最新威華達控股：重磅布局AI算力賽道雙輪驅動重塑成長曲線熱門[公告] 中信金:代台灣人壽公告核准投資Oak Hill Capital Partners VII (Offshore), L.P.

更新報價

智　邦 (2345) 通信網路業上市

1895.00 ▲+5.00 +0.26% 45.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	2,399	1895.00	19	1900.00	11	1880.00	1905.00	1855.00	1890.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	1895.00	1900.00	1895.00	+5.00	1	2399
13:30:00	1895.00	1900.00	1895.00	+5.00	184	2398
13:24:55	1885.00	1890.00	1890.00	0	2	2214
13:24:54	1885.00	1890.00	1890.00	0	1	2212
13:24:54	1885.00	1890.00	1885.00	-5.00	1	2211
13:24:52	1885.00	1890.00	1890.00	0	1	2210
13:24:41	1885.00	1890.00	1885.00	-5.00	1	2209
13:24:36	1885.00	1890.00	1890.00	0	1	2208
13:24:32	1885.00	1890.00	1890.00	0	8	2207
13:24:30	1885.00	1890.00	1885.00	-5.00	1	2199
13:24:22	1885.00	1890.00	1885.00	-5.00	1	2198
13:24:20	1885.00	1890.00	1885.00	-5.00	1	2197
13:24:15	1885.00	1890.00	1890.00	0	1	2196
13:24:14	1885.00	1890.00	1885.00	-5.00	1	2195
13:24:02	1885.00	1890.00	1885.00	-5.00	1	2194
13:23:43	1885.00	1890.00	1885.00	-5.00	1	2193
13:23:38	1885.00	1890.00	1885.00	-5.00	4	2192
13:23:36	1885.00	1890.00	1890.00	0	1	2188
13:23:36	1885.00	1890.00	1890.00	0	1	2187
13:23:23	1885.00	1890.00	1885.00	-5.00	1	2186
13:23:10	1885.00	1890.00	1890.00	0	1	2185
13:23:07	1885.00	1890.00	1890.00	0	1	2184
13:23:03	1885.00	1890.00	1885.00	-5.00	1	2183
13:22:58	1885.00	1890.00	1890.00	0	1	2182
13:22:48	1885.00	1890.00	1890.00	0	1	2181
13:22:47	1880.00	1885.00	1885.00	-5.00	6	2180
13:22:46	1880.00	1885.00	1885.00	-5.00	1	2174
13:22:46	1880.00	1885.00	1885.00	-5.00	1	2173
13:22:46	1880.00	1885.00	1885.00	-5.00	1	2172
13:22:44	1880.00	1885.00	1880.00	-10.00	1	2171
13:22:41	1880.00	1885.00	1880.00	-10.00	1	2170
13:22:24	1880.00	1885.00	1880.00	-10.00	1	2169
13:22:14	1880.00	1885.00	1885.00	-5.00	1	2168
13:22:07	1880.00	1885.00	1885.00	-5.00	1	2167
13:22:05	1880.00	1885.00	1880.00	-10.00	1	2166
13:21:45	1880.00	1885.00	1880.00	-10.00	1	2165
13:21:43	1880.00	1885.00	1885.00	-5.00	1	2164
13:21:42	1880.00	1885.00	1885.00	-5.00	1	2163
13:21:26	1880.00	1885.00	1880.00	-10.00	1	2162
13:21:19	1880.00	1885.00	1885.00	-5.00	1	2161
13:21:05	1880.00	1885.00	1880.00	-10.00	1	2160
13:20:46	1880.00	1885.00	1880.00	-10.00	1	2159
13:20:35	1880.00	1885.00	1880.00	-10.00	1	2158
13:20:27	1880.00	1885.00	1880.00	-10.00	1	2157
13:20:07	1880.00	1885.00	1880.00	-10.00	1	2156
13:20:01	1880.00	1885.00	1880.00	-10.00	1	2155
13:20:00	1880.00	1885.00	1880.00	-10.00	1	2154
13:20:00	1880.00	1885.00	1885.00	-5.00	1	2153
13:20:00	1880.00	1885.00	1885.00	-5.00	1	2152
13:19:57	1880.00	1885.00	1885.00	-5.00	1	2151
13:19:48	1880.00	1885.00	1880.00	-10.00	1	2150
13:19:30	1880.00	1885.00	1880.00	-10.00	1	2149
13:19:28	1880.00	1885.00	1880.00	-10.00	1	2148
13:19:08	1880.00	1885.00	1880.00	-10.00	1	2147
13:18:50	1880.00	1885.00	1885.00	-5.00	1	2146
13:18:48	1880.00	1885.00	1880.00	-10.00	1	2145
13:18:46	1880.00	1885.00	1885.00	-5.00	2	2144
13:18:29	1880.00	1885.00	1880.00	-10.00	1	2142
13:18:22	1880.00	1885.00	1885.00	-5.00	1	2141
13:18:10	1880.00	1885.00	1885.00	-5.00	1	2140
13:18:10	1880.00	1885.00	1880.00	-10.00	1	2139
13:18:07	1880.00	1885.00	1885.00	-5.00	1	2138
13:18:04	1880.00	1885.00	1880.00	-10.00	1	2137
13:18:00	1880.00	1885.00	1885.00	-5.00	1	2136
13:17:50	1880.00	1885.00	1880.00	-10.00	1	2135
13:17:31	1880.00	1885.00	1880.00	-10.00	1	2134
13:17:24	1880.00	1885.00	1885.00	-5.00	1	2133
13:17:14	1880.00	1885.00	1885.00	-5.00	1	2132
13:17:14	1880.00	1885.00	1880.00	-10.00	1	2131
13:17:12	1880.00	1885.00	1880.00	-10.00	8	2130
13:17:10	1880.00	1885.00	1880.00	-10.00	1	2122
13:17:07	1880.00	1885.00	1885.00	-5.00	1	2121
13:16:56	1880.00	1885.00	1880.00	-10.00	1	2120
13:16:56	1880.00	1885.00	1880.00	-10.00	2	2119
13:16:51	1880.00	1885.00	1880.00	-10.00	1	2117
13:16:31	1880.00	1885.00	1880.00	-10.00	1	2116
13:16:12	1880.00	1885.00	1880.00	-10.00	1	2115
13:16:09	1880.00	1885.00	1880.00	-10.00	1	2114
13:16:09	1880.00	1885.00	1885.00	-5.00	1	2113
13:16:00	1880.00	1885.00	1885.00	-5.00	1	2112
13:15:52	1880.00	1885.00	1880.00	-10.00	2	2111
13:15:52	1880.00	1885.00	1880.00	-10.00	1	2109
13:15:38	1880.00	1885.00	1885.00	-5.00	1	2108
13:15:33	1880.00	1885.00	1880.00	-10.00	1	2107
13:15:14	1880.00	1885.00	1880.00	-10.00	1	2106
13:15:03	1880.00	1885.00	1885.00	-5.00	1	2105
13:15:01	1880.00	1885.00	1885.00	-5.00	1	2104
13:15:00	1880.00	1885.00	1885.00	-5.00	1	2103
13:14:53	1880.00	1885.00	1880.00	-10.00	1	2102
13:14:34	1880.00	1885.00	1880.00	-10.00	1	2101
13:14:34	1880.00	1885.00	1880.00	-10.00	1	2100
13:14:24	1880.00	1885.00	1885.00	-5.00	1	2099
13:14:14	1880.00	1885.00	1880.00	-10.00	1	2098
13:13:55	1880.00	1885.00	1880.00	-10.00	1	2097
13:13:36	1880.00	1885.00	1880.00	-10.00	1	2096
13:13:36	1880.00	1885.00	1880.00	-10.00	1	2095
13:13:36	1880.00	1885.00	1880.00	-10.00	1	2094
13:13:15	1880.00	1885.00	1880.00	-10.00	1	2093
13:12:56	1880.00	1885.00	1880.00	-10.00	1	2092
13:12:49	1880.00	1885.00	1880.00	-10.00	1	2091
13:12:36	1880.00	1885.00	1880.00	-10.00	1	2090
13:12:27	1880.00	1885.00	1885.00	-5.00	1	2089
13:12:27	1885.00	1890.00	1885.00	-5.00	1	2088
13:12:17	1885.00	1890.00	1885.00	-5.00	1	2087
13:12:04	1885.00	1890.00	1885.00	-5.00	1	2086
13:11:57	1885.00	1890.00	1885.00	-5.00	1	2085
13:11:49	1885.00	1890.00	1885.00	-5.00	1	2084
13:11:48	1885.00	1890.00	1885.00	-5.00	1	2083
13:11:37	1885.00	1890.00	1885.00	-5.00	1	2082
13:11:18	1885.00	1890.00	1885.00	-5.00	1	2081
13:10:58	1885.00	1890.00	1885.00	-5.00	1	2080
13:10:54	1885.00	1890.00	1885.00	-5.00	1	2079
13:10:39	1885.00	1890.00	1885.00	-5.00	1	2078
13:10:36	1885.00	1890.00	1885.00	-5.00	1	2077
13:10:25	1885.00	1890.00	1885.00	-5.00	1	2076
13:10:19	1885.00	1890.00	1885.00	-5.00	1	2075
13:10:00	1885.00	1890.00	1885.00	-5.00	1	2074
13:10:00	1885.00	1890.00	1885.00	-5.00	1	2073
13:09:50	1885.00	1890.00	1885.00	-5.00	2	2072
13:09:43	1885.00	1890.00	1885.00	-5.00	1	2070
13:09:40	1885.00	1890.00	1885.00	-5.00	1	2069
13:09:20	1885.00	1890.00	1885.00	-5.00	1	2068
13:09:13	1885.00	1890.00	1885.00	-5.00	1	2067
13:09:01	1885.00	1890.00	1885.00	-5.00	1	2066
13:09:01	1885.00	1890.00	1885.00	-5.00	1	2065
13:08:42	1885.00	1890.00	1885.00	-5.00	3	2064
13:08:41	1885.00	1890.00	1885.00	-5.00	1	2061
13:08:39	1885.00	1890.00	1885.00	-5.00	1	2060
13:08:22	1885.00	1890.00	1885.00	-5.00	1	2059
13:08:13	1885.00	1890.00	1885.00	-5.00	1	2058
13:08:02	1885.00	1890.00	1885.00	-5.00	1	2057
13:07:42	1885.00	1890.00	1885.00	-5.00	1	2056
13:07:23	1885.00	1890.00	1885.00	-5.00	1	2055
13:07:15	1885.00	1890.00	1885.00	-5.00	1	2054
13:07:03	1885.00	1890.00	1885.00	-5.00	1	2053
13:06:44	1885.00	1890.00	1885.00	-5.00	1	2052
13:06:33	1885.00	1890.00	1885.00	-5.00	2	2051
13:06:24	1885.00	1890.00	1885.00	-5.00	1	2049
13:06:23	1885.00	1890.00	1885.00	-5.00	2	2048
13:06:20	1885.00	1890.00	1885.00	-5.00	1	2046
13:06:20	1885.00	1890.00	1885.00	-5.00	2	2045
13:06:08	1885.00	1890.00	1885.00	-5.00	1	2043
13:06:04	1885.00	1890.00	1885.00	-5.00	1	2042
13:05:45	1885.00	1890.00	1885.00	-5.00	1	2041
13:05:25	1885.00	1890.00	1885.00	-5.00	1	2040
13:05:17	1885.00	1890.00	1885.00	-5.00	1	2039
13:05:06	1885.00	1890.00	1885.00	-5.00	1	2038
