	-9.00	1	2276
11:51:22	413.50	414.50	413.50	-9.00	1	2275
11:51:22	413.50	414.50	413.50	-9.00	2	2274
11:51:22	414.00	414.50	414.00	-8.50	11	2272
11:51:04	414.00	414.50	414.00	-8.50	1	2261
11:51:01	414.00	414.50	414.00	-8.50	2	2260
11:50:58	414.00	414.50	414.00	-8.50	1	2258
11:50:58	414.00	414.50	414.00	-8.50	1	2257
11:50:52	414.00	414.50	414.00	-8.50	1	2256
11:50:51	414.00	414.50	414.00	-8.50	3	2255
11:50:47	414.00	414.50	414.00	-8.50	1	2252
11:50:47	414.00	414.50	414.00	-8.50	1	2251
11:50:32	414.00	414.50	414.00	-8.50	1	2250
11:50:27	414.50	415.00	414.50	-8.00	1	2249
11:50:19	414.50	415.00	414.50	-8.00	1	2248
11:50:17	414.50	415.00	414.50	-8.00	1	2247
11:50:13	414.50	415.00	414.50	-8.00	1	2246
11:50:13	414.50	415.00	414.50	-8.00	1	2245
11:50:13	414.50	415.00	414.50	-8.00	1	2244
11:50:13	414.50	415.00	414.50	-8.00	1	2243
11:50:07	414.50	415.00	414.50	-8.00	2	2242
11:50:06	415.00	415.50	415.00	-7.50	1	2240
11:50:06	415.00	415.50	415.00	-7.50	1	2239
11:50:06	415.00	415.50	415.00	-7.50	2	2238
11:50:06	415.00	415.50	415.00	-7.50	2	2236
11:50:06	415.00	415.50	415.00	-7.50	4	2234
11:50:06	415.00	415.50	415.00	-7.50	1	2230
11:50:06	415.00	415.50	415.00	-7.50	6	2229
11:50:06	415.00	415.50	415.00	-7.50	1	2223
11:50:06	415.00	415.50	415.00	-7.50	1	2222
11:50:06	415.50	416.00	415.50	-7.00	5	2221
11:50:06	415.50	416.00	415.50	-7.00	20	2216
11:49:16	415.50	416.00	415.50	-7.00	1	2196
11:46:37	415.50	416.00	416.00	-6.50	1	2195
11:46:13	415.50	416.00	416.00	-6.50	1	2194
11:45:47	415.50	416.00	416.00	-6.50	1	2193
11:45:28	415.50	416.00	415.50	-7.00	1	2192
11:44:37	415.50	416.00	416.00	-6.50	1	2191
11:44:13	415.50	416.00	415.50	-7.00	1	2190
11:43:50	415.50	416.00	416.00	-6.50	1	2189
11:42:02	415.50	416.00	416.00	-6.50	1	2188
11:41:25	415.50	416.00	415.50	-7.00	1	2187
11:39:55	415.50	416.00	415.50	-7.00	1	2186
11:39:43	415.50	416.00	415.50	-7.00	1	2185
11:39:06	415.50	416.00	415.50	-7.00	1	2184
11:38:43	415.50	416.00	415.50	-7.00	1	2183
11:38:43	415.50	416.00	415.50	-7.00	1	2182
11:38:38	415.50	416.00	415.50	-7.00	1	2181
11:38:38	415.50	416.00	415.50	-7.00	1	2180
11:38:38	415.50	416.00	415.50	-7.00	6	2179
11:38:38	415.50	416.00	415.50	-7.00	1	2173
11:38:38	415.50	416.50	415.50	-7.00	1	2172
11:38:38	416.00	416.50	416.00	-6.50	8	2171
11:38:38	416.00	416.50	416.00	-6.50	1	2163
11:38:37	416.00	416.50	416.00	-6.50	1	2162
11:36:54	416.00	416.50	416.00	-6.50	1	2161
11:36:05	415.50	416.00	416.00	-6.50	4	2160
11:36:02	415.50	416.00	416.00	-6.50	2	2156
11:36:02	415.50	416.00	416.00	-6.50	2	2154
11:36:02	415.50	416.00	416.00	-6.50	2	2152
11:36:00	415.50	416.00	415.50	-7.00	1	2150
11:35:45	415.50	416.00	416.00	-6.50	1	2149
11:35:27	415.50	416.00	416.00	-6.50	1	2148
11:35:22	415.50	416.00	415.50	-7.00	1	2147
11:34:10	415.50	416.00	416.00	-6.50	1	2146
11:34:08	415.50	416.50	415.50	-7.00	1	2145
11:33:40	416.00	416.50	416.00	-6.50	11	2144
11:33:28	416.00	416.50	416.00	-6.50	1	2133
11:32:52	416.00	416.50	416.50	-6.00	1	2132
11:32:48	416.00	416.50	416.00	-6.50	1	2131
11:32:31	416.00	416.50	416.50	-6.00	1	2130
11:32:27	416.00	417.00	416.00	-6.50	1	2129
11:32:26	416.50	417.00	416.50	-6.00	5	2128
11:32:26	416.50	417.00	416.50	-6.00	2	2123
11:32:14	416.50	417.00	416.50	-6.00	1	2121
11:30:54	416.00	416.50	416.50	-6.00	1	2120
11:30:31	416.00	416.50	416.50	-6.00	3	2119
11:30:27	416.00	416.50	416.50	-6.00	2	2116
11:30:22	416.50	417.00	416.50	-6.00	9	2114
11:29:32	416.50	417.00	416.50	-6.00	1	2105
11:29:02	416.50	417.00	416.50	-6.00	1	2104
11:28:00	416.50	417.00	417.00	-5.50	1	2103
11:28:00	417.00	417.50	417.00	-5.50	3	2102
11:27:59	417.00	417.50	417.00	-5.50	16	2099
11:27:48	417.50	418.00	417.50	-5.00	10	2083
11:27:24	417.50	418.00	417.50	-5.00	1	2073
11:26:40	417.50	418.00	417.50	-5.00	2	2072
11:26:29	417.50	418.00	418.00	-4.50	1	2070
11:26:15	417.50	418.00	417.50	-5.00	1	2069
11:22:01	417.50	418.00	417.50	-5.00	1	2068
11:21:19	418.00	418.50	418.00	-4.50	3	2067
11:20:53	418.00	418.50	418.50	-4.00	1	2064
11:20:34	418.50	419.00	418.50	-4.00	1	2063
11:20:25	418.50	419.00	418.50	-4.00	3	2062
11:20:25	418.50	419.00	418.50	-4.00	1	2059
11:20:11	418.00	418.50	418.50	-4.00	1	2058
11:19:46	418.00	418.50	418.00	-4.50	3	2057
11:19:41	418.00	418.50	418.50	-4.00	2	2054
11:19:30	418.00	418.50	418.50	-4.00	1	2052
11:19:24	418.00	418.50	418.50	-4.00	1	2051
11:19:24	418.00	418.50	418.50	-4.00	1	2050
11:19:24	418.00	418.50	418.50	-4.00	1	2049
11:19:24	418.00	418.50	418.50	-4.00	2	2048
11:19:19	418.00	418.50	418.50	-4.00	1	2046
11:19:17	418.00	418.50	418.50	-4.00	2	2045
11:19:03	418.00	418.50	418.50	-4.00	2	2043
11:18:39	418.00	418.50	418.50	-4.00	2	2041
11:18:23	418.00	418.50	418.50	-4.00	1	2039
11:18:23	417.50	418.50	418.50	-4.00	1	2038
11:18:22	417.50	418.00	418.00	-4.50	7	2037
11:18:22	417.50	418.00	418.00	-4.50	3	2030
11:18:22	417.50	418.00	418.00	-4.50	16	2027
11:18:22	417.50	418.00	418.00	-4.50	2	2011
11:18:22	417.50	418.00	418.00	-4.50	1	2009
11:17:20	417.00	417.50	417.50	-5.00	5	2008
11:17:20	417.00	417.50	417.50	-5.00	8	2003
11:17:20	417.00	417.50	417.50	-5.00	2	1995
11:17:15	417.00	417.50	417.50	-5.00	1	1993
11:16:09	417.00	417.50	417.00	-5.50	1	1992
11:15:42	417.00	417.50	417.50	-5.00	1	1991
