最新【台股盤中】重挫1467點後反彈近千點　重返45000點熱門[公告] 永新-KY:公告本公司115年股東常會通過解除新任董事競業禁止之限制

更新報價

智　邦 (2345) 通信網路業上市

2490.00 ▼-20.00 -0.80% 60.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-20.00	2,436	2485.00	14	2490.00	5	2460.00	2545.00	2430.00	2510.00

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	2485.00	2490.00	2490.00	-20.00	3	2436
13:30:00	2485.00	2490.00	2490.00	-20.00	272	2433
13:24:53	2490.00	2500.00	2500.00	-10.00	1	2161
13:24:41	2490.00	2495.00	2495.00	-15.00	1	2160
13:24:22	2490.00	2495.00	2495.00	-15.00	5	2159
13:24:14	2490.00	2495.00	2495.00	-15.00	1	2154
13:24:03	2490.00	2495.00	2490.00	-20.00	1	2153
13:24:01	2490.00	2495.00	2495.00	-15.00	1	2152
13:24:00	2490.00	2495.00	2490.00	-20.00	1	2151
13:24:00	2490.00	2495.00	2490.00	-20.00	1	2150
13:23:41	2490.00	2500.00	2500.00	-10.00	5	2149
13:23:33	2490.00	2500.00	2500.00	-10.00	1	2144
13:23:31	2490.00	2495.00	2495.00	-15.00	1	2143
13:23:15	2490.00	2495.00	2495.00	-15.00	7	2142
13:23:04	2490.00	2495.00	2490.00	-20.00	1	2135
13:22:50	2490.00	2495.00	2495.00	-15.00	1	2134
13:22:47	2490.00	2495.00	2495.00	-15.00	1	2133
13:22:40	2490.00	2495.00	2495.00	-15.00	6	2132
13:22:38	2495.00	2500.00	2495.00	-15.00	2	2126
13:22:38	2495.00	2500.00	2495.00	-15.00	2	2124
13:22:13	2495.00	2500.00	2495.00	-15.00	1	2122
13:22:00	2495.00	2505.00	2505.00	-5.00	1	2121
13:22:00	2500.00	2505.00	2500.00	-10.00	4	2120
13:21:50	2500.00	2505.00	2505.00	-5.00	1	2116
13:21:13	2500.00	2505.00	2500.00	-10.00	1	2115
13:21:05	2500.00	2505.00	2505.00	-5.00	1	2114
13:20:45	2500.00	2505.00	2505.00	-5.00	1	2113
13:20:39	2500.00	2505.00	2505.00	-5.00	1	2112
13:20:27	2500.00	2505.00	2500.00	-10.00	1	2111
13:20:20	2500.00	2505.00	2500.00	-10.00	1	2110
13:20:03	2500.00	2505.00	2500.00	-10.00	1	2109
13:20:00	2495.00	2500.00	2500.00	-10.00	1	2108
13:20:00	2495.00	2500.00	2500.00	-10.00	1	2107
13:19:31	2485.00	2495.00	2495.00	-15.00	10	2106
13:19:28	2485.00	2495.00	2485.00	-25.00	1	2096
13:19:20	2485.00	2495.00	2495.00	-15.00	1	2095
13:19:14	2485.00	2495.00	2495.00	-15.00	2	2094
13:19:04	2485.00	2495.00	2485.00	-25.00	1	2092
13:19:01	2485.00	2495.00	2495.00	-15.00	1	2091
13:19:01	2485.00	2495.00	2495.00	-15.00	1	2090
13:19:01	2485.00	2490.00	2490.00	-20.00	1	2089
13:18:41	2480.00	2495.00	2480.00	-30.00	1	2088
13:18:40	2480.00	2495.00	2495.00	-15.00	1	2087
13:18:37	2480.00	2495.00	2495.00	-15.00	1	2086
13:18:17	2480.00	2490.00	2490.00	-20.00	1	2085
13:17:59	2480.00	2495.00	2495.00	-15.00	1	2084
13:17:43	2480.00	2495.00	2480.00	-30.00	1	2083
13:17:30	2480.00	2490.00	2490.00	-20.00	1	2082
13:17:30	2480.00	2490.00	2490.00	-20.00	1	2081
13:17:30	2480.00	2490.00	2490.00	-20.00	9	2080
13:17:19	2480.00	2490.00	2490.00	-20.00	1	2071
13:16:59	2490.00	2495.00	2490.00	-20.00	1	2070
13:16:59	2490.00	2495.00	2490.00	-20.00	1	2069
13:16:59	2490.00	2495.00	2490.00	-20.00	1	2068
13:16:58	2490.00	2495.00	2490.00	-20.00	1	2067
13:16:57	2490.00	2495.00	2490.00	-20.00	1	2066
13:16:55	2490.00	2495.00	2490.00	-20.00	1	2065
13:16:45	2490.00	2495.00	2490.00	-20.00	1	2064
13:16:39	2490.00	2495.00	2490.00	-20.00	1	2063
13:16:39	2490.00	2495.00	2495.00	-15.00	1	2062
13:16:09	2490.00	2495.00	2495.00	-15.00	1	2061
13:15:59	2490.00	2495.00	2495.00	-15.00	1	2060
13:15:55	2490.00	2495.00	2490.00	-20.00	1	2059
13:15:55	2495.00	2500.00	2495.00	-15.00	3	2058
13:15:55	2495.00	2500.00	2495.00	-15.00	4	2055
13:15:55	2495.00	2500.00	2495.00	-15.00	1	2051
13:15:39	2495.00	2500.00	2495.00	-15.00	1	2050
13:15:19	2495.00	2500.00	2495.00	-15.00	1	2049
13:15:18	2495.00	2500.00	2500.00	-10.00	1	2048
13:15:09	2495.00	2500.00	2495.00	-15.00	1	2047
13:14:38	2495.00	2500.00	2495.00	-15.00	1	2046
13:14:38	2495.00	2500.00	2500.00	-10.00	1	2045
13:14:18	2495.00	2500.00	2495.00	-15.00	1	2044
13:14:10	2495.00	2500.00	2495.00	-15.00	1	2043
13:14:10	2495.00	2500.00	2495.00	-15.00	1	2042
13:13:58	2490.00	2500.00	2500.00	-10.00	1	2041
13:13:53	2490.00	2495.00	2495.00	-15.00	2	2040
13:13:41	2490.00	2495.00	2495.00	-15.00	1	2038
13:13:23	2490.00	2495.00	2490.00	-20.00	1	2037
13:13:18	2490.00	2495.00	2495.00	-15.00	1	2036
13:12:56	2490.00	2495.00	2490.00	-20.00	1	2035
13:12:37	2490.00	2495.00	2495.00	-15.00	1	2034
13:12:25	2490.00	2495.00	2495.00	-15.00	3	2033
13:12:23	2490.00	2495.00	2490.00	-20.00	1	2030
13:11:57	2490.00	2495.00	2495.00	-15.00	1	2029
13:11:51	2480.00	2490.00	2490.00	-20.00	9	2028
13:11:37	2480.00	2490.00	2480.00	-30.00	1	2019
13:11:36	2480.00	2485.00	2485.00	-25.00	9	2018
13:11:17	2480.00	2485.00	2485.00	-25.00	1	2009
13:11:13	2480.00	2485.00	2480.00	-30.00	1	2008
13:11:13	2480.00	2485.00	2485.00	-25.00	1	2007
13:10:38	2480.00	2490.00	2480.00	-30.00	1	2006
13:10:37	2480.00	2490.00	2490.00	-20.00	1	2005
13:10:34	2485.00	2490.00	2485.00	-25.00	1	2004
13:09:56	2485.00	2490.00	2490.00	-20.00	1	2003
13:09:51	2485.00	2490.00	2485.00	-25.00	1	2002
13:09:50	2485.00	2490.00	2485.00	-25.00	1	2001
13:09:16	2485.00	2490.00	2490.00	-20.00	1	2000
13:09:05	2490.00	2495.00	2490.00	-20.00	1	1999
13:09:05	2490.00	2495.00	2490.00	-20.00	2	1998
13:09:05	2490.00	2495.00	2490.00	-20.00	3	1996
13:08:52	2490.00	2495.00	2490.00	-20.00	1	1993
13:08:46	2490.00	2495.00	2495.00	-15.00	1	1992
13:08:36	2490.00	2495.00	2495.00	-15.00	1	1991
13:08:21	2490.00	2495.00	2490.00	-20.00	1	1990
13:08:21	2490.00	2495.00	2490.00	-20.00	5	1989
13:08:13	2490.00	2495.00	2490.00	-20.00	1	1984
13:08:13	2490.00	2495.00	2490.00	-20.00	1	1983
13:08:05	2480.00	2495.00	2480.00	-30.00	1	1982
13:07:59	2490.00	2495.00	2490.00	-20.00	2	1981
13:07:59	2480.00	2490.00	2490.00	-20.00	8	1979
13:07:56	2480.00	2490.00	2490.00	-20.00	1	1971
13:07:15	2480.00	2490.00	2490.00	-20.00	1	1970
13:07:06	2480.00	2490.00	2480.00	-30.00	1	1969
13:07:05	2480.00	2490.00	2480.00	-30.00	1	1968
13:07:03	2475.00	2485.00	2490.00	-20.00	4	1967
13:07:03	2475.00	2485.00	2485.00	-25.00	6	1963
13:06:47	2475.00	2485.00	2475.00	-35.00	1	1957
13:06:44	2475.00	2485.00	2475.00	-35.00	1	1956
13:06:39	2475.00	2485.00	2475.00	-35.00	1	1955
13:06:35	2475.00	2485.00	2485.00	-25.00	1	1954
13:06:19	2475.00	2485.00	2475.00	-35.00	1	1953
13:06:18	2475.00	2485.00	2485.00	-25.00	1	1952
13:05:55	2470.00	2480.00	2480.00	-30.00	1	1951
13:05:25	2470.00	2480.00	2480.00	-30.00	1	1950
13:05:19	2470.00	2480.00	2470.00	-40.00	1	1949
13:05:15	2470.00	2475.00	2475.00	-35.00	1	1948
13:05:15	2470.00	2475.00	2475.00	-35.00	3	1947
13:05:15	2470.00	2475.00	2475.00	-35.00	1	1944
13:05:15	2470.00	2475.00	2475.00	-35.00	2	1943
13:05:15	2470.00	2475.00	2475.00	-35.00	1	1941
13:05:15	2470.00	2475.00	2475.00	-35.00	1	1940
13:04:43	2470.00	2475.00	2470.00	-40.00	1	1939
13:04:34	2470.00	2475.00	2475.00	-35.00	1	1938
13:04:33	2470.00	2475.00	2470.00	-40.00	1	1937
13:03:54	2470.00	2475.00	2475.00	-35.00	1	1936
13:03:50	2470.00	2475.00	2475.00	-35.00	1	1935
13:03:44	2470.00	2475.00	2470.00	-40.00	1	1934
13:03:34	2475.00	2480.00	2475.00	-35.00	1	1933
