最新台股封關法人：指數有望寫新紀錄熱門跨年人流恐破200萬 4大超商部署熱點店面拆門備戰

更新報價

台光電 (2383) 電子零組件業上市

1645.00 ▲－－－－ 39.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	2,378	1645.00	19	1650.00	7	1680.00	1680.00	1615.00	1645.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	1640.00	1645.00	1645.00	0	307	2378
13:24:59	1640.00	1660.00	1640.00	-5.00	1	2071
13:24:58	1640.00	1660.00	1660.00	+15.00	1	2070
13:24:54	1640.00	1660.00	1640.00	-5.00	1	2069
13:24:54	1645.00	1660.00	1645.00	0	16	2068
13:24:51	1645.00	1660.00	1660.00	+15.00	1	2052
13:24:43	1645.00	1655.00	1655.00	+10.00	5	2051
13:24:35	1650.00	1655.00	1650.00	+5.00	1	2046
13:24:35	1650.00	1655.00	1650.00	+5.00	1	2045
13:24:30	1650.00	1655.00	1655.00	+10.00	1	2044
13:24:28	1650.00	1655.00	1655.00	+10.00	1	2043
13:24:25	1650.00	1655.00	1655.00	+10.00	1	2042
13:24:16	1650.00	1655.00	1655.00	+10.00	1	2041
13:24:16	1650.00	1655.00	1650.00	+5.00	1	2040
13:24:16	1650.00	1655.00	1650.00	+5.00	1	2039
13:24:16	1650.00	1655.00	1650.00	+5.00	1	2038
13:24:09	1650.00	1655.00	1655.00	+10.00	1	2037
13:24:00	1650.00	1655.00	1650.00	+5.00	1	2036
13:23:48	1650.00	1655.00	1650.00	+5.00	1	2035
13:23:48	1650.00	1655.00	1655.00	+10.00	1	2034
13:23:42	1650.00	1655.00	1650.00	+5.00	1	2033
13:23:42	1650.00	1660.00	1660.00	+15.00	1	2032
13:23:41	1650.00	1655.00	1655.00	+10.00	1	2031
13:23:41	1650.00	1655.00	1650.00	+5.00	1	2030
13:23:41	1655.00	1660.00	1655.00	+10.00	1	2029
13:23:41	1655.00	1660.00	1660.00	+15.00	1	2028
13:23:41	1655.00	1660.00	1655.00	+10.00	1	2027
13:23:41	1655.00	1660.00	1655.00	+10.00	5	2026
13:23:41	1655.00	1660.00	1655.00	+10.00	4	2021
13:23:41	1655.00	1660.00	1655.00	+10.00	1	2017
13:23:41	1650.00	1655.00	1655.00	+10.00	1	2016
13:23:27	1650.00	1660.00	1660.00	+15.00	1	2015
13:23:26	1650.00	1655.00	1655.00	+10.00	1	2014
13:23:22	1650.00	1660.00	1660.00	+15.00	1	2013
13:23:22	1650.00	1655.00	1655.00	+10.00	1	2012
13:23:22	1650.00	1655.00	1655.00	+10.00	1	2011
13:23:07	1650.00	1655.00	1655.00	+10.00	1	2010
13:23:06	1650.00	1655.00	1650.00	+5.00	3	2009
13:23:00	1650.00	1660.00	1660.00	+15.00	1	2006
13:22:59	1650.00	1655.00	1655.00	+10.00	3	2005
13:22:59	1650.00	1660.00	1660.00	+15.00	1	2002
13:22:48	1650.00	1660.00	1660.00	+15.00	1	2001
13:22:36	1650.00	1660.00	1660.00	+15.00	1	2000
13:22:28	1650.00	1660.00	1660.00	+15.00	1	1999
13:22:21	1650.00	1655.00	1655.00	+10.00	3	1998
13:22:17	1650.00	1655.00	1655.00	+10.00	1	1995
13:22:17	1650.00	1655.00	1655.00	+10.00	1	1994
13:22:09	1655.00	1660.00	1655.00	+10.00	1	1993
13:22:09	1650.00	1655.00	1655.00	+10.00	1	1992
13:22:08	1650.00	1655.00	1655.00	+10.00	1	1991
13:21:59	1650.00	1655.00	1655.00	+10.00	1	1990
13:21:48	1650.00	1655.00	1655.00	+10.00	1	1989
13:21:48	1650.00	1655.00	1650.00	+5.00	1	1988
13:21:48	1650.00	1655.00	1655.00	+10.00	1	1987
13:21:34	1650.00	1655.00	1655.00	+10.00	1	1986
13:21:31	1650.00	1655.00	1650.00	+5.00	1	1985
13:21:28	1650.00	1655.00	1655.00	+10.00	1	1984
13:21:28	1650.00	1655.00	1655.00	+10.00	1	1983
13:21:08	1650.00	1655.00	1655.00	+10.00	1	1982
13:20:58	1650.00	1655.00	1655.00	+10.00	2	1981
13:20:51	1650.00	1655.00	1655.00	+10.00	1	1979
13:20:51	1650.00	1655.00	1655.00	+10.00	1	1978
13:20:48	1650.00	1655.00	1655.00	+10.00	1	1977
13:20:28	1650.00	1655.00	1655.00	+10.00	1	1976
13:20:08	1650.00	1655.00	1655.00	+10.00	1	1975
13:20:08	1650.00	1655.00	1655.00	+10.00	1	1974
13:20:08	1650.00	1655.00	1655.00	+10.00	1	1973
13:20:02	1650.00	1655.00	1650.00	+5.00	1	1972
13:19:48	1650.00	1655.00	1655.00	+10.00	1	1971
13:19:35	1650.00	1655.00	1650.00	+5.00	1	1970
13:19:28	1650.00	1655.00	1655.00	+10.00	1	1969
13:19:25	1650.00	1655.00	1655.00	+10.00	1	1968
13:19:20	1650.00	1655.00	1650.00	+5.00	1	1967
13:19:14	1650.00	1655.00	1650.00	+5.00	1	1966
13:19:14	1645.00	1655.00	1655.00	+10.00	1	1965
13:19:14	1645.00	1655.00	1645.00	0	1	1964
13:19:08	1645.00	1655.00	1655.00	+10.00	1	1963
13:19:00	1645.00	1655.00	1655.00	+10.00	1	1962
13:18:48	1645.00	1655.00	1655.00	+10.00	1	1961
13:18:42	1645.00	1655.00	1655.00	+10.00	1	1960
13:18:33	1650.00	1655.00	1650.00	+5.00	1	1959
13:18:27	1645.00	1655.00	1655.00	+10.00	1	1958
13:18:08	1645.00	1655.00	1655.00	+10.00	1	1957
13:17:59	1645.00	1655.00	1655.00	+10.00	1	1956
13:17:53	1645.00	1655.00	1655.00	+10.00	1	1955
13:17:53	1650.00	1655.00	1650.00	+5.00	1	1954
13:17:52	1650.00	1655.00	1650.00	+5.00	1	1953
13:17:52	1645.00	1650.00	1650.00	+5.00	1	1952
13:17:48	1645.00	1655.00	1655.00	+10.00	1	1951
13:17:32	1650.00	1655.00	1650.00	+5.00	1	1950
13:17:32	1650.00	1655.00	1650.00	+5.00	2	1949
13:17:28	1645.00	1655.00	1655.00	+10.00	1	1947
13:17:15	1645.00	1655.00	1655.00	+10.00	1	1946
13:17:08	1645.00	1655.00	1655.00	+10.00	1	1945
13:17:08	1645.00	1655.00	1655.00	+10.00	1	1944
13:16:48	1645.00	1655.00	1655.00	+10.00	1	1943
13:16:40	1645.00	1655.00	1645.00	0	1	1942
13:16:33	1645.00	1655.00	1655.00	+10.00	1	1941
13:16:28	1645.00	1655.00	1655.00	+10.00	1	1940
13:16:08	1645.00	1655.00	1655.00	+10.00	1	1939
13:15:49	1645.00	1655.00	1655.00	+10.00	1	1938
13:15:48	1645.00	1655.00	1655.00	+10.00	1	1937
13:15:36	1645.00	1655.00	1645.00	0	2	1936
13:15:27	1645.00	1655.00	1655.00	+10.00	1	1934
13:15:07	1645.00	1655.00	1655.00	+10.00	1	1933
13:15:06	1645.00	1655.00	1655.00	+10.00	1	1932
13:14:47	1645.00	1655.00	1655.00	+10.00	1	1931
13:14:40	1645.00	1655.00	1645.00	0	1	1930
13:14:27	1645.00	1655.00	1655.00	+10.00	1	1929
13:14:23	1645.00	1655.00	1655.00	+10.00	1	1928
13:14:07	1645.00	1655.00	1655.00	+10.00	1	1927
13:14:06	1650.00	1655.00	1650.00	+5.00	1	1926
13:14:04	1650.00	1655.00	1650.00	+5.00	1	1925
13:14:00	1645.00	1655.00	1655.00	+10.00	1	1924