11:15:07	417.00	417.50	417.00	-5.50	1	1990
11:15:01	417.00	417.50	417.00	-5.50	1	1989
11:14:40	417.00	417.50	417.00	-5.50	1	1988
11:13:47	417.00	417.50	417.50	-5.00	1	1987
11:13:42	417.00	417.50	417.50	-5.00	1	1986
11:13:39	417.00	417.50	417.50	-5.00	1	1985
11:13:12	417.00	417.50	417.00	-5.50	1	1984
11:12:35	417.00	417.50	417.00	-5.50	1	1983
11:12:31	417.00	417.50	417.00	-5.50	2	1982
11:12:28	417.00	417.50	417.00	-5.50	1	1980
11:11:43	417.00	417.50	417.00	-5.50	1	1979
11:11:12	417.00	417.50	417.50	-5.00	1	1978
11:10:39	417.00	417.50	417.50	-5.00	1	1977
11:08:43	417.00	417.50	417.00	-5.50	1	1976
11:08:35	417.00	417.50	417.00	-5.50	1	1975
11:08:12	417.00	417.50	417.00	-5.50	1	1974
11:08:00	417.00	417.50	417.00	-5.50	1	1973
11:07:56	417.00	417.50	417.50	-5.00	1	1972
11:06:52	417.00	417.50	417.00	-5.50	1	1971
11:06:35	417.00	417.50	417.00	-5.50	2	1970
11:03:33	417.00	417.50	417.00	-5.50	5	1968
11:03:30	417.00	417.50	417.00	-5.50	1	1963
11:03:17	417.00	417.50	417.00	-5.50	3	1962
11:02:49	417.00	417.50	417.50	-5.00	1	1959
11:01:30	417.00	417.50	417.00	-5.50	1	1958
11:01:01	417.00	417.50	417.00	-5.50	1	1957
11:00:59	417.00	417.50	417.50	-5.00	1	1956
11:00:30	417.00	417.50	417.50	-5.00	1	1955
11:00:18	417.00	417.50	417.00	-5.50	2	1954
10:59:37	417.00	417.50	417.50	-5.00	1	1952
10:57:52	416.50	417.00	417.00	-5.50	8	1951
10:57:37	416.50	417.00	417.00	-5.50	1	1943
10:57:05	416.50	417.00	416.50	-6.00	1	1942
10:56:24	416.50	417.00	416.50	-6.00	1	1941
10:55:48	416.50	417.00	416.50	-6.00	7	1940
10:54:37	416.50	417.00	416.50	-6.00	1	1933
10:54:01	416.50	417.00	416.50	-6.00	1	1932
10:51:30	416.00	416.50	416.50	-6.00	1	1931
10:49:21	416.00	416.50	416.00	-6.50	16	1930
10:48:25	416.00	416.50	416.00	-6.50	1	1914
10:48:02	416.50	417.00	416.50	-6.00	1	1913
10:47:48	416.50	417.00	416.50	-6.00	15	1912
10:47:37	416.50	417.00	416.50	-6.00	1	1897
10:47:01	416.50	417.50	416.50	-6.00	1	1896
10:46:55	417.00	417.50	417.00	-5.50	4	1895
10:46:35	417.00	417.50	417.00	-5.50	1	1891
10:46:34	417.00	417.50	417.00	-5.50	1	1890
10:46:17	417.00	417.50	417.00	-5.50	5	1889
10:46:13	417.00	417.50	417.50	-5.00	1	1884
10:46:07	417.00	417.50	417.50	-5.00	1	1883
10:45:54	416.50	417.00	417.00	-5.50	1	1882
10:44:46	416.50	417.00	417.00	-5.50	1	1881
10:44:46	416.50	417.00	417.00	-5.50	1	1880
10:44:31	416.50	417.00	417.00	-5.50	1	1879
10:44:15	416.50	417.00	417.00	-5.50	1	1878
10:44:02	416.50	417.00	417.00	-5.50	1	1877
10:43:29	416.50	417.00	417.00	-5.50	1	1876
10:43:24	416.50	417.00	417.00	-5.50	1	1875
10:43:20	416.50	417.00	417.00	-5.50	1	1874
10:42:42	416.50	417.00	417.00	-5.50	1	1873
10:42:12	416.50	417.00	417.00	-5.50	1	1872
10:41:23	416.50	417.00	417.00	-5.50	1	1871
10:41:03	416.50	417.00	416.50	-6.00	1	1870
10:40:51	416.50	417.00	416.50	-6.00	1	1869
10:40:37	416.00	416.50	416.50	-6.00	1	1868
10:40:15	416.00	416.50	416.50	-6.00	1	1867
10:40:01	416.00	416.50	416.50	-6.00	1	1866
10:39:46	416.00	416.50	416.50	-6.00	1	1865
10:39:21	416.00	416.50	416.50	-6.00	1	1864
10:38:35	416.00	416.50	416.50	-6.00	1	1863
10:37:43	416.50	417.00	416.50	-6.00	1	1862
10:37:39	416.00	416.50	416.50	-6.00	1	1861
10:37:39	416.00	416.50	416.50	-6.00	1	1860
10:36:21	416.50	417.00	416.50	-6.00	3	1859
10:36:01	416.50	417.00	417.00	-5.50	1	1856
10:34:23	415.50	416.50	416.50	-6.00	1	1855
10:34:11	415.50	416.50	415.50	-7.00	1	1854
10:34:11	416.00	416.50	416.00	-6.50	1	1853
10:34:06	416.00	416.50	416.00	-6.50	2	1852
10:34:05	416.00	416.50	416.00	-6.50	4	1850
10:34:05	416.50	417.00	416.50	-6.00	3	1846
10:34:01	416.50	417.50	417.50	-5.00	2	1843
10:34:00	417.00	417.50	417.00	-5.50	7	1841
10:34:00	417.00	417.50	417.00	-5.50	1	1834
10:33:57	417.00	417.50	417.50	-5.00	1	1833
10:33:53	417.00	417.50	417.50	-5.00	1	1832
10:33:42	417.00	417.50	417.50	-5.00	2	1831
10:33:19	417.00	417.50	417.50	-5.00	1	1829
10:33:00	417.00	417.50	417.50	-5.00	1	1828
10:32:48	417.00	417.50	417.00	-5.50	1	1827
10:32:31	417.00	417.50	417.00	-5.50	2	1826
10:32:22	417.00	417.50	417.00	-5.50	1	1824
10:32:02	416.50	417.00	417.00	-5.50	11	1823
10:31:56	416.50	417.00	417.00	-5.50	1	1812
10:31:39	416.50	417.00	416.50	-6.00	2	1811
10:31:32	416.50	417.00	416.50	-6.00	2	1809
10:31:32	416.50	417.00	416.50	-6.00	1	1807
10:31:21	416.50	417.00	416.50	-6.00	2	1806
10:31:13	416.00	416.50	416.50	-6.00	1	1804
10:31:09	416.00	416.50	416.50	-6.00	1	1803
10:30:49	416.00	416.50	416.50	-6.00	1	1802
10:30:23	416.00	416.50	416.00	-6.50	1	1801
10:30:14	416.00	416.50	416.50	-6.00	1	1800
10:30:08	416.50	417.00	416.50	-6.00	4	1799
10:29:27	416.50	417.00	416.50	-6.00	2	1795
10:29:27	416.50	417.00	416.50	-6.00	1	1793
10:29:24	416.50	417.00	416.50	-6.00	1	1792
10:29:22	416.00	416.50	416.50	-6.00	1	1791
10:29:18	416.00	416.50	416.50	-6.00	2	1790
10:29:14	416.00	416.50	416.50	-6.00	1	1788
10:28:21	416.00	416.50	416.00	-6.50	1	1787
10:27:58	416.00	416.50	416.00	-6.50	1	1786
10:27:53	415.00	416.00	416.00	-6.50	1	1785
10:27:50	415.00	416.00	416.00	-6.50	2	1784
10:27:46	415.00	416.00	416.00	-6.50	1	1782
10:27:15	415.00	416.00	416.00	-6.50	1	1781
10:27:04	415.00	416.00	415.00	-7.50	1	1780
10:27:03	415.00	416.00	415.00	-7.50	1	1779
10:27:01	415.00	416.00	415.00	-7.50	1	1778