13:04:46	1885.00	1890.00	1885.00	-5.00	1	2037
13:04:26	1885.00	1890.00	1885.00	-5.00	1	2036
13:04:07	1885.00	1890.00	1885.00	-5.00	1	2035
13:03:47	1885.00	1890.00	1885.00	-5.00	1	2034
13:03:31	1885.00	1890.00	1890.00	0	1	2033
13:03:28	1885.00	1890.00	1885.00	-5.00	1	2032
13:03:08	1880.00	1890.00	1880.00	-10.00	1	2031
13:02:49	1880.00	1890.00	1880.00	-10.00	1	2030
13:02:28	1880.00	1890.00	1880.00	-10.00	1	2029
13:02:09	1880.00	1890.00	1880.00	-10.00	1	2028
13:01:50	1880.00	1890.00	1880.00	-10.00	1	2027
13:01:30	1880.00	1890.00	1880.00	-10.00	1	2026
13:01:11	1880.00	1890.00	1880.00	-10.00	1	2025
13:00:50	1880.00	1890.00	1880.00	-10.00	1	2024
13:00:31	1880.00	1890.00	1880.00	-10.00	1	2023
13:00:12	1880.00	1890.00	1880.00	-10.00	1	2022
13:00:01	1880.00	1890.00	1880.00	-10.00	1	2021
13:00:01	1880.00	1890.00	1880.00	-10.00	1	2020
13:00:01	1880.00	1890.00	1880.00	-10.00	1	2019
13:00:00	1880.00	1890.00	1880.00	-10.00	1	2018
13:00:00	1880.00	1890.00	1880.00	-10.00	1	2017
12:59:53	1885.00	1890.00	1885.00	-5.00	1	2016
12:59:52	1880.00	1890.00	1880.00	-10.00	1	2015
12:59:40	1880.00	1885.00	1885.00	-5.00	4	2014
12:59:40	1885.00	1890.00	1885.00	-5.00	1	2010
12:59:39	1880.00	1885.00	1885.00	-5.00	13	2009
12:59:33	1880.00	1885.00	1880.00	-10.00	1	1996
12:59:12	1880.00	1885.00	1880.00	-10.00	1	1995
12:58:53	1880.00	1885.00	1880.00	-10.00	1	1994
12:58:45	1880.00	1885.00	1880.00	-10.00	1	1993
12:58:34	1880.00	1885.00	1880.00	-10.00	1	1992
12:58:14	1880.00	1885.00	1880.00	-10.00	1	1991
12:58:14	1880.00	1885.00	1880.00	-10.00	1	1990
12:58:08	1880.00	1885.00	1880.00	-10.00	2	1989
12:57:55	1880.00	1885.00	1880.00	-10.00	1	1987
12:57:34	1880.00	1890.00	1880.00	-10.00	1	1986
12:57:32	1880.00	1890.00	1880.00	-10.00	1	1985
12:57:17	1880.00	1890.00	1880.00	-10.00	1	1984
12:57:15	1880.00	1890.00	1880.00	-10.00	1	1983
12:57:08	1880.00	1890.00	1880.00	-10.00	5	1982
12:57:00	1880.00	1890.00	1880.00	-10.00	1	1977
12:56:56	1880.00	1890.00	1880.00	-10.00	1	1976
12:56:36	1885.00	1890.00	1885.00	-5.00	1	1975
12:56:36	1880.00	1890.00	1880.00	-10.00	1	1974
12:56:25	1880.00	1890.00	1880.00	-10.00	1	1973
12:56:17	1880.00	1890.00	1880.00	-10.00	1	1972
12:55:56	1880.00	1890.00	1880.00	-10.00	1	1971
12:55:50	1880.00	1890.00	1880.00	-10.00	1	1970
12:55:37	1880.00	1890.00	1880.00	-10.00	1	1969
12:55:18	1880.00	1890.00	1880.00	-10.00	1	1968
12:55:12	1885.00	1890.00	1885.00	-5.00	4	1967
12:55:04	1885.00	1890.00	1885.00	-5.00	1	1963
12:54:58	1885.00	1890.00	1885.00	-5.00	1	1962
12:54:39	1885.00	1890.00	1885.00	-5.00	1	1961
12:54:37	1885.00	1890.00	1885.00	-5.00	1	1960
12:54:21	1885.00	1890.00	1885.00	-5.00	1	1959
12:54:19	1885.00	1890.00	1885.00	-5.00	1	1958
12:54:01	1885.00	1890.00	1885.00	-5.00	1	1957
12:53:59	1885.00	1890.00	1885.00	-5.00	1	1956
12:53:58	1885.00	1890.00	1885.00	-5.00	1	1955
12:53:40	1885.00	1890.00	1885.00	-5.00	1	1954
12:53:23	1885.00	1890.00	1885.00	-5.00	1	1953
12:53:23	1880.00	1885.00	1885.00	-5.00	19	1952
12:53:23	1880.00	1885.00	1885.00	-5.00	15	1933
12:53:20	1880.00	1885.00	1880.00	-10.00	1	1918
12:53:01	1880.00	1885.00	1880.00	-10.00	1	1917
12:52:54	1880.00	1885.00	1880.00	-10.00	1	1916
12:52:49	1880.00	1885.00	1880.00	-10.00	1	1915
12:52:41	1880.00	1885.00	1880.00	-10.00	1	1914
12:52:37	1880.00	1885.00	1880.00	-10.00	1	1913
12:52:22	1880.00	1885.00	1880.00	-10.00	1	1912
12:52:21	1880.00	1885.00	1880.00	-10.00	1	1911
12:52:02	1880.00	1885.00	1885.00	-5.00	1	1910
12:52:01	1880.00	1885.00	1880.00	-10.00	1	1909
12:51:42	1880.00	1885.00	1880.00	-10.00	1	1908
12:51:24	1880.00	1885.00	1880.00	-10.00	1	1907
12:51:23	1880.00	1885.00	1880.00	-10.00	1	1906
12:51:19	1880.00	1885.00	1880.00	-10.00	1	1905
12:51:08	1880.00	1885.00	1880.00	-10.00	1	1904
12:51:03	1880.00	1885.00	1880.00	-10.00	1	1903
12:51:01	1880.00	1885.00	1880.00	-10.00	1	1902
12:51:00	1880.00	1885.00	1880.00	-10.00	1	1901
12:50:59	1880.00	1885.00	1880.00	-10.00	1	1900
12:50:45	1880.00	1885.00	1880.00	-10.00	1	1899
12:50:44	1880.00	1885.00	1880.00	-10.00	1	1898
12:50:23	1880.00	1885.00	1880.00	-10.00	1	1897
12:50:08	1880.00	1885.00	1880.00	-10.00	1	1896
12:50:04	1880.00	1885.00	1880.00	-10.00	1	1895
12:49:58	1880.00	1885.00	1880.00	-10.00	1	1894
12:49:46	1880.00	1885.00	1880.00	-10.00	1	1893
12:49:44	1880.00	1885.00	1880.00	-10.00	1	1892
12:49:44	1880.00	1885.00	1880.00	-10.00	1	1891
12:49:38	1880.00	1885.00	1880.00	-10.00	1	1890
12:49:25	1880.00	1885.00	1880.00	-10.00	1	1889
12:49:16	1880.00	1885.00	1880.00	-10.00	1	1888
12:49:11	1880.00	1885.00	1880.00	-10.00	1	1887
12:49:06	1880.00	1885.00	1880.00	-10.00	1	1886
12:48:54	1880.00	1885.00	1880.00	-10.00	1	1885
12:48:46	1880.00	1885.00	1880.00	-10.00	1	1884
12:48:30	1880.00	1885.00	1880.00	-10.00	1	1883
12:48:26	1880.00	1885.00	1880.00	-10.00	1	1882
12:48:07	1880.00	1885.00	1880.00	-10.00	1	1881
12:48:06	1880.00	1885.00	1880.00	-10.00	1	1880
12:48:01	1880.00	1885.00	1880.00	-10.00	1	1879
12:47:47	1880.00	1885.00	1880.00	-10.00	1	1878
12:47:40	1880.00	1885.00	1880.00	-10.00	1	1877
12:47:28	1880.00	1885.00	1880.00	-10.00	1	1876
12:47:25	1880.00	1885.00	1880.00	-10.00	1	1875
12:47:22	1880.00	1885.00	1880.00	-10.00	1	1874
12:47:19	1880.00	1885.00	1880.00	-10.00	1	1873
12:47:07	1880.00	1885.00	1880.00	-10.00	1	1872
12:47:01	1880.00	1885.00	1880.00	-10.00	1	1871
12:46:49	1880.00	1885.00	1880.00	-10.00	1	1870
12:46:48	1880.00	1885.00	1880.00	-10.00	1	1869
12:46:29	1880.00	1885.00	1880.00	-10.00	1	1868
12:46:14	1880.00	1885.00	1880.00	-10.00	1	1867
12:46:09	1880.00	1885.00	1880.00	-10.00	1	1866
12:45:50	1880.00	1885.00	1880.00	-10.00	1	1865
12:45:33	1880.00	1885.00	1880.00	-10.00	1	1864
12:45:31	1880.00	1885.00	1880.00	-10.00	1	1863
12:45:29	1880.00	1885.00	1880.00	-10.00	1	1862
12:45:23	1880.00	1885.00	1880.00	-10.00	1	1861
12:45:12	1880.00	1885.00	1880.00	-10.00	1	1860
12:45:10	1880.00	1885.00	1880.00	-10.00	1	1859
12:45:02	1880.00	1885.00	1880.00	-10.00	1	1858
12:45:00	1880.00	1885.00	1880.00	-10.00	1	1857
12:44:51	1880.00	1885.00	1880.00	-10.00	1	1856
12:44:31	1880.00	1885.00	1880.00	-10.00	1	1855
12:44:12	1875.00	1880.00	1880.00	-10.00	1	1854
12:44:11	1875.00	1885.00	1875.00	-15.00	1	1853
12:44:07	1875.00	1880.00	1880.00	-10.00	1	1852
12:44:04	1875.00	1885.00	1875.00	-15.00	1	1851
12:43:52	1875.00	1885.00	1875.00	-15.00	1	1850
12:43:44	1875.00	1885.00	1875.00	-15.00	1	1849
12:43:32	1875.00	1885.00	1875.00	-15.00	1	1848
12:43:32	1875.00	1880.00	1880.00	-10.00	1	1847
12:43:32	1875.00	1880.00	1880.00	-10.00	1	1846
12:43:13	1875.00	1880.00	1880.00	-10.00	1	1845
12:43:13	1875.00	1885.00	1875.00	-15.00	1	1844
12:42:53	1875.00	1885.00	1875.00	-15.00	1	1843
12:42:44	1880.00	1885.00	1880.00	-10.00	1	1842
12:42:38	1880.00	1885.00	1880.00	-10.00	1	1841
12:42:33	1880.00	1885.00	1880.00	-10.00	1	1840
12:42:14	1880.00	1885.00	1880.00	-10.00	1	1839
12:42:12	1880.00	1885.00	1880.00	-10.00	1	1838
12:42:07	1880.00	1885.00	1880.00	-10.00	1	1837
12:42:00	1875.00	1885.00	1875.00	-15.00	1	1836
12:41:58	1880.00	1885.00	1880.00	-10.00	1	1835
12:41:54	1880.00	1885.00	1880.00	-10.00	1	1834
12:41:54	1880.00	1885.00	1880.00	-10.00	1	1833