13:13:47	1645.00	1655.00	1655.00	+10.00	1	1923
13:13:43	1650.00	1655.00	1650.00	+5.00	1	1922
13:13:43	1650.00	1655.00	1650.00	+5.00	1	1921
13:13:42	1650.00	1655.00	1650.00	+5.00	1	1920
13:13:40	1645.00	1655.00	1655.00	+10.00	1	1919
13:13:34	1650.00	1655.00	1650.00	+5.00	15	1918
13:13:27	1650.00	1655.00	1655.00	+10.00	1	1903
13:13:07	1650.00	1655.00	1655.00	+10.00	1	1902
13:12:57	1650.00	1655.00	1655.00	+10.00	1	1901
13:12:47	1650.00	1655.00	1655.00	+10.00	1	1900
13:12:27	1650.00	1655.00	1655.00	+10.00	1	1899
13:12:22	1650.00	1655.00	1655.00	+10.00	1	1898
13:12:14	1650.00	1655.00	1655.00	+10.00	1	1897
13:12:07	1650.00	1655.00	1655.00	+10.00	1	1896
13:12:04	1650.00	1655.00	1655.00	+10.00	1	1895
13:11:53	1650.00	1655.00	1650.00	+5.00	1	1894
13:11:50	1650.00	1655.00	1650.00	+5.00	1	1893
13:11:47	1650.00	1655.00	1655.00	+10.00	1	1892
13:11:31	1650.00	1655.00	1655.00	+10.00	1	1891
13:11:28	1650.00	1655.00	1655.00	+10.00	1	1890
13:11:08	1650.00	1655.00	1655.00	+10.00	1	1889
13:11:04	1650.00	1655.00	1650.00	+5.00	1	1888
13:10:54	1650.00	1655.00	1655.00	+10.00	1	1887
13:10:49	1650.00	1655.00	1655.00	+10.00	1	1886
13:10:48	1650.00	1655.00	1655.00	+10.00	1	1885
13:10:28	1650.00	1655.00	1655.00	+10.00	1	1884
13:10:19	1650.00	1655.00	1650.00	+5.00	1	1883
13:10:08	1650.00	1660.00	1660.00	+15.00	1	1882
13:10:06	1650.00	1660.00	1660.00	+15.00	1	1881
13:10:01	1650.00	1660.00	1650.00	+5.00	1	1880
13:09:48	1650.00	1660.00	1660.00	+15.00	1	1879
13:09:28	1650.00	1655.00	1655.00	+10.00	1	1878
13:09:23	1650.00	1655.00	1655.00	+10.00	1	1877
13:09:22	1650.00	1655.00	1655.00	+10.00	1	1876
13:09:08	1650.00	1660.00	1660.00	+15.00	1	1875
13:08:48	1650.00	1660.00	1660.00	+15.00	1	1874
13:08:39	1650.00	1660.00	1660.00	+15.00	1	1873
13:08:39	1650.00	1660.00	1660.00	+15.00	1	1872
13:08:28	1650.00	1660.00	1660.00	+15.00	1	1871
13:08:17	1655.00	1660.00	1655.00	+10.00	1	1870
13:08:17	1650.00	1660.00	1660.00	+15.00	1	1869
13:08:08	1650.00	1655.00	1655.00	+10.00	1	1868
13:07:56	1650.00	1655.00	1655.00	+10.00	1	1867
13:07:47	1650.00	1655.00	1655.00	+10.00	1	1866
13:07:28	1650.00	1660.00	1660.00	+15.00	1	1865
13:07:13	1650.00	1660.00	1660.00	+15.00	1	1864
13:07:07	1650.00	1660.00	1660.00	+15.00	1	1863
13:07:00	1650.00	1660.00	1650.00	+5.00	1	1862
13:06:47	1650.00	1660.00	1660.00	+15.00	1	1861
13:06:30	1650.00	1660.00	1660.00	+15.00	1	1860
13:06:27	1650.00	1655.00	1655.00	+10.00	1	1859
13:06:10	1650.00	1655.00	1655.00	+10.00	1	1858
13:06:08	1650.00	1655.00	1655.00	+10.00	1	1857
13:05:50	1650.00	1660.00	1650.00	+5.00	1	1856
13:05:47	1650.00	1660.00	1660.00	+15.00	1	1855
13:05:47	1650.00	1660.00	1660.00	+15.00	1	1854
13:05:27	1650.00	1660.00	1660.00	+15.00	1	1853
13:05:26	1655.00	1660.00	1655.00	+10.00	2	1852
13:05:07	1650.00	1660.00	1660.00	+15.00	1	1850
13:05:04	1650.00	1655.00	1655.00	+10.00	1	1849
13:04:47	1650.00	1655.00	1655.00	+10.00	1	1848
13:04:27	1650.00	1655.00	1655.00	+10.00	1	1847
13:04:21	1650.00	1655.00	1655.00	+10.00	1	1846
13:04:07	1655.00	1660.00	1655.00	+10.00	3	1845
13:04:07	1650.00	1660.00	1660.00	+15.00	1	1842
13:04:07	1655.00	1660.00	1655.00	+10.00	13	1841
13:04:07	1655.00	1660.00	1655.00	+10.00	1	1828
13:04:07	1655.00	1660.00	1655.00	+10.00	1	1827
13:04:07	1655.00	1660.00	1655.00	+10.00	1	1826
13:04:07	1650.00	1655.00	1655.00	+10.00	1	1825
13:04:07	1650.00	1655.00	1655.00	+10.00	1	1824
13:04:04	1650.00	1655.00	1655.00	+10.00	1	1823
13:03:47	1650.00	1655.00	1655.00	+10.00	1	1822
13:03:38	1650.00	1655.00	1655.00	+10.00	1	1821
13:03:27	1650.00	1655.00	1655.00	+10.00	1	1820
13:03:07	1650.00	1655.00	1655.00	+10.00	1	1819
13:03:03	1650.00	1655.00	1655.00	+10.00	1	1818
13:03:00	1650.00	1655.00	1655.00	+10.00	1	1817
13:02:55	1650.00	1655.00	1655.00	+10.00	1	1816
13:02:55	1655.00	1660.00	1655.00	+10.00	1	1815
13:02:55	1650.00	1655.00	1655.00	+10.00	1	1814
13:02:49	1650.00	1655.00	1655.00	+10.00	1	1813
13:02:28	1650.00	1655.00	1655.00	+10.00	1	1812
13:02:25	1655.00	1660.00	1655.00	+10.00	1	1811
13:02:13	1650.00	1660.00	1660.00	+15.00	1	1810
13:02:10	1650.00	1660.00	1650.00	+5.00	1	1809
13:02:08	1650.00	1660.00	1660.00	+15.00	1	1808
13:01:48	1650.00	1660.00	1660.00	+15.00	1	1807
13:01:30	1650.00	1655.00	1655.00	+10.00	1	1806
13:01:30	1650.00	1655.00	1655.00	+10.00	1	1805
13:01:30	1650.00	1655.00	1655.00	+10.00	1	1804
13:01:28	1650.00	1655.00	1655.00	+10.00	1	1803
13:01:15	1650.00	1655.00	1655.00	+10.00	1	1802
13:01:15	1655.00	1660.00	1655.00	+10.00	4	1801
13:01:08	1650.00	1660.00	1660.00	+15.00	1	1797
13:00:48	1650.00	1660.00	1660.00	+15.00	1	1796
13:00:47	1650.00	1660.00	1660.00	+15.00	1	1795
13:00:47	1650.00	1660.00	1660.00	+15.00	1	1794
13:00:33	1650.00	1655.00	1655.00	+10.00	1	1793
13:00:28	1650.00	1655.00	1655.00	+10.00	1	1792
13:00:08	1650.00	1660.00	1660.00	+15.00	1	1791
13:00:04	1650.00	1660.00	1660.00	+15.00	1	1790
12:59:48	1650.00	1660.00	1660.00	+15.00	1	1789
12:59:28	1650.00	1660.00	1660.00	+15.00	1	1788
12:59:22	1650.00	1660.00	1660.00	+15.00	1	1787
12:59:08	1650.00	1660.00	1660.00	+15.00	1	1786
12:58:48	1650.00	1660.00	1660.00	+15.00	1	1785
12:58:47	1650.00	1660.00	1660.00	+15.00	1	1784
12:58:40	1650.00	1660.00	1660.00	+15.00	1	1783
12:58:28	1650.00	1660.00	1660.00	+15.00	1	1782
12:58:08	1650.00	1660.00	1660.00	+15.00	1	1781
12:58:04	1650.00	1655.00	1655.00	+10.00	5	1780
12:57:57	1650.00	1655.00	1655.00	+10.00	1	1775
12:57:57	1650.00	1655.00	1655.00	+10.00	1	1774
12:57:48	1650.00	1655.00	1655.00	+10.00	1	1773
12:57:34	1650.00	1655.00	1655.00	+10.00	1	1772
12:57:28	1650.00	1655.00	1655.00	+10.00	1	1771
12:57:20	1650.00	1655.00	1650.00	+5.00	1	1770