10:26:59	415.00	416.00	415.00	-7.50	1	1777
10:26:59	415.00	416.00	415.00	-7.50	1	1776
10:26:58	415.00	416.00	415.00	-7.50	1	1775
10:26:58	415.50	416.00	415.50	-7.00	1	1774
10:26:58	415.50	416.00	415.50	-7.00	1	1773
10:26:58	415.50	416.00	415.50	-7.00	1	1772
10:26:57	415.50	416.00	415.50	-7.00	1	1771
10:26:53	415.50	416.00	415.50	-7.00	1	1770
10:26:32	415.50	416.00	415.50	-7.00	1	1769
10:26:19	415.50	416.00	415.50	-7.00	2	1768
10:26:00	415.50	416.00	415.50	-7.00	1	1766
10:25:48	415.00	415.50	415.50	-7.00	1	1765
10:25:48	414.50	415.50	415.50	-7.00	4	1764
10:25:31	414.50	415.00	415.00	-7.50	4	1760
10:25:29	414.50	415.00	414.50	-8.00	1	1756
10:24:58	414.50	415.00	414.50	-8.00	1	1755
10:24:56	414.50	415.00	414.50	-8.00	4	1754
10:23:55	414.50	415.00	414.50	-8.00	1	1750
10:23:38	414.50	415.00	414.50	-8.00	1	1749
10:22:28	414.50	415.00	414.50	-8.00	1	1748
10:22:18	414.00	415.00	415.00	-7.50	1	1747
10:21:18	414.00	414.50	414.50	-8.00	1	1746
10:21:14	414.00	414.50	414.50	-8.00	1	1745
10:21:02	414.00	414.50	414.50	-8.00	2	1744
10:21:02	414.00	414.50	414.50	-8.00	2	1742
10:21:02	414.00	414.50	414.50	-8.00	1	1740
10:20:37	414.50	415.00	414.50	-8.00	1	1739
10:20:28	414.50	415.00	414.50	-8.00	8	1738
10:20:17	414.50	415.00	415.00	-7.50	1	1730
10:19:21	413.50	414.50	414.50	-8.00	2	1729
10:18:53	413.00	413.50	413.50	-9.00	1	1727
10:18:53	413.00	413.50	413.50	-9.00	14	1726
10:18:53	413.00	413.50	413.50	-9.00	5	1712
10:18:47	413.00	413.50	413.00	-9.50	1	1707
10:17:54	413.00	413.50	413.50	-9.00	1	1706
10:17:51	413.00	413.50	413.00	-9.50	8	1705
10:17:27	413.00	413.50	413.00	-9.50	1	1697
10:17:13	413.00	413.50	413.00	-9.50	4	1696
10:17:12	413.00	413.50	413.00	-9.50	1	1692
10:17:05	413.00	413.50	413.00	-9.50	3	1691
10:16:46	413.00	413.50	413.00	-9.50	1	1688
10:16:43	413.00	413.50	413.00	-9.50	1	1687
10:16:23	413.00	413.50	413.00	-9.50	1	1686
10:16:13	413.00	413.50	413.00	-9.50	1	1685
10:16:09	413.00	413.50	413.00	-9.50	1	1684
10:15:58	413.00	413.50	413.00	-9.50	4	1683
10:15:44	413.00	413.50	413.00	-9.50	1	1679
10:15:05	413.00	413.50	413.50	-9.00	1	1678
10:15:04	413.00	413.50	413.50	-9.00	1	1677
10:15:02	413.00	413.50	413.00	-9.50	6	1676
10:15:02	413.00	413.50	413.00	-9.50	4	1670
10:15:02	414.00	414.50	413.50	-9.00	15	1666
10:15:02	414.00	414.50	414.00	-8.50	13	1651
10:14:54	414.00	414.50	414.00	-8.50	1	1638
10:14:16	414.00	415.00	414.00	-8.50	1	1637
10:13:53	414.00	415.00	414.00	-8.50	1	1636
10:13:52	414.50	415.00	414.50	-8.00	1	1635
10:12:57	414.00	414.50	414.50	-8.00	1	1634
10:12:57	414.00	414.50	414.50	-8.00	1	1633
10:12:22	413.50	414.00	414.00	-8.50	1	1632
10:12:21	413.50	414.00	414.00	-8.50	1	1631
10:12:17	413.50	414.00	414.00	-8.50	1	1630
10:12:06	413.50	414.00	414.00	-8.50	1	1629
10:11:42	414.00	414.50	414.00	-8.50	1	1628
10:11:37	414.00	414.50	414.00	-8.50	1	1627
10:11:30	414.00	414.50	414.00	-8.50	2	1626
10:11:16	414.00	414.50	414.00	-8.50	2	1624
10:11:10	414.00	414.50	414.00	-8.50	1	1622
10:10:37	413.50	414.50	413.50	-9.00	1	1621
10:10:27	413.50	414.00	414.00	-8.50	3	1620
10:10:19	413.50	414.00	414.00	-8.50	3	1617
10:10:18	413.50	414.00	414.00	-8.50	1	1614
10:10:15	413.50	414.00	414.00	-8.50	1	1613
10:10:14	413.50	414.00	414.00	-8.50	1	1612
10:09:48	414.00	414.50	414.00	-8.50	22	1611
10:09:44	414.50	415.00	414.50	-8.00	1	1589
10:09:38	414.50	415.00	414.50	-8.00	1	1588
10:09:33	414.50	415.00	414.50	-8.00	3	1587
10:09:10	414.50	415.00	414.50	-8.00	1	1584
10:09:01	414.50	415.00	414.50	-8.00	1	1583
10:08:17	414.50	415.00	414.50	-8.00	1	1582
10:08:12	414.50	415.00	414.50	-8.00	1	1581
10:08:11	414.50	415.00	414.50	-8.00	1	1580
10:07:44	414.50	415.00	414.50	-8.00	1	1579
10:07:36	414.50	415.00	415.00	-7.50	1	1578
10:06:59	414.00	415.00	415.00	-7.50	3	1577
10:06:22	414.00	415.00	414.00	-8.50	1	1574
10:06:11	414.00	415.00	414.00	-8.50	1	1573
10:05:46	414.00	414.50	414.00	-8.50	1	1572
10:05:30	413.50	414.50	414.50	-8.00	1	1571
10:05:28	413.50	414.00	414.00	-8.50	1	1570
10:05:25	413.50	414.00	414.00	-8.50	1	1569
10:05:18	413.50	414.00	413.50	-9.00	1	1568
10:05:17	413.50	414.00	414.00	-8.50	1	1567
10:04:35	413.50	414.00	413.50	-9.00	1	1566
10:04:26	413.00	413.50	413.50	-9.00	5	1565
10:04:26	413.00	413.50	413.50	-9.00	5	1560
10:04:26	413.00	413.50	413.50	-9.00	1	1555
10:04:24	413.00	413.50	413.00	-9.50	1	1554
10:04:23	413.00	413.50	413.00	-9.50	1	1553
10:04:23	413.00	413.50	413.00	-9.50	1	1552
10:04:22	413.00	413.50	413.00	-9.50	3	1551
10:04:19	413.00	413.50	413.00	-9.50	1	1548
10:04:10	413.00	413.50	413.00	-9.50	1	1547
10:04:10	413.00	413.50	413.50	-9.00	1	1546
10:04:08	413.00	413.50	413.50	-9.00	1	1545
10:03:46	413.50	414.00	413.50	-9.00	1	1544
10:03:34	413.50	414.00	413.50	-9.00	1	1543
10:03:33	413.50	414.00	413.50	-9.00	1	1542
10:03:30	413.50	414.00	413.50	-9.00	1	1541
10:03:24	413.50	414.00	413.50	-9.00	1	1540
10:03:12	413.50	414.50	413.50	-9.00	1	1539
10:03:06	413.50	414.50	413.50	-9.00	1	1538
10:03:03	413.50	414.00	414.00	-8.50	3	1537
10:03:01	413.00	413.50	413.50	-9.00	2	1534
10:03:01	413.50	414.00	413.50	-9.00	4	1532
10:02:58	413.00	413.50	413.50	-9.00	2	1528
10:02:58	413.00	413.50	413.50	-9.00	2	1526
10:02:58	413.50	414.00	413.50	-9.00	1	1524
10:02:57	413.50	414.00	413.50	-9.00	4	1523