13:03:30	2475.00	2480.00	2475.00	-35.00	1	1932
13:02:47	2475.00	2480.00	2475.00	-35.00	1	1931
13:02:09	2475.00	2480.00	2475.00	-35.00	3	1930
13:02:01	2475.00	2480.00	2475.00	-35.00	1	1927
13:01:48	2475.00	2480.00	2475.00	-35.00	1	1926
13:01:46	2475.00	2480.00	2480.00	-30.00	1	1925
13:01:46	2475.00	2480.00	2480.00	-30.00	1	1924
13:01:44	2475.00	2480.00	2480.00	-30.00	1	1923
13:01:26	2470.00	2475.00	2475.00	-35.00	3	1922
13:01:26	2470.00	2475.00	2475.00	-35.00	10	1919
13:01:22	2470.00	2475.00	2475.00	-35.00	1	1909
13:01:01	2470.00	2475.00	2470.00	-40.00	1	1908
13:00:47	2470.00	2475.00	2475.00	-35.00	1	1907
13:00:44	2470.00	2480.00	2470.00	-40.00	1	1906
13:00:43	2475.00	2480.00	2475.00	-35.00	5	1905
13:00:43	2475.00	2480.00	2475.00	-35.00	1	1900
13:00:11	2475.00	2480.00	2475.00	-35.00	1	1899
13:00:03	2475.00	2480.00	2475.00	-35.00	1	1898
13:00:02	2475.00	2480.00	2475.00	-35.00	1	1897
12:59:25	2475.00	2480.00	2480.00	-30.00	1	1896
12:59:15	2475.00	2480.00	2475.00	-35.00	1	1895
12:58:53	2475.00	2480.00	2480.00	-30.00	1	1894
12:57:28	2475.00	2480.00	2475.00	-35.00	1	1893
12:56:26	2475.00	2480.00	2480.00	-30.00	1	1892
12:55:42	2475.00	2480.00	2475.00	-35.00	1	1891
12:55:04	2475.00	2480.00	2480.00	-30.00	1	1890
12:54:15	2475.00	2480.00	2475.00	-35.00	1	1889
12:53:58	2475.00	2480.00	2480.00	-30.00	1	1888
12:53:56	2475.00	2480.00	2475.00	-35.00	1	1887
12:53:34	2475.00	2480.00	2475.00	-35.00	1	1886
12:52:10	2475.00	2480.00	2475.00	-35.00	1	1885
12:52:02	2475.00	2480.00	2475.00	-35.00	2	1884
12:51:30	2475.00	2480.00	2480.00	-30.00	1	1882
12:51:28	2475.00	2480.00	2480.00	-30.00	1	1881
12:50:24	2475.00	2480.00	2475.00	-35.00	1	1880
12:50:21	2475.00	2480.00	2480.00	-30.00	1	1879
12:49:19	2480.00	2485.00	2480.00	-30.00	1	1878
12:49:02	2475.00	2485.00	2485.00	-25.00	1	1877
12:49:00	2475.00	2485.00	2475.00	-35.00	1	1876
12:48:38	2475.00	2485.00	2475.00	-35.00	1	1875
12:48:13	2480.00	2485.00	2480.00	-30.00	1	1874
12:48:13	2475.00	2480.00	2480.00	-30.00	3	1873
12:46:52	2475.00	2480.00	2475.00	-35.00	1	1870
12:46:34	2475.00	2480.00	2480.00	-30.00	1	1869
12:46:15	2475.00	2480.00	2475.00	-35.00	1	1868
12:45:06	2475.00	2480.00	2475.00	-35.00	1	1867
12:44:51	2475.00	2480.00	2480.00	-30.00	1	1866
12:44:24	2475.00	2480.00	2475.00	-35.00	1	1865
12:44:06	2475.00	2480.00	2480.00	-30.00	1	1864
12:43:20	2475.00	2480.00	2475.00	-35.00	1	1863
12:42:48	2475.00	2480.00	2475.00	-35.00	1	1862
12:42:00	2480.00	2485.00	2480.00	-30.00	1	1861
12:42:00	2480.00	2485.00	2480.00	-30.00	2	1860
12:41:59	2480.00	2485.00	2480.00	-30.00	1	1858
12:41:39	2480.00	2485.00	2485.00	-25.00	1	1857
12:41:34	2480.00	2485.00	2480.00	-30.00	1	1856
12:41:22	2480.00	2485.00	2485.00	-25.00	1	1855
12:40:30	2480.00	2485.00	2485.00	-25.00	1	1854
12:40:01	2475.00	2485.00	2485.00	-25.00	1	1853
12:39:48	2475.00	2485.00	2475.00	-35.00	1	1852
12:39:28	2475.00	2485.00	2475.00	-35.00	1	1851
12:39:27	2470.00	2475.00	2475.00	-35.00	8	1850
12:39:27	2470.00	2475.00	2475.00	-35.00	1	1842
12:39:11	2470.00	2475.00	2475.00	-35.00	1	1841
12:39:00	2470.00	2475.00	2470.00	-40.00	1	1840
12:38:25	2465.00	2470.00	2470.00	-40.00	1	1839
12:38:18	2465.00	2470.00	2470.00	-40.00	1	1838
12:38:18	2465.00	2470.00	2470.00	-40.00	4	1837
12:38:18	2465.00	2470.00	2470.00	-40.00	4	1833
12:38:18	2470.00	2475.00	2470.00	-40.00	2	1829
12:38:18	2470.00	2475.00	2470.00	-40.00	1	1827
12:38:17	2465.00	2470.00	2470.00	-40.00	1	1826
12:38:17	2465.00	2470.00	2470.00	-40.00	1	1825
12:38:02	2470.00	2475.00	2470.00	-40.00	1	1824
12:37:43	2470.00	2475.00	2470.00	-40.00	1	1823
12:36:47	2470.00	2475.00	2470.00	-40.00	1	1822
12:36:43	2470.00	2475.00	2475.00	-35.00	1	1821
12:36:30	2470.00	2475.00	2470.00	-40.00	1	1820
12:36:16	2470.00	2475.00	2470.00	-40.00	1	1819
12:36:07	2470.00	2475.00	2470.00	-40.00	1	1818
12:35:51	2470.00	2475.00	2470.00	-40.00	1	1817
12:34:30	2470.00	2475.00	2470.00	-40.00	1	1816
12:34:17	2470.00	2475.00	2470.00	-40.00	1	1815
12:34:15	2470.00	2475.00	2475.00	-35.00	1	1814
12:33:53	2470.00	2475.00	2470.00	-40.00	1	1813
12:33:39	2475.00	2480.00	2475.00	-35.00	1	1812
12:33:39	2475.00	2480.00	2475.00	-35.00	1	1811
12:33:39	2475.00	2480.00	2475.00	-35.00	2	1810
12:32:43	2475.00	2480.00	2475.00	-35.00	1	1808
12:31:47	2475.00	2480.00	2480.00	-30.00	1	1807
12:30:57	2475.00	2480.00	2475.00	-35.00	1	1806
12:30:26	2475.00	2480.00	2475.00	-35.00	1	1805
12:30:01	2480.00	2485.00	2480.00	-30.00	1	1804
12:30:01	2475.00	2485.00	2475.00	-35.00	1	1803
12:29:20	2475.00	2485.00	2485.00	-25.00	1	1802
12:29:11	2475.00	2485.00	2475.00	-35.00	1	1801
12:29:07	2470.00	2475.00	2480.00	-30.00	7	1800
12:29:07	2470.00	2475.00	2475.00	-35.00	3	1793
12:29:01	2470.00	2475.00	2470.00	-40.00	1	1790
12:28:15	2470.00	2475.00	2475.00	-35.00	1	1789
12:27:25	2470.00	2475.00	2470.00	-40.00	1	1788
12:26:52	2470.00	2475.00	2475.00	-35.00	1	1787
12:26:28	2470.00	2475.00	2475.00	-35.00	1	1786
12:25:39	2465.00	2475.00	2465.00	-45.00	1	1785
12:25:12	2460.00	2465.00	2465.00	-45.00	1	1784
12:25:12	2460.00	2465.00	2465.00	-45.00	1	1783
12:25:12	2460.00	2465.00	2465.00	-45.00	4	1782
12:24:17	2460.00	2465.00	2465.00	-45.00	1	1778
12:23:53	2460.00	2465.00	2460.00	-50.00	1	1777
12:23:19	2460.00	2465.00	2465.00	-45.00	1	1776
12:22:07	2460.00	2465.00	2460.00	-50.00	1	1775
12:21:32	2460.00	2465.00	2460.00	-50.00	1	1774
12:21:12	2460.00	2465.00	2465.00	-45.00	1	1773
12:20:25	2460.00	2465.00	2465.00	-45.00	1	1772
12:20:21	2460.00	2465.00	2460.00	-50.00	1	1771
12:19:00	2460.00	2470.00	2460.00	-50.00	1	1770
12:18:37	2460.00	2470.00	2460.00	-50.00	1	1769
12:18:35	2460.00	2470.00	2460.00	-50.00	1	1768
12:17:42	2460.00	2470.00	2470.00	-40.00	1	1767
12:17:21	2460.00	2465.00	2465.00	-45.00	1	1766
12:16:49	2460.00	2465.00	2460.00	-50.00	1	1765
12:15:57	2460.00	2465.00	2465.00	-45.00	1	1764
12:15:03	2460.00	2465.00	2460.00	-50.00	1	1763
12:14:45	2460.00	2465.00	2460.00	-50.00	1	1762
12:14:45	2460.00	2465.00	2465.00	-45.00	2	1761
12:14:45	2455.00	2460.00	2460.00	-50.00	4	1759
12:13:17	2455.00	2460.00	2455.00	-55.00	1	1755
12:13:05	2455.00	2460.00	2455.00	-55.00	1	1754
12:12:24	2455.00	2460.00	2460.00	-50.00	3	1753
12:11:31	2455.00	2460.00	2455.00	-55.00	1	1750
12:11:22	2455.00	2460.00	2460.00	-50.00	1	1749
12:09:45	2455.00	2460.00	2455.00	-55.00	1	1748
12:09:01	2455.00	2460.00	2455.00	-55.00	1	1747
12:08:25	2455.00	2460.00	2455.00	-55.00	2	1746
12:08:25	2455.00	2465.00	2455.00	-55.00	1	1744
12:08:24	2460.00	2465.00	2460.00	-50.00	6	1743
12:08:24	2460.00	2465.00	2460.00	-50.00	1	1737
12:07:58	2460.00	2470.00	2460.00	-50.00	1	1736
12:06:12	2460.00	2470.00	2460.00	-50.00	1	1735
12:05:41	2460.00	2470.00	2470.00	-40.00	1	1734
12:04:37	2460.00	2470.00	2460.00	-50.00	1	1733
12:04:32	2460.00	2470.00	2460.00	-50.00	1	1732
12:04:26	2460.00	2470.00	2460.00	-50.00	1	1731
12:03:42	2460.00	2470.00	2470.00	-40.00	1	1730
12:02:40	2460.00	2475.00	2460.00	-50.00	1	1729
