最新台積電ADR8日上漲7.15美元漲幅2.43%折台股1883.79元熱門中華電信ADR8日下跌0.36美元跌幅0.86%折台股129.39元

更新報價

貿聯-KY (3665) 其他電子業上市

1475.00 ▼-40.00 -2.64% 48.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-40.00	3,198	1470.00	19	1475.00	13	1520.00	1565.00	1460.00	1515.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:15:00	1470.00	1475.00	1475.00	-40.00	1	3198
13:14:49	1470.00	1475.00	1470.00	-45.00	1	3197
13:14:49	1470.00	1475.00	1470.00	-45.00	8	3196
13:14:28	1470.00	1475.00	1475.00	-40.00	2	3188
13:14:22	1470.00	1475.00	1475.00	-40.00	5	3186
13:14:09	1470.00	1475.00	1475.00	-40.00	1	3181
13:14:08	1475.00	1480.00	1475.00	-40.00	20	3180
13:14:00	1475.00	1480.00	1480.00	-35.00	1	3160
13:14:00	1475.00	1480.00	1475.00	-40.00	2	3159
13:13:59	1470.00	1475.00	1475.00	-40.00	7	3157
13:13:56	1470.00	1475.00	1475.00	-40.00	1	3150
13:13:52	1470.00	1475.00	1475.00	-40.00	1	3149
13:13:52	1470.00	1475.00	1470.00	-45.00	1	3148
13:13:44	1470.00	1475.00	1470.00	-45.00	7	3147
13:13:24	1470.00	1475.00	1475.00	-40.00	2	3140
13:13:22	1470.00	1475.00	1475.00	-40.00	1	3138
13:13:05	1470.00	1475.00	1475.00	-40.00	3	3137
13:13:03	1470.00	1475.00	1475.00	-40.00	1	3134
13:12:34	1470.00	1475.00	1475.00	-40.00	1	3133
13:12:24	1470.00	1475.00	1470.00	-45.00	1	3132
13:12:06	1470.00	1475.00	1475.00	-40.00	3	3131
13:12:06	1470.00	1475.00	1475.00	-40.00	1	3128
13:12:03	1470.00	1475.00	1475.00	-40.00	1	3127
13:11:58	1470.00	1475.00	1475.00	-40.00	1	3126
13:11:37	1470.00	1475.00	1475.00	-40.00	5	3125
13:11:31	1470.00	1475.00	1475.00	-40.00	1	3120
13:11:22	1470.00	1475.00	1475.00	-40.00	1	3119
13:11:00	1470.00	1475.00	1470.00	-45.00	1	3118
13:09:52	1470.00	1475.00	1470.00	-45.00	1	3117
13:09:50	1470.00	1475.00	1470.00	-45.00	1	3116
13:09:36	1470.00	1475.00	1470.00	-45.00	4	3115
13:09:24	1470.00	1475.00	1470.00	-45.00	1	3111
13:09:16	1470.00	1475.00	1470.00	-45.00	1	3110
13:09:05	1470.00	1475.00	1470.00	-45.00	1	3109
13:09:01	1470.00	1475.00	1470.00	-45.00	2	3108
13:08:42	1470.00	1475.00	1470.00	-45.00	1	3106
13:07:27	1470.00	1475.00	1475.00	-40.00	1	3105
13:07:27	1470.00	1475.00	1470.00	-45.00	1	3104
13:07:25	1470.00	1475.00	1470.00	-45.00	1	3103
13:07:23	1470.00	1475.00	1475.00	-40.00	1	3102
13:07:21	1470.00	1475.00	1475.00	-40.00	1	3101
13:07:01	1470.00	1475.00	1475.00	-40.00	2	3100
13:06:55	1470.00	1475.00	1475.00	-40.00	1	3098
13:06:42	1470.00	1475.00	1475.00	-40.00	1	3097
13:06:00	1470.00	1475.00	1475.00	-40.00	1	3096
13:05:50	1470.00	1475.00	1475.00	-40.00	1	3095
13:05:41	1470.00	1475.00	1470.00	-45.00	1	3094
13:05:01	1470.00	1475.00	1470.00	-45.00	1	3093
13:04:41	1470.00	1475.00	1475.00	-40.00	1	3092
13:04:07	1470.00	1475.00	1470.00	-45.00	1	3091
13:03:45	1470.00	1480.00	1470.00	-45.00	1	3090
13:03:38	1475.00	1480.00	1475.00	-40.00	1	3089
13:03:31	1470.00	1475.00	1475.00	-40.00	1	3088
13:03:23	1475.00	1480.00	1475.00	-40.00	1	3087
13:03:17	1475.00	1480.00	1475.00	-40.00	3	3086
13:02:57	1470.00	1480.00	1470.00	-45.00	1	3083
13:02:35	1470.00	1475.00	1475.00	-40.00	1	3082
13:02:35	1475.00	1480.00	1475.00	-40.00	13	3081
13:02:35	1475.00	1480.00	1475.00	-40.00	3	3068
13:02:35	1475.00	1480.00	1475.00	-40.00	1	3065
13:02:35	1475.00	1480.00	1475.00	-40.00	5	3064
13:02:35	1475.00	1480.00	1475.00	-40.00	6	3059
13:02:35	1475.00	1480.00	1475.00	-40.00	2	3053
13:01:56	1475.00	1480.00	1475.00	-40.00	1	3051
13:01:53	1475.00	1480.00	1475.00	-40.00	1	3050
13:01:19	1475.00	1480.00	1475.00	-40.00	1	3049
13:01:10	1475.00	1480.00	1475.00	-40.00	1	3048
13:00:50	1475.00	1480.00	1480.00	-35.00	1	3047
13:00:48	1475.00	1480.00	1475.00	-40.00	1	3046
12:59:55	1475.00	1480.00	1480.00	-35.00	1	3045
12:59:37	1475.00	1480.00	1475.00	-40.00	1	3044
12:58:50	1475.00	1480.00	1475.00	-40.00	1	3043
12:58:25	1475.00	1480.00	1480.00	-35.00	2	3042
12:57:51	1475.00	1480.00	1475.00	-40.00	1	3040
12:57:44	1475.00	1480.00	1480.00	-35.00	1	3039
12:57:34	1475.00	1480.00	1480.00	-35.00	5	3038
12:57:12	1475.00	1480.00	1480.00	-35.00	1	3033
12:56:56	1475.00	1480.00	1480.00	-35.00	1	3032
12:56:55	1475.00	1480.00	1475.00	-40.00	1	3031
12:56:51	1475.00	1480.00	1475.00	-40.00	2	3030
12:56:31	1475.00	1480.00	1480.00	-35.00	2	3028
12:55:30	1475.00	1480.00	1475.00	-40.00	1	3026
12:54:15	1475.00	1480.00	1475.00	-40.00	1	3025
12:54:06	1475.00	1480.00	1475.00	-40.00	1	3024
12:54:04	1475.00	1480.00	1475.00	-40.00	1	3023
12:53:22	1475.00	1480.00	1475.00	-40.00	1	3022
12:53:16	1475.00	1480.00	1480.00	-35.00	1	3021
12:52:54	1475.00	1480.00	1480.00	-35.00	1	3020
12:52:46	1475.00	1480.00	1480.00	-35.00	1	3019
12:52:45	1475.00	1480.00	1480.00	-35.00	2	3018
12:52:41	1475.00	1480.00	1480.00	-35.00	1	3016
12:52:32	1475.00	1480.00	1480.00	-35.00	1	3015
12:51:47	1475.00	1480.00	1480.00	-35.00	1	3014
12:51:29	1475.00	1480.00	1480.00	-35.00	1	3013
12:50:53	1475.00	1480.00	1480.00	-35.00	1	3012
12:50:20	1475.00	1480.00	1480.00	-35.00	1	3011
12:50:12	1475.00	1480.00	1480.00	-35.00	1	3010
12:49:28	1470.00	1475.00	1475.00	-40.00	8	3009
12:49:23	1470.00	1475.00	1475.00	-40.00	1	3001
12:48:24	1470.00	1475.00	1475.00	-40.00	1	3000
12:46:25	1470.00	1475.00	1470.00	-45.00	1	2999
12:46:16	1470.00	1475.00	1470.00	-45.00	1	2998
12:46:16	1465.00	1470.00	1470.00	-45.00	7	2997
12:46:16	1465.00	1470.00	1470.00	-45.00	5	2990
12:46:12	1465.00	1470.00	1465.00	-50.00	1	2985
12:46:02	1465.00	1470.00	1465.00	-50.00	1	2984
12:45:47	1465.00	1470.00	1465.00	-50.00	1	2983
12:45:42	1465.00	1470.00	1465.00	-50.00	1	2982
12:45:36	1465.00	1470.00	1465.00	-50.00	1	2981
12:45:35	1465.00	1470.00	1465.00	-50.00	2	2980
12:45:25	1465.00	1470.00	1465.00	-50.00	1	2978
12:45:02	1465.00	1470.00	1465.00	-50.00	1	2977
12:44:30	1465.00	1470.00	1465.00	-50.00	1	2976
12:44:20	1465.00	1470.00	1465.00	-50.00	1	2975
12:44:13	1465.00	1470.00	1465.00	-50.00	1	2974
12:44:12	1465.00	1470.00	1465.00	-50.00	2	2973
12:44:08	1465.00	1470.00	1465.00	-50.00	1	2971
12:44:00	1465.00	1470.00	1465.00	-50.00	1	2970
12:43:54	1465.00	1470.00	1465.00	-50.00	1	2969
12:43:49	1460.00	1465.00	1465.00	-50.00	1	2968
12:43:44	1460.00	1465.00	1465.00	-50.00	1	2967
12:43:44	1460.00	1465.00	1465.00	-50.00	1	2966
12:43:43	1465.00	1470.00	1465.00	-50.00	1	2965
12:43:35	1460.00	1470.00	1460.00	-55.00	1	2964
12:43:35	1465.00	1475.00	1465.00	-50.00	15	2963
12:43:06	1470.00	1475.00	1465.00	-50.00	23	2948
12:43:06	1470.00	1475.00	1470.00	-45.00	2	2925
12:43:05	1465.00	1470.00	1470.00	-45.00	4	2923
12:43:05	1465.00	1470.00	1470.00	-45.00	5	2919
12:43:05	1465.00	1470.00	1470.00	-45.00	1	2914
12:43:02	1465.00	1470.00	1470.00	-45.00	1	2913
12:43:01	1465.00	1470.00	1470.00	-45.00	2	2912
12:42:58	1465.00	1470.00	1470.00	-45.00	1	2910
12:42:50	1465.00	1470.00	1465.00	-50.00	1	2909
12:42:49	1465.00	1470.00	1465.00	-50.00	1	2908
12:42:34	1465.00	1470.00	1465.00	-50.00	1	2907
12:42:22	1470.00	1475.00	1470.00	-45.00	1	2906
12:42:21	1470.00	1475.00	1470.00	-45.00	2	2905
12:42:14	1470.00	1475.00	1465.00	-50.00	4	2903
12:42:14	1470.00	1475.00	1470.00	-45.00	1	2899
12:42:13	1465.00	1470.00	1470.00	-45.00	1	2898
12:42:13	1465.00	1470.00	1470.00	-45.00	4	2897
12:42:06	1470.00	1475.00	1470.00	-45.00	1	2893
12:42:05	1465.00	1470.00	1470.00	-45.00	7	2892
12:42:05	1470.00	1475.00	1470.00	-45.00	3	2885
12:42:04	1470.00	1475.00	1470.00	-45.00	1	2882