10:02:53	413.50	414.00	413.50	-9.00	4	1519
10:02:53	413.50	414.00	414.00	-8.50	2	1515
10:02:52	413.50	414.00	413.50	-9.00	1	1513
10:02:41	413.00	413.50	413.50	-9.00	1	1512
10:02:33	414.00	414.50	413.00	-9.50	7	1511
10:02:33	414.00	414.50	413.50	-9.00	8	1504
10:02:33	414.00	414.50	414.00	-8.50	5	1496
10:02:21	414.00	414.50	414.50	-8.00	1	1491
10:02:17	414.00	414.50	414.00	-8.50	2	1490
10:02:14	414.00	414.50	414.50	-8.00	1	1488
10:02:11	414.00	414.50	414.00	-8.50	1	1487
10:02:11	414.00	414.50	414.00	-8.50	6	1486
10:02:11	414.00	414.50	414.00	-8.50	3	1480
10:02:11	414.00	414.50	414.00	-8.50	1	1477
10:02:08	414.00	415.00	414.00	-8.50	3	1476
10:02:07	414.00	415.00	414.00	-8.50	3	1473
10:02:07	414.00	415.00	414.00	-8.50	3	1470
10:02:07	414.50	415.00	414.00	-8.50	2	1467
10:02:07	414.50	415.00	414.50	-8.00	1	1465
10:02:07	414.50	415.00	414.50	-8.00	3	1464
10:02:07	414.50	415.00	414.50	-8.00	10	1461
10:02:07	415.00	415.50	415.00	-7.50	44	1451
10:02:07	415.00	415.50	415.00	-7.50	21	1407
10:02:07	415.00	416.00	415.00	-7.50	4	1386
10:01:47	415.00	416.00	415.00	-7.50	1	1382
10:01:45	415.50	416.00	415.50	-7.00	1	1381
10:01:28	415.50	416.00	415.50	-7.00	14	1380
10:00:56	416.00	416.50	416.00	-6.50	1	1366
10:00:10	415.50	416.00	416.00	-6.50	1	1365
10:00:08	415.00	415.50	415.50	-7.00	1	1364
10:00:06	415.00	415.50	415.50	-7.00	5	1363
09:59:46	415.00	415.50	415.00	-7.50	1	1358
09:59:35	415.00	415.50	415.50	-7.00	1	1357
09:59:26	415.00	415.50	415.00	-7.50	1	1356
09:59:18	415.00	415.50	415.00	-7.50	4	1355
09:59:18	415.00	415.50	415.00	-7.50	4	1351
09:59:18	415.50	416.00	415.50	-7.00	17	1347
09:59:18	415.50	416.00	415.50	-7.00	2	1330
09:59:18	415.50	416.00	415.50	-7.00	4	1328
09:59:18	415.50	416.00	415.50	-7.00	12	1324
09:59:18	415.50	416.00	415.50	-7.00	4	1312
09:59:18	416.00	416.50	416.00	-6.50	29	1308
09:58:59	416.00	416.50	416.50	-6.00	2	1279
09:58:43	416.50	417.00	416.50	-6.00	6	1277
09:58:12	416.00	416.50	416.50	-6.00	1	1271
09:58:04	416.00	416.50	416.50	-6.00	1	1270
09:58:01	416.00	416.50	416.50	-6.00	1	1269
09:57:42	416.00	416.50	416.50	-6.00	1	1268
09:56:43	416.50	417.00	416.50	-6.00	1	1267
09:56:40	416.00	416.50	416.50	-6.00	1	1266
09:56:06	416.00	417.50	416.00	-6.50	2	1265
09:56:06	416.00	417.00	417.00	-5.50	1	1263
09:56:05	416.00	417.00	416.00	-6.50	4	1262
09:56:05	416.00	417.00	417.00	-5.50	1	1258
09:56:05	416.00	417.00	417.00	-5.50	1	1257
09:56:05	416.50	417.00	416.50	-6.00	7	1256
09:56:05	416.50	417.00	416.50	-6.00	4	1249
09:56:05	417.00	417.50	417.00	-5.50	2	1245
09:56:05	417.00	417.50	417.00	-5.50	3	1243
09:56:05	417.00	418.00	417.00	-5.50	2	1240
09:55:13	417.50	418.00	417.50	-5.00	2	1238
09:54:39	417.00	417.50	417.50	-5.00	1	1236
09:54:19	416.50	417.00	417.00	-5.50	1	1235
09:54:16	416.50	417.00	417.00	-5.50	2	1234
09:53:23	416.50	417.00	416.50	-6.00	1	1232
09:53:06	416.50	417.00	416.50	-6.00	4	1231
09:52:52	416.00	416.50	416.50	-6.00	2	1227
09:52:52	416.00	416.50	416.50	-6.00	6	1225
09:52:39	415.50	416.00	416.00	-6.50	2	1219
09:52:39	415.50	416.00	416.00	-6.50	2	1217
09:52:38	415.50	416.00	416.00	-6.50	1	1215
09:52:37	415.50	416.00	416.00	-6.50	1	1214
09:52:37	415.50	416.00	416.00	-6.50	1	1213
09:52:37	415.50	416.00	416.00	-6.50	2	1212
09:52:34	415.50	416.00	416.00	-6.50	2	1210
09:52:34	415.50	416.00	416.00	-6.50	1	1208
09:52:33	415.50	416.00	416.00	-6.50	1	1207
09:52:31	415.50	416.00	416.00	-6.50	1	1206
09:52:30	415.50	416.00	416.00	-6.50	1	1205
09:52:28	415.50	416.00	416.00	-6.50	1	1204
09:52:25	415.50	416.00	416.00	-6.50	3	1203
09:52:25	415.50	416.00	416.00	-6.50	3	1200
09:52:20	415.50	416.00	415.50	-7.00	1	1197
09:52:16	415.50	416.00	415.50	-7.00	1	1196
09:51:48	415.50	416.00	415.50	-7.00	1	1195
09:51:31	415.50	416.00	416.00	-6.50	1	1194
09:51:28	415.50	416.00	415.50	-7.00	2	1193
09:51:16	415.50	416.00	416.00	-6.50	1	1191
09:51:15	415.50	416.00	415.50	-7.00	1	1190
09:51:07	415.50	416.00	416.00	-6.50	1	1189
09:50:49	415.50	416.00	416.00	-6.50	1	1188
09:50:49	415.50	416.00	415.50	-7.00	1	1187
09:50:43	415.50	416.00	415.50	-7.00	1	1186
09:50:29	415.50	416.00	415.50	-7.00	1	1185
09:50:28	415.50	416.00	415.50	-7.00	1	1184
09:50:27	415.50	416.00	415.50	-7.00	3	1183
09:49:55	415.50	416.00	415.50	-7.00	1	1180
09:49:54	415.50	416.00	415.50	-7.00	1	1179
09:49:54	415.50	416.00	415.50	-7.00	1	1178
09:49:50	415.50	416.00	416.00	-6.50	1	1177
09:49:41	416.00	416.50	416.00	-6.50	1	1176
09:49:35	416.00	416.50	416.00	-6.50	1	1175
09:49:34	416.00	416.50	416.00	-6.50	1	1174
09:49:19	415.50	416.00	416.00	-6.50	1	1173
09:49:15	416.00	416.50	416.00	-6.50	1	1172
09:49:10	415.50	416.00	416.00	-6.50	1	1171
09:49:08	416.00	416.50	416.00	-6.50	1	1170
09:49:05	416.00	416.50	416.00	-6.50	1	1169
09:48:56	415.50	416.00	416.00	-6.50	1	1168
09:48:56	415.50	416.00	416.00	-6.50	2	1167
09:48:53	415.50	416.00	416.00	-6.50	1	1165
09:48:50	415.50	416.00	416.00	-6.50	2	1164
09:48:50	415.50	416.00	416.00	-6.50	1	1162
09:48:45	416.00	416.50	416.00	-6.50	9	1161
09:48:45	416.00	416.50	416.00	-6.50	4	1152
09:48:40	416.00	416.50	416.00	-6.50	4	1148
09:48:35	416.00	416.50	416.00	-6.50	1	1144
09:48:32	416.00	416.50	416.00	-6.50	1	1143
09:48:23	416.00	416.50	416.00	-6.50	1	1142