12:02:27	2470.00	2475.00	2470.00	-40.00	2	1728
12:02:27	2460.00	2465.00	2465.00	-45.00	3	1726
12:02:22	2460.00	2465.00	2465.00	-45.00	1	1723
12:00:54	2455.00	2465.00	2455.00	-55.00	1	1722
11:59:08	2460.00	2465.00	2460.00	-50.00	1	1721
11:59:00	2460.00	2465.00	2460.00	-50.00	1	1720
11:57:40	2460.00	2470.00	2470.00	-40.00	1	1719
11:57:22	2465.00	2470.00	2465.00	-45.00	1	1718
11:57:22	2465.00	2470.00	2465.00	-45.00	1	1717
11:56:30	2470.00	2475.00	2470.00	-40.00	1	1716
11:56:30	2465.00	2470.00	2470.00	-40.00	1	1715
11:56:30	2460.00	2465.00	2465.00	-45.00	1	1714
11:56:30	2455.00	2460.00	2460.00	-50.00	10	1713
11:56:30	2455.00	2460.00	2460.00	-50.00	6	1703
11:56:14	2455.00	2460.00	2455.00	-55.00	1	1697
11:56:08	2455.00	2460.00	2455.00	-55.00	1	1696
11:55:36	2455.00	2460.00	2455.00	-55.00	1	1695
11:55:31	2455.00	2460.00	2460.00	-50.00	1	1694
11:55:28	2460.00	2465.00	2460.00	-50.00	2	1693
11:55:20	2455.00	2460.00	2460.00	-50.00	1	1691
11:55:15	2455.00	2460.00	2460.00	-50.00	2	1690
11:55:15	2455.00	2460.00	2460.00	-50.00	8	1688
11:55:11	2455.00	2460.00	2460.00	-50.00	1	1680
11:54:29	2460.00	2465.00	2460.00	-50.00	3	1679
11:54:29	2460.00	2465.00	2460.00	-50.00	2	1676
11:54:13	2460.00	2465.00	2460.00	-50.00	1	1674
11:54:04	2460.00	2465.00	2460.00	-50.00	1	1673
11:53:50	2460.00	2465.00	2460.00	-50.00	1	1672
11:53:17	2460.00	2465.00	2460.00	-50.00	1	1671
11:52:04	2460.00	2465.00	2460.00	-50.00	1	1670
11:51:56	2460.00	2465.00	2460.00	-50.00	1	1669
11:50:59	2460.00	2465.00	2460.00	-50.00	1	1668
11:50:42	2460.00	2465.00	2460.00	-50.00	1	1667
11:50:18	2460.00	2465.00	2460.00	-50.00	1	1666
11:50:10	2460.00	2465.00	2460.00	-50.00	2	1665
11:50:10	2460.00	2465.00	2460.00	-50.00	2	1663
11:50:10	2460.00	2465.00	2460.00	-50.00	2	1661
11:50:09	2465.00	2470.00	2465.00	-45.00	2	1659
11:50:09	2465.00	2470.00	2465.00	-45.00	1	1657
11:50:09	2465.00	2470.00	2465.00	-45.00	4	1656
11:49:09	2465.00	2470.00	2465.00	-45.00	1	1652
11:49:06	2465.00	2470.00	2465.00	-45.00	1	1651
11:49:01	2465.00	2470.00	2465.00	-45.00	1	1650
11:48:43	2465.00	2470.00	2465.00	-45.00	4	1649
11:48:42	2470.00	2475.00	2470.00	-40.00	4	1645
11:48:42	2470.00	2475.00	2470.00	-40.00	4	1641
11:48:42	2470.00	2475.00	2470.00	-40.00	2	1637
11:48:42	2470.00	2475.00	2470.00	-40.00	1	1635
11:48:32	2470.00	2475.00	2470.00	-40.00	1	1634
11:48:29	2470.00	2475.00	2470.00	-40.00	1	1633
11:48:04	2470.00	2475.00	2470.00	-40.00	1	1632
11:47:41	2470.00	2475.00	2470.00	-40.00	1	1631
11:46:50	2470.00	2475.00	2475.00	-35.00	1	1630
11:46:46	2470.00	2475.00	2470.00	-40.00	1	1629
11:45:11	2470.00	2475.00	2470.00	-40.00	2	1628
11:45:00	2470.00	2475.00	2470.00	-40.00	1	1626
11:45:00	2470.00	2475.00	2470.00	-40.00	1	1625
11:43:13	2470.00	2475.00	2470.00	-40.00	1	1624
11:43:08	2470.00	2475.00	2475.00	-35.00	1	1623
11:43:03	2470.00	2475.00	2470.00	-40.00	1	1622
11:43:03	2470.00	2475.00	2470.00	-40.00	1	1621
11:42:53	2470.00	2475.00	2470.00	-40.00	1	1620
11:42:38	2470.00	2475.00	2470.00	-40.00	1	1619
11:41:33	2470.00	2475.00	2470.00	-40.00	1	1618
11:41:27	2470.00	2475.00	2470.00	-40.00	1	1617
11:40:35	2470.00	2475.00	2470.00	-40.00	2	1616
11:40:04	2470.00	2475.00	2470.00	-40.00	2	1614
11:39:59	2470.00	2475.00	2470.00	-40.00	1	1612
11:39:41	2470.00	2475.00	2470.00	-40.00	1	1611
11:39:13	2470.00	2475.00	2470.00	-40.00	1	1610
11:39:00	2470.00	2475.00	2470.00	-40.00	1	1609
11:38:02	2470.00	2475.00	2470.00	-40.00	3	1608
11:38:02	2470.00	2475.00	2470.00	-40.00	2	1605
11:38:02	2475.00	2480.00	2475.00	-35.00	1	1603
11:38:02	2475.00	2480.00	2475.00	-35.00	4	1602
11:38:02	2475.00	2480.00	2475.00	-35.00	1	1598
11:37:55	2475.00	2480.00	2475.00	-35.00	1	1597
11:36:48	2475.00	2485.00	2475.00	-35.00	1	1596
11:36:45	2475.00	2485.00	2475.00	-35.00	4	1595
11:36:45	2480.00	2485.00	2480.00	-30.00	1	1591
11:36:09	2480.00	2485.00	2480.00	-30.00	1	1590
11:36:00	2475.00	2485.00	2485.00	-25.00	1	1589
11:34:29	2475.00	2480.00	2480.00	-30.00	1	1588
11:34:23	2475.00	2485.00	2475.00	-35.00	1	1587
11:34:07	2475.00	2480.00	2480.00	-30.00	1	1586
11:33:06	2480.00	2485.00	2480.00	-30.00	1	1585
11:33:00	2480.00	2485.00	2480.00	-30.00	2	1584
11:32:37	2480.00	2485.00	2480.00	-30.00	1	1582
11:32:36	2480.00	2485.00	2485.00	-25.00	1	1581
11:32:00	2480.00	2485.00	2485.00	-25.00	2	1580
11:31:24	2480.00	2485.00	2485.00	-25.00	2	1578
11:30:51	2475.00	2485.00	2475.00	-35.00	1	1576
11:30:49	2475.00	2485.00	2485.00	-25.00	2	1575
11:30:44	2475.00	2485.00	2475.00	-35.00	1	1573
11:30:38	2475.00	2485.00	2475.00	-35.00	1	1572
11:30:34	2475.00	2480.00	2475.00	-35.00	6	1571
11:30:34	2475.00	2480.00	2480.00	-30.00	1	1565
11:30:34	2475.00	2480.00	2480.00	-30.00	1	1564
11:30:34	2475.00	2480.00	2480.00	-30.00	10	1563
11:30:34	2475.00	2480.00	2480.00	-30.00	1	1553
11:30:25	2475.00	2480.00	2480.00	-30.00	1	1552
11:30:14	2475.00	2480.00	2480.00	-30.00	2	1551
11:29:54	2470.00	2475.00	2475.00	-35.00	4	1549
11:29:54	2470.00	2475.00	2475.00	-35.00	2	1545
11:29:54	2470.00	2475.00	2475.00	-35.00	2	1543
11:29:53	2470.00	2475.00	2475.00	-35.00	1	1541
11:29:53	2470.00	2475.00	2475.00	-35.00	2	1540
11:29:53	2470.00	2475.00	2475.00	-35.00	1	1538
11:29:53	2470.00	2475.00	2475.00	-35.00	1	1537
11:29:53	2475.00	2480.00	2475.00	-35.00	3	1536
11:29:53	2470.00	2475.00	2475.00	-35.00	1	1533
11:29:53	2475.00	2480.00	2475.00	-35.00	3	1532
11:29:53	2470.00	2475.00	2475.00	-35.00	1	1529
11:29:53	2470.00	2475.00	2475.00	-35.00	2	1528
11:29:53	2475.00	2480.00	2475.00	-35.00	1	1526
11:29:53	2470.00	2475.00	2475.00	-35.00	1	1525
11:29:53	2470.00	2475.00	2475.00	-35.00	1	1524
11:29:53	2475.00	2480.00	2475.00	-35.00	2	1523
11:29:53	2470.00	2475.00	2475.00	-35.00	2	1521
11:29:53	2470.00	2475.00	2475.00	-35.00	2	1519
11:29:53	2475.00	2480.00	2475.00	-35.00	2	1517
11:29:53	2475.00	2480.00	2475.00	-35.00	2	1515
11:29:53	2475.00	2480.00	2475.00	-35.00	4	1513
11:29:53	2475.00	2480.00	2475.00	-35.00	4	1509
11:29:52	2480.00	2485.00	2480.00	-30.00	2	1505
11:29:51	2480.00	2485.00	2480.00	-30.00	2	1503
11:29:51	2480.00	2485.00	2480.00	-30.00	1	1501
11:29:51	2480.00	2485.00	2480.00	-30.00	1	1500
11:29:51	2480.00	2485.00	2480.00	-30.00	2	1499
11:29:51	2480.00	2485.00	2480.00	-30.00	2	1497
11:29:38	2480.00	2490.00	2490.00	-20.00	2	1495
11:29:17	2485.00	2490.00	2485.00	-25.00	1	1493
11:29:17	2485.00	2490.00	2485.00	-25.00	2	1492
11:29:17	2485.00	2490.00	2485.00	-25.00	2	1490
11:29:17	2485.00	2490.00	2485.00	-25.00	1	1488
11:29:05	2485.00	2495.00	2485.00	-25.00	1	1487
11:29:03	2485.00	2495.00	2495.00	-15.00	2	1486
11:29:00	2485.00	2495.00	2485.00	-25.00	1	1484
11:28:28	2485.00	2495.00	2495.00	-15.00	2	1483
11:27:52	2485.00	2495.00	2495.00	-15.00	2	1481
11:27:31	2485.00	2495.00	2485.00	-25.00	1	1479
11:27:19	2485.00	2495.00	2485.00	-25.00	1	1478
11:27:17	2485.00	2495.00	2495.00	-15.00	2	1477
11:27:01	2490.00	2495.00	2490.00	-20.00	1	1475
11:26:50	2485.00	2495.00	2485.00	-25.00	2	1474