12:57:15	1650.00	1655.00	1655.00	+10.00	1	1769
12:57:07	1650.00	1655.00	1655.00	+10.00	1	1768
12:57:04	1650.00	1655.00	1655.00	+10.00	1	1767
12:56:58	1650.00	1655.00	1655.00	+10.00	1	1766
12:56:47	1650.00	1655.00	1655.00	+10.00	1	1765
12:56:47	1650.00	1655.00	1655.00	+10.00	1	1764
12:56:33	1650.00	1655.00	1655.00	+10.00	1	1763
12:56:28	1650.00	1655.00	1655.00	+10.00	1	1762
12:56:07	1650.00	1655.00	1655.00	+10.00	1	1761
12:55:51	1650.00	1655.00	1655.00	+10.00	1	1760
12:55:47	1650.00	1655.00	1655.00	+10.00	1	1759
12:55:34	1650.00	1655.00	1655.00	+10.00	1	1758
12:55:27	1650.00	1655.00	1655.00	+10.00	1	1757
12:55:09	1650.00	1655.00	1655.00	+10.00	1	1756
12:55:07	1650.00	1655.00	1655.00	+10.00	1	1755
12:55:07	1650.00	1655.00	1655.00	+10.00	1	1754
12:55:06	1650.00	1655.00	1650.00	+5.00	1	1753
12:54:56	1650.00	1655.00	1655.00	+10.00	5	1752
12:54:47	1650.00	1655.00	1655.00	+10.00	1	1747
12:54:37	1650.00	1655.00	1655.00	+10.00	1	1746
12:54:32	1650.00	1655.00	1655.00	+10.00	1	1745
12:54:32	1650.00	1655.00	1650.00	+5.00	1	1744
12:54:27	1650.00	1655.00	1655.00	+10.00	1	1743
12:54:27	1650.00	1655.00	1655.00	+10.00	1	1742
12:54:21	1650.00	1655.00	1655.00	+10.00	1	1741
12:54:08	1650.00	1655.00	1655.00	+10.00	1	1740
12:53:48	1650.00	1655.00	1655.00	+10.00	1	1739
12:53:46	1650.00	1655.00	1655.00	+10.00	1	1738
12:53:41	1650.00	1655.00	1655.00	+10.00	1	1737
12:53:28	1650.00	1655.00	1655.00	+10.00	1	1736
12:53:08	1650.00	1655.00	1655.00	+10.00	1	1735
12:53:08	1650.00	1655.00	1655.00	+10.00	1	1734
12:53:04	1650.00	1655.00	1655.00	+10.00	1	1733
12:52:48	1650.00	1655.00	1655.00	+10.00	1	1732
12:52:30	1650.00	1655.00	1650.00	+5.00	1	1731
12:52:28	1650.00	1655.00	1655.00	+10.00	1	1730
12:52:22	1650.00	1655.00	1655.00	+10.00	1	1729
12:52:08	1650.00	1655.00	1655.00	+10.00	1	1728
12:51:48	1650.00	1655.00	1655.00	+10.00	1	1727
12:51:40	1650.00	1655.00	1655.00	+10.00	1	1726
12:51:30	1650.00	1655.00	1655.00	+10.00	1	1725
12:51:30	1650.00	1655.00	1655.00	+10.00	5	1724
12:51:28	1650.00	1655.00	1655.00	+10.00	1	1719
12:51:17	1650.00	1655.00	1655.00	+10.00	1	1718
12:51:17	1650.00	1655.00	1655.00	+10.00	10	1717
12:51:17	1650.00	1655.00	1655.00	+10.00	2	1707
12:51:17	1650.00	1655.00	1655.00	+10.00	3	1705
12:51:17	1645.00	1650.00	1650.00	+5.00	8	1702
12:51:17	1645.00	1650.00	1650.00	+5.00	1	1694
12:51:17	1645.00	1650.00	1650.00	+5.00	2	1693
12:51:17	1645.00	1650.00	1650.00	+5.00	30	1691
12:51:08	1645.00	1650.00	1650.00	+5.00	1	1661
12:50:58	1645.00	1650.00	1650.00	+5.00	1	1660
12:50:47	1645.00	1650.00	1650.00	+5.00	1	1659
12:50:28	1645.00	1650.00	1650.00	+5.00	1	1658
12:50:16	1645.00	1650.00	1650.00	+5.00	1	1657
12:50:08	1645.00	1650.00	1650.00	+5.00	1	1656
12:49:48	1645.00	1650.00	1650.00	+5.00	1	1655
12:49:48	1645.00	1650.00	1650.00	+5.00	1	1654
12:49:33	1645.00	1650.00	1650.00	+5.00	1	1653
12:49:27	1645.00	1650.00	1650.00	+5.00	1	1652
12:49:08	1645.00	1650.00	1650.00	+5.00	1	1651
12:48:51	1645.00	1650.00	1650.00	+5.00	1	1650
12:48:47	1645.00	1650.00	1650.00	+5.00	1	1649
12:48:28	1645.00	1650.00	1650.00	+5.00	1	1648
12:48:12	1645.00	1650.00	1645.00	0	1	1647
12:48:09	1645.00	1650.00	1650.00	+5.00	1	1646
12:48:07	1645.00	1650.00	1650.00	+5.00	1	1645
12:48:07	1645.00	1650.00	1650.00	+5.00	1	1644
12:48:06	1645.00	1650.00	1645.00	0	1	1643
12:47:47	1645.00	1650.00	1650.00	+5.00	1	1642
12:47:40	1645.00	1650.00	1645.00	0	1	1641
12:47:28	1645.00	1650.00	1650.00	+5.00	1	1640
12:47:28	1645.00	1650.00	1650.00	+5.00	1	1639
12:46:50	1645.00	1650.00	1650.00	+5.00	1	1638
12:45:41	1645.00	1650.00	1650.00	+5.00	1	1637
12:45:41	1645.00	1650.00	1650.00	+5.00	1	1636
12:44:58	1645.00	1650.00	1650.00	+5.00	1	1635
12:44:58	1645.00	1650.00	1645.00	0	1	1634
12:42:50	1645.00	1650.00	1645.00	0	1	1633
12:42:19	1645.00	1650.00	1645.00	0	1	1632
12:41:32	1645.00	1650.00	1645.00	0	1	1631
12:38:00	1645.00	1650.00	1645.00	0	1	1630
12:37:22	1645.00	1650.00	1650.00	+5.00	1	1629
12:37:01	1645.00	1650.00	1645.00	0	1	1628
12:37:01	1645.00	1650.00	1650.00	+5.00	1	1627
12:36:46	1645.00	1650.00	1645.00	0	1	1626
12:36:07	1645.00	1650.00	1650.00	+5.00	1	1625
12:36:00	1645.00	1650.00	1650.00	+5.00	1	1624
12:35:31	1645.00	1650.00	1645.00	0	3	1623
12:35:16	1645.00	1650.00	1645.00	0	1	1620
12:35:10	1645.00	1650.00	1650.00	+5.00	1	1619
12:35:01	1645.00	1650.00	1650.00	+5.00	1	1618
12:34:54	1645.00	1650.00	1650.00	+5.00	1	1617
12:34:00	1645.00	1650.00	1650.00	+5.00	1	1616
12:33:10	1645.00	1650.00	1645.00	0	1	1615
12:33:01	1645.00	1650.00	1650.00	+5.00	1	1614
12:33:00	1645.00	1650.00	1650.00	+5.00	1	1613
12:31:00	1645.00	1650.00	1650.00	+5.00	1	1612
12:30:01	1645.00	1650.00	1650.00	+5.00	1	1611
12:30:00	1645.00	1650.00	1650.00	+5.00	1	1610
12:29:34	1645.00	1650.00	1650.00	+5.00	1	1609
12:29:01	1645.00	1650.00	1650.00	+5.00	1	1608
12:28:56	1645.00	1650.00	1645.00	0	1	1607
12:28:42	1645.00	1650.00	1650.00	+5.00	1	1606
12:28:20	1645.00	1650.00	1645.00	0	1	1605
12:28:00	1645.00	1650.00	1650.00	+5.00	1	1604
12:27:00	1645.00	1650.00	1650.00	+5.00	1	1603
12:26:47	1645.00	1650.00	1650.00	+5.00	1	1602
12:26:01	1645.00	1650.00	1650.00	+5.00	1	1601
12:25:35	1645.00	1650.00	1645.00	0	1	1600
12:25:23	1645.00	1650.00	1650.00	+5.00	1	1599
12:25:03	1645.00	1650.00	1650.00	+5.00	1	1598
12:25:02	1645.00	1650.00	1650.00	+5.00	1	1597
12:24:41	1645.00	1650.00	1650.00	+5.00	1	1596
12:24:39	1645.00	1650.00	1645.00	0	1	1595
12:23:47	1645.00	1650.00	1650.00	+5.00	1	1594
12:23:34	1645.00	1650.00	1645.00	0	1	1593
12:23:34	1645.00	1650.00	1650.00	+5.00	1	1592
12:23:30	1645.00	1650.00	1645.00	0	1	1591
12:23:01	1645.00	1650.00	1650.00	+5.00	1	1590
12:22:37	1645.00	1650.00	1645.00	0	1	1589