12:41:56	1470.00	1475.00	1470.00	-45.00	1	2881
12:41:56	1470.00	1475.00	1470.00	-45.00	2	2880
12:41:52	1470.00	1475.00	1470.00	-45.00	10	2878
12:41:40	1470.00	1475.00	1475.00	-40.00	1	2868
12:41:40	1470.00	1475.00	1475.00	-40.00	1	2867
12:41:40	1470.00	1475.00	1475.00	-40.00	1	2866
12:41:20	1470.00	1475.00	1470.00	-45.00	1	2865
12:41:16	1470.00	1475.00	1475.00	-40.00	2	2864
12:40:33	1470.00	1475.00	1475.00	-40.00	1	2862
12:40:31	1470.00	1475.00	1470.00	-45.00	1	2861
12:40:30	1470.00	1475.00	1470.00	-45.00	1	2860
12:40:22	1470.00	1475.00	1470.00	-45.00	1	2859
12:40:22	1470.00	1475.00	1470.00	-45.00	1	2858
12:40:19	1470.00	1475.00	1470.00	-45.00	1	2857
12:40:19	1470.00	1475.00	1470.00	-45.00	1	2856
12:40:17	1470.00	1475.00	1470.00	-45.00	1	2855
12:40:11	1465.00	1475.00	1465.00	-50.00	1	2854
12:40:11	1465.00	1470.00	1470.00	-45.00	5	2853
12:40:11	1470.00	1475.00	1470.00	-45.00	15	2848
12:40:07	1470.00	1475.00	1470.00	-45.00	1	2833
12:39:52	1470.00	1480.00	1470.00	-45.00	1	2832
12:39:49	1470.00	1480.00	1470.00	-45.00	15	2831
12:39:47	1470.00	1480.00	1470.00	-45.00	2	2816
12:39:47	1475.00	1480.00	1470.00	-45.00	14	2814
12:39:47	1475.00	1480.00	1475.00	-40.00	1	2800
12:39:37	1470.00	1480.00	1470.00	-45.00	1	2799
12:39:37	1470.00	1480.00	1470.00	-45.00	20	2798
12:39:36	1470.00	1480.00	1470.00	-45.00	10	2778
12:39:27	1475.00	1480.00	1475.00	-40.00	5	2768
12:39:26	1475.00	1480.00	1475.00	-40.00	1	2763
12:39:19	1475.00	1480.00	1475.00	-40.00	5	2762
12:39:04	1470.00	1480.00	1470.00	-45.00	2	2757
12:39:04	1470.00	1475.00	1475.00	-40.00	1	2755
12:39:04	1475.00	1480.00	1475.00	-40.00	22	2754
12:38:31	1475.00	1480.00	1475.00	-40.00	1	2732
12:38:06	1480.00	1485.00	1480.00	-35.00	2	2731
12:37:42	1480.00	1485.00	1480.00	-35.00	1	2729
12:37:42	1475.00	1480.00	1480.00	-35.00	8	2728
12:37:34	1475.00	1480.00	1475.00	-40.00	1	2720
12:37:28	1475.00	1480.00	1475.00	-40.00	1	2719
12:37:28	1475.00	1480.00	1475.00	-40.00	1	2718
12:37:16	1475.00	1480.00	1475.00	-40.00	1	2717
12:36:50	1470.00	1480.00	1480.00	-35.00	2	2716
12:36:50	1470.00	1475.00	1475.00	-40.00	1	2714
12:36:37	1470.00	1480.00	1470.00	-45.00	3	2713
12:36:37	1470.00	1475.00	1475.00	-40.00	1	2710
12:36:37	1475.00	1480.00	1475.00	-40.00	29	2709
12:36:10	1475.00	1480.00	1475.00	-40.00	1	2680
12:35:49	1480.00	1485.00	1480.00	-35.00	1	2679
12:35:47	1480.00	1485.00	1480.00	-35.00	1	2678
12:35:37	1480.00	1485.00	1480.00	-35.00	1	2677
12:35:22	1480.00	1485.00	1480.00	-35.00	1	2676
12:35:12	1475.00	1485.00	1475.00	-40.00	1	2675
12:35:12	1475.00	1485.00	1475.00	-40.00	1	2674
12:35:09	1475.00	1480.00	1480.00	-35.00	1	2673
12:35:09	1475.00	1480.00	1480.00	-35.00	1	2672
12:35:04	1480.00	1485.00	1480.00	-35.00	1	2671
12:35:04	1475.00	1480.00	1480.00	-35.00	1	2670
12:35:03	1480.00	1485.00	1480.00	-35.00	1	2669
12:35:02	1475.00	1480.00	1480.00	-35.00	1	2668
12:34:59	1480.00	1485.00	1480.00	-35.00	1	2667
12:34:54	1480.00	1485.00	1480.00	-35.00	1	2666
12:34:40	1480.00	1485.00	1480.00	-35.00	1	2665
12:34:37	1480.00	1485.00	1480.00	-35.00	1	2664
12:34:35	1480.00	1485.00	1480.00	-35.00	1	2663
12:34:34	1480.00	1485.00	1480.00	-35.00	1	2662
12:34:31	1480.00	1485.00	1480.00	-35.00	1	2661
12:34:09	1480.00	1485.00	1480.00	-35.00	1	2660
12:34:03	1480.00	1485.00	1480.00	-35.00	1	2659
12:34:03	1480.00	1485.00	1480.00	-35.00	1	2658
12:33:57	1480.00	1485.00	1480.00	-35.00	3	2657
12:33:56	1480.00	1485.00	1480.00	-35.00	2	2654
12:33:55	1480.00	1485.00	1485.00	-30.00	2	2652
12:33:35	1480.00	1485.00	1480.00	-35.00	1	2650
12:33:01	1480.00	1485.00	1480.00	-35.00	1	2649
12:32:34	1480.00	1485.00	1480.00	-35.00	1	2648
12:32:19	1480.00	1485.00	1480.00	-35.00	3	2647
12:32:19	1480.00	1485.00	1485.00	-30.00	1	2644
12:32:14	1480.00	1490.00	1480.00	-35.00	1	2643
12:32:14	1480.00	1490.00	1480.00	-35.00	5	2642
12:32:14	1480.00	1490.00	1480.00	-35.00	20	2637
12:32:14	1485.00	1490.00	1480.00	-35.00	9	2617
12:32:14	1485.00	1490.00	1485.00	-30.00	11	2608
12:31:47	1485.00	1490.00	1485.00	-30.00	1	2597
12:31:35	1485.00	1490.00	1485.00	-30.00	1	2596
12:30:01	1485.00	1490.00	1485.00	-30.00	1	2595
12:29:54	1485.00	1490.00	1485.00	-30.00	1	2594
12:29:44	1485.00	1490.00	1490.00	-25.00	1	2593
12:29:40	1485.00	1490.00	1485.00	-30.00	1	2592
12:29:31	1485.00	1490.00	1485.00	-30.00	1	2591
12:29:10	1485.00	1490.00	1490.00	-25.00	1	2590
12:28:52	1485.00	1490.00	1485.00	-30.00	1	2589
12:28:29	1480.00	1490.00	1480.00	-35.00	1	2588
12:28:27	1480.00	1490.00	1480.00	-35.00	1	2587
12:28:26	1485.00	1490.00	1480.00	-35.00	9	2586
12:28:26	1485.00	1490.00	1485.00	-30.00	1	2577
12:28:19	1480.00	1490.00	1480.00	-35.00	1	2576
12:28:14	1485.00	1490.00	1485.00	-30.00	1	2575
12:28:14	1480.00	1485.00	1485.00	-30.00	1	2574
12:28:14	1480.00	1485.00	1485.00	-30.00	1	2573
12:28:13	1485.00	1490.00	1485.00	-30.00	1	2572
12:28:10	1480.00	1490.00	1480.00	-35.00	1	2571
12:28:10	1480.00	1485.00	1485.00	-30.00	1	2570
12:28:10	1485.00	1490.00	1485.00	-30.00	9	2569
12:28:07	1485.00	1490.00	1485.00	-30.00	1	2560
12:27:59	1485.00	1490.00	1485.00	-30.00	1	2559
12:27:56	1485.00	1490.00	1485.00	-30.00	2	2558
12:27:56	1485.00	1490.00	1485.00	-30.00	19	2556
12:27:38	1485.00	1490.00	1485.00	-30.00	1	2537
12:27:21	1485.00	1490.00	1485.00	-30.00	1	2536
12:26:37	1485.00	1490.00	1485.00	-30.00	1	2535
12:25:30	1485.00	1490.00	1485.00	-30.00	1	2534
12:24:49	1485.00	1490.00	1485.00	-30.00	1	2533
12:22:55	1485.00	1490.00	1485.00	-30.00	1	2532
12:22:55	1485.00	1490.00	1490.00	-25.00	2	2531
12:22:29	1485.00	1490.00	1490.00	-25.00	1	2529
12:21:34	1485.00	1495.00	1485.00	-30.00	1	2528
12:20:53	1485.00	1490.00	1490.00	-25.00	1	2527
12:20:37	1490.00	1495.00	1490.00	-25.00	1	2526
12:20:26	1490.00	1495.00	1490.00	-25.00	1	2525
12:20:19	1490.00	1495.00	1490.00	-25.00	10	2524
12:19:35	1490.00	1495.00	1490.00	-25.00	1	2514
12:17:18	1490.00	1495.00	1490.00	-25.00	1	2513
12:16:24	1490.00	1495.00	1490.00	-25.00	1	2512
12:15:55	1490.00	1495.00	1490.00	-25.00	1	2511
12:15:54	1490.00	1495.00	1490.00	-25.00	1	2510
12:15:43	1490.00	1495.00	1490.00	-25.00	1	2509
12:15:35	1490.00	1495.00	1490.00	-25.00	1	2508
12:15:25	1490.00	1495.00	1490.00	-25.00	1	2507
12:14:37	1490.00	1495.00	1490.00	-25.00	1	2506
12:14:26	1490.00	1495.00	1495.00	-20.00	2	2505
12:13:37	1490.00	1495.00	1490.00	-25.00	1	2503
12:13:30	1490.00	1495.00	1495.00	-20.00	1	2502
12:13:15	1490.00	1495.00	1495.00	-20.00	1	2501
12:12:37	1490.00	1495.00	1490.00	-25.00	1	2500
12:11:56	1490.00	1495.00	1495.00	-20.00	1	2499
12:10:07	1490.00	1495.00	1495.00	-20.00	1	2498
12:08:38	1490.00	1495.00	1495.00	-20.00	1	2497
12:08:31	1490.00	1495.00	1495.00	-20.00	1	2496
12:08:25	1490.00	1495.00	1490.00	-25.00	1	2495
12:08:06	1485.00	1490.00	1490.00	-25.00	1	2494
12:08:06	1485.00	1490.00	1490.00	-25.00	4	2493
12:08:06	1485.00	1490.00	1490.00	-25.00	1	2489
12:08:06	1485.00	1490.00	1490.00	-25.00	1	2488
12:07:18	1485.00	1490.00	1490.00	-25.00	1	2487
12:07:03	1485.00	1490.00	1490.00	-25.00	1	2486
12:06:47	1480.00	1485.00	1485.00	-30.00	9	2485
12:06:47	1480.00	1485.00	1485.00	-30.00	1	2476
12:06:42	1480.00	1485.00	1480.00	-35.00	1	2475
12:06:20	1480.00	1485.00	1480.00	-35.00	1	2474
12:06:09	1480.00	1485.00	1480.00	-35.00	1	2473
12:06:09	1480.00	1485.00	1480.00	-35.00	1	2472
12:06:05	1480.00	1485.00	1480.00	-35.00	2	2471