09:48:17	416.00	416.50	416.00	-6.50	2	1141
09:48:12	416.00	416.50	416.00	-6.50	1	1139
09:47:53	416.00	416.50	416.00	-6.50	1	1138
09:47:51	416.00	416.50	416.00	-6.50	1	1137
09:47:32	416.00	416.50	416.00	-6.50	1	1136
09:47:29	416.00	416.50	416.50	-6.00	1	1135
09:47:21	416.00	416.50	416.50	-6.00	1	1134
09:47:00	416.50	417.00	416.50	-6.00	1	1133
09:47:00	416.50	417.00	416.50	-6.00	1	1132
09:47:00	416.50	417.00	416.50	-6.00	3	1131
09:46:51	416.50	417.00	416.50	-6.00	1	1128
09:46:37	416.50	417.00	416.50	-6.00	3	1127
09:46:22	416.50	417.00	417.00	-5.50	1	1124
09:46:21	416.50	417.00	416.50	-6.00	6	1123
09:46:21	416.50	417.00	416.50	-6.00	2	1117
09:46:21	416.50	417.00	416.50	-6.00	1	1115
09:46:21	416.50	417.00	416.50	-6.00	2	1114
09:46:21	417.00	417.50	417.00	-5.50	1	1112
09:46:21	417.00	417.50	417.00	-5.50	1	1111
09:46:21	417.00	417.50	417.00	-5.50	4	1110
09:46:21	417.00	417.50	417.00	-5.50	10	1106
09:46:07	417.00	417.50	417.00	-5.50	5	1096
09:45:44	417.00	417.50	417.50	-5.00	1	1091
09:45:28	417.50	418.00	417.50	-5.00	17	1090
09:45:24	417.50	418.00	417.50	-5.00	1	1073
09:45:04	417.50	418.00	417.50	-5.00	1	1072
09:44:47	417.50	418.00	417.50	-5.00	1	1071
09:43:55	418.00	418.50	418.00	-4.50	1	1070
09:43:49	418.00	419.00	418.00	-4.50	10	1069
09:43:34	418.00	418.50	418.50	-4.00	1	1059
09:43:01	418.00	418.50	418.00	-4.50	6	1058
09:43:00	418.00	418.50	418.50	-4.00	1	1052
09:43:00	418.50	419.00	418.50	-4.00	1	1051
09:43:00	418.50	419.00	418.50	-4.00	2	1050
09:42:55	418.50	419.00	418.50	-4.00	1	1048
09:42:13	418.50	419.00	418.50	-4.00	1	1047
09:42:08	418.00	418.50	418.50	-4.00	1	1046
09:42:06	418.00	418.50	418.50	-4.00	1	1045
09:42:04	418.00	418.50	418.50	-4.00	1	1044
09:42:02	418.00	418.50	418.50	-4.00	2	1043
09:41:48	418.00	418.50	418.50	-4.00	2	1041
09:40:41	417.50	418.50	418.50	-4.00	1	1039
09:40:25	417.50	418.00	418.00	-4.50	2	1038
09:40:21	417.50	418.00	418.00	-4.50	1	1036
09:40:17	417.00	418.00	418.00	-4.50	1	1035
09:40:00	417.00	418.00	418.00	-4.50	2	1034
09:39:44	416.50	417.00	417.00	-5.50	2	1032
09:39:44	417.00	418.00	417.00	-5.50	1	1030
09:39:33	417.00	417.50	417.00	-5.50	1	1029
09:39:27	416.50	417.00	417.00	-5.50	1	1028
09:39:26	417.00	417.50	417.00	-5.50	1	1027
09:39:26	417.00	417.50	417.00	-5.50	2	1026
09:39:26	417.00	417.50	417.00	-5.50	1	1024
09:39:26	417.00	418.00	417.00	-5.50	3	1023
09:39:02	417.00	418.00	417.00	-5.50	3	1020
09:39:01	417.00	418.00	417.00	-5.50	1	1017
09:38:57	417.00	418.00	417.00	-5.50	1	1016
09:38:37	417.00	418.00	417.00	-5.50	1	1015
09:38:34	417.00	418.00	417.00	-5.50	10	1014
09:38:26	417.00	418.00	417.00	-5.50	1	1004
09:38:25	417.00	417.50	417.50	-5.00	4	1003
09:38:25	417.00	417.50	417.50	-5.00	6	999
09:38:25	417.00	417.50	417.50	-5.00	5	993
09:38:24	417.00	417.50	417.50	-5.00	1	988
09:38:16	417.00	417.50	417.00	-5.50	5	987
09:38:03	416.50	417.00	417.00	-5.50	2	982
09:38:00	416.50	417.00	417.00	-5.50	1	980
09:37:54	416.50	417.00	417.00	-5.50	1	979
09:37:52	417.00	417.50	417.00	-5.50	10	978
09:37:52	417.00	417.50	417.00	-5.50	1	968
09:37:52	417.00	417.50	417.00	-5.50	2	967
09:37:51	417.00	417.50	417.00	-5.50	1	965
09:37:50	417.00	417.50	417.00	-5.50	1	964
09:37:41	417.00	418.00	417.00	-5.50	10	963
09:37:41	417.50	418.00	417.50	-5.00	2	953
09:37:39	417.50	418.00	417.50	-5.00	1	951
09:37:37	417.50	418.00	417.50	-5.00	1	950
09:37:33	417.50	418.00	417.50	-5.00	1	949
09:37:32	417.50	418.00	417.50	-5.00	3	948
09:37:26	417.50	418.00	417.50	-5.00	1	945
09:37:17	417.50	418.00	417.50	-5.00	2	944
09:37:17	417.50	418.00	417.50	-5.00	1	942
09:37:17	417.50	418.00	417.50	-5.00	6	941
09:37:17	418.00	418.50	418.00	-4.50	2	935
09:37:17	418.00	418.50	418.00	-4.50	1	933
09:37:17	418.00	418.50	418.00	-4.50	7	932
09:37:17	418.00	418.50	418.00	-4.50	5	925
09:37:17	418.00	418.50	418.00	-4.50	3	920
09:37:17	418.00	418.50	418.00	-4.50	2	917
09:37:17	418.00	418.50	418.00	-4.50	2	915
09:37:17	418.00	418.50	418.00	-4.50	1	913
09:37:17	418.00	418.50	418.00	-4.50	2	912
09:37:14	418.50	419.00	418.50	-4.00	1	910
09:37:14	418.50	419.00	418.50	-4.00	2	909
09:36:39	418.00	418.50	418.50	-4.00	1	907
09:36:36	418.00	419.00	419.00	-3.50	1	906
09:36:34	418.50	419.00	418.50	-4.00	1	905
09:36:32	418.50	419.00	418.50	-4.00	1	904
09:36:32	418.50	419.00	419.00	-3.50	2	903
09:36:27	418.50	419.00	419.00	-3.50	2	901
09:36:20	418.50	419.00	418.50	-4.00	1	899
09:35:53	418.50	419.00	418.50	-4.00	1	898
09:35:42	418.00	419.00	419.00	-3.50	1	897
09:35:41	418.50	419.00	418.50	-4.00	1	896
09:35:38	418.00	418.50	418.50	-4.00	1	895
09:35:38	418.00	419.00	419.00	-3.50	1	894
09:35:37	418.00	419.00	418.00	-4.50	1	893
09:35:15	417.50	418.00	418.00	-4.50	2	892
09:35:15	417.50	418.00	418.00	-4.50	38	890
09:35:15	417.50	418.00	418.00	-4.50	2	852
09:35:15	418.00	419.00	418.00	-4.50	8	850
09:35:01	418.00	419.00	418.00	-4.50	5	842
09:34:58	418.00	418.50	418.50	-4.00	1	837
09:34:55	417.50	418.50	418.50	-4.00	2	836
09:34:55	417.50	418.00	418.00	-4.50	4	834
09:34:48	417.50	418.00	417.50	-5.00	1	830
09:34:39	417.50	418.00	418.00	-4.50	1	829
09:34:37	417.50	418.00	417.50	-5.00	3	828
09:34:16	417.00	417.50	417.50	-5.00	2	825
09:34:16	417.00	417.50	417.00	-5.50	1	823