12:22:36	1645.00	1650.00	1645.00	0	1	1588
12:22:24	1645.00	1650.00	1650.00	+5.00	1	1587
12:21:03	1645.00	1650.00	1650.00	+5.00	1	1586
12:20:49	1645.00	1650.00	1645.00	0	1	1585
12:20:21	1645.00	1650.00	1650.00	+5.00	1	1584
12:19:04	1645.00	1650.00	1650.00	+5.00	1	1583
12:19:01	1645.00	1650.00	1645.00	0	1	1582
12:18:40	1645.00	1650.00	1645.00	0	1	1581
12:17:50	1645.00	1650.00	1650.00	+5.00	1	1580
12:17:34	1645.00	1650.00	1650.00	+5.00	1	1579
12:17:08	1645.00	1650.00	1650.00	+5.00	1	1578
12:16:56	1645.00	1650.00	1650.00	+5.00	1	1577
12:16:17	1645.00	1650.00	1650.00	+5.00	1	1576
12:16:16	1645.00	1650.00	1645.00	0	1	1575
12:16:06	1645.00	1650.00	1650.00	+5.00	1	1574
12:16:06	1645.00	1650.00	1650.00	+5.00	1	1573
12:15:25	1645.00	1650.00	1650.00	+5.00	1	1572
12:14:40	1645.00	1650.00	1650.00	+5.00	1	1571
12:13:55	1645.00	1650.00	1650.00	+5.00	1	1570
12:13:50	1645.00	1650.00	1645.00	0	1	1569
12:13:20	1645.00	1650.00	1650.00	+5.00	1	1568
12:13:06	1645.00	1650.00	1650.00	+5.00	1	1567
12:13:01	1645.00	1650.00	1650.00	+5.00	1	1566
12:11:23	1645.00	1650.00	1650.00	+5.00	1	1565
12:11:22	1645.00	1650.00	1650.00	+5.00	1	1564
12:10:43	1645.00	1650.00	1650.00	+5.00	1	1563
12:10:16	1645.00	1650.00	1645.00	0	1	1562
12:09:52	1645.00	1650.00	1645.00	0	1	1561
12:09:49	1645.00	1650.00	1650.00	+5.00	1	1560
12:09:49	1645.00	1650.00	1650.00	+5.00	1	1559
12:09:12	1645.00	1650.00	1650.00	+5.00	1	1558
12:09:00	1645.00	1650.00	1645.00	0	1	1557
12:08:56	1645.00	1650.00	1650.00	+5.00	1	1556
12:08:41	1645.00	1650.00	1650.00	+5.00	1	1555
12:08:15	1645.00	1650.00	1650.00	+5.00	3	1554
12:08:15	1645.00	1650.00	1650.00	+5.00	3	1551
12:07:53	1645.00	1650.00	1650.00	+5.00	1	1548
12:07:30	1645.00	1650.00	1650.00	+5.00	1	1547
12:07:09	1645.00	1650.00	1650.00	+5.00	1	1546
12:07:08	1645.00	1650.00	1650.00	+5.00	1	1545
12:05:53	1645.00	1650.00	1650.00	+5.00	5	1544
12:05:09	1645.00	1650.00	1650.00	+5.00	1	1539
12:04:17	1640.00	1650.00	1650.00	+5.00	1	1538
12:04:11	1640.00	1650.00	1640.00	-5.00	1	1537
12:04:01	1640.00	1650.00	1650.00	+5.00	1	1536
12:03:57	1640.00	1650.00	1640.00	-5.00	1	1535
12:03:56	1640.00	1650.00	1650.00	+5.00	1	1534
12:03:36	1640.00	1645.00	1645.00	0	1	1533
12:03:35	1640.00	1650.00	1650.00	+5.00	1	1532
12:03:30	1640.00	1650.00	1650.00	+5.00	1	1531
12:03:01	1640.00	1650.00	1650.00	+5.00	1	1530
12:03:00	1640.00	1650.00	1650.00	+5.00	1	1529
12:02:50	1640.00	1650.00	1650.00	+5.00	1	1528
12:02:00	1640.00	1650.00	1650.00	+5.00	1	1527
12:01:49	1640.00	1650.00	1650.00	+5.00	1	1526
11:59:30	1640.00	1650.00	1650.00	+5.00	1	1525
11:59:22	1640.00	1645.00	1645.00	0	1	1524
11:59:22	1645.00	1650.00	1645.00	0	4	1523
11:59:20	1645.00	1650.00	1645.00	0	1	1519
11:58:55	1640.00	1650.00	1650.00	+5.00	1	1518
11:58:48	1640.00	1650.00	1650.00	+5.00	1	1517
11:58:13	1640.00	1650.00	1650.00	+5.00	1	1516
11:57:50	1640.00	1650.00	1650.00	+5.00	1	1515
11:57:16	1640.00	1645.00	1645.00	0	1	1514
11:57:12	1640.00	1650.00	1650.00	+5.00	1	1513
11:56:11	1645.00	1650.00	1645.00	0	3	1512
11:55:12	1645.00	1650.00	1650.00	+5.00	1	1509
11:54:53	1650.00	1655.00	1650.00	+5.00	3	1508
11:54:53	1650.00	1655.00	1650.00	+5.00	10	1505
11:54:53	1650.00	1655.00	1650.00	+5.00	2	1495
11:54:53	1650.00	1655.00	1650.00	+5.00	2	1493
11:54:53	1650.00	1655.00	1650.00	+5.00	27	1491
11:54:30	1650.00	1655.00	1650.00	+5.00	1	1464
11:53:22	1650.00	1655.00	1650.00	+5.00	6	1463
11:53:13	1650.00	1655.00	1655.00	+10.00	1	1457
11:51:16	1650.00	1655.00	1650.00	+5.00	1	1456
11:49:57	1650.00	1655.00	1650.00	+5.00	3	1455
11:49:40	1650.00	1655.00	1650.00	+5.00	1	1452
11:49:35	1650.00	1655.00	1650.00	+5.00	1	1451
11:47:48	1650.00	1655.00	1650.00	+5.00	1	1450
11:47:37	1650.00	1655.00	1650.00	+5.00	1	1449
11:47:31	1650.00	1655.00	1650.00	+5.00	1	1448
11:47:31	1650.00	1655.00	1650.00	+5.00	4	1447
11:45:23	1650.00	1655.00	1650.00	+5.00	1	1443
11:44:56	1650.00	1655.00	1650.00	+5.00	1	1442
11:44:50	1650.00	1655.00	1650.00	+5.00	1	1441
11:44:50	1650.00	1655.00	1650.00	+5.00	1	1440
11:42:59	1650.00	1655.00	1655.00	+10.00	7	1439
11:42:30	1650.00	1655.00	1655.00	+10.00	1	1432
11:41:11	1650.00	1655.00	1650.00	+5.00	1	1431
11:40:00	1650.00	1655.00	1650.00	+5.00	1	1430
11:39:28	1650.00	1655.00	1650.00	+5.00	1	1429
11:38:56	1650.00	1655.00	1650.00	+5.00	1	1428
11:36:43	1650.00	1655.00	1650.00	+5.00	1	1427
11:35:10	1650.00	1655.00	1650.00	+5.00	1	1426
11:34:28	1650.00	1655.00	1650.00	+5.00	1	1425
11:34:28	1650.00	1655.00	1650.00	+5.00	2	1424
11:33:10	1650.00	1655.00	1650.00	+5.00	1	1422
11:33:05	1650.00	1655.00	1655.00	+10.00	1	1421
11:33:05	1650.00	1655.00	1655.00	+10.00	2	1420
11:33:05	1650.00	1655.00	1655.00	+10.00	2	1418
11:32:41	1650.00	1655.00	1650.00	+5.00	3	1416
11:32:36	1650.00	1655.00	1650.00	+5.00	1	1413
11:32:08	1650.00	1655.00	1650.00	+5.00	1	1412
11:31:26	1650.00	1655.00	1650.00	+5.00	1	1411
11:30:40	1650.00	1655.00	1650.00	+5.00	1	1410
11:30:20	1650.00	1655.00	1650.00	+5.00	1	1409
11:30:05	1650.00	1655.00	1650.00	+5.00	1	1408
11:30:05	1650.00	1655.00	1650.00	+5.00	1	1407
11:28:38	1650.00	1655.00	1655.00	+10.00	1	1406
11:22:58	1650.00	1655.00	1655.00	+10.00	1	1405
11:22:44	1650.00	1655.00	1655.00	+10.00	1	1404
11:22:03	1650.00	1655.00	1655.00	+10.00	1	1403
11:20:52	1650.00	1655.00	1650.00	+5.00	1	1402
11:20:51	1650.00	1655.00	1650.00	+5.00	4	1401
11:20:15	1650.00	1655.00	1650.00	+5.00	1	1397
11:18:37	1650.00	1655.00	1650.00	+5.00	1	1396
11:18:31	1645.00	1650.00	1650.00	+5.00	2	1395
11:18:31	1645.00	1650.00	1650.00	+5.00	10	1393
11:18:16	1645.00	1650.00	1650.00	+5.00	1	1383
11:18:15	1645.00	1650.00	1650.00	+5.00	1	1382
11:18:12	1645.00	1650.00	1650.00	+5.00	1	1381