12:05:40	1480.00	1485.00	1480.00	-35.00	1	2469
12:04:54	1485.00	1490.00	1485.00	-30.00	1	2468
12:04:49	1480.00	1485.00	1485.00	-30.00	2	2467
12:04:49	1485.00	1490.00	1485.00	-30.00	23	2465
12:04:04	1485.00	1490.00	1485.00	-30.00	1	2442
12:02:13	1485.00	1490.00	1485.00	-30.00	1	2441
12:01:47	1485.00	1490.00	1485.00	-30.00	1	2440
12:00:25	1485.00	1490.00	1485.00	-30.00	1	2439
11:58:48	1485.00	1490.00	1485.00	-30.00	1	2438
11:58:45	1485.00	1490.00	1490.00	-25.00	1	2437
11:58:07	1485.00	1490.00	1485.00	-30.00	1	2436
11:57:43	1485.00	1490.00	1485.00	-30.00	1	2435
11:55:27	1485.00	1490.00	1490.00	-25.00	1	2434
11:53:27	1485.00	1490.00	1490.00	-25.00	1	2433
11:52:38	1485.00	1490.00	1485.00	-30.00	1	2432
11:52:34	1485.00	1490.00	1485.00	-30.00	1	2431
11:52:27	1480.00	1485.00	1485.00	-30.00	6	2430
11:52:23	1485.00	1490.00	1485.00	-30.00	3	2424
11:52:17	1485.00	1490.00	1485.00	-30.00	1	2421
11:51:37	1480.00	1485.00	1485.00	-30.00	1	2420
11:51:19	1485.00	1490.00	1485.00	-30.00	2	2419
11:51:13	1480.00	1485.00	1485.00	-30.00	2	2417
11:50:56	1480.00	1490.00	1480.00	-35.00	1	2415
11:50:52	1485.00	1490.00	1485.00	-30.00	1	2414
11:50:48	1485.00	1490.00	1485.00	-30.00	1	2413
11:50:42	1485.00	1490.00	1485.00	-30.00	1	2412
11:50:40	1480.00	1485.00	1485.00	-30.00	5	2411
11:50:31	1480.00	1485.00	1485.00	-30.00	1	2406
11:50:31	1480.00	1485.00	1485.00	-30.00	1	2405
11:50:13	1480.00	1490.00	1480.00	-35.00	1	2404
11:50:08	1480.00	1490.00	1480.00	-35.00	1	2403
11:50:08	1480.00	1485.00	1485.00	-30.00	1	2402
11:50:03	1480.00	1490.00	1480.00	-35.00	1	2401
11:50:03	1480.00	1485.00	1485.00	-30.00	1	2400
11:50:03	1480.00	1490.00	1480.00	-35.00	7	2399
11:50:03	1490.00	1495.00	1480.00	-35.00	29	2392
11:50:03	1490.00	1495.00	1485.00	-30.00	21	2363
11:50:03	1490.00	1495.00	1490.00	-25.00	50	2342
11:50:02	1490.00	1495.00	1490.00	-25.00	1	2292
11:49:54	1490.00	1495.00	1490.00	-25.00	2	2291
11:49:46	1490.00	1495.00	1490.00	-25.00	1	2289
11:49:42	1490.00	1495.00	1490.00	-25.00	1	2288
11:49:38	1490.00	1495.00	1490.00	-25.00	1	2287
11:49:35	1490.00	1495.00	1490.00	-25.00	5	2286
11:49:28	1490.00	1495.00	1490.00	-25.00	1	2281
11:49:28	1490.00	1495.00	1495.00	-20.00	1	2280
11:49:24	1490.00	1495.00	1495.00	-20.00	1	2279
11:49:06	1490.00	1495.00	1495.00	-20.00	2	2278
11:49:01	1490.00	1495.00	1490.00	-25.00	1	2276
11:48:49	1490.00	1495.00	1490.00	-25.00	1	2275
11:48:48	1490.00	1495.00	1490.00	-25.00	1	2274
11:48:43	1490.00	1495.00	1490.00	-25.00	1	2273
11:48:41	1490.00	1495.00	1495.00	-20.00	1	2272
11:48:41	1490.00	1495.00	1495.00	-20.00	1	2271
11:48:41	1490.00	1495.00	1495.00	-20.00	1	2270
11:48:41	1490.00	1495.00	1495.00	-20.00	1	2269
11:48:41	1490.00	1495.00	1495.00	-20.00	1	2268
11:48:38	1490.00	1495.00	1495.00	-20.00	1	2267
11:48:38	1490.00	1495.00	1490.00	-25.00	1	2266
11:48:38	1490.00	1495.00	1490.00	-25.00	4	2265
11:48:38	1490.00	1495.00	1490.00	-25.00	3	2261
11:48:38	1495.00	1500.00	1495.00	-20.00	2	2258
11:48:38	1495.00	1500.00	1495.00	-20.00	4	2256
11:48:38	1495.00	1500.00	1495.00	-20.00	3	2252
11:48:38	1495.00	1500.00	1495.00	-20.00	36	2249
11:48:35	1495.00	1500.00	1500.00	-15.00	1	2213
11:48:29	1495.00	1500.00	1495.00	-20.00	1	2212
11:48:12	1495.00	1500.00	1495.00	-20.00	3	2211
11:48:05	1495.00	1500.00	1500.00	-15.00	1	2208
11:48:05	1500.00	1505.00	1500.00	-15.00	2	2207
11:48:05	1500.00	1505.00	1500.00	-15.00	20	2205
11:48:05	1500.00	1505.00	1500.00	-15.00	1	2185
11:48:05	1500.00	1505.00	1500.00	-15.00	1	2184
11:48:05	1500.00	1505.00	1500.00	-15.00	2	2183
11:48:05	1500.00	1505.00	1500.00	-15.00	20	2181
11:48:05	1500.00	1505.00	1500.00	-15.00	4	2161
11:48:05	1500.00	1505.00	1500.00	-15.00	4	2157
11:48:05	1500.00	1505.00	1500.00	-15.00	10	2153
11:48:05	1500.00	1505.00	1505.00	-10.00	1	2143
11:47:54	1500.00	1505.00	1505.00	-10.00	1	2142
11:47:40	1500.00	1505.00	1505.00	-10.00	1	2141
11:46:51	1500.00	1505.00	1505.00	-10.00	1	2140
11:44:43	1500.00	1505.00	1505.00	-10.00	1	2139
11:44:28	1500.00	1505.00	1505.00	-10.00	1	2138
11:44:14	1500.00	1505.00	1505.00	-10.00	1	2137
11:43:56	1500.00	1505.00	1505.00	-10.00	1	2136
11:43:36	1500.00	1505.00	1505.00	-10.00	1	2135
11:43:19	1500.00	1505.00	1500.00	-15.00	1	2134
11:42:04	1500.00	1505.00	1500.00	-15.00	1	2133
11:41:55	1500.00	1505.00	1505.00	-10.00	1	2132
11:41:49	1500.00	1505.00	1500.00	-15.00	1	2131
11:40:06	1500.00	1505.00	1505.00	-10.00	1	2130
11:39:11	1500.00	1505.00	1505.00	-10.00	1	2129
11:37:54	1500.00	1505.00	1500.00	-15.00	1	2128
11:37:54	1500.00	1505.00	1500.00	-15.00	3	2127
11:37:54	1500.00	1505.00	1500.00	-15.00	10	2124
11:36:42	1500.00	1505.00	1505.00	-10.00	1	2114
11:35:41	1500.00	1505.00	1505.00	-10.00	1	2113
11:35:24	1500.00	1505.00	1505.00	-10.00	1	2112
11:34:41	1500.00	1505.00	1505.00	-10.00	1	2111
11:34:05	1500.00	1505.00	1505.00	-10.00	1	2110
11:33:52	1500.00	1505.00	1500.00	-15.00	1	2109
11:32:40	1500.00	1505.00	1500.00	-15.00	1	2108
11:32:18	1500.00	1505.00	1505.00	-10.00	1	2107
11:31:10	1500.00	1505.00	1505.00	-10.00	1	2106
11:31:07	1500.00	1505.00	1505.00	-10.00	1	2105
11:30:16	1500.00	1505.00	1505.00	-10.00	1	2104
11:29:51	1500.00	1505.00	1505.00	-10.00	1	2103
11:29:30	1500.00	1505.00	1505.00	-10.00	1	2102
11:29:25	1500.00	1505.00	1505.00	-10.00	1	2101
11:29:10	1500.00	1505.00	1505.00	-10.00	1	2100
11:28:24	1500.00	1505.00	1505.00	-10.00	1	2099
11:28:16	1500.00	1505.00	1505.00	-10.00	1	2098
11:27:47	1500.00	1505.00	1505.00	-10.00	1	2097
11:27:40	1500.00	1505.00	1505.00	-10.00	1	2096
11:27:40	1500.00	1505.00	1500.00	-15.00	2	2095
11:27:28	1500.00	1505.00	1505.00	-10.00	2	2093
11:27:12	1500.00	1505.00	1505.00	-10.00	1	2091
11:27:09	1500.00	1505.00	1505.00	-10.00	1	2090
11:26:24	1500.00	1505.00	1505.00	-10.00	1	2089
11:26:11	1500.00	1505.00	1505.00	-10.00	1	2088
11:26:09	1500.00	1505.00	1505.00	-10.00	1	2087
11:25:56	1500.00	1505.00	1505.00	-10.00	1	2086
11:25:56	1505.00	1510.00	1505.00	-10.00	1	2085
11:25:55	1500.00	1510.00	1500.00	-15.00	1	2084
11:25:20	1505.00	1510.00	1505.00	-10.00	1	2083
11:25:20	1500.00	1505.00	1505.00	-10.00	1	2082
11:25:19	1500.00	1505.00	1505.00	-10.00	1	2081
11:25:19	1505.00	1510.00	1505.00	-10.00	1	2080
11:25:13	1505.00	1510.00	1505.00	-10.00	1	2079
11:25:13	1500.00	1505.00	1505.00	-10.00	1	2078
11:25:09	1500.00	1505.00	1505.00	-10.00	2	2077
11:24:46	1500.00	1505.00	1505.00	-10.00	1	2075
11:24:42	1500.00	1505.00	1505.00	-10.00	2	2074
11:24:38	1500.00	1505.00	1505.00	-10.00	1	2072
11:24:16	1500.00	1505.00	1505.00	-10.00	1	2071
11:24:00	1500.00	1505.00	1500.00	-15.00	1	2070
11:23:56	1500.00	1505.00	1500.00	-15.00	1	2069
11:23:54	1500.00	1505.00	1505.00	-10.00	3	2068
11:23:47	1500.00	1505.00	1500.00	-15.00	1	2065
11:23:46	1500.00	1505.00	1505.00	-10.00	1	2064
11:23:39	1500.00	1505.00	1500.00	-15.00	3	2063
11:23:22	1500.00	1505.00	1500.00	-15.00	1	2060
11:23:14	1500.00	1505.00	1500.00	-15.00	5	2059
11:22:41	1500.00	1505.00	1500.00	-15.00	1	2054
11:22:12	1500.00	1505.00	1500.00	-15.00	1	2053
11:21:25	1500.00	1505.00	1505.00	-10.00	1	2052
11:20:41	1500.00	1505.00	1505.00	-10.00	1	2051
11:20:27	1500.00	1505.00	1505.00	-10.00	1	2050
11:19:40	1500.00	1505.00	1505.00	-10.00	1	2049
11:19:00	1500.00	1505.00	1505.00	-10.00	1	2048
11:19:00	1500.00	1505.00	1505.00	-10.00	1	2047