12:41:37	1880.00	1885.00	1880.00	-10.00	1	1832
12:41:37	1880.00	1885.00	1880.00	-10.00	10	1831
12:41:35	1880.00	1885.00	1880.00	-10.00	1	1821
12:41:23	1880.00	1885.00	1880.00	-10.00	1	1820
12:41:16	1880.00	1885.00	1880.00	-10.00	1	1819
12:41:09	1880.00	1885.00	1880.00	-10.00	1	1818
12:40:55	1880.00	1885.00	1880.00	-10.00	1	1817
12:40:36	1880.00	1885.00	1880.00	-10.00	1	1816
12:40:34	1880.00	1885.00	1885.00	-5.00	1	1815
12:40:16	1880.00	1885.00	1880.00	-10.00	1	1814
12:40:16	1880.00	1885.00	1880.00	-10.00	1	1813
12:40:06	1880.00	1885.00	1880.00	-10.00	1	1812
12:40:05	1880.00	1885.00	1880.00	-10.00	1	1811
12:39:57	1880.00	1885.00	1880.00	-10.00	1	1810
12:39:42	1880.00	1885.00	1880.00	-10.00	1	1809
12:39:37	1880.00	1885.00	1880.00	-10.00	1	1808
12:39:17	1880.00	1885.00	1880.00	-10.00	1	1807
12:39:01	1880.00	1885.00	1880.00	-10.00	1	1806
12:39:01	1880.00	1885.00	1880.00	-10.00	1	1805
12:38:58	1880.00	1885.00	1880.00	-10.00	1	1804
12:38:38	1880.00	1885.00	1880.00	-10.00	1	1803
12:38:19	1880.00	1885.00	1880.00	-10.00	1	1802
12:38:16	1880.00	1885.00	1880.00	-10.00	1	1801
12:38:12	1880.00	1885.00	1880.00	-10.00	1	1800
12:38:03	1880.00	1885.00	1880.00	-10.00	3	1799
12:37:59	1880.00	1885.00	1880.00	-10.00	1	1796
12:37:59	1880.00	1885.00	1880.00	-10.00	1	1795
12:37:49	1880.00	1885.00	1880.00	-10.00	1	1794
12:37:39	1880.00	1885.00	1880.00	-10.00	1	1793
12:37:20	1880.00	1885.00	1880.00	-10.00	1	1792
12:37:00	1880.00	1885.00	1880.00	-10.00	1	1791
12:37:00	1880.00	1885.00	1880.00	-10.00	1	1790
12:36:45	1880.00	1890.00	1880.00	-10.00	1	1789
12:36:41	1880.00	1890.00	1880.00	-10.00	1	1788
12:36:27	1880.00	1890.00	1880.00	-10.00	1	1787
12:36:22	1880.00	1890.00	1880.00	-10.00	1	1786
12:36:01	1880.00	1890.00	1880.00	-10.00	1	1785
12:36:01	1880.00	1890.00	1880.00	-10.00	1	1784
12:35:54	1880.00	1890.00	1880.00	-10.00	1	1783
12:35:53	1880.00	1885.00	1885.00	-5.00	1	1782
12:35:42	1880.00	1890.00	1880.00	-10.00	1	1781
12:35:22	1880.00	1890.00	1880.00	-10.00	1	1780
12:35:20	1880.00	1890.00	1880.00	-10.00	1	1779
12:35:16	1880.00	1890.00	1880.00	-10.00	1	1778
12:35:03	1880.00	1890.00	1880.00	-10.00	1	1777
12:34:53	1885.00	1890.00	1885.00	-5.00	1	1776
12:34:43	1885.00	1890.00	1885.00	-5.00	1	1775
12:34:38	1885.00	1890.00	1885.00	-5.00	1	1774
12:34:38	1885.00	1890.00	1885.00	-5.00	1	1773
12:34:23	1880.00	1890.00	1880.00	-10.00	1	1772
12:34:04	1880.00	1890.00	1880.00	-10.00	1	1771
12:34:03	1880.00	1890.00	1880.00	-10.00	1	1770
12:33:48	1880.00	1890.00	1880.00	-10.00	1	1769
12:33:45	1880.00	1890.00	1880.00	-10.00	1	1768
12:33:25	1880.00	1890.00	1880.00	-10.00	1	1767
12:33:05	1880.00	1890.00	1880.00	-10.00	1	1766
12:33:01	1885.00	1890.00	1885.00	-5.00	1	1765
12:32:52	1885.00	1890.00	1885.00	-5.00	1	1764
12:32:49	1885.00	1890.00	1885.00	-5.00	1	1763
12:32:45	1880.00	1890.00	1880.00	-10.00	1	1762
12:32:26	1880.00	1890.00	1880.00	-10.00	1	1761
12:32:20	1880.00	1890.00	1880.00	-10.00	1	1760
12:32:07	1880.00	1890.00	1880.00	-10.00	1	1759
12:31:46	1880.00	1890.00	1880.00	-10.00	1	1758
12:31:27	1880.00	1890.00	1880.00	-10.00	1	1757
12:31:07	1880.00	1890.00	1880.00	-10.00	1	1756
12:30:59	1880.00	1890.00	1880.00	-10.00	1	1755
12:30:52	1880.00	1890.00	1880.00	-10.00	1	1754
12:30:48	1880.00	1890.00	1880.00	-10.00	1	1753
12:30:29	1880.00	1890.00	1880.00	-10.00	1	1752
12:30:24	1880.00	1890.00	1880.00	-10.00	1	1751
12:30:08	1880.00	1890.00	1880.00	-10.00	1	1750
12:30:01	1880.00	1890.00	1880.00	-10.00	1	1749
12:29:49	1880.00	1890.00	1880.00	-10.00	1	1748
12:29:30	1880.00	1890.00	1880.00	-10.00	1	1747
12:29:25	1880.00	1890.00	1880.00	-10.00	1	1746
12:29:24	1885.00	1890.00	1885.00	-5.00	1	1745
12:29:11	1885.00	1890.00	1885.00	-5.00	1	1744
12:29:10	1885.00	1890.00	1885.00	-5.00	1	1743
12:29:05	1885.00	1890.00	1885.00	-5.00	1	1742
12:29:05	1880.00	1885.00	1885.00	-5.00	3	1741
12:29:05	1880.00	1885.00	1885.00	-5.00	2	1738
12:29:05	1880.00	1885.00	1885.00	-5.00	1	1736
12:28:51	1880.00	1885.00	1880.00	-10.00	1	1735
12:28:51	1880.00	1885.00	1880.00	-10.00	1	1734
12:28:30	1880.00	1885.00	1880.00	-10.00	1	1733
12:28:11	1880.00	1885.00	1880.00	-10.00	1	1732
12:28:03	1880.00	1885.00	1880.00	-10.00	1	1731
12:27:57	1880.00	1885.00	1880.00	-10.00	1	1730
12:27:56	1880.00	1885.00	1880.00	-10.00	1	1729
12:27:52	1880.00	1885.00	1880.00	-10.00	1	1728
12:27:32	1880.00	1885.00	1880.00	-10.00	1	1727
12:27:32	1880.00	1885.00	1880.00	-10.00	1	1726
12:27:22	1880.00	1885.00	1880.00	-10.00	1	1725
12:27:12	1880.00	1885.00	1880.00	-10.00	1	1724
12:27:01	1880.00	1885.00	1880.00	-10.00	2	1723
12:27:00	1880.00	1885.00	1880.00	-10.00	1	1721
12:26:52	1880.00	1885.00	1880.00	-10.00	1	1720
12:26:33	1880.00	1885.00	1880.00	-10.00	1	1719
12:26:30	1880.00	1885.00	1880.00	-10.00	1	1718
12:26:14	1880.00	1885.00	1880.00	-10.00	1	1717
12:26:14	1880.00	1885.00	1880.00	-10.00	1	1716
12:26:11	1880.00	1885.00	1880.00	-10.00	1	1715
12:25:54	1880.00	1885.00	1880.00	-10.00	1	1714
12:25:34	1880.00	1885.00	1880.00	-10.00	1	1713
12:25:33	1880.00	1885.00	1880.00	-10.00	1	1712
12:25:28	1880.00	1885.00	1880.00	-10.00	1	1711
12:25:15	1880.00	1890.00	1880.00	-10.00	1	1710
12:25:02	1885.00	1890.00	1885.00	-5.00	2	1709
12:25:00	1885.00	1890.00	1885.00	-5.00	2	1707
12:25:00	1885.00	1890.00	1885.00	-5.00	1	1705
12:24:55	1885.00	1890.00	1885.00	-5.00	1	1704
12:24:55	1885.00	1890.00	1885.00	-5.00	1	1703
12:24:51	1885.00	1890.00	1885.00	-5.00	2	1702
12:24:36	1885.00	1890.00	1885.00	-5.00	1	1700
12:24:16	1885.00	1890.00	1885.00	-5.00	1	1699
12:24:00	1885.00	1890.00	1885.00	-5.00	1	1698
12:23:56	1885.00	1890.00	1885.00	-5.00	1	1697
12:23:39	1885.00	1890.00	1885.00	-5.00	1	1696
12:23:37	1885.00	1890.00	1885.00	-5.00	1	1695
12:23:17	1885.00	1890.00	1885.00	-5.00	1	1694
12:23:00	1885.00	1890.00	1885.00	-5.00	1	1693
12:22:58	1885.00	1890.00	1885.00	-5.00	1	1692
12:22:38	1885.00	1890.00	1885.00	-5.00	1	1691
12:22:38	1885.00	1890.00	1885.00	-5.00	1	1690
12:22:18	1885.00	1890.00	1885.00	-5.00	1	1689
12:21:59	1885.00	1890.00	1885.00	-5.00	1	1688
12:21:57	1885.00	1890.00	1885.00	-5.00	2	1687
12:21:40	1890.00	1895.00	1890.00	0	14	1685
12:21:40	1890.00	1895.00	1890.00	0	1	1671
12:21:37	1890.00	1895.00	1890.00	0	1	1670
12:21:32	1890.00	1895.00	1890.00	0	2	1669
12:21:19	1890.00	1895.00	1890.00	0	1	1667
12:21:03	1890.00	1895.00	1890.00	0	1	1666
12:21:01	1890.00	1895.00	1890.00	0	1	1665
12:20:51	1890.00	1895.00	1890.00	0	2	1664
12:20:33	1890.00	1895.00	1890.00	0	1	1662
12:20:26	1890.00	1895.00	1890.00	0	1	1661
12:20:25	1890.00	1895.00	1890.00	0	1	1660
12:18:05	1890.00	1895.00	1890.00	0	1	1659
12:18:01	1890.00	1895.00	1890.00	0	1	1658
12:17:36	1890.00	1895.00	1895.00	+5.00	6	1657
12:17:36	1890.00	1895.00	1895.00	+5.00	1	1651
12:15:36	1890.00	1895.00	1890.00	0	1	1650
12:15:01	1890.00	1895.00	1890.00	0	1	1649
12:14:50	1885.00	1895.00	1885.00	-5.00	1	1648
12:14:47	1885.00	1890.00	1890.00	0	3	1647
12:14:46	1885.00	1890.00	1890.00	0	2	1644
12:14:40	1885.00	1890.00	1885.00	-5.00	1	1642
12:13:18	1885.00	1890.00	1885.00	-5.00	4	1641
12:13:08	1885.00	1890.00	1885.00	-5.00	1	1637
12:12:59	1885.00	1890.00	1890.00	0	1	1636
12:12:59	1885.00	1890.00	1890.00	0	1	1635