11:18:09	1645.00	1650.00	1650.00	+5.00	1	1380
11:18:06	1645.00	1650.00	1650.00	+5.00	2	1379
11:18:03	1645.00	1650.00	1650.00	+5.00	1	1377
11:18:02	1645.00	1650.00	1650.00	+5.00	1	1376
11:18:00	1645.00	1650.00	1650.00	+5.00	1	1375
11:16:49	1645.00	1650.00	1650.00	+5.00	1	1374
11:16:48	1645.00	1650.00	1650.00	+5.00	1	1373
11:16:40	1645.00	1650.00	1650.00	+5.00	1	1372
11:16:13	1645.00	1650.00	1650.00	+5.00	1	1371
11:15:25	1645.00	1650.00	1650.00	+5.00	1	1370
11:14:45	1645.00	1650.00	1650.00	+5.00	1	1369
11:13:40	1645.00	1650.00	1650.00	+5.00	1	1368
11:13:36	1645.00	1650.00	1650.00	+5.00	1	1367
11:13:33	1645.00	1650.00	1650.00	+5.00	1	1366
11:13:33	1645.00	1650.00	1650.00	+5.00	1	1365
11:13:28	1645.00	1650.00	1650.00	+5.00	1	1364
11:13:28	1645.00	1650.00	1650.00	+5.00	1	1363
11:13:27	1645.00	1650.00	1650.00	+5.00	1	1362
11:13:06	1645.00	1650.00	1650.00	+5.00	1	1361
11:13:01	1645.00	1650.00	1650.00	+5.00	1	1360
11:13:01	1645.00	1650.00	1650.00	+5.00	1	1359
11:12:43	1645.00	1650.00	1650.00	+5.00	1	1358
11:12:32	1645.00	1650.00	1650.00	+5.00	1	1357
11:09:49	1645.00	1650.00	1650.00	+5.00	1	1356
11:09:12	1645.00	1650.00	1650.00	+5.00	1	1355
11:08:39	1645.00	1650.00	1645.00	0	1	1354
11:08:39	1640.00	1645.00	1645.00	0	1	1353
11:08:39	1640.00	1645.00	1645.00	0	1	1352
11:08:39	1640.00	1645.00	1645.00	0	1	1351
11:08:11	1645.00	1650.00	1645.00	0	1	1350
11:08:10	1645.00	1650.00	1645.00	0	2	1349
11:07:54	1645.00	1650.00	1645.00	0	1	1347
11:07:31	1645.00	1650.00	1650.00	+5.00	1	1346
11:07:20	1645.00	1650.00	1645.00	0	1	1345
11:06:48	1645.00	1650.00	1650.00	+5.00	1	1344
11:06:37	1645.00	1650.00	1650.00	+5.00	1	1343
11:06:28	1645.00	1650.00	1645.00	0	2	1342
11:05:30	1645.00	1650.00	1645.00	0	1	1340
11:05:28	1645.00	1650.00	1645.00	0	1	1339
11:05:28	1645.00	1650.00	1645.00	0	1	1338
11:05:23	1645.00	1650.00	1645.00	0	1	1337
11:05:23	1645.00	1650.00	1645.00	0	4	1336
11:05:22	1645.00	1650.00	1645.00	0	2	1332
11:05:20	1645.00	1650.00	1650.00	+5.00	1	1330
11:05:16	1645.00	1650.00	1645.00	0	1	1329
11:05:16	1645.00	1650.00	1645.00	0	1	1328
11:04:57	1645.00	1650.00	1645.00	0	1	1327
11:04:30	1645.00	1650.00	1650.00	+5.00	1	1326
11:04:30	1645.00	1650.00	1650.00	+5.00	1	1325
11:04:30	1645.00	1650.00	1650.00	+5.00	1	1324
11:03:59	1645.00	1650.00	1650.00	+5.00	1	1323
11:03:59	1645.00	1650.00	1650.00	+5.00	3	1322
11:03:24	1645.00	1650.00	1650.00	+5.00	1	1319
11:03:24	1645.00	1650.00	1650.00	+5.00	1	1318
11:03:08	1645.00	1650.00	1650.00	+5.00	1	1317
11:03:00	1645.00	1650.00	1650.00	+5.00	1	1316
11:03:00	1645.00	1650.00	1650.00	+5.00	1	1315
11:01:33	1645.00	1650.00	1650.00	+5.00	1	1314
11:00:30	1645.00	1650.00	1650.00	+5.00	1	1313
11:00:12	1645.00	1650.00	1650.00	+5.00	1	1312
11:00:12	1640.00	1645.00	1645.00	0	14	1311
11:00:12	1640.00	1645.00	1645.00	0	2	1297
11:00:12	1640.00	1645.00	1645.00	0	1	1295
10:59:59	1640.00	1645.00	1645.00	0	1	1294
10:59:58	1640.00	1645.00	1645.00	0	1	1293
10:59:57	1640.00	1645.00	1645.00	0	1	1292
10:59:53	1640.00	1645.00	1640.00	-5.00	1	1291
10:57:42	1640.00	1645.00	1645.00	0	1	1290
10:57:00	1640.00	1645.00	1645.00	0	1	1289
10:57:00	1640.00	1645.00	1645.00	0	1	1288
10:56:49	1640.00	1645.00	1645.00	0	1	1287
10:56:36	1640.00	1645.00	1640.00	-5.00	1	1286
10:55:36	1640.00	1645.00	1645.00	0	1	1285
10:55:34	1640.00	1645.00	1645.00	0	1	1284
10:55:28	1640.00	1645.00	1645.00	0	1	1283
10:55:22	1640.00	1645.00	1645.00	0	1	1282
10:54:12	1640.00	1645.00	1645.00	0	1	1281
10:54:01	1640.00	1645.00	1645.00	0	1	1280
10:53:48	1640.00	1645.00	1645.00	0	1	1279
10:53:19	1640.00	1645.00	1640.00	-5.00	1	1278
10:53:01	1640.00	1645.00	1645.00	0	1	1277
10:50:36	1640.00	1645.00	1645.00	0	1	1276
10:50:36	1640.00	1645.00	1645.00	0	1	1275
10:50:13	1640.00	1645.00	1645.00	0	1	1274
10:50:04	1640.00	1645.00	1640.00	-5.00	1	1273
10:49:58	1640.00	1645.00	1645.00	0	1	1272
10:49:52	1640.00	1645.00	1645.00	0	1	1271
10:49:46	1640.00	1645.00	1645.00	0	1	1270
10:49:40	1640.00	1645.00	1645.00	0	1	1269
10:49:33	1640.00	1645.00	1640.00	-5.00	1	1268
10:49:12	1635.00	1640.00	1640.00	-5.00	1	1267
10:49:06	1635.00	1640.00	1640.00	-5.00	2	1266
10:49:00	1635.00	1640.00	1640.00	-5.00	1	1264
10:48:58	1635.00	1640.00	1640.00	-5.00	1	1263
10:48:53	1635.00	1640.00	1640.00	-5.00	1	1262
10:48:43	1635.00	1640.00	1640.00	-5.00	1	1261
10:48:21	1635.00	1640.00	1640.00	-5.00	1	1260
10:47:54	1635.00	1640.00	1640.00	-5.00	1	1259
10:47:25	1635.00	1640.00	1640.00	-5.00	1	1258
10:47:24	1635.00	1640.00	1640.00	-5.00	1	1257
10:47:16	1635.00	1640.00	1640.00	-5.00	1	1256
10:46:48	1635.00	1640.00	1635.00	-10.00	1	1255
10:46:44	1635.00	1640.00	1640.00	-5.00	1	1254
10:46:38	1635.00	1640.00	1640.00	-5.00	1	1253
10:46:36	1635.00	1640.00	1640.00	-5.00	1	1252
10:46:33	1635.00	1640.00	1635.00	-10.00	1	1251
10:46:24	1630.00	1635.00	1635.00	-10.00	8	1250
10:46:24	1630.00	1635.00	1635.00	-10.00	1	1242
10:46:16	1630.00	1635.00	1635.00	-10.00	3	1241
10:46:12	1630.00	1635.00	1635.00	-10.00	1	1238
10:44:28	1630.00	1635.00	1635.00	-10.00	1	1237
10:44:24	1630.00	1635.00	1635.00	-10.00	1	1236
10:44:12	1630.00	1635.00	1635.00	-10.00	1	1235
10:43:42	1630.00	1635.00	1635.00	-10.00	1	1234
10:43:40	1625.00	1630.00	1630.00	-15.00	2	1233
10:43:40	1625.00	1630.00	1630.00	-15.00	1	1231
10:43:40	1625.00	1635.00	1635.00	-10.00	1	1230
10:43:32	1625.00	1635.00	1625.00	-20.00	1	1229
10:43:22	1625.00	1630.00	1630.00	-15.00	1	1228
10:43:00	1625.00	1635.00	1635.00	-10.00	1	1227
10:42:40	1625.00	1635.00	1635.00	-10.00	1	1226
10:42:29	1630.00	1635.00	1630.00	-15.00	3	1225
10:42:23	1630.00	1635.00	1635.00	-10.00	1	1222
10:41:36	1630.00	1635.00	1635.00	-10.00	1	1221