11:18:49	1500.00	1505.00	1500.00	-15.00	1	2046
11:18:49	1500.00	1505.00	1500.00	-15.00	9	2045
11:18:13	1500.00	1505.00	1500.00	-15.00	1	2036
11:18:10	1500.00	1505.00	1500.00	-15.00	1	2035
11:18:10	1500.00	1505.00	1500.00	-15.00	12	2034
11:17:58	1500.00	1505.00	1500.00	-15.00	1	2022
11:17:52	1500.00	1505.00	1505.00	-10.00	1	2021
11:17:50	1500.00	1505.00	1500.00	-15.00	10	2020
11:17:47	1505.00	1510.00	1505.00	-10.00	1	2010
11:17:47	1500.00	1505.00	1505.00	-10.00	1	2009
11:17:47	1500.00	1505.00	1500.00	-15.00	19	2008
11:17:43	1500.00	1505.00	1505.00	-10.00	2	1989
11:17:40	1500.00	1505.00	1505.00	-10.00	2	1987
11:16:52	1500.00	1505.00	1505.00	-10.00	1	1985
11:16:49	1500.00	1505.00	1505.00	-10.00	1	1984
11:16:30	1500.00	1505.00	1505.00	-10.00	1	1983
11:15:38	1505.00	1510.00	1505.00	-10.00	1	1982
11:15:32	1505.00	1510.00	1505.00	-10.00	1	1981
11:15:15	1505.00	1510.00	1505.00	-10.00	1	1980
11:15:03	1505.00	1510.00	1505.00	-10.00	1	1979
11:14:50	1505.00	1510.00	1505.00	-10.00	1	1978
11:14:33	1505.00	1510.00	1505.00	-10.00	2	1977
11:14:24	1505.00	1510.00	1505.00	-10.00	1	1975
11:14:18	1505.00	1510.00	1505.00	-10.00	1	1974
11:14:12	1505.00	1510.00	1505.00	-10.00	1	1973
11:14:11	1500.00	1505.00	1505.00	-10.00	1	1972
11:14:04	1500.00	1505.00	1505.00	-10.00	10	1971
11:13:31	1500.00	1505.00	1505.00	-10.00	1	1961
11:13:28	1500.00	1505.00	1505.00	-10.00	1	1960
11:13:19	1505.00	1510.00	1505.00	-10.00	1	1959
11:13:19	1500.00	1505.00	1505.00	-10.00	1	1958
11:13:01	1500.00	1505.00	1505.00	-10.00	1	1957
11:12:53	1500.00	1505.00	1505.00	-10.00	1	1956
11:12:37	1500.00	1505.00	1505.00	-10.00	1	1955
11:12:37	1500.00	1505.00	1505.00	-10.00	1	1954
11:12:35	1505.00	1510.00	1505.00	-10.00	1	1953
11:12:35	1500.00	1505.00	1505.00	-10.00	4	1952
11:12:31	1500.00	1505.00	1505.00	-10.00	1	1948
11:12:19	1500.00	1505.00	1505.00	-10.00	1	1947
11:12:13	1500.00	1505.00	1505.00	-10.00	1	1946
11:12:04	1505.00	1510.00	1505.00	-10.00	6	1945
11:11:54	1505.00	1510.00	1505.00	-10.00	2	1939
11:11:42	1505.00	1510.00	1505.00	-10.00	1	1937
11:11:24	1505.00	1510.00	1505.00	-10.00	1	1936
11:11:24	1500.00	1505.00	1505.00	-10.00	10	1935
11:11:14	1500.00	1505.00	1500.00	-15.00	1	1925
11:10:45	1500.00	1505.00	1505.00	-10.00	1	1924
11:10:12	1500.00	1505.00	1505.00	-10.00	1	1923
11:10:01	1505.00	1510.00	1505.00	-10.00	1	1922
11:09:30	1500.00	1505.00	1505.00	-10.00	1	1921
11:09:30	1500.00	1505.00	1500.00	-15.00	4	1920
11:09:30	1505.00	1510.00	1505.00	-10.00	50	1916
11:09:07	1505.00	1510.00	1505.00	-10.00	1	1866
11:09:07	1505.00	1510.00	1505.00	-10.00	1	1865
11:08:59	1505.00	1510.00	1505.00	-10.00	2	1864
11:08:58	1510.00	1515.00	1510.00	-5.00	5	1862
11:08:58	1510.00	1515.00	1510.00	-5.00	1	1857
11:08:58	1510.00	1515.00	1510.00	-5.00	4	1856
11:08:58	1510.00	1515.00	1510.00	-5.00	3	1852
11:08:58	1510.00	1515.00	1510.00	-5.00	6	1849
11:08:58	1510.00	1515.00	1510.00	-5.00	1	1843
11:08:58	1510.00	1515.00	1510.00	-5.00	8	1842
11:08:57	1510.00	1515.00	1510.00	-5.00	1	1834
11:08:57	1510.00	1515.00	1510.00	-5.00	18	1833
11:08:00	1515.00	1520.00	1510.00	-5.00	4	1815
11:08:00	1515.00	1520.00	1515.00	0	2	1811
11:07:51	1515.00	1520.00	1515.00	0	1	1809
11:07:48	1515.00	1520.00	1515.00	0	3	1808
11:07:04	1515.00	1520.00	1515.00	0	1	1805
11:07:02	1515.00	1520.00	1515.00	0	2	1804
11:07:01	1515.00	1520.00	1515.00	0	1	1802
11:06:57	1515.00	1520.00	1515.00	0	1	1801
11:06:55	1510.00	1515.00	1515.00	0	1	1800
11:06:54	1510.00	1515.00	1515.00	0	1	1799
11:06:51	1510.00	1515.00	1515.00	0	1	1798
11:06:49	1510.00	1515.00	1515.00	0	1	1797
11:06:39	1510.00	1515.00	1515.00	0	1	1796
11:06:29	1510.00	1515.00	1515.00	0	1	1795
11:06:03	1510.00	1515.00	1515.00	0	1	1794
11:05:45	1510.00	1515.00	1515.00	0	1	1793
11:05:21	1510.00	1515.00	1515.00	0	1	1792
11:05:15	1510.00	1515.00	1515.00	0	1	1791
11:04:52	1510.00	1515.00	1510.00	-5.00	1	1790
11:04:29	1510.00	1515.00	1510.00	-5.00	1	1789
11:04:21	1510.00	1515.00	1510.00	-5.00	2	1788
11:03:52	1510.00	1515.00	1510.00	-5.00	1	1786
11:03:23	1510.00	1515.00	1510.00	-5.00	1	1785
11:03:03	1510.00	1515.00	1510.00	-5.00	3	1784
11:02:28	1510.00	1515.00	1510.00	-5.00	1	1781
11:02:04	1510.00	1515.00	1510.00	-5.00	1	1780
11:01:49	1510.00	1515.00	1515.00	0	1	1779
11:01:26	1515.00	1520.00	1515.00	0	1	1778
11:00:32	1510.00	1515.00	1515.00	0	1	1777
11:00:31	1515.00	1520.00	1515.00	0	1	1776
11:00:31	1515.00	1520.00	1515.00	0	1	1775
11:00:31	1510.00	1515.00	1515.00	0	1	1774
11:00:26	1510.00	1515.00	1515.00	0	1	1773
11:00:21	1510.00	1515.00	1515.00	0	1	1772
11:00:20	1510.00	1515.00	1510.00	-5.00	1	1771
10:59:57	1510.00	1515.00	1515.00	0	1	1770
10:59:25	1510.00	1515.00	1515.00	0	2	1769
10:59:25	1515.00	1520.00	1515.00	0	17	1767
10:59:25	1515.00	1520.00	1515.00	0	2	1750
10:59:25	1515.00	1520.00	1515.00	0	1	1748
10:58:51	1515.00	1520.00	1520.00	+5.00	1	1747
10:58:37	1515.00	1520.00	1520.00	+5.00	1	1746
10:58:34	1515.00	1520.00	1520.00	+5.00	1	1745
10:58:11	1515.00	1520.00	1520.00	+5.00	1	1744
10:57:16	1515.00	1520.00	1520.00	+5.00	1	1743
10:57:15	1515.00	1520.00	1520.00	+5.00	1	1742
10:56:11	1515.00	1520.00	1520.00	+5.00	1	1741
10:55:26	1515.00	1520.00	1520.00	+5.00	1	1740
10:54:59	1515.00	1520.00	1520.00	+5.00	2	1739
10:54:37	1515.00	1520.00	1520.00	+5.00	1	1737
10:54:29	1515.00	1520.00	1520.00	+5.00	1	1736
10:54:07	1515.00	1520.00	1515.00	0	1	1735
10:53:04	1515.00	1520.00	1515.00	0	1	1734
10:53:04	1515.00	1520.00	1515.00	0	13	1733
10:52:36	1515.00	1520.00	1520.00	+5.00	2	1720
10:52:05	1515.00	1520.00	1520.00	+5.00	2	1718
10:51:01	1515.00	1520.00	1515.00	0	1	1716
10:50:51	1515.00	1520.00	1515.00	0	1	1715
10:50:50	1510.00	1515.00	1515.00	0	2	1714
10:50:50	1510.00	1515.00	1515.00	0	1	1712
10:50:50	1510.00	1515.00	1510.00	-5.00	1	1711
10:50:50	1510.00	1515.00	1515.00	0	9	1710
10:50:50	1510.00	1515.00	1515.00	0	10	1701
10:50:47	1510.00	1515.00	1515.00	0	2	1691
10:50:46	1510.00	1515.00	1510.00	-5.00	1	1689
10:50:44	1510.00	1515.00	1510.00	-5.00	1	1688
10:50:43	1510.00	1515.00	1510.00	-5.00	1	1687
10:50:41	1510.00	1515.00	1510.00	-5.00	1	1686
10:50:40	1510.00	1515.00	1510.00	-5.00	1	1685
10:50:39	1510.00	1515.00	1510.00	-5.00	4	1684
10:50:38	1510.00	1515.00	1510.00	-5.00	11	1680
10:50:32	1510.00	1515.00	1510.00	-5.00	1	1669
10:50:17	1510.00	1515.00	1510.00	-5.00	3	1668
10:50:17	1510.00	1515.00	1510.00	-5.00	5	1665
10:50:17	1510.00	1515.00	1510.00	-5.00	1	1660
10:50:17	1510.00	1515.00	1510.00	-5.00	1	1659
10:50:16	1510.00	1515.00	1515.00	0	1	1658
10:50:16	1510.00	1515.00	1510.00	-5.00	1	1657
10:50:16	1510.00	1515.00	1510.00	-5.00	1	1656
10:50:16	1510.00	1520.00	1510.00	-5.00	1	1655
10:50:16	1510.00	1520.00	1510.00	-5.00	1	1654
10:50:16	1515.00	1520.00	1515.00	0	6	1653
10:50:16	1515.00	1520.00	1515.00	0	2	1647
10:50:16	1515.00	1520.00	1515.00	0	8	1645
10:50:16	1515.00	1520.00	1515.00	0	1	1637
10:50:16	1515.00	1520.00	1515.00	0	14	1636
10:50:16	1515.00	1520.00	1515.00	0	3	1622
10:50:04	1515.00	1520.00	1515.00	0	4	1619
10:50:04	1515.00	1520.00	1520.00	+5.00	1	1615
10:50:03	1515.00	1520.00	1515.00	0	1	1614
10:50:03	1520.00	1525.00	1520.00	+5.00	3	1613
10:50:03	1520.00	1525.00	1520.00	+5.00	1	1610
10:50:03	1520.00	1525.00	1520.00	+5.00	1	1609
10:50:03	1520.00	1525.00	1520.00	+5.00	5	1608
10:50:03	1520.00	1525.00	1520.00	+5.00	1	1603