12:12:59	1890.00	1895.00	1890.00	0	1	1634
12:12:59	1890.00	1895.00	1890.00	0	3	1633
12:12:48	1890.00	1895.00	1890.00	0	1	1630
12:12:48	1885.00	1890.00	1890.00	0	9	1629
12:12:01	1885.00	1890.00	1885.00	-5.00	1	1620
12:11:11	1885.00	1890.00	1890.00	0	1	1619
12:11:11	1885.00	1890.00	1890.00	0	1	1618
12:11:11	1885.00	1890.00	1890.00	0	1	1617
12:11:11	1885.00	1890.00	1890.00	0	7	1616
12:10:48	1885.00	1890.00	1885.00	-5.00	1	1609
12:10:40	1885.00	1890.00	1885.00	-5.00	1	1608
12:10:36	1885.00	1890.00	1885.00	-5.00	1	1607
12:09:13	1885.00	1890.00	1885.00	-5.00	1	1606
12:09:00	1885.00	1890.00	1885.00	-5.00	1	1605
12:08:13	1885.00	1890.00	1885.00	-5.00	1	1604
12:08:02	1885.00	1890.00	1885.00	-5.00	1	1603
12:07:48	1885.00	1890.00	1885.00	-5.00	1	1602
12:06:55	1885.00	1890.00	1885.00	-5.00	1	1601
12:06:09	1885.00	1890.00	1890.00	0	1	1600
12:06:00	1885.00	1890.00	1885.00	-5.00	1	1599
12:06:00	1885.00	1890.00	1890.00	0	1	1598
12:05:45	1885.00	1890.00	1885.00	-5.00	1	1597
12:05:45	1885.00	1890.00	1885.00	-5.00	1	1596
12:04:37	1885.00	1890.00	1885.00	-5.00	1	1595
12:03:27	1885.00	1890.00	1885.00	-5.00	1	1594
12:03:16	1885.00	1890.00	1885.00	-5.00	1	1593
12:03:00	1885.00	1890.00	1885.00	-5.00	1	1592
12:02:46	1885.00	1890.00	1885.00	-5.00	1	1591
12:02:29	1885.00	1890.00	1890.00	0	4	1590
12:02:12	1885.00	1890.00	1885.00	-5.00	1	1586
12:02:00	1885.00	1890.00	1890.00	0	1	1585
12:01:41	1885.00	1890.00	1885.00	-5.00	1	1584
12:01:00	1885.00	1890.00	1885.00	-5.00	1	1583
12:00:48	1885.00	1890.00	1885.00	-5.00	1	1582
12:00:06	1890.00	1895.00	1890.00	0	8	1581
12:00:05	1890.00	1895.00	1890.00	0	2	1573
12:00:01	1890.00	1895.00	1890.00	0	1	1571
11:59:48	1890.00	1895.00	1890.00	0	1	1570
11:59:00	1890.00	1895.00	1890.00	0	1	1569
11:58:26	1890.00	1895.00	1890.00	0	1	1568
11:58:25	1890.00	1895.00	1895.00	+5.00	1	1567
11:58:20	1890.00	1895.00	1890.00	0	1	1566
11:58:19	1890.00	1895.00	1890.00	0	1	1565
11:58:03	1890.00	1895.00	1890.00	0	3	1564
11:57:12	1890.00	1895.00	1890.00	0	1	1561
11:57:01	1890.00	1895.00	1890.00	0	1	1560
11:56:14	1890.00	1895.00	1890.00	0	1	1559
11:55:52	1895.00	1900.00	1895.00	+5.00	1	1558
11:55:43	1895.00	1900.00	1895.00	+5.00	1	1557
11:54:50	1895.00	1900.00	1900.00	+10.00	1	1556
11:54:41	1895.00	1900.00	1900.00	+10.00	1	1555
11:54:25	1895.00	1900.00	1895.00	+5.00	1	1554
11:54:00	1895.00	1900.00	1895.00	+5.00	1	1553
11:53:24	1895.00	1900.00	1895.00	+5.00	1	1552
11:51:58	1895.00	1900.00	1900.00	+10.00	1	1551
11:51:49	1890.00	1900.00	1890.00	0	1	1550
11:51:15	1890.00	1900.00	1900.00	+10.00	1	1549
11:51:00	1895.00	1900.00	1895.00	+5.00	1	1548
11:50:57	1895.00	1900.00	1895.00	+5.00	1	1547
11:49:35	1895.00	1900.00	1895.00	+5.00	1	1546
11:49:16	1895.00	1900.00	1895.00	+5.00	1	1545
11:48:36	1895.00	1900.00	1895.00	+5.00	1	1544
11:48:36	1895.00	1900.00	1895.00	+5.00	1	1543
11:48:28	1895.00	1900.00	1895.00	+5.00	1	1542
11:48:00	1895.00	1900.00	1895.00	+5.00	1	1541
11:47:40	1895.00	1900.00	1900.00	+10.00	1	1540
11:46:40	1895.00	1900.00	1895.00	+5.00	1	1539
11:46:40	1890.00	1895.00	1895.00	+5.00	8	1538
11:46:11	1890.00	1895.00	1890.00	0	1	1530
11:46:00	1890.00	1895.00	1890.00	0	1	1529
11:45:49	1890.00	1895.00	1895.00	+5.00	5	1528
11:45:13	1890.00	1895.00	1890.00	0	1	1523
11:45:03	1895.00	1900.00	1895.00	+5.00	1	1522
11:45:03	1895.00	1900.00	1895.00	+5.00	4	1521
11:45:03	1895.00	1900.00	1895.00	+5.00	1	1517
11:45:01	1895.00	1900.00	1895.00	+5.00	1	1516
11:44:49	1895.00	1900.00	1895.00	+5.00	1	1515
11:44:39	1895.00	1900.00	1895.00	+5.00	1	1514
11:44:33	1895.00	1900.00	1895.00	+5.00	7	1513
11:44:21	1895.00	1900.00	1895.00	+5.00	1	1506
11:44:13	1895.00	1900.00	1900.00	+10.00	1	1505
11:44:06	1895.00	1900.00	1900.00	+10.00	1	1504
11:43:32	1895.00	1900.00	1895.00	+5.00	1	1503
11:43:12	1895.00	1900.00	1900.00	+10.00	1	1502
11:42:01	1895.00	1900.00	1895.00	+5.00	1	1501
11:41:59	1895.00	1900.00	1895.00	+5.00	1	1500
11:41:04	1895.00	1900.00	1895.00	+5.00	1	1499
11:40:32	1895.00	1900.00	1900.00	+10.00	1	1498
11:39:11	1895.00	1900.00	1895.00	+5.00	1	1497
11:39:01	1895.00	1900.00	1895.00	+5.00	1	1496
11:38:40	1895.00	1900.00	1900.00	+10.00	1	1495
11:38:36	1895.00	1900.00	1895.00	+5.00	1	1494
11:38:29	1895.00	1900.00	1900.00	+10.00	1	1493
11:36:58	1895.00	1900.00	1900.00	+10.00	1	1492
11:36:33	1895.00	1900.00	1900.00	+10.00	1	1491
11:36:09	1895.00	1900.00	1895.00	+5.00	1	1490
11:36:00	1895.00	1900.00	1895.00	+5.00	1	1489
11:34:51	1895.00	1900.00	1900.00	+10.00	20	1488
11:34:38	1895.00	1900.00	1895.00	+5.00	1	1468
11:34:38	1895.00	1900.00	1895.00	+5.00	1	1467
11:34:28	1895.00	1900.00	1895.00	+5.00	1	1466
11:34:10	1895.00	1900.00	1895.00	+5.00	1	1465
11:33:52	1900.00	1905.00	1900.00	+10.00	8	1464
11:33:52	1900.00	1905.00	1900.00	+10.00	1	1456
11:33:40	1900.00	1905.00	1900.00	+10.00	1	1455
11:33:37	1900.00	1905.00	1900.00	+10.00	1	1454
11:33:24	1900.00	1905.00	1905.00	+15.00	1	1453
11:33:21	1900.00	1905.00	1900.00	+10.00	1	1452
11:33:00	1900.00	1905.00	1900.00	+10.00	1	1451
11:32:24	1900.00	1905.00	1900.00	+10.00	1	1450
11:32:09	1900.00	1905.00	1905.00	+15.00	2	1449
11:31:45	1900.00	1905.00	1900.00	+10.00	1	1447
11:31:45	1900.00	1905.00	1905.00	+15.00	1	1446
11:31:27	1900.00	1905.00	1900.00	+10.00	3	1445
11:31:12	1900.00	1905.00	1900.00	+10.00	1	1442
11:31:08	1900.00	1905.00	1900.00	+10.00	1	1441
11:30:01	1900.00	1905.00	1900.00	+10.00	1	1440
11:29:50	1900.00	1905.00	1905.00	+15.00	1	1439
11:29:46	1900.00	1905.00	1905.00	+15.00	1	1438
11:29:38	1900.00	1905.00	1900.00	+10.00	1	1437
11:29:05	1900.00	1905.00	1900.00	+10.00	1	1436
11:28:44	1900.00	1905.00	1900.00	+10.00	1	1435
11:27:01	1900.00	1905.00	1900.00	+10.00	1	1434
11:26:16	1900.00	1905.00	1905.00	+15.00	1	1433
11:26:16	1900.00	1905.00	1900.00	+10.00	1	1432
11:25:27	1900.00	1905.00	1900.00	+10.00	1	1431
11:25:20	1900.00	1905.00	1905.00	+15.00	1	1430
11:25:17	1900.00	1905.00	1900.00	+10.00	1	1429
11:25:04	1900.00	1905.00	1905.00	+15.00	1	1428
11:24:50	1900.00	1905.00	1900.00	+10.00	1	1427
11:24:01	1900.00	1905.00	1900.00	+10.00	1	1426
11:23:48	1900.00	1905.00	1900.00	+10.00	1	1425
11:23:16	1900.00	1905.00	1900.00	+10.00	1	1424
11:22:45	1895.00	1900.00	1900.00	+10.00	4	1423
11:22:42	1895.00	1900.00	1900.00	+10.00	1	1419
11:22:33	1895.00	1900.00	1900.00	+10.00	1	1418
11:22:18	1895.00	1900.00	1900.00	+10.00	2	1417
11:22:18	1895.00	1900.00	1900.00	+10.00	2	1415
11:21:32	1895.00	1900.00	1900.00	+10.00	1	1413
11:21:21	1895.00	1900.00	1895.00	+5.00	1	1412
11:21:19	1895.00	1900.00	1900.00	+10.00	3	1411
11:21:19	1895.00	1900.00	1900.00	+10.00	1	1408
11:21:18	1895.00	1900.00	1900.00	+10.00	1	1407
11:21:17	1895.00	1900.00	1900.00	+10.00	1	1406
11:21:16	1895.00	1900.00	1900.00	+10.00	1	1405
11:21:16	1895.00	1900.00	1900.00	+10.00	1	1404
11:21:01	1895.00	1900.00	1895.00	+5.00	1	1403
11:21:00	1895.00	1900.00	1900.00	+10.00	1	1402
11:21:00	1895.00	1900.00	1900.00	+10.00	1	1401
11:21:00	1895.00	1900.00	1900.00	+10.00	10	1400
11:20:38	1895.00	1900.00	1895.00	+5.00	1	1390
11:20:17	1895.00	1900.00	1900.00	+10.00	1	1389
11:19:26	1895.00	1900.00	1900.00	+10.00	1	1388
11:19:08	1895.00	1900.00	1900.00	+10.00	1	1387
11:18:52	1895.00	1900.00	1895.00	+5.00	1	1386