10:41:00	1630.00	1635.00	1635.00	-10.00	1	1220
10:40:47	1630.00	1635.00	1630.00	-15.00	1	1219
10:40:16	1630.00	1635.00	1630.00	-15.00	1	1218
10:38:12	1625.00	1635.00	1635.00	-10.00	1	1217
10:37:55	1625.00	1635.00	1635.00	-10.00	1	1216
10:37:49	1625.00	1630.00	1630.00	-15.00	2	1215
10:37:48	1625.00	1630.00	1630.00	-15.00	1	1213
10:37:45	1625.00	1630.00	1630.00	-15.00	1	1212
10:37:39	1625.00	1630.00	1630.00	-15.00	2	1211
10:37:39	1625.00	1630.00	1630.00	-15.00	1	1209
10:37:21	1625.00	1630.00	1630.00	-15.00	1	1208
10:37:03	1625.00	1630.00	1630.00	-15.00	1	1207
10:37:01	1625.00	1630.00	1625.00	-20.00	1	1206
10:36:58	1625.00	1630.00	1625.00	-20.00	1	1205
10:36:05	1625.00	1630.00	1630.00	-15.00	1	1204
10:36:05	1630.00	1635.00	1630.00	-15.00	2	1203
10:35:34	1630.00	1635.00	1630.00	-15.00	2	1201
10:35:24	1630.00	1635.00	1630.00	-15.00	1	1199
10:35:18	1630.00	1635.00	1635.00	-10.00	1	1198
10:34:50	1630.00	1635.00	1635.00	-10.00	1	1197
10:34:36	1630.00	1635.00	1635.00	-10.00	1	1196
10:34:33	1630.00	1635.00	1635.00	-10.00	1	1195
10:33:44	1630.00	1635.00	1630.00	-15.00	1	1194
10:33:08	1630.00	1635.00	1635.00	-10.00	1	1193
10:33:01	1630.00	1635.00	1635.00	-10.00	1	1192
10:32:01	1625.00	1630.00	1630.00	-15.00	2	1191
10:32:01	1625.00	1630.00	1630.00	-15.00	1	1189
10:31:48	1625.00	1630.00	1630.00	-15.00	1	1188
10:31:26	1625.00	1630.00	1630.00	-15.00	1	1187
10:31:24	1625.00	1635.00	1635.00	-10.00	1	1186
10:31:21	1625.00	1635.00	1635.00	-10.00	1	1185
10:30:29	1625.00	1635.00	1625.00	-20.00	1	1184
10:30:02	1625.00	1635.00	1625.00	-20.00	1	1183
10:29:43	1625.00	1630.00	1630.00	-15.00	2	1182
10:29:40	1625.00	1630.00	1630.00	-15.00	1	1180
10:29:40	1625.00	1630.00	1630.00	-15.00	3	1179
10:29:27	1630.00	1635.00	1630.00	-15.00	5	1176
10:29:08	1625.00	1630.00	1630.00	-15.00	2	1171
10:29:08	1625.00	1630.00	1630.00	-15.00	1	1169
10:29:00	1625.00	1630.00	1630.00	-15.00	1	1168
10:28:43	1625.00	1630.00	1630.00	-15.00	1	1167
10:28:31	1625.00	1635.00	1625.00	-20.00	1	1166
10:28:18	1625.00	1630.00	1630.00	-15.00	1	1165
10:28:18	1625.00	1630.00	1630.00	-15.00	1	1164
10:28:12	1625.00	1630.00	1630.00	-15.00	1	1163
10:28:12	1625.00	1630.00	1630.00	-15.00	1	1162
10:27:54	1625.00	1630.00	1630.00	-15.00	1	1161
10:27:13	1625.00	1630.00	1625.00	-20.00	1	1160
10:26:57	1625.00	1630.00	1625.00	-20.00	1	1159
10:25:56	1625.00	1630.00	1625.00	-20.00	2	1158
10:25:51	1625.00	1630.00	1630.00	-15.00	1	1156
10:25:49	1625.00	1630.00	1630.00	-15.00	1	1155
10:25:39	1625.00	1630.00	1625.00	-20.00	4	1154
10:25:22	1625.00	1630.00	1625.00	-20.00	1	1150
10:25:00	1625.00	1630.00	1630.00	-15.00	1	1149
10:23:57	1625.00	1630.00	1625.00	-20.00	1	1148
10:23:46	1625.00	1630.00	1625.00	-20.00	1	1147
10:23:00	1625.00	1630.00	1630.00	-15.00	1	1146
10:22:45	1625.00	1630.00	1630.00	-15.00	1	1145
10:22:43	1625.00	1630.00	1630.00	-15.00	1	1144
10:22:42	1625.00	1630.00	1630.00	-15.00	1	1143
10:22:16	1625.00	1630.00	1630.00	-15.00	1	1142
10:22:11	1625.00	1630.00	1625.00	-20.00	1	1141
10:21:50	1625.00	1630.00	1630.00	-15.00	1	1140
10:21:49	1625.00	1630.00	1630.00	-15.00	1	1139
10:20:40	1620.00	1630.00	1620.00	-25.00	1	1138
10:20:37	1620.00	1630.00	1620.00	-25.00	1	1137
10:20:01	1620.00	1625.00	1625.00	-20.00	1	1136
10:19:55	1620.00	1625.00	1625.00	-20.00	1	1135
10:19:46	1620.00	1625.00	1625.00	-20.00	3	1134
10:19:45	1620.00	1625.00	1625.00	-20.00	1	1131
10:19:36	1620.00	1625.00	1625.00	-20.00	1	1130
10:19:31	1620.00	1625.00	1625.00	-20.00	1	1129
10:19:15	1620.00	1625.00	1625.00	-20.00	1	1128
10:19:09	1620.00	1625.00	1620.00	-25.00	1	1127
10:19:02	1620.00	1625.00	1620.00	-25.00	1	1126
10:18:45	1620.00	1625.00	1625.00	-20.00	1	1125
10:18:37	1620.00	1625.00	1625.00	-20.00	1	1124
10:18:22	1620.00	1625.00	1620.00	-25.00	1	1123
10:18:04	1620.00	1625.00	1620.00	-25.00	4	1122
10:17:26	1620.00	1625.00	1620.00	-25.00	1	1118
10:17:23	1620.00	1625.00	1620.00	-25.00	1	1117
10:16:36	1620.00	1625.00	1625.00	-20.00	1	1116
10:16:25	1620.00	1625.00	1625.00	-20.00	1	1115
10:16:09	1620.00	1625.00	1620.00	-25.00	1	1114
10:15:51	1620.00	1625.00	1620.00	-25.00	1	1113
10:15:25	1620.00	1625.00	1625.00	-20.00	1	1112
10:15:19	1620.00	1625.00	1620.00	-25.00	1	1111
10:14:46	1625.00	1630.00	1625.00	-20.00	1	1110
10:14:42	1620.00	1625.00	1625.00	-20.00	1	1109
10:14:16	1620.00	1625.00	1620.00	-25.00	1	1108
10:14:09	1620.00	1625.00	1620.00	-25.00	1	1107
10:13:57	1620.00	1625.00	1625.00	-20.00	1	1106
10:13:33	1620.00	1625.00	1625.00	-20.00	1	1105
10:13:24	1620.00	1625.00	1625.00	-20.00	1	1104
10:13:08	1620.00	1625.00	1625.00	-20.00	1	1103
10:13:03	1620.00	1625.00	1625.00	-20.00	1	1102
10:13:00	1620.00	1625.00	1625.00	-20.00	1	1101
10:12:50	1620.00	1625.00	1620.00	-25.00	1	1100
10:12:41	1620.00	1625.00	1620.00	-25.00	1	1099
10:12:12	1620.00	1625.00	1625.00	-20.00	1	1098
10:12:05	1620.00	1625.00	1620.00	-25.00	1	1097
10:11:35	1620.00	1625.00	1620.00	-25.00	2	1096
10:11:30	1620.00	1625.00	1620.00	-25.00	1	1094
10:11:30	1615.00	1620.00	1620.00	-25.00	6	1093
10:11:30	1615.00	1620.00	1620.00	-25.00	1	1087
10:11:20	1615.00	1620.00	1615.00	-30.00	1	1086
10:11:07	1615.00	1620.00	1615.00	-30.00	1	1085
10:11:06	1615.00	1620.00	1615.00	-30.00	1	1084
10:11:06	1615.00	1620.00	1615.00	-30.00	1	1083
10:11:03	1620.00	1625.00	1620.00	-25.00	15	1082
10:11:01	1620.00	1625.00	1620.00	-25.00	1	1067
10:10:52	1620.00	1625.00	1620.00	-25.00	1	1066
10:10:48	1620.00	1625.00	1625.00	-20.00	1	1065
10:10:13	1620.00	1625.00	1625.00	-20.00	1	1064
10:10:09	1625.00	1630.00	1625.00	-20.00	1	1063
10:10:09	1620.00	1625.00	1625.00	-20.00	1	1062
10:09:58	1620.00	1625.00	1625.00	-20.00	1	1061