10:50:03	1520.00	1525.00	1520.00	+5.00	19	1602
10:50:03	1520.00	1525.00	1520.00	+5.00	1	1583
10:50:03	1520.00	1525.00	1520.00	+5.00	15	1582
10:50:03	1520.00	1525.00	1520.00	+5.00	1	1567
10:49:54	1520.00	1525.00	1520.00	+5.00	1	1566
10:49:47	1520.00	1525.00	1520.00	+5.00	1	1565
10:49:39	1520.00	1525.00	1525.00	+10.00	1	1564
10:49:39	1525.00	1530.00	1525.00	+10.00	27	1563
10:49:39	1525.00	1530.00	1525.00	+10.00	1	1536
10:49:39	1525.00	1530.00	1525.00	+10.00	15	1535
10:47:58	1525.00	1535.00	1525.00	+10.00	4	1520
10:47:58	1525.00	1535.00	1525.00	+10.00	1	1516
10:47:39	1525.00	1530.00	1530.00	+15.00	2	1515
10:47:25	1525.00	1530.00	1530.00	+15.00	1	1513
10:46:53	1530.00	1535.00	1530.00	+15.00	1	1512
10:46:51	1530.00	1535.00	1530.00	+15.00	2	1511
10:46:50	1525.00	1530.00	1530.00	+15.00	1	1509
10:46:48	1525.00	1530.00	1530.00	+15.00	1	1508
10:46:46	1525.00	1530.00	1530.00	+15.00	1	1507
10:46:44	1525.00	1530.00	1530.00	+15.00	1	1506
10:46:35	1525.00	1530.00	1530.00	+15.00	1	1505
10:46:31	1525.00	1530.00	1530.00	+15.00	2	1504
10:46:30	1525.00	1530.00	1530.00	+15.00	1	1502
10:46:27	1525.00	1530.00	1530.00	+15.00	1	1501
10:46:27	1525.00	1530.00	1530.00	+15.00	1	1500
10:46:23	1525.00	1530.00	1530.00	+15.00	1	1499
10:46:21	1525.00	1530.00	1530.00	+15.00	5	1498
10:46:20	1525.00	1530.00	1530.00	+15.00	1	1493
10:46:10	1525.00	1530.00	1525.00	+10.00	1	1492
10:45:55	1525.00	1530.00	1530.00	+15.00	1	1491
10:45:17	1525.00	1530.00	1530.00	+15.00	1	1490
10:45:10	1525.00	1530.00	1530.00	+15.00	1	1489
10:45:02	1525.00	1530.00	1530.00	+15.00	1	1488
10:45:02	1525.00	1530.00	1530.00	+15.00	4	1487
10:44:59	1525.00	1530.00	1530.00	+15.00	2	1483
10:44:16	1525.00	1530.00	1525.00	+10.00	1	1481
10:44:07	1525.00	1530.00	1525.00	+10.00	1	1480
10:44:03	1525.00	1530.00	1525.00	+10.00	1	1479
10:42:56	1525.00	1530.00	1525.00	+10.00	1	1478
10:42:29	1530.00	1535.00	1530.00	+15.00	33	1477
10:42:03	1530.00	1535.00	1530.00	+15.00	1	1444
10:42:03	1530.00	1535.00	1530.00	+15.00	1	1443
10:42:03	1530.00	1535.00	1530.00	+15.00	1	1442
10:42:02	1530.00	1535.00	1530.00	+15.00	1	1441
10:41:58	1530.00	1535.00	1530.00	+15.00	1	1440
10:40:56	1530.00	1535.00	1530.00	+15.00	1	1439
10:40:06	1530.00	1535.00	1535.00	+20.00	1	1438
10:40:00	1530.00	1535.00	1535.00	+20.00	1	1437
10:39:56	1530.00	1535.00	1535.00	+20.00	1	1436
10:39:55	1530.00	1535.00	1530.00	+15.00	1	1435
10:39:49	1530.00	1535.00	1535.00	+20.00	2	1434
10:39:38	1530.00	1535.00	1535.00	+20.00	1	1432
10:39:38	1535.00	1540.00	1535.00	+20.00	12	1431
10:38:13	1535.00	1540.00	1535.00	+20.00	1	1419
10:38:05	1535.00	1540.00	1540.00	+25.00	1	1418
10:35:45	1535.00	1540.00	1540.00	+25.00	1	1417
10:35:34	1535.00	1540.00	1535.00	+20.00	5	1416
10:35:32	1535.00	1540.00	1535.00	+20.00	1	1411
10:35:31	1535.00	1540.00	1540.00	+25.00	1	1410
10:33:04	1530.00	1535.00	1535.00	+20.00	17	1409
10:33:04	1530.00	1535.00	1535.00	+20.00	1	1392
10:32:47	1530.00	1535.00	1535.00	+20.00	1	1391
10:32:42	1530.00	1535.00	1530.00	+15.00	1	1390
10:31:17	1530.00	1535.00	1535.00	+20.00	1	1389
10:30:29	1530.00	1535.00	1535.00	+20.00	1	1388
10:30:16	1530.00	1535.00	1530.00	+15.00	1	1387
10:30:06	1530.00	1535.00	1530.00	+15.00	1	1386
10:29:38	1530.00	1535.00	1530.00	+15.00	2	1385
10:29:18	1530.00	1535.00	1535.00	+20.00	2	1383
10:29:16	1530.00	1535.00	1530.00	+15.00	1	1381
10:29:03	1530.00	1535.00	1530.00	+15.00	1	1380
10:28:50	1530.00	1535.00	1530.00	+15.00	1	1379
10:27:59	1530.00	1535.00	1530.00	+15.00	1	1378
10:27:54	1530.00	1535.00	1530.00	+15.00	3	1377
10:27:35	1530.00	1535.00	1530.00	+15.00	1	1374
10:27:17	1530.00	1535.00	1530.00	+15.00	1	1373
10:27:17	1530.00	1535.00	1530.00	+15.00	1	1372
10:27:17	1535.00	1540.00	1535.00	+20.00	15	1371
10:27:17	1535.00	1540.00	1535.00	+20.00	5	1356
10:27:17	1535.00	1540.00	1535.00	+20.00	3	1351
10:27:17	1535.00	1540.00	1535.00	+20.00	4	1348
10:27:03	1535.00	1540.00	1535.00	+20.00	1	1344
10:26:57	1535.00	1540.00	1535.00	+20.00	1	1343
10:26:34	1535.00	1540.00	1535.00	+20.00	1	1342
10:26:33	1535.00	1540.00	1540.00	+25.00	1	1341
10:26:15	1535.00	1540.00	1540.00	+25.00	1	1340
10:26:14	1535.00	1540.00	1540.00	+25.00	1	1339
10:26:14	1540.00	1545.00	1540.00	+25.00	36	1338
10:26:14	1540.00	1545.00	1540.00	+25.00	2	1302
10:25:45	1540.00	1545.00	1545.00	+30.00	1	1300
10:25:40	1540.00	1545.00	1545.00	+30.00	1	1299
10:25:40	1540.00	1545.00	1545.00	+30.00	1	1298
10:25:27	1540.00	1545.00	1545.00	+30.00	1	1297
10:24:35	1540.00	1545.00	1545.00	+30.00	1	1296
10:23:25	1540.00	1545.00	1545.00	+30.00	1	1295
10:22:19	1540.00	1545.00	1540.00	+25.00	1	1294
10:21:25	1540.00	1545.00	1545.00	+30.00	1	1293
10:19:26	1540.00	1545.00	1545.00	+30.00	1	1292
10:19:22	1540.00	1545.00	1545.00	+30.00	1	1291
10:19:01	1540.00	1545.00	1545.00	+30.00	1	1290
10:18:17	1540.00	1545.00	1545.00	+30.00	1	1289
10:18:17	1545.00	1550.00	1545.00	+30.00	1	1288
10:18:17	1545.00	1550.00	1545.00	+30.00	1	1287
10:18:17	1545.00	1550.00	1545.00	+30.00	1	1286
10:17:40	1545.00	1550.00	1545.00	+30.00	2	1285
10:17:32	1540.00	1545.00	1545.00	+30.00	2	1283
10:17:32	1540.00	1545.00	1545.00	+30.00	2	1281
10:17:25	1540.00	1545.00	1545.00	+30.00	1	1279
10:16:15	1540.00	1545.00	1545.00	+30.00	1	1278
10:16:08	1540.00	1545.00	1545.00	+30.00	1	1277
10:16:01	1540.00	1545.00	1545.00	+30.00	1	1276
10:15:42	1540.00	1545.00	1545.00	+30.00	1	1275
10:15:38	1540.00	1545.00	1540.00	+25.00	1	1274
10:14:22	1540.00	1545.00	1540.00	+25.00	1	1273
10:13:44	1545.00	1550.00	1545.00	+30.00	1	1272
10:13:39	1545.00	1550.00	1545.00	+30.00	1	1271
10:13:26	1545.00	1550.00	1545.00	+30.00	10	1270
10:12:44	1545.00	1550.00	1550.00	+35.00	1	1260
10:12:05	1545.00	1550.00	1550.00	+35.00	1	1259
10:10:37	1545.00	1550.00	1550.00	+35.00	1	1258
10:10:05	1545.00	1550.00	1550.00	+35.00	1	1257
10:09:31	1545.00	1550.00	1545.00	+30.00	1	1256
10:08:25	1545.00	1550.00	1550.00	+35.00	1	1255
10:07:45	1545.00	1550.00	1545.00	+30.00	1	1254
10:06:25	1545.00	1550.00	1545.00	+30.00	1	1253
10:04:52	1540.00	1545.00	1545.00	+30.00	5	1252
10:03:53	1540.00	1545.00	1545.00	+30.00	1	1247
10:03:53	1545.00	1550.00	1545.00	+30.00	3	1246
10:03:53	1545.00	1550.00	1545.00	+30.00	5	1243
10:02:42	1545.00	1550.00	1545.00	+30.00	1	1238
10:02:42	1545.00	1550.00	1550.00	+35.00	1	1237
10:02:31	1545.00	1550.00	1545.00	+30.00	2	1236
10:02:31	1545.00	1550.00	1550.00	+35.00	1	1234
10:02:18	1545.00	1550.00	1550.00	+35.00	1	1233
10:02:08	1545.00	1550.00	1550.00	+35.00	7	1232
10:02:01	1545.00	1550.00	1550.00	+35.00	1	1225
10:01:05	1545.00	1550.00	1550.00	+35.00	1	1224
10:01:03	1545.00	1550.00	1545.00	+30.00	1	1223
10:00:38	1545.00	1550.00	1550.00	+35.00	1	1222
10:00:36	1540.00	1545.00	1545.00	+30.00	5	1221
10:00:36	1540.00	1545.00	1545.00	+30.00	5	1216
10:00:36	1540.00	1545.00	1545.00	+30.00	2	1211
09:59:50	1540.00	1545.00	1545.00	+30.00	1	1209
09:59:49	1540.00	1545.00	1545.00	+30.00	1	1208
09:59:27	1540.00	1545.00	1545.00	+30.00	1	1207
09:59:27	1545.00	1550.00	1545.00	+30.00	6	1206
09:59:27	1545.00	1550.00	1545.00	+30.00	11	1200
09:59:27	1545.00	1550.00	1545.00	+30.00	1	1189
09:59:25	1545.00	1550.00	1545.00	+30.00	1	1188
09:58:28	1545.00	1550.00	1545.00	+30.00	1	1187
09:56:22	1545.00	1550.00	1550.00	+35.00	1	1186
09:56:22	1545.00	1550.00	1550.00	+35.00	1	1185
09:56:21	1550.00	1555.00	1550.00	+35.00	23	1184