11:26:50	2490.00	2495.00	2490.00	-20.00	1	1472
11:26:50	2490.00	2495.00	2490.00	-20.00	9	1471
11:26:42	2490.00	2495.00	2495.00	-15.00	2	1462
11:26:25	2490.00	2495.00	2495.00	-15.00	1	1460
11:26:07	2490.00	2495.00	2495.00	-15.00	2	1459
11:25:53	2495.00	2500.00	2495.00	-15.00	1	1457
11:25:33	2490.00	2500.00	2490.00	-20.00	1	1456
11:25:32	2495.00	2500.00	2495.00	-15.00	1	1455
11:25:31	2495.00	2500.00	2500.00	-10.00	2	1454
11:25:28	2495.00	2500.00	2495.00	-15.00	2	1452
11:25:28	2500.00	2505.00	2500.00	-10.00	6	1450
11:25:28	2500.00	2505.00	2500.00	-10.00	3	1444
11:24:56	2500.00	2505.00	2505.00	-5.00	2	1441
11:24:21	2500.00	2505.00	2505.00	-5.00	2	1439
11:23:47	2500.00	2505.00	2500.00	-10.00	1	1437
11:23:45	2500.00	2505.00	2505.00	-5.00	2	1436
11:23:43	2500.00	2505.00	2500.00	-10.00	1	1434
11:23:36	2500.00	2505.00	2500.00	-10.00	5	1433
11:23:10	2500.00	2505.00	2505.00	-5.00	2	1428
11:22:35	2500.00	2510.00	2510.00	0	2	1426
11:22:34	2500.00	2510.00	2510.00	0	1	1424
11:22:17	2500.00	2510.00	2500.00	-10.00	1	1423
11:22:01	2500.00	2510.00	2500.00	-10.00	1	1422
11:22:00	2505.00	2510.00	2505.00	-5.00	5	1421
11:22:00	2505.00	2510.00	2510.00	0	2	1416
11:21:24	2505.00	2510.00	2510.00	0	2	1414
11:20:49	2505.00	2510.00	2510.00	0	2	1412
11:20:15	2505.00	2515.00	2505.00	-5.00	1	1410
11:20:14	2505.00	2515.00	2515.00	+5.00	2	1409
11:19:38	2505.00	2515.00	2515.00	+5.00	2	1407
11:19:03	2505.00	2515.00	2515.00	+5.00	2	1405
11:19:01	2505.00	2515.00	2505.00	-5.00	1	1403
11:18:28	2505.00	2515.00	2515.00	+5.00	2	1402
11:18:28	2505.00	2515.00	2505.00	-5.00	1	1400
11:17:52	2505.00	2515.00	2515.00	+5.00	2	1399
11:17:28	2510.00	2515.00	2510.00	0	1	1397
11:17:28	2505.00	2510.00	2510.00	0	1	1396
11:17:17	2505.00	2510.00	2510.00	0	2	1395
11:16:42	2505.00	2510.00	2510.00	0	2	1393
11:16:42	2505.00	2510.00	2505.00	-5.00	1	1391
11:16:34	2510.00	2515.00	2510.00	0	1	1390
11:16:33	2510.00	2515.00	2510.00	0	1	1389
11:16:07	2505.00	2515.00	2515.00	+5.00	2	1388
11:16:01	2510.00	2515.00	2510.00	0	1	1386
11:15:31	2505.00	2515.00	2515.00	+5.00	2	1385
11:14:56	2505.00	2515.00	2515.00	+5.00	2	1383
11:14:56	2505.00	2515.00	2505.00	-5.00	1	1381
11:14:21	2505.00	2510.00	2510.00	0	2	1380
11:13:49	2505.00	2515.00	2505.00	-5.00	1	1378
11:13:45	2505.00	2515.00	2515.00	+5.00	2	1377
11:13:10	2505.00	2510.00	2515.00	+5.00	1	1375
11:13:10	2505.00	2510.00	2510.00	0	1	1374
11:13:10	2505.00	2515.00	2505.00	-5.00	1	1373
11:12:35	2505.00	2515.00	2515.00	+5.00	2	1372
11:12:20	2510.00	2515.00	2510.00	0	2	1370
11:12:00	2510.00	2520.00	2520.00	+10.00	2	1368
11:11:37	2510.00	2515.00	2515.00	+5.00	1	1366
11:11:24	2510.00	2515.00	2515.00	+5.00	2	1365
11:11:24	2510.00	2515.00	2510.00	0	1	1363
11:10:49	2505.00	2510.00	2510.00	0	1	1362
11:10:49	2505.00	2510.00	2510.00	0	2	1361
11:10:14	2505.00	2510.00	2510.00	0	2	1359
11:09:38	2505.00	2510.00	2510.00	0	2	1357
11:09:38	2505.00	2510.00	2505.00	-5.00	1	1355
11:09:03	2505.00	2510.00	2510.00	0	2	1354
11:09:00	2505.00	2510.00	2505.00	-5.00	1	1352
11:08:28	2505.00	2510.00	2510.00	0	2	1351
11:07:52	2505.00	2510.00	2510.00	0	2	1349
11:07:52	2505.00	2510.00	2505.00	-5.00	1	1347
11:07:43	2505.00	2510.00	2510.00	0	1	1346
11:07:17	2505.00	2515.00	2515.00	+5.00	2	1345
11:06:42	2505.00	2515.00	2515.00	+5.00	2	1343
11:06:07	2505.00	2515.00	2515.00	+5.00	2	1341
11:06:06	2505.00	2515.00	2505.00	-5.00	1	1339
11:05:31	2505.00	2515.00	2515.00	+5.00	2	1338
11:05:21	2505.00	2515.00	2505.00	-5.00	1	1336
11:04:56	2505.00	2510.00	2515.00	+5.00	1	1335
11:04:56	2505.00	2510.00	2510.00	0	1	1334
11:04:52	2505.00	2515.00	2505.00	-5.00	3	1333
11:04:21	2500.00	2510.00	2510.00	0	2	1330
11:04:20	2500.00	2510.00	2500.00	-10.00	1	1328
11:03:45	2500.00	2510.00	2510.00	0	2	1327
11:03:37	2500.00	2505.00	2505.00	-5.00	1	1325
11:03:10	2500.00	2505.00	2505.00	-5.00	1	1324
11:03:10	2495.00	2505.00	2505.00	-5.00	2	1323
11:03:00	2495.00	2505.00	2505.00	-5.00	1	1321
11:03:00	2495.00	2500.00	2500.00	-10.00	1	1320
11:02:35	2490.00	2500.00	2500.00	-10.00	2	1319
11:02:34	2495.00	2500.00	2495.00	-15.00	1	1317
11:02:00	2495.00	2500.00	2500.00	-10.00	1	1316
11:02:00	2495.00	2500.00	2500.00	-10.00	1	1315
11:01:56	2495.00	2500.00	2495.00	-15.00	4	1314
11:01:56	2495.00	2500.00	2495.00	-15.00	1	1310
11:01:56	2500.00	2505.00	2500.00	-10.00	8	1309
11:01:29	2500.00	2505.00	2500.00	-10.00	2	1301
11:01:10	2500.00	2505.00	2500.00	-10.00	2	1299
11:01:10	2505.00	2510.00	2505.00	-5.00	5	1297
11:00:48	2505.00	2510.00	2505.00	-5.00	1	1292
11:00:14	2510.00	2515.00	2510.00	0	1	1291
11:00:00	2505.00	2510.00	2510.00	0	1	1290
11:00:00	2505.00	2510.00	2510.00	0	1	1289
10:59:02	2505.00	2510.00	2505.00	-5.00	1	1288
10:59:01	2505.00	2510.00	2505.00	-5.00	1	1287
10:58:55	2505.00	2510.00	2510.00	0	1	1286
10:58:00	2500.00	2510.00	2510.00	0	1	1285
10:57:50	2500.00	2510.00	2510.00	0	1	1284
10:57:16	2500.00	2510.00	2500.00	-10.00	1	1283
10:56:55	2500.00	2510.00	2500.00	-10.00	1	1282
10:56:54	2500.00	2505.00	2505.00	-5.00	1	1281
10:56:45	2500.00	2505.00	2505.00	-5.00	1	1280
10:56:16	2505.00	2510.00	2505.00	-5.00	1	1279
10:55:40	2500.00	2510.00	2510.00	0	1	1278
10:55:30	2500.00	2510.00	2500.00	-10.00	1	1277
10:55:13	2510.00	2515.00	2510.00	0	1	1276
10:55:13	2510.00	2515.00	2510.00	0	1	1275
10:55:13	2510.00	2515.00	2510.00	0	2	1274
10:55:04	2510.00	2515.00	2510.00	0	1	1272
10:54:36	2510.00	2515.00	2515.00	+5.00	1	1271
10:53:43	2510.00	2515.00	2510.00	0	1	1270
10:53:31	2510.00	2515.00	2515.00	+5.00	1	1269
10:53:00	2505.00	2515.00	2515.00	+5.00	1	1268
10:52:26	2505.00	2515.00	2515.00	+5.00	1	1267
10:51:57	2505.00	2515.00	2505.00	-5.00	1	1266
10:51:21	2505.00	2515.00	2515.00	+5.00	1	1265
10:51:20	2505.00	2515.00	2515.00	+5.00	1	1264
10:50:16	2505.00	2515.00	2515.00	+5.00	1	1263
10:50:11	2505.00	2515.00	2505.00	-5.00	1	1262
10:49:12	2505.00	2515.00	2515.00	+5.00	1	1261
10:49:08	2510.00	2515.00	2510.00	0	1	1260
10:49:08	2510.00	2515.00	2510.00	0	1	1259
10:49:08	2510.00	2515.00	2510.00	0	5	1258
10:49:00	2510.00	2520.00	2510.00	0	1	1253
10:48:28	2510.00	2520.00	2510.00	0	1	1252
10:48:25	2510.00	2520.00	2510.00	0	1	1251
10:48:07	2510.00	2520.00	2520.00	+10.00	1	1250
10:48:00	2510.00	2520.00	2520.00	+10.00	1	1249
10:47:02	2510.00	2520.00	2520.00	+10.00	1	1248
10:46:39	2510.00	2520.00	2510.00	0	1	1247
10:46:37	2515.00	2520.00	2510.00	0	3	1246
10:46:37	2515.00	2520.00	2515.00	+5.00	2	1243
10:46:15	2515.00	2520.00	2515.00	+5.00	1	1241
10:46:11	2515.00	2520.00	2515.00	+5.00	3	1240
10:45:57	2515.00	2520.00	2520.00	+10.00	1	1237
10:44:53	2515.00	2525.00	2515.00	+5.00	1	1236
10:44:52	2515.00	2525.00	2525.00	+15.00	1	1235
10:43:48	2515.00	2525.00	2525.00	+15.00	1	1234
10:43:07	2515.00	2525.00	2515.00	+5.00	1	1233
10:43:00	2515.00	2525.00	2525.00	+15.00	1	1232
10:43:00	2520.00	2525.00	2520.00	+10.00	1	1231
10:43:00	2520.00	2525.00	2520.00	+10.00	1	1230
10:42:43	2515.00	2520.00	2520.00	+10.00	1	1229
10:42:06	2515.00	2525.00	2525.00	+15.00	1	1228