11:18:15	1895.00	1900.00	1895.00	+5.00	1	1385
11:18:09	1895.00	1900.00	1895.00	+5.00	2	1384
11:18:00	1895.00	1900.00	1895.00	+5.00	1	1382
11:17:17	1895.00	1900.00	1895.00	+5.00	3	1381
11:17:09	1895.00	1900.00	1900.00	+10.00	1	1378
11:17:06	1895.00	1900.00	1900.00	+10.00	1	1377
11:17:02	1895.00	1900.00	1900.00	+10.00	1	1376
11:16:52	1895.00	1900.00	1900.00	+10.00	1	1375
11:16:31	1895.00	1900.00	1900.00	+10.00	1	1374
11:16:24	1895.00	1900.00	1895.00	+5.00	1	1373
11:16:18	1895.00	1900.00	1900.00	+10.00	1	1372
11:16:15	1895.00	1900.00	1900.00	+10.00	1	1371
11:16:13	1895.00	1900.00	1900.00	+10.00	1	1370
11:16:13	1895.00	1900.00	1900.00	+10.00	1	1369
11:16:09	1895.00	1900.00	1900.00	+10.00	2	1368
11:16:09	1895.00	1900.00	1900.00	+10.00	1	1366
11:16:02	1895.00	1900.00	1900.00	+10.00	1	1365
11:16:00	1895.00	1900.00	1900.00	+10.00	1	1364
11:15:42	1895.00	1900.00	1900.00	+10.00	1	1363
11:15:34	1895.00	1900.00	1900.00	+10.00	1	1362
11:15:00	1895.00	1900.00	1895.00	+5.00	1	1361
11:14:44	1895.00	1900.00	1895.00	+5.00	1	1360
11:14:38	1895.00	1900.00	1895.00	+5.00	1	1359
11:13:56	1895.00	1900.00	1895.00	+5.00	1	1358
11:13:23	1895.00	1900.00	1895.00	+5.00	1	1357
11:13:01	1895.00	1900.00	1895.00	+5.00	1	1356
11:13:00	1895.00	1900.00	1895.00	+5.00	1	1355
11:13:00	1895.00	1900.00	1895.00	+5.00	1	1354
11:13:00	1890.00	1895.00	1895.00	+5.00	5	1353
11:13:00	1890.00	1895.00	1895.00	+5.00	8	1348
11:12:36	1890.00	1895.00	1895.00	+5.00	1	1340
11:12:01	1890.00	1895.00	1895.00	+5.00	1	1339
11:12:01	1890.00	1895.00	1890.00	0	1	1338
11:11:41	1890.00	1895.00	1890.00	0	8	1337
11:11:41	1890.00	1895.00	1890.00	0	2	1329
11:11:28	1890.00	1895.00	1890.00	0	1	1327
11:11:28	1890.00	1895.00	1890.00	0	1	1326
11:11:20	1890.00	1895.00	1890.00	0	1	1325
11:11:20	1885.00	1890.00	1890.00	0	8	1324
11:11:18	1885.00	1890.00	1890.00	0	1	1316
11:10:55	1885.00	1890.00	1890.00	0	1	1315
11:10:48	1885.00	1890.00	1890.00	0	1	1314
11:09:56	1885.00	1890.00	1890.00	0	1	1313
11:09:26	1890.00	1895.00	1890.00	0	14	1312
11:09:26	1890.00	1895.00	1890.00	0	3	1298
11:09:14	1890.00	1895.00	1890.00	0	1	1295
11:09:01	1890.00	1895.00	1890.00	0	1	1294
11:09:01	1890.00	1895.00	1890.00	0	1	1293
11:08:48	1890.00	1895.00	1895.00	+5.00	1	1292
11:07:47	1890.00	1895.00	1895.00	+5.00	1	1291
11:07:43	1890.00	1895.00	1890.00	0	1	1290
11:06:34	1895.00	1900.00	1895.00	+5.00	5	1289
11:06:33	1895.00	1900.00	1895.00	+5.00	1	1284
11:06:28	1895.00	1900.00	1900.00	+10.00	1	1283
11:06:01	1895.00	1900.00	1895.00	+5.00	1	1282
11:05:23	1890.00	1895.00	1895.00	+5.00	5	1281
11:05:20	1890.00	1895.00	1895.00	+5.00	1	1276
11:05:13	1890.00	1895.00	1895.00	+5.00	1	1275
11:04:52	1890.00	1895.00	1895.00	+5.00	1	1274
11:04:48	1890.00	1895.00	1895.00	+5.00	4	1273
11:04:04	1890.00	1895.00	1890.00	0	1	1269
11:03:10	1890.00	1895.00	1890.00	0	1	1268
11:03:00	1890.00	1895.00	1890.00	0	1	1267
11:01:36	1890.00	1895.00	1890.00	0	1	1266
11:00:00	1890.00	1895.00	1890.00	0	1	1265
10:59:26	1890.00	1895.00	1895.00	+5.00	1	1264
10:59:23	1895.00	1900.00	1895.00	+5.00	3	1263
10:59:08	1895.00	1900.00	1895.00	+5.00	1	1260
10:58:53	1895.00	1900.00	1895.00	+5.00	1	1259
10:58:14	1895.00	1900.00	1895.00	+5.00	1	1258
10:57:37	1890.00	1895.00	1895.00	+5.00	2	1257
10:57:30	1890.00	1895.00	1895.00	+5.00	1	1255
10:57:21	1890.00	1895.00	1895.00	+5.00	1	1254
10:57:14	1890.00	1895.00	1895.00	+5.00	2	1253
10:57:09	1890.00	1895.00	1895.00	+5.00	2	1251
10:57:00	1890.00	1895.00	1890.00	0	1	1249
10:56:40	1890.00	1895.00	1890.00	0	1	1248
10:56:38	1890.00	1895.00	1895.00	+5.00	1	1247
10:55:22	1890.00	1895.00	1895.00	+5.00	2	1246
10:54:13	1890.00	1895.00	1895.00	+5.00	1	1244
10:54:12	1890.00	1895.00	1890.00	0	1	1243
10:54:01	1890.00	1900.00	1890.00	0	1	1242
10:54:00	1890.00	1895.00	1895.00	+5.00	2	1241
10:53:53	1890.00	1895.00	1895.00	+5.00	1	1239
10:53:37	1890.00	1895.00	1895.00	+5.00	4	1238
10:52:39	1890.00	1895.00	1890.00	0	1	1234
10:52:37	1885.00	1890.00	1890.00	0	1	1233
10:52:26	1885.00	1890.00	1890.00	0	3	1232
10:52:23	1880.00	1890.00	1880.00	-10.00	1	1229
10:52:23	1880.00	1885.00	1885.00	-5.00	2	1228
10:52:23	1880.00	1885.00	1885.00	-5.00	1	1226
10:52:23	1880.00	1885.00	1885.00	-5.00	1	1225
10:52:23	1880.00	1890.00	1880.00	-10.00	5	1224
10:52:22	1880.00	1890.00	1880.00	-10.00	20	1219
10:52:22	1885.00	1890.00	1885.00	-5.00	1	1199
10:52:16	1880.00	1890.00	1880.00	-10.00	7	1198
10:52:16	1880.00	1885.00	1885.00	-5.00	1	1191
10:52:16	1885.00	1890.00	1880.00	-10.00	21	1190
10:52:16	1885.00	1890.00	1885.00	-5.00	9	1169
10:52:06	1885.00	1890.00	1885.00	-5.00	5	1160
10:52:05	1885.00	1890.00	1885.00	-5.00	20	1155
10:51:58	1890.00	1895.00	1890.00	0	2	1135
10:51:45	1890.00	1895.00	1890.00	0	1	1133
10:51:37	1890.00	1895.00	1895.00	+5.00	2	1132
10:51:28	1890.00	1895.00	1895.00	+5.00	2	1130
10:51:22	1890.00	1895.00	1895.00	+5.00	4	1128
10:51:16	1895.00	1900.00	1895.00	+5.00	1	1124
10:51:11	1890.00	1895.00	1895.00	+5.00	3	1123
10:51:11	1890.00	1895.00	1895.00	+5.00	2	1120
10:51:11	1890.00	1895.00	1895.00	+5.00	6	1118
10:51:11	1890.00	1895.00	1895.00	+5.00	1	1112
10:51:11	1890.00	1895.00	1895.00	+5.00	1	1111
10:51:04	1890.00	1895.00	1895.00	+5.00	2	1110
10:51:02	1890.00	1895.00	1895.00	+5.00	1	1108
10:51:01	1890.00	1895.00	1890.00	0	1	1107
10:51:00	1890.00	1895.00	1895.00	+5.00	2	1106
10:50:45	1885.00	1890.00	1890.00	0	16	1104
10:50:22	1885.00	1890.00	1890.00	0	1	1088
10:50:10	1890.00	1895.00	1890.00	0	4	1087
10:50:04	1890.00	1895.00	1895.00	+5.00	1	1083
10:50:04	1890.00	1895.00	1895.00	+5.00	1	1082
10:49:59	1885.00	1890.00	1890.00	0	1	1081
10:49:59	1885.00	1890.00	1890.00	0	1	1080
10:49:58	1885.00	1890.00	1890.00	0	1	1079
10:49:58	1885.00	1890.00	1890.00	0	1	1078
10:49:56	1885.00	1890.00	1890.00	0	1	1077
10:49:56	1885.00	1890.00	1890.00	0	1	1076
10:49:54	1885.00	1890.00	1890.00	0	1	1075
10:49:53	1885.00	1890.00	1890.00	0	1	1074
10:49:53	1885.00	1890.00	1890.00	0	4	1073
10:49:49	1885.00	1890.00	1890.00	0	1	1069
10:49:33	1885.00	1890.00	1890.00	0	2	1068
10:49:25	1885.00	1890.00	1890.00	0	1	1066
10:49:23	1885.00	1890.00	1890.00	0	2	1065
10:49:23	1885.00	1890.00	1890.00	0	1	1063
10:49:22	1885.00	1890.00	1890.00	0	2	1062
10:49:21	1885.00	1890.00	1890.00	0	7	1060
10:49:20	1885.00	1890.00	1890.00	0	2	1053
10:49:17	1885.00	1890.00	1885.00	-5.00	1	1051
10:49:13	1885.00	1890.00	1885.00	-5.00	1	1050
10:48:53	1885.00	1890.00	1885.00	-5.00	1	1049
10:48:46	1885.00	1890.00	1890.00	0	4	1048
10:48:34	1885.00	1890.00	1890.00	0	1	1044
10:48:23	1885.00	1890.00	1890.00	0	3	1043
10:48:19	1885.00	1890.00	1890.00	0	7	1040
10:48:19	1880.00	1885.00	1885.00	-5.00	26	1033
10:48:07	1880.00	1885.00	1885.00	-5.00	1	1007
10:48:00	1880.00	1885.00	1880.00	-10.00	1	1006
10:46:48	1880.00	1885.00	1880.00	-10.00	1	1005
10:45:57	1880.00	1885.00	1880.00	-10.00	4	1004
10:45:53	1880.00	1885.00	1885.00	-5.00	1	1000
10:45:05	1880.00	1885.00	1880.00	-10.00	1	999
10:45:00	1880.00	1885.00	1880.00	-10.00	1	998
10:44:41	1880.00	1885.00	1885.00	-5.00	1	997
10:44:20	1880.00	1885.00	1880.00	-10.00	1	996
10:44:08	1880.00	1885.00	1885.00	-5.00	2	995
10:44:08	1880.00	1885.00	1885.00	-5.00	1	993