09:34:08	417.00	417.50	417.50	-5.00	2	822
09:34:08	417.50	418.00	417.50	-5.00	2	820
09:34:07	417.50	418.00	417.50	-5.00	1	818
09:34:01	417.50	418.00	417.50	-5.00	2	817
09:33:56	417.50	418.00	417.50	-5.00	2	815
09:33:56	418.00	418.50	418.00	-4.50	12	813
09:33:55	418.00	418.50	418.50	-4.00	1	801
09:33:55	418.00	418.50	418.00	-4.50	1	800
09:33:53	418.00	418.50	418.00	-4.50	1	799
09:33:49	418.00	418.50	418.00	-4.50	1	798
09:33:47	418.00	418.50	418.00	-4.50	2	797
09:33:46	418.00	418.50	418.50	-4.00	1	795
09:33:43	418.00	418.50	418.00	-4.50	8	794
09:33:37	418.00	418.50	418.50	-4.00	1	786
09:33:33	418.00	418.50	418.50	-4.00	1	785
09:33:29	418.00	418.50	418.00	-4.50	1	784
09:33:28	418.00	418.50	418.50	-4.00	1	783
09:33:26	418.00	418.50	418.50	-4.00	1	782
09:33:22	418.00	418.50	418.50	-4.00	1	781
09:33:21	418.00	418.50	418.00	-4.50	1	780
09:33:20	418.00	418.50	418.00	-4.50	2	779
09:33:19	418.50	419.00	418.50	-4.00	3	777
09:33:19	418.50	419.00	418.50	-4.00	1	774
09:33:19	418.50	419.00	418.50	-4.00	1	773
09:33:19	418.50	419.00	418.50	-4.00	4	772
09:33:19	418.50	419.00	418.50	-4.00	4	768
09:33:19	419.00	419.50	419.00	-3.50	27	764
09:33:19	419.00	419.50	419.00	-3.50	1	737
09:33:16	419.00	420.00	419.00	-3.50	1	736
09:33:06	419.00	419.50	419.50	-3.00	1	735
09:33:06	419.00	419.50	419.00	-3.50	1	734
09:33:04	419.00	419.50	419.50	-3.00	1	733
09:33:01	419.00	419.50	419.50	-3.00	2	732
09:32:59	419.00	419.50	419.00	-3.50	1	730
09:32:57	419.00	419.50	419.00	-3.50	1	729
09:32:54	419.00	419.50	419.50	-3.00	1	728
09:32:48	419.00	419.50	419.50	-3.00	1	727
09:32:40	419.00	420.00	419.00	-3.50	1	726
09:32:40	419.00	420.00	419.00	-3.50	1	725
09:32:40	419.50	420.00	419.50	-3.00	8	724
09:32:40	419.50	420.00	419.50	-3.00	7	716
09:32:39	419.50	420.00	419.50	-3.00	1	709
09:32:39	420.00	420.50	420.00	-2.50	20	708
09:32:34	420.50	421.00	420.50	-2.00	2	688
09:31:49	420.00	420.50	420.50	-2.00	1	686
09:31:42	420.00	420.50	420.50	-2.00	1	685
09:31:39	420.50	421.00	420.50	-2.00	1	684
09:31:21	420.00	420.50	420.50	-2.00	1	683
09:31:17	420.00	420.50	420.00	-2.50	4	682
09:31:17	420.50	421.00	420.50	-2.00	1	678
09:31:17	420.50	421.00	420.50	-2.00	2	677
09:31:17	420.50	421.00	420.50	-2.00	3	675
09:31:16	420.50	421.00	420.50	-2.00	1	672
09:31:09	420.50	421.00	420.50	-2.00	3	671
09:31:06	420.50	421.00	421.00	-1.50	1	668
09:29:53	420.50	421.00	420.50	-2.00	4	667
09:29:49	420.50	421.00	421.00	-1.50	1	663
09:29:36	420.50	421.00	420.50	-2.00	5	662
09:29:28	420.50	421.00	421.00	-1.50	1	657
09:29:09	420.50	421.00	421.00	-1.50	1	656
09:28:52	420.50	421.00	420.50	-2.00	1	655
09:28:52	420.50	421.00	421.00	-1.50	1	654
09:27:53	420.50	421.00	420.50	-2.00	2	653
09:27:51	420.50	421.00	421.00	-1.50	1	651
09:27:37	421.00	421.50	421.00	-1.50	1	650
09:27:23	421.00	421.50	421.00	-1.50	1	649
09:27:23	421.00	421.50	421.00	-1.50	4	648
09:26:38	420.50	421.00	421.00	-1.50	1	644
09:26:38	420.50	421.00	421.00	-1.50	1	643
09:25:46	420.50	421.00	420.50	-2.00	6	642
09:25:32	421.00	422.00	421.00	-1.50	2	636
09:25:13	421.50	422.00	421.50	-1.00	1	634
09:24:59	420.50	422.00	422.00	-0.50	1	633
09:24:50	420.50	421.00	421.00	-1.50	3	632
09:24:49	420.50	421.00	421.00	-1.50	1	629
09:24:48	420.50	421.00	421.00	-1.50	1	628
09:24:28	420.50	421.00	421.00	-1.50	1	627
09:24:24	420.50	421.00	421.00	-1.50	1	626
09:24:04	420.50	421.00	421.00	-1.50	2	625
09:24:04	420.50	421.00	421.00	-1.50	1	623
09:23:46	420.00	421.00	421.00	-1.50	1	622
09:23:34	420.00	420.50	420.50	-2.00	1	621
09:23:25	420.50	421.00	420.50	-2.00	5	620
09:23:23	420.50	421.00	420.50	-2.00	1	615
09:23:20	420.50	421.00	421.00	-1.50	1	614
09:23:12	421.00	422.00	421.00	-1.50	3	613
09:23:00	420.50	421.00	421.00	-1.50	1	610
09:23:00	420.50	421.00	421.00	-1.50	1	609
09:23:00	420.50	421.00	421.00	-1.50	1	608
09:22:46	420.50	421.00	421.00	-1.50	1	607
09:22:23	420.00	421.00	420.00	-2.50	1	606
09:22:20	420.00	421.00	421.00	-1.50	1	605
09:22:13	420.50	421.00	420.50	-2.00	5	604
09:21:47	420.00	420.50	420.50	-2.00	1	599
09:21:46	420.00	420.50	420.50	-2.00	1	598
09:21:42	420.00	420.50	420.50	-2.00	1	597
09:21:35	420.00	420.50	420.00	-2.50	1	596
09:21:33	420.00	420.50	420.00	-2.50	2	595
09:21:05	420.00	420.50	420.00	-2.50	2	593
09:21:01	420.00	420.50	420.00	-2.50	1	591
09:20:47	419.50	420.00	420.00	-2.50	3	590
09:20:39	419.00	420.00	420.00	-2.50	1	587
09:20:37	419.00	419.50	419.50	-3.00	2	586
09:20:37	419.00	419.50	419.50	-3.00	1	584
09:20:33	419.50	420.00	419.50	-3.00	12	583
09:20:33	419.50	420.00	419.50	-3.00	1	571
09:20:31	419.50	420.00	419.50	-3.00	1	570
09:20:30	419.50	420.00	419.50	-3.00	1	569
09:20:30	419.50	420.00	419.50	-3.00	2	568
09:20:30	420.00	420.50	420.00	-2.50	11	566
09:20:30	420.00	421.00	420.00	-2.50	23	555
09:20:30	420.00	421.00	420.00	-2.50	3	532
09:20:22	420.50	421.00	420.50	-2.00	19	529
09:20:22	421.00	422.00	421.00	-1.50	1	510
09:20:22	421.00	422.00	421.00	-1.50	1	509
09:20:16	421.00	422.00	421.00	-1.50	1	508
09:20:13	421.00	422.00	421.00	-1.50	1	507
09:20:12	421.00	422.00	421.00	-1.50	5	506
09:19:44	420.50	421.50	421.50	-1.00	1	501
09:19:41	420.50	421.00	421.00	-1.50	3	500
09:19:41	420.50	421.00	421.00	-1.50	3	497
09:19:39	420.50	421.00	421.00	-1.50	1	494
09:19:37	420.50	421.00	421.00	-1.50	1	493