10:41:38	2515.00	2525.00	2525.00	+15.00	1	1227
10:41:34	2520.00	2525.00	2520.00	+10.00	1	1226
10:41:21	2520.00	2525.00	2520.00	+10.00	1	1225
10:40:42	2520.00	2525.00	2525.00	+15.00	1	1224
10:40:42	2525.00	2530.00	2525.00	+15.00	1	1223
10:40:42	2525.00	2530.00	2525.00	+15.00	1	1222
10:40:33	2525.00	2530.00	2530.00	+20.00	1	1221
10:40:04	2525.00	2530.00	2525.00	+15.00	1	1220
10:39:53	2525.00	2535.00	2525.00	+15.00	1	1219
10:39:44	2530.00	2535.00	2530.00	+20.00	3	1218
10:39:35	2530.00	2535.00	2530.00	+20.00	1	1215
10:39:28	2530.00	2535.00	2535.00	+25.00	1	1214
10:38:41	2535.00	2540.00	2535.00	+25.00	4	1213
10:38:24	2535.00	2545.00	2545.00	+35.00	1	1209
10:38:00	2535.00	2545.00	2545.00	+35.00	1	1208
10:37:49	2540.00	2545.00	2540.00	+30.00	1	1207
10:37:49	2535.00	2545.00	2535.00	+25.00	1	1206
10:37:32	2535.00	2545.00	2545.00	+35.00	1	1205
10:37:22	2535.00	2545.00	2545.00	+35.00	1	1204
10:37:19	2535.00	2545.00	2545.00	+35.00	1	1203
10:37:06	2535.00	2545.00	2545.00	+35.00	1	1202
10:36:42	2535.00	2545.00	2545.00	+35.00	1	1201
10:36:26	2535.00	2545.00	2545.00	+35.00	1	1200
10:36:14	2535.00	2545.00	2545.00	+35.00	1	1199
10:36:10	2535.00	2545.00	2535.00	+25.00	1	1198
10:36:03	2535.00	2545.00	2535.00	+25.00	1	1197
10:35:23	2535.00	2540.00	2540.00	+30.00	1	1196
10:35:09	2535.00	2540.00	2540.00	+30.00	1	1195
10:34:42	2530.00	2535.00	2535.00	+25.00	1	1194
10:34:24	2535.00	2540.00	2535.00	+25.00	2	1193
10:34:17	2535.00	2545.00	2535.00	+25.00	1	1191
10:34:10	2535.00	2540.00	2540.00	+30.00	1	1190
10:34:04	2535.00	2540.00	2540.00	+30.00	1	1189
10:33:49	2540.00	2545.00	2540.00	+30.00	1	1188
10:33:49	2540.00	2545.00	2540.00	+30.00	1	1187
10:33:01	2535.00	2540.00	2540.00	+30.00	1	1186
10:33:00	2535.00	2540.00	2540.00	+30.00	9	1185
10:33:00	2535.00	2540.00	2540.00	+30.00	1	1176
10:33:00	2535.00	2540.00	2540.00	+30.00	1	1175
10:32:42	2535.00	2540.00	2540.00	+30.00	1	1174
10:32:41	2535.00	2540.00	2535.00	+25.00	1	1173
10:32:31	2535.00	2540.00	2535.00	+25.00	1	1172
10:32:09	2535.00	2540.00	2540.00	+30.00	1	1171
10:31:53	2535.00	2540.00	2540.00	+30.00	1	1170
10:31:33	2535.00	2540.00	2540.00	+30.00	1	1169
10:31:21	2530.00	2535.00	2535.00	+25.00	1	1168
10:31:15	2530.00	2535.00	2535.00	+25.00	1	1167
10:31:05	2525.00	2530.00	2530.00	+20.00	2	1166
10:30:45	2525.00	2530.00	2525.00	+15.00	1	1164
10:30:44	2525.00	2530.00	2530.00	+20.00	2	1163
10:30:15	2530.00	2535.00	2530.00	+20.00	1	1161
10:30:15	2530.00	2535.00	2530.00	+20.00	1	1160
10:29:59	2530.00	2535.00	2535.00	+25.00	2	1159
10:29:47	2535.00	2540.00	2535.00	+25.00	1	1157
10:29:47	2530.00	2535.00	2535.00	+25.00	1	1156
10:29:46	2530.00	2535.00	2535.00	+25.00	1	1155
10:29:27	2530.00	2535.00	2535.00	+25.00	2	1154
10:29:07	2525.00	2530.00	2530.00	+20.00	1	1152
10:29:07	2525.00	2530.00	2530.00	+20.00	1	1151
10:29:00	2525.00	2535.00	2525.00	+15.00	1	1150
10:28:54	2525.00	2535.00	2525.00	+15.00	1	1149
10:28:53	2525.00	2535.00	2525.00	+15.00	2	1148
10:28:53	2525.00	2535.00	2525.00	+15.00	2	1146
10:28:53	2520.00	2525.00	2525.00	+15.00	2	1144
10:28:53	2520.00	2525.00	2525.00	+15.00	1	1142
10:28:53	2525.00	2530.00	2525.00	+15.00	1	1141
10:28:53	2525.00	2535.00	2525.00	+15.00	4	1140
10:28:53	2525.00	2535.00	2525.00	+15.00	4	1136
10:28:53	2525.00	2535.00	2525.00	+15.00	4	1132
10:28:53	2525.00	2530.00	2530.00	+20.00	2	1128
10:28:52	2530.00	2535.00	2530.00	+20.00	2	1126
10:28:52	2530.00	2535.00	2530.00	+20.00	2	1124
10:28:52	2530.00	2535.00	2530.00	+20.00	2	1122
10:28:52	2530.00	2535.00	2535.00	+25.00	1	1120
10:28:52	2530.00	2535.00	2530.00	+20.00	2	1119
10:27:50	2525.00	2530.00	2530.00	+20.00	8	1117
10:26:54	2525.00	2530.00	2530.00	+20.00	1	1109
10:26:54	2520.00	2530.00	2530.00	+20.00	4	1108
10:26:53	2520.00	2525.00	2525.00	+15.00	8	1104
10:26:40	2520.00	2525.00	2525.00	+15.00	1	1096
10:26:01	2520.00	2525.00	2520.00	+10.00	1	1095
10:25:44	2520.00	2525.00	2520.00	+10.00	1	1094
10:25:14	2515.00	2520.00	2520.00	+10.00	1	1093
10:23:34	2515.00	2520.00	2520.00	+10.00	1	1092
10:22:46	2520.00	2525.00	2520.00	+10.00	6	1091
10:21:37	2520.00	2525.00	2525.00	+15.00	1	1085
10:21:25	2520.00	2525.00	2520.00	+10.00	1	1084
10:21:22	2520.00	2525.00	2525.00	+15.00	1	1083
10:21:10	2525.00	2530.00	2525.00	+15.00	1	1082
10:20:58	2520.00	2525.00	2525.00	+15.00	1	1081
10:19:48	2520.00	2525.00	2520.00	+10.00	1	1080
10:19:46	2520.00	2525.00	2525.00	+15.00	1	1079
10:19:46	2520.00	2525.00	2525.00	+15.00	2	1078
10:19:37	2520.00	2530.00	2530.00	+20.00	1	1076
10:19:04	2520.00	2530.00	2530.00	+20.00	1	1075
10:18:34	2520.00	2525.00	2525.00	+15.00	3	1074
10:17:54	2520.00	2525.00	2525.00	+15.00	1	1071
10:16:13	2520.00	2525.00	2525.00	+15.00	3	1070
10:15:53	2520.00	2525.00	2520.00	+10.00	1	1067
10:15:46	2520.00	2525.00	2520.00	+10.00	1	1066
10:15:36	2515.00	2520.00	2520.00	+10.00	1	1065
10:15:02	2515.00	2520.00	2515.00	+5.00	1	1064
10:14:26	2515.00	2520.00	2520.00	+10.00	1	1063
10:14:17	2520.00	2525.00	2520.00	+10.00	4	1062
10:13:58	2525.00	2530.00	2525.00	+15.00	1	1058
10:13:58	2525.00	2530.00	2525.00	+15.00	5	1057
10:13:58	2525.00	2530.00	2525.00	+15.00	1	1052
10:13:38	2520.00	2525.00	2525.00	+15.00	10	1051
10:13:02	2515.00	2525.00	2515.00	+5.00	1	1041
10:13:00	2515.00	2520.00	2520.00	+10.00	4	1040
10:13:00	2515.00	2520.00	2520.00	+10.00	5	1036
10:10:26	2510.00	2515.00	2515.00	+5.00	1	1031
10:09:50	2510.00	2515.00	2515.00	+5.00	1	1030
10:08:57	2515.00	2520.00	2515.00	+5.00	1	1029
10:08:57	2515.00	2520.00	2515.00	+5.00	1	1028
10:08:56	2520.00	2525.00	2520.00	+10.00	5	1027
10:08:51	2520.00	2525.00	2520.00	+10.00	1	1022
10:08:07	2520.00	2525.00	2520.00	+10.00	1	1021
10:08:07	2520.00	2525.00	2525.00	+15.00	1	1020
10:08:05	2515.00	2520.00	2520.00	+10.00	9	1019
10:07:19	2510.00	2515.00	2515.00	+5.00	2	1010
10:06:48	2505.00	2510.00	2510.00	0	2	1008
10:06:25	2510.00	2515.00	2510.00	0	2	1006
10:06:25	2510.00	2515.00	2510.00	0	1	1004
10:06:00	2510.00	2515.00	2510.00	0	1	1003
10:05:50	2505.00	2510.00	2510.00	0	1	1002
10:05:41	2500.00	2505.00	2505.00	-5.00	4	1001
10:03:22	2495.00	2500.00	2500.00	-10.00	1	997
10:03:02	2500.00	2505.00	2500.00	-10.00	5	996
10:02:35	2500.00	2505.00	2500.00	-10.00	1	991
10:02:34	2495.00	2500.00	2500.00	-10.00	3	990
10:02:07	2495.00	2500.00	2495.00	-15.00	1	987
10:01:33	2500.00	2510.00	2500.00	-10.00	1	986
10:01:12	2500.00	2510.00	2500.00	-10.00	1	985
10:01:11	2505.00	2510.00	2505.00	-5.00	1	984
10:01:11	2505.00	2510.00	2505.00	-5.00	1	983
10:01:11	2495.00	2500.00	2500.00	-10.00	9	982
10:01:10	2495.00	2500.00	2500.00	-10.00	2	973
10:00:46	2495.00	2500.00	2495.00	-15.00	1	971
10:00:46	2495.00	2500.00	2495.00	-15.00	2	970
10:00:46	2500.00	2505.00	2500.00	-10.00	8	968
10:00:34	2505.00	2510.00	2505.00	-5.00	3	960
09:59:52	2505.00	2510.00	2505.00	-5.00	2	957
09:59:52	2500.00	2505.00	2505.00	-5.00	3	955
09:57:55	2495.00	2500.00	2500.00	-10.00	3	952
09:57:26	2495.00	2500.00	2495.00	-15.00	1	949