10:09:48	1620.00	1625.00	1625.00	-20.00	1	1060
10:09:47	1625.00	1630.00	1625.00	-20.00	2	1059
10:09:43	1620.00	1630.00	1630.00	-15.00	1	1057
10:09:37	1620.00	1630.00	1630.00	-15.00	1	1056
10:09:32	1620.00	1630.00	1620.00	-25.00	1	1055
10:09:20	1620.00	1625.00	1625.00	-20.00	1	1054
10:09:15	1620.00	1625.00	1625.00	-20.00	1	1053
10:09:14	1620.00	1625.00	1625.00	-20.00	1	1052
10:09:11	1620.00	1625.00	1625.00	-20.00	1	1051
10:09:08	1620.00	1625.00	1625.00	-20.00	1	1050
10:09:02	1620.00	1625.00	1625.00	-20.00	1	1049
10:09:00	1620.00	1625.00	1625.00	-20.00	1	1048
10:08:58	1620.00	1625.00	1625.00	-20.00	1	1047
10:08:47	1620.00	1625.00	1625.00	-20.00	1	1046
10:08:47	1620.00	1625.00	1625.00	-20.00	1	1045
10:08:40	1620.00	1625.00	1625.00	-20.00	1	1044
10:08:38	1620.00	1625.00	1625.00	-20.00	1	1043
10:08:35	1620.00	1625.00	1625.00	-20.00	1	1042
10:08:00	1620.00	1625.00	1625.00	-20.00	1	1041
10:07:55	1620.00	1625.00	1620.00	-25.00	1	1040
10:07:49	1620.00	1625.00	1625.00	-20.00	1	1039
10:07:45	1625.00	1630.00	1625.00	-20.00	2	1038
10:07:42	1625.00	1630.00	1625.00	-20.00	1	1036
10:07:41	1625.00	1630.00	1625.00	-20.00	1	1035
10:07:37	1625.00	1630.00	1625.00	-20.00	1	1034
10:07:13	1625.00	1630.00	1630.00	-15.00	1	1033
10:07:01	1620.00	1625.00	1625.00	-20.00	3	1032
10:07:01	1625.00	1630.00	1625.00	-20.00	2	1029
10:06:50	1625.00	1630.00	1625.00	-20.00	1	1027
10:06:50	1625.00	1630.00	1625.00	-20.00	1	1026
10:06:47	1620.00	1625.00	1625.00	-20.00	1	1025
10:06:43	1625.00	1630.00	1625.00	-20.00	1	1024
10:06:43	1625.00	1630.00	1625.00	-20.00	2	1023
10:06:43	1625.00	1630.00	1625.00	-20.00	1	1021
10:06:42	1625.00	1630.00	1625.00	-20.00	1	1020
10:06:41	1625.00	1630.00	1625.00	-20.00	1	1019
10:06:40	1625.00	1630.00	1625.00	-20.00	1	1018
10:06:40	1625.00	1630.00	1625.00	-20.00	1	1017
10:06:40	1625.00	1630.00	1625.00	-20.00	4	1016
10:06:39	1625.00	1630.00	1625.00	-20.00	11	1012
10:06:36	1625.00	1630.00	1625.00	-20.00	1	1001
10:06:33	1625.00	1630.00	1625.00	-20.00	1	1000
10:06:21	1625.00	1630.00	1625.00	-20.00	1	999
10:06:12	1625.00	1630.00	1625.00	-20.00	1	998
10:06:06	1625.00	1630.00	1625.00	-20.00	1	997
10:06:05	1630.00	1635.00	1630.00	-15.00	26	996
10:06:05	1630.00	1635.00	1630.00	-15.00	4	970
10:05:57	1630.00	1635.00	1630.00	-15.00	1	966
10:05:27	1630.00	1635.00	1630.00	-15.00	1	965
10:05:04	1630.00	1635.00	1635.00	-10.00	1	964
10:04:48	1630.00	1635.00	1630.00	-15.00	1	963
10:04:47	1630.00	1635.00	1630.00	-15.00	4	962
10:04:46	1630.00	1635.00	1630.00	-15.00	1	958
10:04:46	1630.00	1635.00	1630.00	-15.00	1	957
10:04:46	1635.00	1640.00	1635.00	-10.00	38	956
10:04:46	1635.00	1640.00	1635.00	-10.00	1	918
10:04:26	1635.00	1640.00	1640.00	-5.00	1	917
10:04:25	1635.00	1640.00	1635.00	-10.00	1	916
10:04:21	1635.00	1640.00	1635.00	-10.00	1	915
10:03:52	1635.00	1640.00	1640.00	-5.00	1	914
10:03:46	1635.00	1640.00	1635.00	-10.00	1	913
10:03:10	1635.00	1640.00	1635.00	-10.00	1	912
10:03:10	1635.00	1640.00	1635.00	-10.00	1	911
10:03:09	1635.00	1640.00	1635.00	-10.00	1	910
10:03:01	1635.00	1640.00	1640.00	-5.00	1	909
10:02:58	1635.00	1640.00	1635.00	-10.00	1	908
10:02:40	1635.00	1640.00	1635.00	-10.00	1	907
10:02:08	1635.00	1640.00	1640.00	-5.00	1	906
10:02:04	1640.00	1645.00	1640.00	-5.00	6	905
10:01:52	1640.00	1645.00	1640.00	-5.00	1	899
10:01:52	1640.00	1645.00	1645.00	0	1	898
10:01:36	1640.00	1645.00	1640.00	-5.00	1	897
10:01:22	1640.00	1645.00	1640.00	-5.00	1	896
10:01:14	1640.00	1645.00	1640.00	-5.00	1	895
10:01:11	1640.00	1645.00	1640.00	-5.00	1	894
10:01:10	1640.00	1645.00	1645.00	0	1	893
10:01:08	1640.00	1645.00	1640.00	-5.00	1	892
10:01:05	1640.00	1645.00	1640.00	-5.00	1	891
10:01:01	1640.00	1645.00	1645.00	0	1	890
10:00:28	1640.00	1645.00	1645.00	0	1	889
10:00:02	1640.00	1645.00	1640.00	-5.00	1	888
09:59:31	1640.00	1645.00	1645.00	0	1	887
09:58:01	1640.00	1645.00	1645.00	0	1	886
09:57:34	1635.00	1645.00	1645.00	0	1	885
09:57:26	1635.00	1640.00	1640.00	-5.00	1	884
09:57:26	1635.00	1640.00	1640.00	-5.00	1	883
09:57:21	1635.00	1640.00	1640.00	-5.00	1	882
09:57:15	1635.00	1640.00	1640.00	-5.00	1	881
09:57:09	1635.00	1640.00	1640.00	-5.00	1	880
09:57:01	1635.00	1640.00	1635.00	-10.00	1	879
09:57:00	1635.00	1640.00	1640.00	-5.00	1	878
09:56:29	1635.00	1640.00	1635.00	-10.00	1	877
09:56:25	1635.00	1640.00	1640.00	-5.00	1	876
09:56:24	1640.00	1645.00	1640.00	-5.00	3	875
09:56:06	1640.00	1645.00	1640.00	-5.00	4	872
09:55:38	1640.00	1645.00	1640.00	-5.00	1	868
09:55:30	1640.00	1645.00	1640.00	-5.00	1	867
09:54:53	1640.00	1645.00	1640.00	-5.00	1	866
09:54:48	1640.00	1645.00	1645.00	0	1	865
09:54:46	1640.00	1645.00	1640.00	-5.00	1	864
09:54:45	1640.00	1645.00	1640.00	-5.00	1	863
09:54:39	1640.00	1645.00	1640.00	-5.00	1	862
09:54:31	1640.00	1645.00	1640.00	-5.00	3	861
09:54:29	1640.00	1645.00	1640.00	-5.00	1	858
09:54:15	1640.00	1645.00	1640.00	-5.00	2	857
09:54:01	1640.00	1645.00	1640.00	-5.00	5	855
09:54:01	1640.00	1645.00	1640.00	-5.00	1	850
09:53:33	1640.00	1650.00	1650.00	+5.00	1	849
09:53:00	1640.00	1650.00	1650.00	+5.00	1	848
09:52:57	1640.00	1650.00	1650.00	+5.00	1	847
09:52:49	1645.00	1650.00	1645.00	0	1	846
09:52:49	1645.00	1650.00	1645.00	0	5	845
09:52:06	1645.00	1650.00	1650.00	+5.00	1	840
09:52:00	1645.00	1650.00	1645.00	0	1	839
09:51:54	1645.00	1650.00	1645.00	0	1	838
09:51:50	1645.00	1650.00	1650.00	+5.00	1	837
09:51:50	1645.00	1650.00	1645.00	0	2	836
09:51:50	1645.00	1650.00	1645.00	0	1	834
09:51:50	1650.00	1655.00	1650.00	+5.00	17	833
09:51:50	1650.00	1655.00	1650.00	+5.00	18	816
09:48:36	1655.00	1660.00	1655.00	+10.00	6	798
09:48:36	1655.00	1660.00	1655.00	+10.00	10	792