10:44:08	1880.00	1885.00	1885.00	-5.00	6	992
10:42:25	1875.00	1885.00	1875.00	-15.00	1	986
10:42:00	1875.00	1885.00	1875.00	-15.00	1	985
10:41:52	1875.00	1885.00	1875.00	-15.00	1	984
10:41:06	1875.00	1880.00	1880.00	-10.00	5	983
10:40:30	1875.00	1880.00	1880.00	-10.00	6	978
10:39:25	1875.00	1880.00	1875.00	-15.00	1	972
10:39:01	1875.00	1880.00	1875.00	-15.00	1	971
10:38:45	1875.00	1880.00	1875.00	-15.00	9	970
10:38:30	1880.00	1885.00	1880.00	-10.00	1	961
10:38:30	1880.00	1885.00	1880.00	-10.00	10	960
10:37:05	1880.00	1885.00	1880.00	-10.00	1	950
10:36:57	1880.00	1885.00	1880.00	-10.00	1	949
10:36:36	1880.00	1885.00	1880.00	-10.00	6	948
10:36:31	1880.00	1885.00	1885.00	-5.00	1	942
10:36:01	1880.00	1885.00	1880.00	-10.00	1	941
10:36:01	1880.00	1885.00	1885.00	-5.00	1	940
10:36:01	1880.00	1885.00	1880.00	-10.00	1	939
10:34:28	1880.00	1885.00	1880.00	-10.00	1	938
10:34:24	1880.00	1885.00	1885.00	-5.00	1	937
10:34:21	1880.00	1885.00	1880.00	-10.00	1	936
10:33:47	1880.00	1885.00	1885.00	-5.00	1	935
10:33:22	1880.00	1885.00	1880.00	-10.00	1	934
10:33:01	1880.00	1885.00	1880.00	-10.00	1	933
10:32:01	1880.00	1885.00	1885.00	-5.00	4	932
10:32:01	1880.00	1885.00	1885.00	-5.00	15	928
10:32:00	1875.00	1880.00	1880.00	-10.00	4	913
10:32:00	1880.00	1885.00	1880.00	-10.00	5	909
10:32:00	1880.00	1885.00	1880.00	-10.00	1	904
10:31:35	1875.00	1880.00	1880.00	-10.00	1	903
10:31:16	1875.00	1885.00	1885.00	-5.00	1	902
10:30:49	1880.00	1885.00	1880.00	-10.00	1	901
10:30:34	1875.00	1885.00	1875.00	-15.00	1	900
10:30:23	1875.00	1880.00	1880.00	-10.00	1	899
10:30:00	1880.00	1885.00	1880.00	-10.00	1	898
10:29:32	1875.00	1885.00	1875.00	-15.00	1	897
10:29:32	1880.00	1885.00	1880.00	-10.00	1	896
10:29:15	1875.00	1880.00	1880.00	-10.00	1	895
10:29:13	1875.00	1880.00	1880.00	-10.00	1	894
10:28:57	1875.00	1880.00	1880.00	-10.00	1	893
10:28:07	1875.00	1880.00	1880.00	-10.00	1	892
10:28:07	1880.00	1885.00	1880.00	-10.00	5	891
10:28:07	1880.00	1885.00	1880.00	-10.00	1	886
10:27:05	1880.00	1885.00	1880.00	-10.00	1	885
10:27:00	1880.00	1885.00	1880.00	-10.00	1	884
10:26:16	1880.00	1885.00	1880.00	-10.00	1	883
10:24:37	1880.00	1885.00	1880.00	-10.00	1	882
10:24:01	1880.00	1885.00	1880.00	-10.00	1	881
10:23:36	1880.00	1885.00	1880.00	-10.00	1	880
10:22:57	1880.00	1885.00	1885.00	-5.00	1	879
10:22:57	1875.00	1885.00	1885.00	-5.00	3	878
10:22:57	1875.00	1880.00	1880.00	-10.00	1	875
10:22:57	1875.00	1880.00	1880.00	-10.00	9	874
10:22:57	1875.00	1880.00	1880.00	-10.00	1	865
10:22:56	1875.00	1880.00	1880.00	-10.00	1	864
10:22:23	1875.00	1880.00	1875.00	-15.00	1	863
10:22:09	1875.00	1880.00	1875.00	-15.00	1	862
10:22:08	1875.00	1880.00	1880.00	-10.00	1	861
10:21:41	1875.00	1880.00	1880.00	-10.00	1	860
10:21:01	1875.00	1880.00	1875.00	-15.00	1	859
10:19:40	1875.00	1880.00	1875.00	-15.00	1	858
10:19:20	1875.00	1880.00	1880.00	-10.00	4	857
10:19:20	1875.00	1880.00	1880.00	-10.00	4	853
10:19:20	1875.00	1880.00	1880.00	-10.00	7	849
10:18:01	1875.00	1880.00	1875.00	-15.00	1	842
10:18:00	1875.00	1880.00	1880.00	-10.00	1	841
10:18:00	1870.00	1875.00	1875.00	-15.00	10	840
10:18:00	1870.00	1875.00	1875.00	-15.00	6	830
10:17:52	1870.00	1875.00	1875.00	-15.00	1	824
10:17:43	1870.00	1875.00	1870.00	-20.00	1	823
10:17:12	1870.00	1875.00	1870.00	-20.00	1	822
10:16:20	1870.00	1875.00	1870.00	-20.00	1	821
10:16:20	1865.00	1870.00	1870.00	-20.00	1	820
10:16:17	1870.00	1875.00	1870.00	-20.00	3	819
10:16:11	1870.00	1875.00	1870.00	-20.00	2	816
10:16:11	1870.00	1875.00	1870.00	-20.00	20	814
10:16:10	1870.00	1875.00	1870.00	-20.00	1	794
10:16:08	1870.00	1875.00	1870.00	-20.00	3	793
10:16:06	1870.00	1875.00	1870.00	-20.00	3	790
10:16:04	1870.00	1875.00	1870.00	-20.00	3	787
10:15:59	1870.00	1875.00	1870.00	-20.00	24	784
10:15:44	1875.00	1880.00	1875.00	-15.00	18	760
10:15:10	1875.00	1880.00	1875.00	-15.00	1	742
10:15:00	1875.00	1880.00	1875.00	-15.00	1	741
10:14:44	1875.00	1880.00	1875.00	-15.00	1	740
10:12:16	1875.00	1880.00	1875.00	-15.00	1	739
10:12:00	1875.00	1880.00	1875.00	-15.00	1	738
10:11:28	1875.00	1880.00	1880.00	-10.00	1	737
10:10:58	1875.00	1880.00	1880.00	-10.00	1	736
10:10:42	1875.00	1880.00	1880.00	-10.00	1	735
10:10:04	1875.00	1880.00	1880.00	-10.00	1	734
10:09:51	1875.00	1880.00	1880.00	-10.00	1	733
10:09:51	1875.00	1880.00	1880.00	-10.00	2	732
10:09:49	1875.00	1880.00	1880.00	-10.00	1	730
10:09:49	1875.00	1880.00	1875.00	-15.00	1	729
10:09:01	1875.00	1880.00	1875.00	-15.00	1	728
10:08:31	1880.00	1885.00	1880.00	-10.00	1	727
10:08:16	1875.00	1880.00	1880.00	-10.00	2	726
10:08:07	1880.00	1885.00	1880.00	-10.00	1	724
10:08:05	1880.00	1885.00	1880.00	-10.00	1	723
10:07:47	1880.00	1885.00	1880.00	-10.00	1	722
10:07:21	1880.00	1885.00	1880.00	-10.00	1	721
10:07:07	1875.00	1880.00	1880.00	-10.00	2	720
10:06:54	1875.00	1880.00	1880.00	-10.00	1	718
10:06:54	1875.00	1880.00	1880.00	-10.00	1	717
10:06:29	1880.00	1885.00	1880.00	-10.00	2	716
10:06:08	1880.00	1885.00	1880.00	-10.00	1	714
10:06:05	1880.00	1885.00	1880.00	-10.00	2	713
10:06:01	1880.00	1885.00	1880.00	-10.00	1	711
10:05:44	1880.00	1885.00	1880.00	-10.00	2	710
10:05:42	1880.00	1885.00	1885.00	-5.00	1	708
10:04:53	1880.00	1885.00	1880.00	-10.00	1	707
10:04:30	1880.00	1885.00	1880.00	-10.00	1	706
10:03:01	1880.00	1885.00	1880.00	-10.00	1	705
10:02:24	1880.00	1885.00	1880.00	-10.00	1	704
10:01:16	1880.00	1885.00	1880.00	-10.00	1	703
10:01:16	1875.00	1880.00	1880.00	-10.00	4	702
10:01:16	1875.00	1880.00	1880.00	-10.00	5	698
10:01:16	1875.00	1880.00	1880.00	-10.00	4	693
10:00:46	1875.00	1880.00	1880.00	-10.00	1	689
10:00:10	1875.00	1880.00	1880.00	-10.00	1	688
10:00:00	1875.00	1880.00	1875.00	-15.00	1	687
09:59:57	1875.00	1880.00	1880.00	-10.00	1	686
09:59:56	1875.00	1880.00	1875.00	-15.00	1	685
09:59:28	1875.00	1880.00	1875.00	-15.00	1	684
09:58:10	1875.00	1880.00	1880.00	-10.00	1	683
09:57:31	1875.00	1880.00	1875.00	-15.00	1	682
09:57:28	1875.00	1880.00	1875.00	-15.00	1	681
09:57:17	1875.00	1880.00	1880.00	-10.00	1	680
09:57:00	1875.00	1880.00	1875.00	-15.00	1	679
09:55:01	1875.00	1880.00	1875.00	-15.00	1	678
09:54:01	1875.00	1880.00	1875.00	-15.00	1	677
09:52:33	1875.00	1885.00	1875.00	-15.00	1	676
09:52:14	1875.00	1880.00	1880.00	-10.00	1	675
09:52:14	1875.00	1880.00	1880.00	-10.00	4	674
09:52:14	1875.00	1880.00	1880.00	-10.00	1	670
09:52:14	1875.00	1880.00	1880.00	-10.00	1	669
09:51:01	1875.00	1880.00	1875.00	-15.00	1	668
09:50:04	1875.00	1880.00	1875.00	-15.00	1	667
09:49:34	1875.00	1880.00	1875.00	-15.00	1	666
09:49:13	1875.00	1880.00	1875.00	-15.00	1	665
09:49:03	1875.00	1880.00	1875.00	-15.00	1	664
09:48:07	1875.00	1880.00	1875.00	-15.00	1	663
09:48:03	1875.00	1880.00	1875.00	-15.00	1	662
09:48:01	1875.00	1880.00	1875.00	-15.00	1	661
09:47:36	1875.00	1880.00	1875.00	-15.00	1	660
09:47:24	1880.00	1885.00	1880.00	-10.00	7	659
09:45:46	1880.00	1885.00	1885.00	-5.00	1	652
09:45:08	1880.00	1885.00	1880.00	-10.00	1	651
09:45:01	1880.00	1885.00	1880.00	-10.00	1	650
09:43:30	1875.00	1880.00	1880.00	-10.00	3	649
09:43:30	1875.00	1880.00	1880.00	-10.00	5	646
09:43:30	1875.00	1880.00	1880.00	-10.00	9	641
09:43:30	1875.00	1880.00	1880.00	-10.00	1	632