09:19:26	420.50	421.00	420.50	-2.00	1	492
09:19:13	420.50	421.00	421.00	-1.50	1	491
09:19:13	421.00	422.00	421.00	-1.50	2	490
09:19:13	421.00	422.00	421.00	-1.50	2	488
09:19:13	421.00	422.00	421.00	-1.50	2	486
09:19:13	421.00	422.00	421.00	-1.50	1	484
09:19:13	421.50	422.00	421.50	-1.00	4	483
09:19:13	422.00	422.50	422.00	-0.50	1	479
09:19:13	422.00	422.50	422.00	-0.50	3	478
09:19:13	422.00	422.50	422.00	-0.50	4	475
09:19:13	422.00	422.50	422.00	-0.50	2	471
09:19:13	422.00	422.50	422.00	-0.50	2	469
09:18:50	422.00	422.50	422.00	-0.50	2	467
09:18:36	422.00	422.50	422.50	0	1	465
09:18:35	422.00	422.50	422.50	0	1	464
09:17:33	422.00	422.50	422.50	0	1	463
09:17:11	422.00	422.50	422.50	0	1	462
09:17:01	423.00	423.50	423.00	+0.50	2	461
09:17:01	423.00	423.50	423.00	+0.50	4	459
09:17:01	423.50	424.00	423.50	+1.00	2	455
09:17:01	423.50	424.00	423.50	+1.00	4	453
09:16:48	423.50	424.00	423.50	+1.00	1	449
09:16:46	423.50	424.00	423.50	+1.00	2	448
09:16:44	423.50	424.00	424.00	+1.50	1	446
09:16:42	424.00	424.50	424.00	+1.50	1	445
09:16:36	424.00	424.50	424.00	+1.50	3	444
09:16:28	424.00	424.50	424.00	+1.50	1	441
09:16:27	424.00	424.50	424.00	+1.50	1	440
09:16:26	424.00	424.50	424.50	+2.00	1	439
09:16:25	423.50	424.00	424.00	+1.50	1	438
09:16:24	423.50	424.00	424.00	+1.50	1	437
09:16:20	423.50	424.00	423.50	+1.00	1	436
09:16:17	423.50	424.00	424.00	+1.50	1	435
09:16:15	423.50	424.00	424.00	+1.50	1	434
09:16:11	423.50	424.00	424.00	+1.50	1	433
09:16:09	423.50	424.00	424.00	+1.50	1	432
09:16:07	423.50	424.00	424.00	+1.50	1	431
09:16:04	423.50	424.00	424.00	+1.50	1	430
09:16:03	423.50	424.00	423.50	+1.00	8	429
09:15:46	423.50	424.00	424.00	+1.50	1	421
09:15:23	423.50	424.00	423.50	+1.00	1	420
09:15:21	423.50	424.00	423.50	+1.00	1	419
09:15:14	423.00	423.50	423.50	+1.00	3	418
09:15:14	423.00	423.50	423.50	+1.00	1	415
09:14:59	422.50	423.00	423.00	+0.50	1	414
09:14:39	422.50	423.00	423.00	+0.50	1	413
09:14:26	422.50	423.00	423.00	+0.50	1	412
09:14:25	422.00	423.00	422.00	-0.50	1	411
09:14:25	422.50	423.00	422.50	0	5	410
09:14:25	423.00	423.50	423.00	+0.50	4	405
09:14:12	423.00	423.50	423.00	+0.50	1	401
09:14:12	423.00	423.50	423.00	+0.50	1	400
09:13:54	422.50	423.00	423.00	+0.50	1	399
09:13:54	422.50	423.00	423.00	+0.50	1	398
09:13:35	422.00	423.00	423.00	+0.50	1	397
09:13:30	422.50	423.00	422.50	0	1	396
09:13:24	422.00	423.00	423.00	+0.50	1	395
09:12:32	422.00	422.50	422.50	0	1	394
09:12:32	422.00	422.50	422.50	0	2	393
09:12:32	422.00	422.50	422.50	0	1	391
09:12:27	422.00	422.50	422.00	-0.50	1	390
09:12:27	422.00	422.50	422.00	-0.50	1	389
09:12:00	422.50	423.00	422.50	0	1	388
09:11:54	422.50	423.00	422.50	0	1	387
09:11:53	422.00	422.50	422.50	0	1	386
09:11:27	422.00	422.50	422.50	0	1	385
09:11:27	422.00	422.50	422.50	0	1	384
09:11:19	421.50	422.00	422.00	-0.50	1	383
09:11:07	421.50	422.00	421.50	-1.00	1	382
09:11:05	421.50	422.00	421.50	-1.00	1	381
09:10:57	421.50	422.00	421.50	-1.00	1	380
09:10:42	421.00	421.50	421.50	-1.00	1	379
09:10:17	420.50	421.50	421.50	-1.00	1	378
09:10:06	420.50	421.00	421.00	-1.50	1	377
09:10:06	420.50	421.00	421.00	-1.50	1	376
09:10:05	420.50	421.00	421.00	-1.50	1	375
09:10:04	420.50	421.00	421.00	-1.50	1	374
09:09:46	420.50	421.00	421.00	-1.50	1	373
09:09:15	420.00	421.00	421.00	-1.50	1	372
09:09:09	420.00	420.50	421.00	-1.50	3	371
09:09:09	420.00	420.50	420.50	-2.00	2	368
09:09:08	420.00	420.50	420.00	-2.50	5	366
09:09:02	420.00	421.00	421.00	-1.50	1	361
09:09:01	420.50	421.00	420.50	-2.00	16	360
09:09:01	420.50	421.00	420.50	-2.00	1	344
09:09:00	420.50	421.00	421.00	-1.50	1	343
09:08:57	420.50	421.00	421.00	-1.50	1	342
09:08:50	421.00	421.50	421.00	-1.50	1	341
09:08:43	420.50	421.00	421.00	-1.50	1	340
09:08:40	420.50	421.50	421.50	-1.00	1	339
09:08:37	421.00	421.50	421.00	-1.50	13	338
09:08:37	421.00	421.50	421.00	-1.50	1	325
09:08:34	421.00	421.50	421.50	-1.00	1	324
09:08:30	421.00	421.50	421.00	-1.50	1	323
09:08:29	421.00	421.50	421.00	-1.50	1	322
09:08:19	421.00	421.50	421.00	-1.50	2	321
09:08:14	421.00	421.50	421.50	-1.00	1	319
09:08:06	421.00	421.50	421.50	-1.00	1	318
09:08:06	421.00	421.50	421.00	-1.50	1	317
09:08:03	421.00	421.50	421.50	-1.00	3	316
09:08:00	421.50	422.00	421.50	-1.00	2	313
09:08:00	421.50	422.00	421.50	-1.00	4	311
09:07:44	421.50	422.00	421.50	-1.00	1	307
09:07:42	421.50	422.00	421.50	-1.00	1	306
09:07:19	421.50	422.00	421.50	-1.00	1	305
09:07:18	421.50	422.00	421.50	-1.00	1	304
09:07:10	421.00	422.00	422.00	-0.50	1	303
09:07:07	421.50	422.00	421.50	-1.00	1	302
09:07:05	421.50	422.00	421.50	-1.00	1	301
09:06:53	421.00	421.50	421.50	-1.00	3	300
09:06:50	421.00	421.50	421.50	-1.00	1	297
09:06:43	421.00	421.50	421.50	-1.00	5	296
09:06:36	421.00	421.50	421.50	-1.00	1	291
09:06:32	421.00	421.50	421.50	-1.00	1	290
09:06:23	421.00	421.50	421.50	-1.00	1	289
09:06:23	421.00	421.50	421.00	-1.50	2	288
09:06:23	421.50	422.00	421.50	-1.00	13	286
09:06:23	421.50	422.00	421.50	-1.00	4	273
09:06:23	421.50	422.00	422.00	-0.50	1	269
09:06:23	421.50	422.00	421.50	-1.00	2	268
09:06:23	421.50	422.00	421.50	-1.00	1	266
09:06:23	422.00	422.50	422.00	-0.50	4	265
09:06:23	422.50	423.00	422.50	0	1	261