09:56:21	2490.00	2500.00	2490.00	-20.00	1	948
09:56:20	2495.00	2500.00	2495.00	-15.00	1	947
09:55:42	2495.00	2500.00	2495.00	-15.00	1	946
09:55:19	2495.00	2500.00	2495.00	-15.00	1	945
09:55:00	2495.00	2505.00	2495.00	-15.00	1	944
09:55:00	2500.00	2510.00	2500.00	-10.00	1	943
09:54:59	2505.00	2510.00	2505.00	-5.00	1	942
09:54:37	2505.00	2510.00	2505.00	-5.00	1	941
09:54:09	2510.00	2515.00	2510.00	0	1	940
09:54:09	2510.00	2515.00	2510.00	0	2	939
09:53:58	2510.00	2515.00	2515.00	+5.00	2	937
09:53:20	2505.00	2515.00	2515.00	+5.00	1	935
09:52:55	2495.00	2505.00	2505.00	-5.00	1	934
09:52:20	2495.00	2500.00	2500.00	-10.00	1	933
09:52:12	2495.00	2500.00	2500.00	-10.00	1	932
09:51:53	2495.00	2500.00	2500.00	-10.00	1	931
09:50:41	2500.00	2505.00	2500.00	-10.00	1	930
09:50:39	2500.00	2505.00	2500.00	-10.00	5	929
09:50:08	2510.00	2515.00	2510.00	0	3	924
09:50:08	2500.00	2510.00	2510.00	0	7	921
09:49:59	2500.00	2510.00	2510.00	0	1	914
09:49:58	2505.00	2510.00	2505.00	-5.00	4	913
09:48:52	2505.00	2510.00	2505.00	-5.00	1	909
09:48:19	2510.00	2515.00	2510.00	0	7	908
09:48:19	2510.00	2515.00	2510.00	0	1	901
09:48:10	2510.00	2515.00	2515.00	+5.00	1	900
09:47:08	2510.00	2515.00	2515.00	+5.00	1	899
09:46:49	2515.00	2520.00	2515.00	+5.00	2	898
09:46:46	2510.00	2515.00	2515.00	+5.00	1	896
09:46:46	2510.00	2515.00	2515.00	+5.00	2	895
09:45:20	2520.00	2525.00	2520.00	+10.00	2	893
09:45:20	2520.00	2525.00	2520.00	+10.00	1	891
09:45:10	2520.00	2525.00	2520.00	+10.00	1	890
09:45:04	2520.00	2525.00	2520.00	+10.00	1	889
09:45:01	2520.00	2525.00	2520.00	+10.00	1	888
09:44:56	2520.00	2525.00	2520.00	+10.00	1	887
09:44:53	2520.00	2525.00	2520.00	+10.00	1	886
09:44:23	2520.00	2525.00	2520.00	+10.00	1	885
09:44:23	2520.00	2525.00	2525.00	+15.00	1	884
09:44:23	2520.00	2525.00	2525.00	+15.00	1	883
09:44:22	2515.00	2520.00	2520.00	+10.00	8	882
09:44:22	2515.00	2520.00	2520.00	+10.00	1	874
09:44:22	2510.00	2515.00	2515.00	+5.00	3	873
09:44:22	2505.00	2510.00	2510.00	0	5	870
09:42:09	2510.00	2520.00	2510.00	0	1	865
09:42:04	2510.00	2520.00	2510.00	0	1	864
09:42:03	2510.00	2520.00	2520.00	+10.00	1	863
09:42:03	2510.00	2520.00	2510.00	0	1	862
09:41:54	2505.00	2510.00	2510.00	0	1	861
09:41:53	2510.00	2515.00	2510.00	0	1	860
09:41:53	2510.00	2515.00	2510.00	0	1	859
09:41:53	2510.00	2515.00	2510.00	0	1	858
09:41:42	2510.00	2515.00	2510.00	0	2	857
09:41:42	2510.00	2515.00	2510.00	0	1	855
09:41:36	2510.00	2515.00	2515.00	+5.00	1	854
09:41:35	2510.00	2515.00	2510.00	0	1	853
09:41:18	2515.00	2520.00	2515.00	+5.00	1	852
09:41:00	2515.00	2525.00	2515.00	+5.00	1	851
09:40:35	2515.00	2525.00	2525.00	+15.00	1	850
09:40:34	2515.00	2525.00	2515.00	+5.00	1	849
09:40:29	2515.00	2520.00	2520.00	+10.00	2	848
09:40:20	2510.00	2515.00	2515.00	+5.00	1	846
09:40:14	2510.00	2515.00	2515.00	+5.00	1	845
09:40:14	2510.00	2515.00	2510.00	0	1	844
09:40:06	2510.00	2520.00	2510.00	0	1	843
09:40:06	2510.00	2515.00	2515.00	+5.00	1	842
09:40:01	2510.00	2515.00	2515.00	+5.00	1	841
09:40:01	2510.00	2515.00	2510.00	0	1	840
09:40:01	2510.00	2515.00	2510.00	0	5	839
09:39:50	2510.00	2520.00	2510.00	0	1	834
09:39:31	2510.00	2520.00	2520.00	+10.00	1	833
09:39:31	2520.00	2525.00	2520.00	+10.00	3	832
09:39:24	2520.00	2525.00	2525.00	+15.00	1	829
09:38:50	2520.00	2525.00	2525.00	+15.00	1	828
09:38:25	2520.00	2525.00	2525.00	+15.00	1	827
09:38:25	2520.00	2525.00	2525.00	+15.00	3	826
09:38:18	2520.00	2525.00	2520.00	+10.00	2	823
09:38:18	2520.00	2525.00	2520.00	+10.00	1	821
09:38:12	2515.00	2520.00	2520.00	+10.00	1	820
09:38:10	2520.00	2525.00	2520.00	+10.00	3	819
09:38:09	2520.00	2525.00	2525.00	+15.00	1	816
09:38:06	2520.00	2525.00	2520.00	+10.00	1	815
09:37:59	2520.00	2525.00	2520.00	+10.00	1	814
09:37:44	2520.00	2525.00	2520.00	+10.00	1	813
09:37:21	2515.00	2520.00	2520.00	+10.00	1	812
09:37:21	2515.00	2520.00	2520.00	+10.00	2	811
09:37:21	2515.00	2520.00	2520.00	+10.00	1	809
09:37:21	2515.00	2520.00	2520.00	+10.00	11	808
09:37:21	2510.00	2515.00	2515.00	+5.00	3	797
09:37:21	2510.00	2515.00	2515.00	+5.00	2	794
09:37:00	2510.00	2515.00	2515.00	+5.00	1	792
09:36:55	2510.00	2515.00	2515.00	+5.00	1	791
09:36:49	2510.00	2515.00	2515.00	+5.00	1	790
09:36:45	2510.00	2515.00	2510.00	0	1	789
09:36:45	2515.00	2520.00	2515.00	+5.00	9	788
09:36:25	2515.00	2520.00	2520.00	+10.00	1	779
09:36:21	2515.00	2520.00	2515.00	+5.00	1	778
09:36:18	2515.00	2520.00	2520.00	+10.00	1	777
09:36:08	2515.00	2520.00	2520.00	+10.00	1	776
09:35:57	2510.00	2515.00	2515.00	+5.00	1	775
09:35:57	2510.00	2515.00	2515.00	+5.00	2	774
09:35:57	2510.00	2515.00	2515.00	+5.00	2	772
09:35:49	2505.00	2510.00	2510.00	0	3	770
09:35:48	2505.00	2510.00	2510.00	0	1	767
09:35:16	2500.00	2505.00	2505.00	-5.00	1	766
09:35:16	2500.00	2505.00	2505.00	-5.00	2	765
09:35:12	2500.00	2505.00	2505.00	-5.00	1	763
09:35:08	2495.00	2500.00	2500.00	-10.00	2	762
09:35:08	2495.00	2500.00	2500.00	-10.00	2	760
09:35:08	2495.00	2500.00	2500.00	-10.00	5	758
09:35:00	2495.00	2500.00	2500.00	-10.00	1	753
09:34:38	2490.00	2495.00	2495.00	-15.00	1	752
09:34:38	2490.00	2495.00	2495.00	-15.00	1	751
09:34:24	2480.00	2485.00	2485.00	-25.00	1	750
09:34:05	2485.00	2490.00	2485.00	-25.00	1	749
09:33:35	2490.00	2495.00	2490.00	-20.00	2	748
09:33:24	2495.00	2500.00	2495.00	-15.00	1	746
09:33:24	2495.00	2500.00	2495.00	-15.00	1	745
09:33:22	2495.00	2500.00	2495.00	-15.00	1	744
09:33:17	2495.00	2500.00	2495.00	-15.00	1	743
09:33:15	2495.00	2500.00	2495.00	-15.00	1	742
09:32:58	2495.00	2500.00	2500.00	-10.00	1	741
09:32:51	2495.00	2500.00	2500.00	-10.00	1	740
09:32:12	2495.00	2500.00	2495.00	-15.00	1	739
09:31:53	2490.00	2500.00	2490.00	-20.00	1	738
09:31:52	2490.00	2495.00	2495.00	-15.00	1	737
09:31:52	2490.00	2495.00	2495.00	-15.00	2	736
09:31:52	2490.00	2495.00	2495.00	-15.00	1	734
09:31:33	2480.00	2485.00	2485.00	-25.00	2	733
09:31:30	2475.00	2480.00	2480.00	-30.00	3	731
09:31:21	2475.00	2480.00	2475.00	-35.00	1	728
09:31:20	2475.00	2480.00	2480.00	-30.00	1	727
09:31:20	2475.00	2480.00	2480.00	-30.00	1	726
09:31:05	2470.00	2475.00	2475.00	-35.00	1	725
09:31:03	2470.00	2475.00	2475.00	-35.00	1	724
09:30:57	2470.00	2475.00	2470.00	-40.00	1	723
09:30:30	2460.00	2470.00	2470.00	-40.00	1	722
09:29:49	2455.00	2460.00	2455.00	-55.00	2	721
09:29:49	2460.00	2465.00	2460.00	-50.00	2	719
09:29:49	2460.00	2465.00	2460.00	-50.00	2	717
09:29:49	2460.00	2465.00	2460.00	-50.00	2	715
09:29:35	2460.00	2465.00	2460.00	-50.00	2	713
09:29:32	2460.00	2465.00	2460.00	-50.00	1	711
09:29:21	2460.00	2465.00	2460.00	-50.00	2	710
09:29:11	2460.00	2465.00	2465.00	-45.00	1	708
09:29:11	2450.00	2455.00	2460.00	-50.00	3	707
09:29:11	2450.00	2455.00	2455.00	-55.00	3	704
09:28:45	2445.00	2450.00	2450.00	-60.00	1	701
09:28:43	2445.00	2450.00	2450.00	-60.00	1	700
09:28:38	2445.00	2450.00	2450.00	-60.00	1	699
09:28:12	2445.00	2450.00	2450.00	-60.00	2	698
09:27:48	2450.00	2460.00	2450.00	-60.00	1	696