09:42:41	1875.00	1880.00	1875.00	-15.00	1	631
09:42:05	1875.00	1880.00	1875.00	-15.00	1	630
09:42:02	1870.00	1880.00	1870.00	-20.00	1	629
09:41:26	1870.00	1875.00	1875.00	-15.00	1	628
09:41:16	1870.00	1875.00	1875.00	-15.00	1	627
09:40:59	1870.00	1875.00	1870.00	-20.00	1	626
09:40:57	1870.00	1875.00	1870.00	-20.00	1	625
09:40:13	1870.00	1880.00	1870.00	-20.00	1	624
09:39:51	1870.00	1880.00	1870.00	-20.00	1	623
09:39:24	1870.00	1880.00	1870.00	-20.00	1	622
09:39:04	1870.00	1880.00	1870.00	-20.00	1	621
09:38:46	1875.00	1880.00	1875.00	-15.00	1	620
09:38:09	1875.00	1880.00	1875.00	-15.00	2	619
09:37:45	1875.00	1880.00	1875.00	-15.00	1	617
09:37:09	1875.00	1880.00	1875.00	-15.00	4	616
09:36:58	1870.00	1875.00	1875.00	-15.00	5	612
09:36:28	1875.00	1880.00	1875.00	-15.00	1	607
09:36:28	1875.00	1880.00	1875.00	-15.00	5	606
09:36:11	1875.00	1880.00	1880.00	-10.00	1	601
09:36:05	1875.00	1885.00	1875.00	-15.00	1	600
09:36:00	1880.00	1885.00	1880.00	-10.00	1	599
09:35:39	1880.00	1885.00	1880.00	-10.00	1	598
09:35:32	1880.00	1885.00	1880.00	-10.00	3	597
09:35:16	1880.00	1885.00	1880.00	-10.00	1	594
09:34:35	1875.00	1880.00	1880.00	-10.00	7	593
09:34:25	1875.00	1880.00	1880.00	-10.00	1	586
09:33:21	1875.00	1880.00	1880.00	-10.00	1	585
09:33:06	1875.00	1880.00	1875.00	-15.00	1	584
09:32:48	1875.00	1880.00	1875.00	-15.00	1	583
09:32:39	1875.00	1880.00	1880.00	-10.00	1	582
09:32:22	1880.00	1885.00	1880.00	-10.00	1	581
09:32:18	1880.00	1885.00	1880.00	-10.00	1	580
09:32:12	1875.00	1880.00	1880.00	-10.00	1	579
09:32:12	1875.00	1880.00	1880.00	-10.00	1	578
09:32:12	1875.00	1880.00	1880.00	-10.00	5	577
09:31:56	1875.00	1880.00	1875.00	-15.00	1	572
09:31:23	1875.00	1880.00	1880.00	-10.00	3	571
09:31:18	1875.00	1880.00	1880.00	-10.00	1	568
09:31:00	1870.00	1875.00	1875.00	-15.00	5	567
09:31:00	1870.00	1875.00	1875.00	-15.00	1	562
09:30:48	1870.00	1875.00	1875.00	-15.00	1	561
09:30:25	1870.00	1875.00	1875.00	-15.00	2	560
09:30:20	1870.00	1875.00	1870.00	-20.00	1	558
09:30:06	1870.00	1875.00	1870.00	-20.00	1	557
09:30:05	1870.00	1875.00	1875.00	-15.00	1	556
09:29:59	1870.00	1875.00	1875.00	-15.00	1	555
09:29:33	1870.00	1875.00	1875.00	-15.00	1	554
09:29:06	1875.00	1880.00	1875.00	-15.00	1	553
09:29:06	1875.00	1880.00	1875.00	-15.00	2	552
09:28:54	1875.00	1880.00	1875.00	-15.00	2	550
09:28:52	1875.00	1880.00	1875.00	-15.00	5	548
09:28:46	1875.00	1880.00	1875.00	-15.00	1	543
09:28:11	1875.00	1880.00	1875.00	-15.00	1	542
09:27:52	1875.00	1880.00	1875.00	-15.00	1	541
09:27:07	1875.00	1880.00	1875.00	-15.00	1	540
09:26:30	1875.00	1880.00	1880.00	-10.00	1	539
09:26:13	1875.00	1880.00	1880.00	-10.00	1	538
09:25:27	1880.00	1885.00	1880.00	-10.00	11	537
09:25:25	1880.00	1885.00	1880.00	-10.00	1	526
09:24:46	1880.00	1885.00	1880.00	-10.00	1	525
09:24:08	1880.00	1885.00	1880.00	-10.00	1	524
09:23:02	1880.00	1885.00	1885.00	-5.00	1	523
09:23:02	1880.00	1885.00	1885.00	-5.00	1	522
09:22:58	1880.00	1885.00	1885.00	-5.00	1	521
09:22:56	1880.00	1885.00	1880.00	-10.00	1	520
09:22:54	1880.00	1885.00	1885.00	-5.00	1	519
09:22:21	1880.00	1885.00	1880.00	-10.00	1	518
09:21:52	1880.00	1885.00	1880.00	-10.00	1	517
09:21:49	1875.00	1880.00	1880.00	-10.00	8	516
09:21:49	1875.00	1880.00	1880.00	-10.00	1	508
09:21:49	1875.00	1880.00	1880.00	-10.00	2	507
09:21:25	1870.00	1875.00	1875.00	-15.00	1	505
09:21:24	1870.00	1875.00	1875.00	-15.00	1	504
09:21:17	1870.00	1875.00	1875.00	-15.00	1	503
09:21:10	1870.00	1875.00	1870.00	-20.00	1	502
09:20:28	1870.00	1880.00	1870.00	-20.00	1	501
09:19:47	1870.00	1875.00	1875.00	-15.00	2	500
09:19:36	1860.00	1870.00	1870.00	-20.00	3	498
09:19:34	1870.00	1875.00	1870.00	-20.00	1	495
09:19:34	1865.00	1875.00	1865.00	-25.00	4	494
09:19:33	1870.00	1875.00	1865.00	-25.00	9	490
09:19:33	1870.00	1875.00	1870.00	-20.00	1	481
09:19:33	1870.00	1875.00	1870.00	-20.00	1	480
09:19:30	1865.00	1870.00	1870.00	-20.00	1	479
09:19:30	1865.00	1875.00	1865.00	-25.00	1	478
09:19:30	1865.00	1870.00	1870.00	-20.00	7	477
09:19:30	1860.00	1865.00	1865.00	-25.00	10	470
09:19:11	1860.00	1870.00	1860.00	-30.00	1	460
09:19:11	1865.00	1870.00	1865.00	-25.00	2	459
09:19:02	1865.00	1875.00	1865.00	-25.00	2	457
09:19:02	1865.00	1875.00	1865.00	-25.00	2	455
09:19:02	1865.00	1870.00	1870.00	-20.00	5	453
09:18:59	1865.00	1870.00	1865.00	-25.00	3	448
09:18:58	1865.00	1870.00	1865.00	-25.00	2	445
09:18:58	1865.00	1870.00	1865.00	-25.00	1	443
09:18:58	1865.00	1870.00	1865.00	-25.00	1	442
09:18:58	1865.00	1870.00	1865.00	-25.00	2	441
09:18:58	1865.00	1870.00	1865.00	-25.00	3	439
09:18:48	1865.00	1870.00	1870.00	-20.00	1	436
09:18:43	1870.00	1875.00	1870.00	-20.00	2	435
09:18:32	1870.00	1875.00	1870.00	-20.00	10	433
09:18:31	1875.00	1880.00	1875.00	-15.00	1	423
09:18:22	1875.00	1885.00	1875.00	-15.00	1	422
09:18:18	1880.00	1885.00	1880.00	-10.00	1	421
09:18:11	1875.00	1885.00	1875.00	-15.00	1	420
09:18:08	1875.00	1880.00	1880.00	-10.00	5	419
09:18:01	1875.00	1880.00	1875.00	-15.00	1	414
09:17:33	1875.00	1880.00	1880.00	-10.00	1	413
09:17:31	1875.00	1880.00	1880.00	-10.00	1	412
09:17:30	1875.00	1880.00	1880.00	-10.00	1	411
09:17:27	1875.00	1880.00	1880.00	-10.00	1	410
09:17:05	1880.00	1885.00	1880.00	-10.00	1	409
09:17:00	1875.00	1880.00	1880.00	-10.00	8	408
09:16:55	1875.00	1880.00	1880.00	-10.00	4	400
09:16:36	1880.00	1885.00	1880.00	-10.00	3	396
09:16:15	1875.00	1880.00	1880.00	-10.00	7	393
09:15:27	1870.00	1875.00	1875.00	-15.00	1	386
09:15:27	1870.00	1875.00	1875.00	-15.00	1	385
09:15:27	1870.00	1875.00	1875.00	-15.00	5	384
09:15:17	1865.00	1870.00	1870.00	-20.00	1	379
09:15:12	1870.00	1875.00	1870.00	-20.00	1	378
09:15:10	1865.00	1870.00	1870.00	-20.00	4	377
09:15:00	1870.00	1875.00	1870.00	-20.00	4	373
09:15:00	1870.00	1875.00	1870.00	-20.00	4	369
09:14:52	1870.00	1875.00	1875.00	-15.00	1	365
09:14:50	1870.00	1875.00	1875.00	-15.00	1	364
09:14:25	1870.00	1875.00	1875.00	-15.00	5	363
09:13:15	1870.00	1875.00	1870.00	-20.00	1	358
09:13:15	1865.00	1870.00	1870.00	-20.00	7	357
09:13:15	1865.00	1870.00	1870.00	-20.00	1	350
09:12:18	1865.00	1870.00	1865.00	-25.00	1	349
09:12:17	1860.00	1865.00	1865.00	-25.00	4	348
09:12:17	1860.00	1865.00	1865.00	-25.00	1	344
09:12:12	1860.00	1865.00	1860.00	-30.00	1	343
09:11:12	1860.00	1865.00	1865.00	-25.00	2	342
09:11:07	1860.00	1865.00	1860.00	-30.00	1	340
09:10:51	1865.00	1870.00	1865.00	-25.00	1	339
09:10:49	1865.00	1870.00	1865.00	-25.00	1	338
09:10:47	1860.00	1865.00	1865.00	-25.00	1	337
09:10:33	1860.00	1865.00	1865.00	-25.00	2	336
09:10:13	1865.00	1870.00	1865.00	-25.00	5	334
09:10:13	1865.00	1870.00	1865.00	-25.00	1	329
09:09:47	1860.00	1870.00	1870.00	-20.00	2	328
09:09:46	1860.00	1870.00	1860.00	-30.00	1	326
09:09:46	1855.00	1860.00	1860.00	-30.00	4	325
09:09:46	1855.00	1860.00	1860.00	-30.00	1	321
09:09:46	1855.00	1860.00	1860.00	-30.00	2	320
09:09:37	1855.00	1860.00	1860.00	-30.00	1	318
09:09:37	1855.00	1860.00	1860.00	-30.00	1	317
09:09:35	1855.00	1860.00	1860.00	-30.00	1	316
09:09:32	1855.00	1860.00	1860.00	-30.00	1	315
09:09:26	1855.00	1860.00	1860.00	-30.00	1	314
09:09:25	1855.00	1860.00	1855.00	-35.00	1	313