09:56:21	1550.00	1555.00	1550.00	+35.00	1	1161
09:54:56	1550.00	1555.00	1550.00	+35.00	1	1160
09:54:09	1550.00	1555.00	1550.00	+35.00	1	1159
09:53:36	1550.00	1555.00	1555.00	+40.00	1	1158
09:53:31	1550.00	1555.00	1550.00	+35.00	1	1157
09:53:31	1550.00	1555.00	1555.00	+40.00	1	1156
09:53:31	1555.00	1560.00	1555.00	+40.00	11	1155
09:53:31	1555.00	1560.00	1555.00	+40.00	9	1144
09:53:16	1555.00	1560.00	1560.00	+45.00	1	1135
09:52:53	1555.00	1560.00	1560.00	+45.00	1	1134
09:52:31	1555.00	1560.00	1560.00	+45.00	2	1133
09:52:30	1555.00	1560.00	1560.00	+45.00	1	1131
09:52:19	1555.00	1560.00	1560.00	+45.00	2	1130
09:52:14	1555.00	1560.00	1555.00	+40.00	1	1128
09:51:56	1555.00	1560.00	1560.00	+45.00	1	1127
09:51:54	1555.00	1560.00	1560.00	+45.00	1	1126
09:51:22	1555.00	1560.00	1560.00	+45.00	1	1125
09:51:09	1555.00	1560.00	1560.00	+45.00	1	1124
09:50:40	1555.00	1560.00	1560.00	+45.00	1	1123
09:50:31	1555.00	1560.00	1555.00	+40.00	1	1122
09:50:04	1555.00	1560.00	1560.00	+45.00	1	1121
09:49:54	1555.00	1560.00	1560.00	+45.00	3	1120
09:49:29	1555.00	1560.00	1560.00	+45.00	1	1117
09:49:24	1555.00	1560.00	1560.00	+45.00	2	1116
09:49:24	1560.00	1565.00	1560.00	+45.00	17	1114
09:48:42	1560.00	1565.00	1565.00	+50.00	1	1097
09:48:42	1560.00	1565.00	1565.00	+50.00	1	1096
09:48:35	1560.00	1565.00	1565.00	+50.00	1	1095
09:48:28	1560.00	1565.00	1565.00	+50.00	2	1094
09:48:19	1560.00	1565.00	1565.00	+50.00	1	1092
09:48:16	1560.00	1565.00	1565.00	+50.00	1	1091
09:48:14	1560.00	1565.00	1565.00	+50.00	1	1090
09:47:58	1560.00	1565.00	1565.00	+50.00	1	1089
09:47:48	1555.00	1560.00	1560.00	+45.00	37	1088
09:47:17	1555.00	1560.00	1555.00	+40.00	1	1051
09:47:02	1555.00	1560.00	1555.00	+40.00	1	1050
09:46:46	1555.00	1560.00	1560.00	+45.00	1	1049
09:46:21	1555.00	1560.00	1560.00	+45.00	1	1048
09:46:12	1555.00	1560.00	1555.00	+40.00	1	1047
09:45:29	1555.00	1560.00	1560.00	+45.00	1	1046
09:45:28	1555.00	1560.00	1560.00	+45.00	1	1045
09:44:09	1555.00	1560.00	1560.00	+45.00	1	1044
09:44:08	1555.00	1560.00	1555.00	+40.00	1	1043
09:43:33	1555.00	1560.00	1555.00	+40.00	1	1042
09:43:27	1555.00	1560.00	1555.00	+40.00	1	1041
09:43:19	1555.00	1560.00	1555.00	+40.00	1	1040
09:43:17	1555.00	1560.00	1560.00	+45.00	1	1039
09:42:56	1550.00	1560.00	1560.00	+45.00	1	1038
09:42:34	1550.00	1560.00	1550.00	+35.00	1	1037
09:42:33	1555.00	1560.00	1555.00	+40.00	1	1036
09:42:15	1555.00	1560.00	1555.00	+40.00	1	1035
09:42:05	1555.00	1560.00	1555.00	+40.00	4	1034
09:42:04	1550.00	1555.00	1555.00	+40.00	1	1030
09:42:04	1550.00	1555.00	1555.00	+40.00	1	1029
09:42:04	1550.00	1555.00	1555.00	+40.00	7	1028
09:41:24	1550.00	1555.00	1555.00	+40.00	1	1021
09:41:16	1550.00	1555.00	1555.00	+40.00	1	1020
09:41:06	1550.00	1555.00	1555.00	+40.00	1	1019
09:41:03	1550.00	1555.00	1555.00	+40.00	1	1018
09:40:34	1550.00	1555.00	1555.00	+40.00	1	1017
09:40:00	1550.00	1555.00	1550.00	+35.00	2	1016
09:39:33	1550.00	1555.00	1550.00	+35.00	1	1014
09:39:29	1550.00	1555.00	1555.00	+40.00	1	1013
09:39:29	1555.00	1560.00	1555.00	+40.00	5	1012
09:39:29	1555.00	1560.00	1555.00	+40.00	10	1007
09:39:23	1555.00	1560.00	1560.00	+45.00	4	997
09:39:03	1555.00	1560.00	1555.00	+40.00	1	993
09:38:58	1555.00	1560.00	1560.00	+45.00	1	992
09:38:56	1555.00	1560.00	1560.00	+45.00	1	991
09:38:43	1555.00	1560.00	1560.00	+45.00	1	990
09:38:42	1555.00	1560.00	1560.00	+45.00	2	989
09:38:30	1555.00	1560.00	1560.00	+45.00	1	987
09:38:08	1555.00	1560.00	1560.00	+45.00	1	986
09:37:49	1555.00	1560.00	1560.00	+45.00	1	985
09:37:48	1555.00	1560.00	1560.00	+45.00	1	984
09:37:45	1555.00	1560.00	1560.00	+45.00	1	983
09:37:27	1555.00	1560.00	1560.00	+45.00	1	982
09:37:26	1555.00	1560.00	1560.00	+45.00	1	981
09:37:25	1555.00	1560.00	1560.00	+45.00	3	980
09:37:15	1555.00	1560.00	1560.00	+45.00	1	977
09:37:11	1555.00	1560.00	1560.00	+45.00	1	976
09:37:06	1555.00	1560.00	1560.00	+45.00	1	975
09:36:56	1560.00	1565.00	1560.00	+45.00	1	974
09:36:52	1555.00	1560.00	1560.00	+45.00	1	973
09:36:49	1555.00	1560.00	1560.00	+45.00	1	972
09:36:48	1555.00	1560.00	1560.00	+45.00	1	971
09:36:44	1555.00	1560.00	1560.00	+45.00	1	970
09:36:38	1555.00	1565.00	1565.00	+50.00	1	969
09:36:34	1560.00	1565.00	1560.00	+45.00	1	968
09:36:34	1560.00	1565.00	1560.00	+45.00	1	967
09:36:33	1555.00	1560.00	1560.00	+45.00	1	966
09:36:30	1555.00	1560.00	1560.00	+45.00	1	965
09:36:30	1555.00	1560.00	1560.00	+45.00	1	964
09:36:28	1555.00	1560.00	1560.00	+45.00	1	963
09:36:27	1555.00	1560.00	1560.00	+45.00	2	962
09:36:25	1555.00	1560.00	1560.00	+45.00	1	960
09:36:24	1555.00	1560.00	1560.00	+45.00	1	959
09:36:19	1560.00	1565.00	1560.00	+45.00	1	958
09:36:19	1560.00	1565.00	1560.00	+45.00	1	957
09:36:15	1560.00	1565.00	1560.00	+45.00	1	956
09:36:14	1555.00	1560.00	1560.00	+45.00	1	955
09:36:14	1555.00	1560.00	1560.00	+45.00	1	954
09:36:13	1560.00	1565.00	1560.00	+45.00	1	953
09:36:11	1555.00	1560.00	1560.00	+45.00	1	952
09:36:10	1555.00	1560.00	1560.00	+45.00	1	951
09:36:10	1555.00	1560.00	1555.00	+40.00	1	950
09:36:10	1560.00	1565.00	1560.00	+45.00	6	949
09:36:10	1560.00	1565.00	1560.00	+45.00	2	943
09:36:02	1555.00	1560.00	1560.00	+45.00	20	941
09:36:02	1555.00	1560.00	1560.00	+45.00	8	921
09:36:02	1555.00	1560.00	1560.00	+45.00	1	913
09:36:02	1555.00	1560.00	1560.00	+45.00	1	912
09:36:02	1555.00	1560.00	1560.00	+45.00	1	911
09:36:02	1555.00	1560.00	1560.00	+45.00	1	910
09:36:02	1555.00	1560.00	1560.00	+45.00	1	909
09:35:50	1555.00	1560.00	1555.00	+40.00	1	908
09:35:42	1555.00	1560.00	1555.00	+40.00	1	907
09:35:38	1555.00	1560.00	1555.00	+40.00	1	906
09:35:33	1555.00	1560.00	1555.00	+40.00	1	905
09:35:24	1555.00	1560.00	1555.00	+40.00	6	904
09:34:59	1555.00	1560.00	1555.00	+40.00	2	898
09:34:52	1555.00	1560.00	1555.00	+40.00	1	896
09:34:44	1555.00	1560.00	1555.00	+40.00	1	895
09:34:44	1555.00	1560.00	1555.00	+40.00	1	894
09:34:42	1555.00	1560.00	1555.00	+40.00	1	893
09:34:37	1555.00	1560.00	1555.00	+40.00	1	892
09:34:36	1555.00	1560.00	1555.00	+40.00	1	891
09:34:25	1550.00	1560.00	1550.00	+35.00	1	890
09:34:24	1550.00	1555.00	1555.00	+40.00	1	889
09:34:22	1550.00	1555.00	1555.00	+40.00	1	888
09:34:22	1550.00	1555.00	1555.00	+40.00	4	887
09:34:22	1550.00	1555.00	1555.00	+40.00	30	883
09:34:22	1550.00	1555.00	1555.00	+40.00	1	853
09:34:11	1550.00	1555.00	1555.00	+40.00	1	852
09:34:10	1545.00	1550.00	1550.00	+35.00	2	851
09:34:10	1545.00	1550.00	1550.00	+35.00	4	849
09:34:10	1545.00	1550.00	1550.00	+35.00	1	845
09:34:10	1545.00	1550.00	1550.00	+35.00	5	844
09:34:10	1545.00	1550.00	1550.00	+35.00	23	839
09:34:09	1545.00	1550.00	1550.00	+35.00	5	816
09:33:58	1545.00	1550.00	1545.00	+30.00	1	811
09:33:54	1540.00	1545.00	1545.00	+30.00	44	810
09:33:52	1540.00	1545.00	1545.00	+30.00	1	766
09:33:51	1540.00	1545.00	1545.00	+30.00	1	765
09:33:47	1540.00	1545.00	1545.00	+30.00	5	764
09:33:18	1540.00	1545.00	1545.00	+30.00	5	759
09:33:03	1535.00	1540.00	1540.00	+25.00	1	754
09:32:48	1535.00	1540.00	1540.00	+25.00	1	753
09:32:44	1535.00	1540.00	1540.00	+25.00	5	752
09:32:43	1535.00	1540.00	1540.00	+25.00	1	747
09:32:43	1535.00	1540.00	1535.00	+20.00	1	746
09:32:43	1535.00	1540.00	1535.00	+20.00	1	745
09:32:43	1540.00	1545.00	1540.00	+25.00	18	744
09:32:34	1540.00	1545.00	1540.00	+25.00	1	726