09:27:48	2455.00	2460.00	2455.00	-55.00	5	695
09:27:48	2455.00	2460.00	2455.00	-55.00	1	690
09:27:47	2445.00	2450.00	2450.00	-60.00	2	689
09:27:47	2445.00	2450.00	2450.00	-60.00	1	687
09:27:42	2445.00	2450.00	2445.00	-65.00	1	686
09:26:55	2440.00	2445.00	2440.00	-70.00	2	685
09:26:45	2435.00	2440.00	2440.00	-70.00	1	683
09:26:45	2435.00	2440.00	2440.00	-70.00	1	682
09:26:45	2435.00	2440.00	2440.00	-70.00	1	681
09:26:45	2435.00	2440.00	2440.00	-70.00	2	680
09:26:18	2435.00	2440.00	2440.00	-70.00	1	678
09:26:00	2435.00	2440.00	2440.00	-70.00	1	677
09:26:00	2435.00	2440.00	2440.00	-70.00	2	676
09:26:00	2435.00	2440.00	2440.00	-70.00	2	674
09:25:59	2435.00	2440.00	2435.00	-75.00	1	672
09:25:58	2430.00	2435.00	2435.00	-75.00	1	671
09:25:44	2435.00	2445.00	2430.00	-80.00	1	670
09:25:04	2440.00	2445.00	2440.00	-70.00	2	669
09:24:42	2445.00	2450.00	2445.00	-65.00	2	667
09:24:42	2435.00	2440.00	2440.00	-70.00	2	665
09:24:36	2430.00	2440.00	2430.00	-80.00	1	663
09:24:30	2435.00	2440.00	2435.00	-75.00	2	662
09:24:29	2435.00	2440.00	2435.00	-75.00	2	660
09:24:29	2440.00	2445.00	2440.00	-70.00	6	658
09:24:26	2440.00	2445.00	2440.00	-70.00	2	652
09:24:21	2440.00	2445.00	2440.00	-70.00	2	650
09:24:21	2445.00	2450.00	2445.00	-65.00	14	648
09:24:21	2445.00	2450.00	2445.00	-65.00	2	634
09:24:21	2445.00	2450.00	2445.00	-65.00	2	632
09:24:20	2450.00	2455.00	2450.00	-60.00	1	630
09:24:19	2445.00	2455.00	2445.00	-65.00	1	629
09:24:17	2450.00	2455.00	2445.00	-65.00	1	628
09:24:17	2450.00	2455.00	2450.00	-60.00	1	627
09:23:48	2445.00	2455.00	2445.00	-65.00	1	626
09:23:12	2440.00	2450.00	2440.00	-70.00	2	625
09:23:12	2440.00	2450.00	2440.00	-70.00	2	623
09:23:12	2445.00	2450.00	2445.00	-65.00	2	621
09:23:11	2445.00	2450.00	2445.00	-65.00	1	619
09:23:11	2445.00	2450.00	2445.00	-65.00	2	618
09:22:59	2445.00	2450.00	2445.00	-65.00	2	616
09:22:59	2445.00	2450.00	2445.00	-65.00	1	614
09:22:59	2450.00	2455.00	2445.00	-65.00	1	613
09:22:59	2450.00	2455.00	2450.00	-60.00	1	612
09:22:59	2450.00	2455.00	2450.00	-60.00	2	611
09:22:58	2450.00	2455.00	2450.00	-60.00	3	609
09:22:44	2450.00	2455.00	2450.00	-60.00	2	606
09:22:44	2450.00	2455.00	2450.00	-60.00	2	604
09:22:44	2450.00	2455.00	2450.00	-60.00	2	602
09:22:36	2455.00	2460.00	2455.00	-55.00	2	600
09:22:36	2455.00	2460.00	2455.00	-55.00	1	598
09:22:36	2455.00	2460.00	2455.00	-55.00	2	597
09:22:29	2455.00	2460.00	2455.00	-55.00	1	595
09:22:25	2455.00	2460.00	2455.00	-55.00	1	594
09:22:18	2455.00	2460.00	2455.00	-55.00	1	593
09:22:18	2455.00	2460.00	2455.00	-55.00	1	592
09:22:07	2455.00	2460.00	2455.00	-55.00	1	591
09:22:02	2460.00	2465.00	2460.00	-50.00	5	590
09:22:00	2460.00	2465.00	2460.00	-50.00	1	585
09:21:55	2460.00	2465.00	2460.00	-50.00	1	584
09:21:50	2460.00	2465.00	2460.00	-50.00	2	583
09:21:50	2460.00	2465.00	2460.00	-50.00	2	581
09:21:50	2460.00	2465.00	2460.00	-50.00	2	579
09:21:34	2460.00	2470.00	2460.00	-50.00	1	577
09:21:34	2460.00	2470.00	2460.00	-50.00	2	576
09:21:34	2465.00	2470.00	2465.00	-45.00	4	574
09:21:34	2465.00	2470.00	2465.00	-45.00	2	570
09:21:34	2465.00	2470.00	2465.00	-45.00	1	568
09:21:34	2465.00	2470.00	2465.00	-45.00	2	567
09:21:34	2465.00	2470.00	2465.00	-45.00	2	565
09:21:08	2465.00	2470.00	2470.00	-40.00	1	563
09:21:06	2465.00	2470.00	2470.00	-40.00	1	562
09:20:00	2465.00	2475.00	2475.00	-35.00	1	561
09:19:55	2465.00	2470.00	2470.00	-40.00	1	560
09:19:46	2465.00	2470.00	2470.00	-40.00	1	559
09:19:40	2465.00	2470.00	2465.00	-45.00	1	558
09:19:24	2465.00	2470.00	2465.00	-45.00	1	557
09:19:24	2465.00	2470.00	2465.00	-45.00	1	556
09:19:22	2465.00	2470.00	2465.00	-45.00	1	555
09:19:22	2470.00	2475.00	2470.00	-40.00	5	554
09:19:22	2470.00	2480.00	2470.00	-40.00	2	549
09:19:12	2470.00	2480.00	2470.00	-40.00	1	547
09:19:11	2470.00	2480.00	2470.00	-40.00	1	546
09:18:30	2470.00	2475.00	2475.00	-35.00	1	545
09:18:14	2470.00	2475.00	2475.00	-35.00	1	544
09:17:34	2470.00	2475.00	2470.00	-40.00	1	543
09:17:32	2470.00	2475.00	2470.00	-40.00	1	542
09:16:38	2465.00	2470.00	2465.00	-45.00	4	541
09:16:38	2465.00	2470.00	2465.00	-45.00	1	537
09:16:22	2465.00	2475.00	2465.00	-45.00	4	536
09:16:17	2465.00	2475.00	2465.00	-45.00	1	532
09:16:17	2465.00	2470.00	2470.00	-40.00	1	531
09:16:17	2465.00	2470.00	2470.00	-40.00	6	530
09:16:17	2460.00	2465.00	2465.00	-45.00	4	524
09:16:00	2460.00	2470.00	2470.00	-40.00	1	520
09:15:45	2460.00	2470.00	2460.00	-50.00	1	519
09:15:38	2465.00	2470.00	2465.00	-45.00	1	518
09:15:32	2465.00	2470.00	2465.00	-45.00	1	517
09:15:05	2465.00	2470.00	2470.00	-40.00	1	516
09:14:29	2465.00	2470.00	2465.00	-45.00	1	515
09:14:22	2465.00	2470.00	2465.00	-45.00	2	514
09:14:21	2465.00	2470.00	2465.00	-45.00	1	512
09:14:16	2465.00	2470.00	2465.00	-45.00	1	511
09:14:10	2465.00	2475.00	2465.00	-45.00	2	510
09:13:56	2465.00	2475.00	2475.00	-35.00	1	508
09:13:51	2465.00	2470.00	2470.00	-40.00	1	507
09:13:48	2465.00	2470.00	2470.00	-40.00	3	506
09:13:48	2465.00	2470.00	2465.00	-45.00	1	503
09:13:48	2465.00	2475.00	2465.00	-45.00	2	502
09:13:48	2470.00	2475.00	2470.00	-40.00	2	500
09:13:48	2470.00	2475.00	2470.00	-40.00	1	498
09:13:48	2470.00	2475.00	2470.00	-40.00	2	497
09:13:37	2475.00	2480.00	2475.00	-35.00	2	495
09:13:36	2475.00	2480.00	2475.00	-35.00	5	493
09:12:07	2490.00	2495.00	2495.00	-15.00	1	488
09:11:42	2490.00	2495.00	2495.00	-15.00	1	487
09:11:10	2485.00	2490.00	2490.00	-20.00	1	486
09:11:10	2485.00	2490.00	2490.00	-20.00	3	485
09:11:07	2480.00	2485.00	2485.00	-25.00	8	482
09:10:13	2480.00	2490.00	2480.00	-30.00	1	474
09:10:10	2485.00	2490.00	2485.00	-25.00	1	473
09:10:10	2485.00	2490.00	2485.00	-25.00	1	472
09:10:07	2485.00	2490.00	2485.00	-25.00	1	471
09:10:07	2485.00	2490.00	2485.00	-25.00	2	470
09:10:01	2485.00	2490.00	2490.00	-20.00	1	468
09:09:37	2485.00	2490.00	2490.00	-20.00	1	467
09:09:37	2485.00	2490.00	2490.00	-20.00	1	466
09:09:37	2485.00	2490.00	2490.00	-20.00	3	465
09:09:37	2480.00	2485.00	2485.00	-25.00	1	462
09:09:37	2480.00	2485.00	2485.00	-25.00	6	461
09:09:34	2480.00	2485.00	2485.00	-25.00	1	455
09:09:32	2480.00	2490.00	2480.00	-30.00	1	454
09:09:19	2485.00	2490.00	2485.00	-25.00	4	453
09:08:18	2500.00	2505.00	2500.00	-10.00	2	449
09:08:03	2490.00	2495.00	2495.00	-15.00	2	447
09:08:03	2490.00	2495.00	2495.00	-15.00	2	445
09:08:02	2490.00	2500.00	2490.00	-20.00	1	443
09:08:02	2495.00	2505.00	2495.00	-15.00	1	442
09:08:02	2495.00	2505.00	2495.00	-15.00	2	441
09:08:02	2500.00	2505.00	2500.00	-10.00	1	439
09:08:02	2505.00	2510.00	2505.00	-5.00	3	438
09:08:02	2505.00	2510.00	2505.00	-5.00	2	435
09:07:47	2505.00	2510.00	2510.00	0	1	433
09:07:25	2505.00	2510.00	2510.00	0	1	432
09:06:55	2505.00	2515.00	2505.00	-5.00	2	431
09:06:55	2510.00	2515.00	2510.00	0	3	429
09:06:47	2505.00	2510.00	2510.00	0	2	426
09:06:47	2500.00	2505.00	2505.00	-5.00	4	424
09:06:28	2495.00	2500.00	2500.00	-10.00	2	420
09:06:21	2490.00	2500.00	2500.00	-10.00	1	418