09:09:24	1855.00	1860.00	1855.00	-35.00	1	312
09:09:13	1855.00	1860.00	1855.00	-35.00	1	311
09:09:12	1855.00	1860.00	1855.00	-35.00	1	310
09:08:59	1855.00	1860.00	1860.00	-30.00	1	309
09:08:53	1855.00	1860.00	1860.00	-30.00	1	308
09:08:43	1855.00	1860.00	1860.00	-30.00	1	307
09:08:42	1855.00	1860.00	1855.00	-35.00	1	306
09:08:39	1855.00	1860.00	1860.00	-30.00	2	305
09:08:29	1855.00	1860.00	1855.00	-35.00	1	303
09:08:26	1855.00	1860.00	1855.00	-35.00	5	302
09:08:20	1860.00	1865.00	1860.00	-30.00	9	297
09:08:20	1860.00	1865.00	1860.00	-30.00	11	288
09:08:17	1860.00	1865.00	1860.00	-30.00	1	277
09:08:09	1860.00	1865.00	1865.00	-25.00	1	276
09:07:52	1860.00	1865.00	1865.00	-25.00	1	275
09:07:34	1860.00	1865.00	1865.00	-25.00	1	274
09:07:33	1860.00	1865.00	1860.00	-30.00	4	273
09:07:31	1860.00	1865.00	1865.00	-25.00	1	269
09:07:28	1860.00	1865.00	1860.00	-30.00	1	268
09:07:25	1860.00	1865.00	1865.00	-25.00	1	267
09:07:23	1860.00	1865.00	1860.00	-30.00	1	266
09:07:23	1855.00	1865.00	1865.00	-25.00	2	265
09:07:22	1860.00	1870.00	1860.00	-30.00	2	263
09:07:22	1855.00	1860.00	1860.00	-30.00	5	261
09:07:22	1855.00	1860.00	1860.00	-30.00	1	256
09:07:22	1855.00	1860.00	1860.00	-30.00	5	255
09:07:14	1855.00	1860.00	1860.00	-30.00	2	250
09:07:13	1855.00	1860.00	1860.00	-30.00	1	248
09:07:12	1860.00	1865.00	1860.00	-30.00	21	247
09:07:11	1865.00	1870.00	1865.00	-25.00	13	226
09:07:05	1865.00	1870.00	1865.00	-25.00	1	213
09:06:58	1865.00	1870.00	1870.00	-20.00	1	212
09:06:56	1865.00	1870.00	1865.00	-25.00	1	211
09:06:50	1865.00	1870.00	1865.00	-25.00	1	210
09:06:39	1865.00	1870.00	1870.00	-20.00	1	209
09:06:28	1865.00	1870.00	1865.00	-25.00	1	208
09:06:23	1865.00	1870.00	1870.00	-20.00	1	207
09:06:20	1870.00	1875.00	1870.00	-20.00	1	206
09:06:20	1870.00	1875.00	1870.00	-20.00	1	205
09:06:18	1870.00	1875.00	1870.00	-20.00	1	204
09:06:14	1870.00	1875.00	1870.00	-20.00	1	203
09:06:14	1870.00	1875.00	1870.00	-20.00	1	202
09:06:12	1870.00	1875.00	1870.00	-20.00	1	201
09:06:03	1870.00	1875.00	1870.00	-20.00	1	200
09:05:54	1870.00	1875.00	1870.00	-20.00	1	199
09:05:54	1870.00	1875.00	1875.00	-15.00	1	198
09:05:48	1870.00	1875.00	1870.00	-20.00	1	197
09:05:35	1870.00	1875.00	1875.00	-15.00	1	196
09:05:31	1875.00	1880.00	1875.00	-15.00	2	195
09:05:31	1875.00	1880.00	1875.00	-15.00	1	193
09:05:31	1875.00	1880.00	1875.00	-15.00	1	192
09:05:15	1870.00	1880.00	1880.00	-10.00	1	191
09:05:13	1875.00	1880.00	1875.00	-15.00	1	190
09:05:12	1870.00	1875.00	1875.00	-15.00	1	189
09:05:12	1875.00	1880.00	1875.00	-15.00	1	188
09:05:12	1875.00	1880.00	1875.00	-15.00	8	187
09:05:12	1875.00	1880.00	1875.00	-15.00	1	179
09:05:07	1875.00	1880.00	1880.00	-10.00	1	178
09:05:07	1875.00	1880.00	1880.00	-10.00	1	177
09:05:07	1880.00	1885.00	1880.00	-10.00	11	176
09:05:00	1880.00	1885.00	1880.00	-10.00	1	165
09:05:00	1880.00	1885.00	1880.00	-10.00	1	164
09:04:49	1880.00	1885.00	1880.00	-10.00	1	163
09:04:48	1880.00	1885.00	1885.00	-5.00	1	162
09:04:48	1880.00	1885.00	1880.00	-10.00	1	161
09:04:47	1880.00	1885.00	1880.00	-10.00	1	160
09:04:47	1880.00	1885.00	1880.00	-10.00	1	159
09:04:45	1880.00	1885.00	1880.00	-10.00	1	158
09:04:42	1880.00	1885.00	1880.00	-10.00	1	157
09:04:37	1880.00	1885.00	1880.00	-10.00	1	156
09:04:04	1880.00	1885.00	1885.00	-5.00	1	155
09:03:39	1885.00	1890.00	1885.00	-5.00	1	154
09:03:39	1885.00	1890.00	1885.00	-5.00	1	153
09:03:39	1885.00	1890.00	1885.00	-5.00	3	152
09:03:38	1885.00	1890.00	1885.00	-5.00	1	149
09:03:36	1885.00	1890.00	1885.00	-5.00	1	148
09:03:26	1885.00	1890.00	1885.00	-5.00	2	147
09:03:26	1885.00	1890.00	1885.00	-5.00	1	145
09:03:16	1885.00	1890.00	1885.00	-5.00	1	144
09:03:00	1885.00	1890.00	1890.00	0	1	143
09:02:39	1885.00	1890.00	1890.00	0	1	142
09:02:39	1885.00	1890.00	1890.00	0	1	141
09:02:39	1890.00	1895.00	1890.00	0	5	140
09:02:31	1890.00	1895.00	1890.00	0	2	135
09:02:28	1890.00	1895.00	1890.00	0	1	133
09:02:15	1890.00	1895.00	1890.00	0	1	132
09:02:09	1890.00	1895.00	1895.00	+5.00	1	131
09:02:08	1890.00	1895.00	1895.00	+5.00	1	130
09:02:08	1890.00	1895.00	1895.00	+5.00	1	129
09:02:07	1890.00	1895.00	1890.00	0	4	128
09:02:07	1890.00	1895.00	1890.00	0	1	124
09:02:03	1890.00	1895.00	1895.00	+5.00	1	123
09:02:02	1890.00	1895.00	1895.00	+5.00	1	122
09:02:02	1890.00	1895.00	1895.00	+5.00	1	121
09:02:02	1890.00	1895.00	1895.00	+5.00	1	120
09:02:00	1890.00	1895.00	1890.00	0	1	119
09:02:00	1890.00	1895.00	1895.00	+5.00	3	118
09:02:00	1885.00	1890.00	1890.00	0	9	115
09:02:00	1885.00	1890.00	1890.00	0	1	106
09:02:00	1885.00	1890.00	1885.00	-5.00	6	105
09:01:44	1890.00	1895.00	1890.00	0	1	99
09:01:24	1885.00	1895.00	1895.00	+5.00	1	98
09:01:24	1885.00	1890.00	1890.00	0	1	97
09:01:05	1885.00	1895.00	1885.00	-5.00	1	96
09:01:05	1885.00	1890.00	1890.00	0	1	95
09:01:02	1880.00	1890.00	1890.00	0	1	94
09:01:01	1880.00	1890.00	1890.00	0	1	93
09:01:00	1880.00	1890.00	1890.00	0	1	92
09:01:00	1880.00	1885.00	1885.00	-5.00	3	91
09:01:00	1880.00	1885.00	1885.00	-5.00	1	88
09:01:00	1880.00	1885.00	1885.00	-5.00	2	87
09:00:59	1880.00	1885.00	1885.00	-5.00	1	85
09:00:59	1880.00	1885.00	1880.00	-10.00	2	84
09:00:53	1880.00	1885.00	1880.00	-10.00	1	82
09:00:53	1880.00	1885.00	1885.00	-5.00	1	81
09:00:51	1880.00	1885.00	1880.00	-10.00	1	80
09:00:50	1880.00	1885.00	1885.00	-5.00	1	79
09:00:50	1880.00	1885.00	1880.00	-10.00	1	78
09:00:50	1875.00	1880.00	1880.00	-10.00	4	77
09:00:50	1875.00	1880.00	1880.00	-10.00	1	73
09:00:48	1875.00	1880.00	1880.00	-10.00	1	72
09:00:42	1875.00	1880.00	1880.00	-10.00	1	71
09:00:38	1875.00	1880.00	1875.00	-15.00	1	70
09:00:37	1880.00	1885.00	1880.00	-10.00	2	69
09:00:22	1875.00	1885.00	1885.00	-5.00	1	67
09:00:22	1880.00	1885.00	1880.00	-10.00	1	66
09:00:21	1880.00	1885.00	1885.00	-5.00	1	65
09:00:20	1880.00	1885.00	1880.00	-10.00	1	64
09:00:19	1880.00	1890.00	1880.00	-10.00	1	63
09:00:14	1880.00	1890.00	1890.00	0	1	62
09:00:13	1880.00	1890.00	1890.00	0	1	61
09:00:13	1875.00	1890.00	1890.00	0	1	60
09:00:13	1880.00	1890.00	1880.00	-10.00	3	59
09:00:13	1875.00	1885.00	1885.00	-5.00	1	56
09:00:13	1875.00	1880.00	1880.00	-10.00	1	55
09:00:13	1875.00	1885.00	1885.00	-5.00	1	54
09:00:13	1875.00	1880.00	1880.00	-10.00	2	53
09:00:13	1875.00	1880.00	1880.00	-10.00	1	51
09:00:13	1875.00	1880.00	1880.00	-10.00	2	50
09:00:13	--	--	1880.00	-10.00	48	48

　

其他人也逛...

Apple iPhone 17 (256G)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Roborock 石頭科技石頭掃地機器人 Qrevo C

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

Samsung Galaxy Z Fold8 (12G/512G)

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

Samsung Galaxy S26 Ultra (12G/512G)

Apple Watch SE 3 GPS 44mm 午夜色鋁金屬錶殼搭配午夜色運動錶帶

PChome 購物儲值100,000元

MyCard 1000點虛擬點數卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Samsung Galaxy S25 (12G/256G)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

加密貨幣

比特幣BTC	84237.16	-1,939.61	-2.25%
以太幣ETH	2667.97	-84.78	-3.08%
瑞波幣XRP	1.50	-0.07	-4.57%
比特幣現金BCH	338.21	-6.99	-2.02%
萊特幣LTC	70.90	8.02	12.76%
卡達幣ADA	0.241546	-0.01	-4.95%
波場幣TRX	0.339887	0.00	-0.61%
恆星幣XLM	0.204186	-0.01	-5.52%

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。