09:32:30	1540.00	1545.00	1545.00	+30.00	1	725
09:32:23	1540.00	1545.00	1540.00	+25.00	1	724
09:32:13	1540.00	1545.00	1540.00	+25.00	1	723
09:32:11	1540.00	1545.00	1540.00	+25.00	1	722
09:31:50	1540.00	1545.00	1540.00	+25.00	1	721
09:31:14	1540.00	1545.00	1540.00	+25.00	1	720
09:31:10	1540.00	1545.00	1540.00	+25.00	1	719
09:30:51	1540.00	1545.00	1540.00	+25.00	2	718
09:30:21	1540.00	1545.00	1545.00	+30.00	1	716
09:30:15	1540.00	1545.00	1545.00	+30.00	1	715
09:30:14	1540.00	1545.00	1540.00	+25.00	1	714
09:30:04	1540.00	1545.00	1540.00	+25.00	1	713
09:29:34	1540.00	1545.00	1545.00	+30.00	1	712
09:29:00	1540.00	1545.00	1545.00	+30.00	1	711
09:28:52	1540.00	1545.00	1540.00	+25.00	1	710
09:28:33	1540.00	1545.00	1540.00	+25.00	1	709
09:28:28	1540.00	1545.00	1540.00	+25.00	1	708
09:28:27	1540.00	1545.00	1540.00	+25.00	1	707
09:28:21	1540.00	1545.00	1540.00	+25.00	1	706
09:28:13	1540.00	1545.00	1540.00	+25.00	1	705
09:28:04	1540.00	1545.00	1540.00	+25.00	3	704
09:28:00	1540.00	1545.00	1545.00	+30.00	1	701
09:27:54	1540.00	1545.00	1540.00	+25.00	1	700
09:26:57	1540.00	1545.00	1545.00	+30.00	1	699
09:26:49	1540.00	1545.00	1545.00	+30.00	1	698
09:26:42	1540.00	1545.00	1545.00	+30.00	1	697
09:26:40	1540.00	1545.00	1540.00	+25.00	1	696
09:25:44	1540.00	1545.00	1545.00	+30.00	1	695
09:25:15	1540.00	1545.00	1545.00	+30.00	1	694
09:25:10	1540.00	1545.00	1540.00	+25.00	1	693
09:25:00	1540.00	1545.00	1540.00	+25.00	1	692
09:25:00	1540.00	1545.00	1545.00	+30.00	1	691
09:24:51	1540.00	1545.00	1540.00	+25.00	2	690
09:24:42	1540.00	1545.00	1545.00	+30.00	1	688
09:23:42	1540.00	1545.00	1545.00	+30.00	1	687
09:23:21	1540.00	1545.00	1545.00	+30.00	1	686
09:23:12	1545.00	1550.00	1545.00	+30.00	5	685
09:23:10	1545.00	1550.00	1545.00	+30.00	1	680
09:23:06	1545.00	1550.00	1545.00	+30.00	1	679
09:23:05	1545.00	1550.00	1545.00	+30.00	1	678
09:23:04	1545.00	1550.00	1545.00	+30.00	1	677
09:22:59	1545.00	1550.00	1545.00	+30.00	1	676
09:22:58	1545.00	1550.00	1545.00	+30.00	10	675
09:22:58	1545.00	1550.00	1545.00	+30.00	1	665
09:22:57	1545.00	1550.00	1550.00	+35.00	1	664
09:22:51	1545.00	1550.00	1545.00	+30.00	1	663
09:22:44	1545.00	1550.00	1545.00	+30.00	1	662
09:22:43	1545.00	1550.00	1550.00	+35.00	1	661
09:22:43	1545.00	1550.00	1545.00	+30.00	1	660
09:22:35	1545.00	1550.00	1545.00	+30.00	1	659
09:22:25	1545.00	1550.00	1545.00	+30.00	1	658
09:22:17	1540.00	1550.00	1540.00	+25.00	2	657
09:22:13	1545.00	1550.00	1545.00	+30.00	2	655
09:22:12	1545.00	1550.00	1550.00	+35.00	2	653
09:22:08	1545.00	1550.00	1550.00	+35.00	1	651
09:22:01	1545.00	1550.00	1550.00	+35.00	1	650
09:22:00	1540.00	1545.00	1545.00	+30.00	1	649
09:22:00	1545.00	1550.00	1545.00	+30.00	4	648
09:21:58	1545.00	1550.00	1550.00	+35.00	1	644
09:21:57	1545.00	1550.00	1550.00	+35.00	5	643
09:21:47	1545.00	1550.00	1545.00	+30.00	1	638
09:21:46	1545.00	1550.00	1545.00	+30.00	2	637
09:21:42	1545.00	1550.00	1545.00	+30.00	1	635
09:21:41	1545.00	1550.00	1545.00	+30.00	5	634
09:21:35	1545.00	1550.00	1545.00	+30.00	1	629
09:21:32	1545.00	1550.00	1550.00	+35.00	1	628
09:21:28	1545.00	1550.00	1550.00	+35.00	2	627
09:21:28	1545.00	1550.00	1550.00	+35.00	1	625
09:21:28	1545.00	1550.00	1550.00	+35.00	1	624
09:21:28	1540.00	1550.00	1550.00	+35.00	1	623
09:21:28	1540.00	1545.00	1545.00	+30.00	31	622
09:21:23	1535.00	1540.00	1540.00	+25.00	4	591
09:21:23	1535.00	1540.00	1540.00	+25.00	1	587
09:21:23	1535.00	1540.00	1540.00	+25.00	70	586
09:21:02	1535.00	1540.00	1535.00	+20.00	1	516
09:20:35	1535.00	1540.00	1535.00	+20.00	1	515
09:20:32	1535.00	1540.00	1535.00	+20.00	1	514
09:20:31	1535.00	1540.00	1535.00	+20.00	1	513
09:20:29	1535.00	1540.00	1535.00	+20.00	1	512
09:20:26	1535.00	1540.00	1535.00	+20.00	1	511
09:20:23	1535.00	1540.00	1535.00	+20.00	1	510
09:20:14	1535.00	1540.00	1535.00	+20.00	1	509
09:19:45	1530.00	1540.00	1540.00	+25.00	1	508
09:19:45	1535.00	1540.00	1535.00	+20.00	1	507
09:19:39	1530.00	1535.00	1535.00	+20.00	2	506
09:19:39	1535.00	1540.00	1535.00	+20.00	5	504
09:19:26	1535.00	1540.00	1540.00	+25.00	1	499
09:19:17	1535.00	1540.00	1535.00	+20.00	2	498
09:19:15	1530.00	1535.00	1535.00	+20.00	5	496
09:19:15	1530.00	1535.00	1535.00	+20.00	9	491
09:18:43	1530.00	1535.00	1530.00	+15.00	1	482
09:18:25	1525.00	1530.00	1530.00	+15.00	12	481
09:18:25	1525.00	1530.00	1530.00	+15.00	1	469
09:17:37	1520.00	1525.00	1525.00	+10.00	2	468
09:17:13	1520.00	1525.00	1525.00	+10.00	1	466
09:17:13	1520.00	1525.00	1525.00	+10.00	1	465
09:16:53	1520.00	1525.00	1525.00	+10.00	1	464
09:16:50	1520.00	1525.00	1525.00	+10.00	1	463
09:16:42	1520.00	1525.00	1525.00	+10.00	1	462
09:16:41	1525.00	1530.00	1525.00	+10.00	9	461
09:16:24	1525.00	1530.00	1525.00	+10.00	1	452
09:16:14	1525.00	1530.00	1525.00	+10.00	1	451
09:14:31	1525.00	1530.00	1525.00	+10.00	1	450
09:14:18	1525.00	1530.00	1525.00	+10.00	1	449
09:13:23	1520.00	1525.00	1525.00	+10.00	3	448
09:13:06	1520.00	1525.00	1520.00	+5.00	1	445
09:13:06	1515.00	1520.00	1520.00	+5.00	17	444
09:13:03	1515.00	1520.00	1515.00	0	2	427
09:13:03	1515.00	1520.00	1515.00	0	1	425
09:13:00	1515.00	1520.00	1520.00	+5.00	1	424
09:12:54	1515.00	1520.00	1515.00	0	1	423
09:12:38	1515.00	1520.00	1515.00	0	1	422
09:12:35	1515.00	1520.00	1515.00	0	1	421
09:12:29	1515.00	1520.00	1515.00	0	1	420
09:12:28	1515.00	1520.00	1515.00	0	1	419
09:12:28	1515.00	1520.00	1515.00	0	1	418
09:12:26	1515.00	1520.00	1515.00	0	1	417
09:12:25	1515.00	1520.00	1515.00	0	1	416
09:12:24	1515.00	1520.00	1515.00	0	1	415
09:12:23	1515.00	1520.00	1515.00	0	1	414
09:12:21	1515.00	1520.00	1515.00	0	1	413
09:12:20	1515.00	1520.00	1515.00	0	1	412
09:12:19	1515.00	1520.00	1515.00	0	1	411
09:12:17	1515.00	1520.00	1515.00	0	1	410
09:12:14	1515.00	1520.00	1515.00	0	1	409
09:12:12	1515.00	1520.00	1515.00	0	1	408
09:12:10	1515.00	1520.00	1515.00	0	1	407
09:12:08	1515.00	1520.00	1515.00	0	1	406
09:12:08	1515.00	1520.00	1515.00	0	5	405
09:12:07	1515.00	1520.00	1515.00	0	1	400
09:12:05	1515.00	1520.00	1515.00	0	1	399
09:12:04	1515.00	1520.00	1515.00	0	1	398
09:12:02	1515.00	1520.00	1515.00	0	1	397
09:12:01	1515.00	1520.00	1515.00	0	1	396
09:12:01	1515.00	1520.00	1515.00	0	5	395
09:12:01	1515.00	1520.00	1515.00	0	1	390
09:11:59	1515.00	1520.00	1515.00	0	1	389
09:11:58	1515.00	1520.00	1515.00	0	1	388
09:11:56	1515.00	1520.00	1515.00	0	1	387
09:11:55	1515.00	1520.00	1515.00	0	1	386
09:11:52	1515.00	1520.00	1515.00	0	1	385
09:11:52	1515.00	1520.00	1515.00	0	1	384
09:11:38	1520.00	1525.00	1520.00	+5.00	1	383
09:11:38	1520.00	1525.00	1520.00	+5.00	1	382
09:11:38	1520.00	1525.00	1520.00	+5.00	18	381
09:11:26	1520.00	1525.00	1520.00	+5.00	1	363
09:11:07	1520.00	1525.00	1525.00	+10.00	1	362
09:11:07	1520.00	1525.00	1525.00	+10.00	1	361
09:11:07	1520.00	1525.00	1525.00	+10.00	1	360
09:11:07	1520.00	1525.00	1520.00	+5.00	1	359
09:11:07	1520.00	1525.00	1520.00	+5.00	1	358
09:11:07	1520.00	1525.00	1520.00	+5.00	1	357
09:11:07	1520.00	1525.00	1520.00	+5.00	1	356
09:11:07	1525.00	1530.00	1525.00	+10.00	20	355
09:11:07	1525.00	1530.00	1525.00	+10.00	1	335
09:11:07	1525.00	1530.00	1530.00	+15.00	1	334
09:11:06	1530.00	1535.00	1530.00	+15.00	4	333
09:11:04	1530.00	1535.00	1530.00	+15.00	1	329
09:10:46	1530.00	1535.00	1530.00	+15.00	1	328
09:10:38	1530.00	1535.00	1530.00	+15.00	1	327