09:06:12	2490.00	2500.00	2490.00	-20.00	1	417
09:06:11	2485.00	2495.00	2495.00	-15.00	1	416
09:06:10	2480.00	2490.00	2490.00	-20.00	5	415
09:05:51	2490.00	2495.00	2490.00	-20.00	5	410
09:05:32	2495.00	2505.00	2495.00	-15.00	2	405
09:05:32	2500.00	2510.00	2500.00	-10.00	3	403
09:05:32	2505.00	2510.00	2505.00	-5.00	7	400
09:05:17	2505.00	2510.00	2510.00	0	1	393
09:05:04	2505.00	2510.00	2505.00	-5.00	1	392
09:04:55	2505.00	2510.00	2505.00	-5.00	1	391
09:04:47	2505.00	2510.00	2505.00	-5.00	1	390
09:04:36	2500.00	2505.00	2505.00	-5.00	3	389
09:04:36	2500.00	2505.00	2505.00	-5.00	1	386
09:04:34	2490.00	2500.00	2500.00	-10.00	7	385
09:04:31	2490.00	2500.00	2500.00	-10.00	1	378
09:04:19	2490.00	2500.00	2500.00	-10.00	1	377
09:04:12	2490.00	2500.00	2500.00	-10.00	1	376
09:04:03	2490.00	2500.00	2490.00	-20.00	1	375
09:03:57	2480.00	2490.00	2490.00	-20.00	3	374
09:03:56	2485.00	2490.00	2485.00	-25.00	1	371
09:03:50	2490.00	2495.00	2490.00	-20.00	1	370
09:03:45	2495.00	2505.00	2495.00	-15.00	3	369
09:03:32	2500.00	2510.00	2500.00	-10.00	2	366
09:03:32	2500.00	2510.00	2500.00	-10.00	1	364
09:03:31	2505.00	2510.00	2505.00	-5.00	1	363
09:03:31	2500.00	2505.00	2505.00	-5.00	1	362
09:03:25	2505.00	2510.00	2505.00	-5.00	1	361
09:03:08	2500.00	2510.00	2510.00	0	1	360
09:03:08	2505.00	2510.00	2505.00	-5.00	1	359
09:03:05	2500.00	2510.00	2510.00	0	1	358
09:03:04	2500.00	2510.00	2510.00	0	1	357
09:03:03	2510.00	2515.00	2510.00	0	3	356
09:02:52	2510.00	2515.00	2510.00	0	2	353
09:02:52	2500.00	2505.00	2510.00	0	3	351
09:02:52	2500.00	2505.00	2505.00	-5.00	4	348
09:02:45	2505.00	2510.00	2505.00	-5.00	2	344
09:02:45	2505.00	2510.00	2505.00	-5.00	1	342
09:02:42	2505.00	2510.00	2505.00	-5.00	1	341
09:02:42	2505.00	2515.00	2505.00	-5.00	1	340
09:02:42	2505.00	2515.00	2505.00	-5.00	1	339
09:02:36	2505.00	2520.00	2505.00	-5.00	7	338
09:02:34	2505.00	2510.00	2510.00	0	1	331
09:02:34	2495.00	2505.00	2505.00	-5.00	4	330
09:02:21	2495.00	2500.00	2500.00	-10.00	2	326
09:02:19	2495.00	2500.00	2495.00	-15.00	1	324
09:02:14	2495.00	2500.00	2500.00	-10.00	1	323
09:02:13	2495.00	2500.00	2495.00	-15.00	1	322
09:02:13	2495.00	2500.00	2500.00	-10.00	2	321
09:02:10	2490.00	2500.00	2500.00	-10.00	1	319
09:02:04	2490.00	2500.00	2500.00	-10.00	1	318
09:02:02	2490.00	2500.00	2500.00	-10.00	1	317
09:02:01	2490.00	2500.00	2490.00	-20.00	1	316
09:01:57	2495.00	2500.00	2495.00	-15.00	1	315
09:01:56	2490.00	2500.00	2500.00	-10.00	1	314
09:01:52	2490.00	2500.00	2500.00	-10.00	1	313
09:01:51	2490.00	2500.00	2500.00	-10.00	1	312
09:01:46	2490.00	2500.00	2500.00	-10.00	1	311
09:01:46	2485.00	2500.00	2500.00	-10.00	1	310
09:01:45	2485.00	2495.00	2495.00	-15.00	1	309
09:01:43	2480.00	2490.00	2490.00	-20.00	2	308
09:01:42	2485.00	2490.00	2485.00	-25.00	1	306
09:01:42	2475.00	2485.00	2485.00	-25.00	3	305
09:01:42	2475.00	2485.00	2485.00	-25.00	1	302
09:01:42	2470.00	2480.00	2480.00	-30.00	4	301
09:01:42	2470.00	2480.00	2480.00	-30.00	3	297
09:01:41	2470.00	2475.00	2475.00	-35.00	1	294
09:01:40	2470.00	2480.00	2480.00	-30.00	1	293
09:01:39	2475.00	2480.00	2475.00	-35.00	1	292
09:01:39	2475.00	2480.00	2475.00	-35.00	2	291
09:01:39	2475.00	2480.00	2475.00	-35.00	2	289
09:01:38	2475.00	2480.00	2475.00	-35.00	1	287
09:01:25	2475.00	2485.00	2485.00	-25.00	1	286
09:01:24	2475.00	2480.00	2480.00	-30.00	1	285
09:01:24	2475.00	2485.00	2485.00	-25.00	1	284
09:01:24	2480.00	2485.00	2480.00	-30.00	1	283
09:01:24	2480.00	2485.00	2480.00	-30.00	1	282
09:01:19	2475.00	2485.00	2485.00	-25.00	1	281
09:01:18	2475.00	2480.00	2480.00	-30.00	1	280
09:01:17	2475.00	2480.00	2480.00	-30.00	1	279
09:01:17	2475.00	2480.00	2480.00	-30.00	1	278
09:01:17	2480.00	2485.00	2480.00	-30.00	2	277
09:01:17	2480.00	2485.00	2480.00	-30.00	2	275
09:01:17	2480.00	2485.00	2480.00	-30.00	1	273
09:01:12	2480.00	2490.00	2490.00	-20.00	1	272
09:01:12	2485.00	2490.00	2485.00	-25.00	1	271
09:01:10	2485.00	2490.00	2485.00	-25.00	1	270
09:01:07	2485.00	2490.00	2485.00	-25.00	1	269
09:01:04	2480.00	2485.00	2485.00	-25.00	1	268
09:01:04	2480.00	2485.00	2485.00	-25.00	1	267
09:01:04	2480.00	2485.00	2485.00	-25.00	1	266
09:01:04	2480.00	2485.00	2485.00	-25.00	1	265
09:01:03	2480.00	2485.00	2485.00	-25.00	1	264
09:01:03	2485.00	2495.00	2485.00	-25.00	1	263
09:01:03	2490.00	2495.00	2490.00	-20.00	1	262
09:01:03	2480.00	2485.00	2485.00	-25.00	1	261
09:01:03	2480.00	2485.00	2485.00	-25.00	1	260
09:01:01	2475.00	2485.00	2485.00	-25.00	1	259
09:01:00	2475.00	2480.00	2480.00	-30.00	5	258
09:01:00	2470.00	2475.00	2475.00	-35.00	1	253
09:00:54	2460.00	2470.00	2470.00	-40.00	1	252
09:00:54	2460.00	2470.00	2470.00	-40.00	1	251
09:00:49	2460.00	2470.00	2470.00	-40.00	1	250
09:00:43	2460.00	2470.00	2470.00	-40.00	2	249
09:00:42	2460.00	2465.00	2465.00	-45.00	1	247
09:00:42	2455.00	2460.00	2460.00	-50.00	3	246
09:00:42	2455.00	2460.00	2460.00	-50.00	1	243
09:00:42	2455.00	2460.00	2460.00	-50.00	12	242
09:00:37	2450.00	2460.00	2460.00	-50.00	1	230
09:00:37	2450.00	2460.00	2450.00	-60.00	3	229
09:00:35	2455.00	2460.00	2455.00	-55.00	1	226
09:00:30	2450.00	2460.00	2460.00	-50.00	1	225
09:00:25	2450.00	2460.00	2460.00	-50.00	1	224
09:00:25	2450.00	2460.00	2460.00	-50.00	1	223
09:00:23	2450.00	2455.00	2455.00	-55.00	1	222
09:00:19	2450.00	2455.00	2455.00	-55.00	1	221
09:00:15	2455.00	2460.00	2455.00	-55.00	1	220
09:00:15	2450.00	2460.00	2460.00	-50.00	1	219
09:00:14	2445.00	2455.00	2455.00	-55.00	2	218
09:00:13	2440.00	2455.00	2455.00	-55.00	1	216
09:00:13	2445.00	2455.00	2445.00	-65.00	1	215
09:00:13	2450.00	2455.00	2450.00	-60.00	2	214
09:00:10	2445.00	2450.00	2450.00	-60.00	1	212
09:00:10	2445.00	2450.00	2445.00	-65.00	1	211
09:00:10	2450.00	2460.00	2450.00	-60.00	1	210
09:00:10	2450.00	2455.00	2455.00	-55.00	1	209
09:00:10	2450.00	2455.00	2450.00	-60.00	1	208
09:00:10	2450.00	2455.00	2450.00	-60.00	2	207
09:00:10	2450.00	2455.00	2450.00	-60.00	1	205
09:00:10	2455.00	2460.00	2450.00	-60.00	1	204
09:00:10	2455.00	2460.00	2455.00	-55.00	1	203
09:00:10	--	--	2460.00	-50.00	97	202

　

其他人也逛...

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 3000點虛擬點數卡

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

PChome 購物儲值100,000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

麥當勞雙層牛肉吉事堡好禮即享券

Double A-多功能影印紙A4 80G (5包/箱)

NWT威技 WiFi智慧16L除濕機WDH-16EN

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

PChome 購物儲值3,000元

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

權值股走跌　台股早盤急跌近千...

金管會釐清CSM計算基礎　請保險...

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

‧魏哲家喊要很久才能滿足客戶　...
‧Anthropic籲全球暫停研發尖端AI...
‧【盤後焦點】電子走弱金融創高...

加密貨幣

比特幣BTC	62639.98	-1,380.09	-2.16%
以太幣ETH	1664.94	-146.80	-8.10%
瑞波幣XRP	1.13	-0.07	-5.85%
比特幣現金BCH	223.69	-19.08	-7.86%
萊特幣LTC	43.80	-3.34	-7.09%
卡達幣ADA	0.160258	-0.04	-20.05%
波場幣TRX	0.325413	-0.01	-2.26%
恆星幣XLM	0.188852	-0.02	-9.80%

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。