09:06:23	422.50	423.00	422.50	0	2	260
09:06:23	422.50	423.00	422.50	0	2	258
09:06:08	422.00	422.50	422.50	0	1	256
09:05:59	422.00	422.50	422.50	0	1	255
09:05:44	421.50	422.00	422.00	-0.50	1	254
09:05:39	421.50	422.00	422.00	-0.50	2	253
09:05:32	421.50	422.00	422.00	-0.50	1	251
09:05:15	422.00	422.50	422.00	-0.50	2	250
09:05:10	422.00	422.50	422.50	0	1	248
09:04:58	421.50	422.00	422.00	-0.50	1	247
09:04:57	421.50	422.00	421.50	-1.00	1	246
09:04:52	421.50	422.00	422.00	-0.50	1	245
09:04:42	421.00	421.50	421.50	-1.00	1	244
09:04:40	421.00	421.50	421.50	-1.00	1	243
09:04:35	421.00	421.50	421.50	-1.00	1	242
09:04:33	421.00	421.50	421.50	-1.00	1	241
09:04:21	421.00	421.50	421.50	-1.00	1	240
09:04:11	421.00	422.00	422.00	-0.50	2	239
09:04:10	421.00	422.00	421.00	-1.50	1	237
09:04:05	421.00	422.00	422.00	-0.50	1	236
09:04:04	421.50	422.00	421.50	-1.00	2	235
09:04:04	421.50	422.00	421.50	-1.00	2	233
09:04:04	421.50	422.00	421.50	-1.00	1	231
09:04:03	421.50	422.00	422.00	-0.50	1	230
09:03:57	421.50	422.00	422.00	-0.50	1	229
09:03:56	421.50	422.00	422.00	-0.50	1	228
09:03:50	421.50	422.00	422.00	-0.50	1	227
09:03:42	421.50	422.00	422.00	-0.50	1	226
09:03:39	421.50	422.00	422.00	-0.50	1	225
09:03:36	421.50	422.00	422.00	-0.50	1	224
09:03:26	421.50	422.00	421.50	-1.00	1	223
09:03:23	421.50	422.00	422.00	-0.50	1	222
09:03:21	421.50	422.00	422.00	-0.50	1	221
09:03:20	421.50	422.00	422.00	-0.50	1	220
09:03:15	422.00	422.50	422.00	-0.50	1	219
09:03:07	422.00	422.50	422.00	-0.50	1	218
09:03:06	421.00	422.50	422.50	0	1	217
09:03:03	422.00	422.50	422.00	-0.50	5	216
09:03:03	422.50	423.00	422.50	0	8	211
09:03:03	422.50	423.00	422.50	0	3	203
09:03:03	423.00	423.50	423.00	+0.50	12	200
09:03:03	423.50	424.50	423.50	+1.00	2	188
09:03:03	423.50	424.50	423.50	+1.00	2	186
09:03:03	423.50	424.50	423.50	+1.00	2	184
09:03:01	424.00	424.50	424.00	+1.50	1	182
09:02:59	423.50	424.50	424.50	+2.00	1	181
09:02:50	423.50	424.00	424.00	+1.50	1	180
09:02:42	423.00	424.00	424.00	+1.50	1	179
09:02:38	423.50	424.50	423.50	+1.00	1	178
09:02:36	424.00	424.50	424.00	+1.50	3	177
09:02:36	423.00	424.00	424.00	+1.50	7	174
09:02:35	423.50	424.00	423.50	+1.00	2	167
09:02:28	423.50	424.00	423.50	+1.00	1	165
09:02:24	423.50	424.00	423.50	+1.00	4	164
09:02:24	423.50	424.00	423.50	+1.00	2	160
09:02:24	423.50	424.00	423.50	+1.00	2	158
09:02:24	424.00	424.50	424.00	+1.50	5	156
09:02:24	424.50	425.00	424.50	+2.00	2	151
09:02:07	424.50	425.00	425.00	+2.50	1	149
09:02:07	425.00	426.00	425.00	+2.50	3	148
09:02:06	425.00	426.00	425.00	+2.50	1	145
09:02:04	425.00	426.00	425.00	+2.50	1	144
09:02:00	425.00	426.00	425.00	+2.50	1	143
09:01:59	425.00	426.00	425.00	+2.50	10	142
09:01:55	425.00	426.00	425.00	+2.50	2	132
09:01:55	425.50	426.00	425.50	+3.00	1	130
09:01:55	425.50	426.00	425.50	+3.00	1	129
09:01:54	425.50	426.50	425.50	+3.00	1	128
09:01:54	426.00	426.50	425.50	+3.00	1	127
09:01:54	426.00	426.50	426.00	+3.50	1	126
09:01:49	425.50	426.50	426.50	+4.00	1	125
09:01:48	425.50	426.50	426.50	+4.00	1	124
09:01:39	425.50	426.50	426.50	+4.00	1	123
09:01:36	425.50	426.50	426.50	+4.00	1	122
09:01:36	425.50	426.50	425.50	+3.00	2	121
09:01:35	426.00	426.50	426.00	+3.50	1	119
09:01:35	426.00	426.50	426.00	+3.50	2	118
09:01:35	426.00	426.50	426.00	+3.50	2	116
09:01:31	426.00	426.50	426.50	+4.00	1	114
09:01:13	425.50	426.50	426.50	+4.00	1	113
09:01:13	425.50	426.50	426.50	+4.00	1	112
09:01:10	425.50	426.50	426.50	+4.00	1	111
09:01:08	425.50	426.50	426.50	+4.00	2	110
09:01:07	426.00	426.50	426.00	+3.50	10	108
09:01:07	426.00	426.50	426.50	+4.00	1	98
09:01:01	426.00	426.50	426.50	+4.00	4	97
09:01:01	426.50	427.00	426.50	+4.00	1	93
09:00:58	426.00	427.00	427.00	+4.50	1	92
09:00:51	426.00	427.00	427.00	+4.50	1	91
09:00:49	427.00	427.50	427.00	+4.50	1	90
09:00:47	426.50	427.50	426.50	+4.00	3	89
09:00:47	426.50	427.00	427.00	+4.50	2	86
09:00:46	426.50	427.00	426.50	+4.00	2	84
09:00:45	426.50	427.00	426.50	+4.00	2	82
09:00:45	426.50	427.00	427.00	+4.50	1	80
09:00:44	426.50	427.00	427.00	+4.50	1	79
09:00:34	426.50	427.50	426.50	+4.00	2	78
09:00:32	426.50	427.00	427.00	+4.50	1	76
09:00:30	426.50	427.00	426.50	+4.00	1	75
09:00:26	425.50	426.50	426.50	+4.00	1	74
09:00:24	425.00	426.50	426.50	+4.00	1	73
09:00:23	425.50	426.00	425.50	+3.00	5	72
09:00:23	425.50	426.50	425.50	+3.00	6	67
09:00:15	425.50	427.50	425.50	+3.00	2	61
09:00:15	--	--	427.50	+5.00	59	59

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

4月揪愛儲值-儲值5, 000元送50加碼金

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

MyCard 1000點虛擬點數卡

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

MyCard 1490點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值5, 000元

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

MyCard 5000點虛擬點數卡

米家無線吸塵器 mini

【歐股盤後】降息預期升高創歷...

藍天首季淨利年增1.3倍近6年單...

我的自選股

即時重大訊息

‧台積電ADR10日上漲6.47美元漲幅...
‧【美股盤後】多數收紅道指連8...
‧日月光投控ADR10日上漲0.26美元...

加密貨幣

比特幣BTC	60739.69	-2,310.27	-3.66%
以太幣ETH	2898.61	-137.41	-4.53%
瑞波幣XRP	0.500799	-0.02	-3.88%
比特幣現金BCH	426.86	-28.10	-6.18%
萊特幣LTC	80.17	-2.89	-3.48%
卡達幣ADA	0.448273	-0.02	-3.29%
波場幣TRX	0.126987	0.00	0.63%
恆星幣XLM	0.106364	0.00	-1.92%

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。