09:10:34	1530.00	1535.00	1530.00	+15.00	1	326
09:10:10	1530.00	1535.00	1530.00	+15.00	1	325
09:10:00	1530.00	1535.00	1535.00	+20.00	1	324
09:09:51	1530.00	1535.00	1530.00	+15.00	6	323
09:09:29	1530.00	1540.00	1530.00	+15.00	5	317
09:09:25	1535.00	1540.00	1535.00	+20.00	1	312
09:09:17	1530.00	1535.00	1535.00	+20.00	5	311
09:09:01	1530.00	1535.00	1530.00	+15.00	1	306
09:08:52	1535.00	1540.00	1535.00	+20.00	1	305
09:08:32	1530.00	1535.00	1535.00	+20.00	1	304
09:08:27	1530.00	1535.00	1535.00	+20.00	1	303
09:08:20	1530.00	1540.00	1530.00	+15.00	1	302
09:08:20	1530.00	1540.00	1540.00	+25.00	1	301
09:08:19	1535.00	1540.00	1535.00	+20.00	6	300
09:08:04	1530.00	1535.00	1535.00	+20.00	1	294
09:07:54	1535.00	1540.00	1535.00	+20.00	1	293
09:07:50	1530.00	1535.00	1535.00	+20.00	1	292
09:07:47	1530.00	1535.00	1535.00	+20.00	2	291
09:07:45	1535.00	1540.00	1535.00	+20.00	1	289
09:07:16	1530.00	1535.00	1535.00	+20.00	1	288
09:07:16	1530.00	1535.00	1535.00	+20.00	15	287
09:07:15	1530.00	1535.00	1530.00	+15.00	1	272
09:06:59	1530.00	1535.00	1530.00	+15.00	1	271
09:06:53	1530.00	1535.00	1530.00	+15.00	1	270
09:06:50	1530.00	1535.00	1535.00	+20.00	1	269
09:06:48	1525.00	1530.00	1530.00	+15.00	1	268
09:06:45	1525.00	1530.00	1530.00	+15.00	1	267
09:06:28	1530.00	1535.00	1530.00	+15.00	1	266
09:06:28	1525.00	1530.00	1530.00	+15.00	1	265
09:06:10	1530.00	1535.00	1530.00	+15.00	4	264
09:06:05	1530.00	1535.00	1530.00	+15.00	4	260
09:05:54	1525.00	1530.00	1530.00	+15.00	1	256
09:05:54	1525.00	1530.00	1530.00	+15.00	1	255
09:05:52	1530.00	1535.00	1530.00	+15.00	1	254
09:05:52	1525.00	1535.00	1525.00	+10.00	1	253
09:05:52	1525.00	1530.00	1530.00	+15.00	1	252
09:05:52	1530.00	1535.00	1530.00	+15.00	9	251
09:05:41	1530.00	1535.00	1530.00	+15.00	2	242
09:05:38	1530.00	1535.00	1535.00	+20.00	1	240
09:05:30	1530.00	1535.00	1535.00	+20.00	1	239
09:05:30	1530.00	1535.00	1535.00	+20.00	1	238
09:05:30	1530.00	1535.00	1535.00	+20.00	5	237
09:05:30	1535.00	1540.00	1535.00	+20.00	5	232
09:05:23	1535.00	1540.00	1535.00	+20.00	2	227
09:05:21	1535.00	1540.00	1535.00	+20.00	1	225
09:05:14	1535.00	1540.00	1535.00	+20.00	1	224
09:05:12	1535.00	1540.00	1535.00	+20.00	1	223
09:05:11	1535.00	1540.00	1535.00	+20.00	1	222
09:05:10	1535.00	1540.00	1535.00	+20.00	1	221
09:05:02	1535.00	1540.00	1535.00	+20.00	1	220
09:05:01	1535.00	1540.00	1535.00	+20.00	1	219
09:05:01	1535.00	1540.00	1535.00	+20.00	1	218
09:04:52	1535.00	1540.00	1535.00	+20.00	1	217
09:04:51	1535.00	1540.00	1535.00	+20.00	1	216
09:04:22	1535.00	1540.00	1535.00	+20.00	1	215
09:04:06	1535.00	1540.00	1540.00	+25.00	1	214
09:04:00	1535.00	1540.00	1535.00	+20.00	1	213
09:03:38	1535.00	1540.00	1540.00	+25.00	1	212
09:03:30	1530.00	1535.00	1535.00	+20.00	2	211
09:03:24	1535.00	1540.00	1535.00	+20.00	1	209
09:03:21	1535.00	1540.00	1535.00	+20.00	1	208
09:03:01	1535.00	1540.00	1535.00	+20.00	1	207
09:02:57	1530.00	1535.00	1535.00	+20.00	10	206
09:02:51	1535.00	1540.00	1535.00	+20.00	1	196
09:02:48	1535.00	1540.00	1535.00	+20.00	1	195
09:02:46	1535.00	1540.00	1535.00	+20.00	1	194
09:02:37	1535.00	1540.00	1535.00	+20.00	1	193
09:02:31	1530.00	1540.00	1530.00	+15.00	1	192
09:02:31	1535.00	1540.00	1535.00	+20.00	1	191
09:02:29	1530.00	1535.00	1535.00	+20.00	1	190
09:02:24	1535.00	1540.00	1535.00	+20.00	1	189
09:02:17	1535.00	1540.00	1535.00	+20.00	1	188
09:02:17	1530.00	1535.00	1535.00	+20.00	14	187
09:02:17	1530.00	1535.00	1535.00	+20.00	1	173
09:02:15	1530.00	1535.00	1530.00	+15.00	2	172
09:02:00	1530.00	1535.00	1535.00	+20.00	1	170
09:02:00	1535.00	1540.00	1535.00	+20.00	5	169
09:01:59	1535.00	1540.00	1535.00	+20.00	1	164
09:01:59	1535.00	1540.00	1535.00	+20.00	1	163
09:01:59	1535.00	1540.00	1535.00	+20.00	1	162
09:01:59	1535.00	1540.00	1535.00	+20.00	1	161
09:01:55	1535.00	1540.00	1535.00	+20.00	1	160
09:01:54	1535.00	1540.00	1535.00	+20.00	3	159
09:01:48	1535.00	1540.00	1535.00	+20.00	1	156
09:01:45	1535.00	1540.00	1535.00	+20.00	1	155
09:01:32	1535.00	1540.00	1535.00	+20.00	1	154
09:01:30	1535.00	1540.00	1540.00	+25.00	1	153
09:01:28	1535.00	1540.00	1540.00	+25.00	1	152
09:01:18	1540.00	1545.00	1540.00	+25.00	1	151
09:01:13	1535.00	1540.00	1540.00	+25.00	1	150
09:01:11	1535.00	1540.00	1540.00	+25.00	1	149
09:01:10	1535.00	1540.00	1540.00	+25.00	1	148
09:01:10	1535.00	1540.00	1540.00	+25.00	1	147
09:01:10	1540.00	1545.00	1540.00	+25.00	1	146
09:01:10	1540.00	1545.00	1540.00	+25.00	2	145
09:01:10	1540.00	1545.00	1540.00	+25.00	1	143
09:01:09	1540.00	1545.00	1540.00	+25.00	1	142
09:01:09	1540.00	1545.00	1540.00	+25.00	1	141
09:01:08	1540.00	1545.00	1540.00	+25.00	1	140
09:01:07	1540.00	1545.00	1540.00	+25.00	1	139
09:01:05	1540.00	1545.00	1540.00	+25.00	1	138
09:01:03	1540.00	1545.00	1540.00	+25.00	1	137
09:00:58	1540.00	1545.00	1540.00	+25.00	1	136
09:00:57	1540.00	1545.00	1540.00	+25.00	1	135
09:00:55	1540.00	1545.00	1545.00	+30.00	1	134
09:00:51	1535.00	1540.00	1540.00	+25.00	1	133
09:00:50	1535.00	1540.00	1540.00	+25.00	3	132
09:00:49	1535.00	1545.00	1545.00	+30.00	1	129
09:00:48	1540.00	1545.00	1540.00	+25.00	1	128
09:00:47	1540.00	1545.00	1540.00	+25.00	1	127
09:00:46	1540.00	1545.00	1545.00	+30.00	1	126
09:00:45	1535.00	1545.00	1545.00	+30.00	1	125
09:00:42	1540.00	1545.00	1540.00	+25.00	1	124
09:00:40	1540.00	1545.00	1545.00	+30.00	1	123
09:00:39	1540.00	1545.00	1545.00	+30.00	1	122
09:00:39	1535.00	1540.00	1540.00	+25.00	12	121
09:00:38	1530.00	1535.00	1535.00	+20.00	5	109
09:00:32	1530.00	1535.00	1530.00	+15.00	1	104
09:00:32	1530.00	1535.00	1535.00	+20.00	1	103
09:00:32	1525.00	1530.00	1530.00	+15.00	12	102
09:00:31	1525.00	1530.00	1525.00	+10.00	1	90
09:00:31	1525.00	1530.00	1525.00	+10.00	1	89
09:00:30	1525.00	1530.00	1525.00	+10.00	1	88
09:00:28	1525.00	1530.00	1525.00	+10.00	1	87
09:00:28	1525.00	1530.00	1525.00	+10.00	1	86
09:00:28	1525.00	1530.00	1525.00	+10.00	3	85
09:00:22	1520.00	1525.00	1525.00	+10.00	1	82
09:00:22	1520.00	1525.00	1525.00	+10.00	1	81
09:00:18	1515.00	1525.00	1525.00	+10.00	1	80
09:00:16	1515.00	1525.00	1525.00	+10.00	1	79
09:00:16	1520.00	1525.00	1525.00	+10.00	1	78
09:00:16	1515.00	1525.00	1525.00	+10.00	11	77
09:00:13	1515.00	1520.00	1520.00	+5.00	2	66
09:00:12	1515.00	1520.00	1520.00	+5.00	1	64
09:00:12	1520.00	1525.00	1520.00	+5.00	1	63
09:00:12	--	--	1520.00	+5.00	62	62

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

海盜船 CORSAIR TC100 RELAXED 布質電競椅

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

Apple iPhone 17 Pro Max (256G)

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

Samsung Galaxy A56 5G (8G/256G)

GARMIN VENU 3S GPS 智慧腕錶

PChome 購物儲值3,000元

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值1, 000元

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

MyCard 3000點虛擬點數卡

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

蘋果健身訂閱服務12/15在台推出...

TPCA：AI重塑PCB版圖台需強化...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【歐股盤後】互有漲跌☆
‧友達ADR8日下跌0.04美元跌幅1.0...
‧建通11月營收衝逾3年新高端子...

加密貨幣

比特幣BTC	89959.06	-465.53	-0.51%
以太幣ETH	3109.24	48.23	1.58%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	573.00	-25.69	-4.29%
萊特幣LTC	83.03	1.61	1.97%
卡達幣ADA	0.426093	0.01	2.22%
波場幣TRX	0.281233	-0.01	-1.97%
恆星幣XLM	0.238762	0.00	0.72%

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。