09:47:57	1655.00	1660.00	1660.00	+15.00	1	782
09:47:09	1655.00	1660.00	1660.00	+15.00	1	781
09:47:09	1655.00	1660.00	1660.00	+15.00	1	780
09:47:08	1655.00	1660.00	1655.00	+10.00	3	779
09:47:08	1655.00	1660.00	1655.00	+10.00	7	776
09:47:08	1650.00	1655.00	1655.00	+10.00	33	769
09:46:29	1650.00	1655.00	1650.00	+5.00	1	736
09:44:37	1650.00	1655.00	1650.00	+5.00	5	735
09:41:52	1645.00	1655.00	1655.00	+10.00	2	730
09:41:40	1650.00	1655.00	1650.00	+5.00	1	728
09:41:20	1645.00	1650.00	1650.00	+5.00	1	727
09:41:20	1650.00	1655.00	1650.00	+5.00	3	726
09:41:20	1650.00	1655.00	1650.00	+5.00	1	723
09:40:38	1645.00	1650.00	1650.00	+5.00	1	722
09:40:21	1645.00	1650.00	1650.00	+5.00	1	721
09:40:21	1645.00	1650.00	1650.00	+5.00	1	720
09:40:16	1645.00	1650.00	1650.00	+5.00	1	719
09:40:07	1650.00	1655.00	1650.00	+5.00	1	718
09:40:07	1650.00	1655.00	1650.00	+5.00	1	717
09:39:36	1650.00	1655.00	1650.00	+5.00	1	716
09:39:23	1650.00	1655.00	1650.00	+5.00	1	715
09:39:00	1650.00	1655.00	1650.00	+5.00	1	714
09:38:22	1650.00	1655.00	1650.00	+5.00	2	713
09:37:47	1645.00	1650.00	1650.00	+5.00	1	711
09:37:40	1645.00	1650.00	1650.00	+5.00	2	710
09:37:40	1645.00	1650.00	1650.00	+5.00	1	708
09:37:25	1645.00	1650.00	1650.00	+5.00	1	707
09:37:20	1645.00	1650.00	1650.00	+5.00	1	706
09:37:00	1645.00	1650.00	1650.00	+5.00	1	705
09:36:57	1650.00	1655.00	1650.00	+5.00	1	704
09:36:28	1650.00	1655.00	1650.00	+5.00	1	703
09:36:28	1650.00	1655.00	1650.00	+5.00	4	702
09:36:18	1645.00	1650.00	1650.00	+5.00	5	698
09:36:13	1650.00	1655.00	1650.00	+5.00	1	693
09:36:09	1650.00	1655.00	1650.00	+5.00	1	692
09:36:09	1650.00	1655.00	1650.00	+5.00	5	691
09:36:05	1650.00	1655.00	1650.00	+5.00	1	686
09:35:43	1650.00	1655.00	1650.00	+5.00	3	685
09:34:44	1650.00	1655.00	1650.00	+5.00	1	682
09:34:30	1650.00	1655.00	1650.00	+5.00	1	681
09:33:40	1645.00	1650.00	1650.00	+5.00	5	680
09:33:40	1645.00	1650.00	1650.00	+5.00	1	675
09:33:23	1650.00	1655.00	1650.00	+5.00	2	674
09:33:20	1650.00	1655.00	1650.00	+5.00	1	672
09:32:48	1650.00	1655.00	1650.00	+5.00	1	671
09:32:38	1650.00	1655.00	1650.00	+5.00	1	670
09:32:26	1650.00	1655.00	1650.00	+5.00	1	669
09:32:22	1650.00	1655.00	1650.00	+5.00	1	668
09:32:12	1645.00	1655.00	1645.00	0	1	667
09:32:05	1645.00	1650.00	1650.00	+5.00	1	666
09:32:01	1645.00	1650.00	1650.00	+5.00	1	665
09:32:01	1645.00	1650.00	1650.00	+5.00	1	664
09:31:48	1645.00	1650.00	1650.00	+5.00	1	663
09:31:47	1645.00	1650.00	1650.00	+5.00	2	662
09:31:47	1645.00	1650.00	1650.00	+5.00	1	660
09:31:45	1645.00	1650.00	1650.00	+5.00	1	659
09:31:41	1645.00	1650.00	1650.00	+5.00	1	658
09:31:31	1645.00	1650.00	1650.00	+5.00	1	657
09:31:01	1640.00	1645.00	1645.00	0	1	656
09:31:01	1640.00	1645.00	1645.00	0	1	655
09:31:01	1640.00	1645.00	1645.00	0	1	654
09:30:46	1640.00	1645.00	1645.00	0	1	653
09:30:01	1640.00	1645.00	1645.00	0	1	652
09:27:54	1640.00	1645.00	1640.00	-5.00	1	651
09:27:47	1640.00	1645.00	1640.00	-5.00	1	650
09:27:19	1640.00	1645.00	1640.00	-5.00	1	649
09:27:19	1635.00	1640.00	1640.00	-5.00	1	648
09:27:19	1635.00	1640.00	1640.00	-5.00	2	647
09:27:14	1635.00	1640.00	1640.00	-5.00	1	645
09:27:14	1635.00	1640.00	1640.00	-5.00	1	644
09:27:13	1635.00	1640.00	1640.00	-5.00	1	643
09:27:07	1635.00	1640.00	1640.00	-5.00	1	642
09:26:48	1635.00	1640.00	1640.00	-5.00	1	641
09:26:46	1635.00	1640.00	1640.00	-5.00	1	640
09:26:40	1635.00	1640.00	1640.00	-5.00	1	639
09:26:35	1635.00	1640.00	1640.00	-5.00	1	638
09:26:35	1635.00	1640.00	1640.00	-5.00	2	637
09:25:46	1635.00	1640.00	1640.00	-5.00	1	635
09:25:14	1635.00	1640.00	1635.00	-10.00	3	634
09:24:37	1635.00	1640.00	1635.00	-10.00	1	631
09:23:55	1635.00	1640.00	1635.00	-10.00	2	630
09:23:55	1635.00	1640.00	1635.00	-10.00	1	628
09:23:53	1635.00	1640.00	1635.00	-10.00	1	627
09:23:53	1635.00	1640.00	1635.00	-10.00	1	626
09:23:31	1635.00	1640.00	1635.00	-10.00	1	625
09:23:26	1635.00	1640.00	1635.00	-10.00	1	624
09:23:15	1630.00	1635.00	1635.00	-10.00	1	623
09:23:15	1635.00	1640.00	1635.00	-10.00	1	622
09:23:15	1635.00	1640.00	1635.00	-10.00	2	621
09:23:14	1635.00	1640.00	1635.00	-10.00	1	619
09:22:55	1635.00	1640.00	1635.00	-10.00	1	618
09:22:51	1635.00	1640.00	1635.00	-10.00	1	617
09:22:50	1630.00	1635.00	1635.00	-10.00	2	616
09:22:41	1630.00	1635.00	1635.00	-10.00	1	614
09:22:26	1630.00	1635.00	1635.00	-10.00	1	613
09:22:14	1635.00	1640.00	1635.00	-10.00	10	612
09:22:14	1635.00	1640.00	1635.00	-10.00	7	602
09:21:50	1635.00	1640.00	1635.00	-10.00	1	595
09:21:44	1635.00	1640.00	1635.00	-10.00	1	594
09:21:32	1635.00	1640.00	1635.00	-10.00	6	593
09:21:07	1635.00	1640.00	1640.00	-5.00	2	587
09:21:02	1640.00	1645.00	1640.00	-5.00	1	585
09:20:41	1635.00	1640.00	1640.00	-5.00	1	584
09:20:38	1640.00	1645.00	1640.00	-5.00	23	583
09:20:36	1645.00	1650.00	1645.00	0	1	560
09:20:09	1645.00	1650.00	1645.00	0	1	559
09:20:05	1645.00	1650.00	1645.00	0	2	558
09:19:53	1640.00	1645.00	1645.00	0	1	556
09:19:53	1640.00	1645.00	1645.00	0	3	555
09:19:52	1640.00	1645.00	1645.00	0	1	552
09:19:38	1640.00	1645.00	1645.00	0	1	551
09:19:33	1640.00	1645.00	1645.00	0	1	550
09:19:28	1640.00	1645.00	1645.00	0	2	549
09:19:24	1640.00	1645.00	1645.00	0	1	547
09:19:17	1640.00	1645.00	1645.00	0	1	546
09:18:57	1640.00	1645.00	1645.00	0	1	545
09:18:43	1640.00	1645.00	1645.00	0	1	544
09:18:38	1640.00	1645.00	1645.00	0	1	543
09:18:18	1640.00	1645.00	1640.00	-5.00	1	542
09:18:14	1640.00	1645.00	1645.00	0	1	541
09:18:09	1640.00	1645.00	1645.00	0	2	540
09:17:59	1635.00	1640.00	1640.00	-5.00	9	538
09:17:31	1635.00	1640.00	1635.00	-10.00	1	529
09:17:29	1635.00	1640.00	1635.00	-10.00	1	528
09:17:26	1635.00	1640.00	1635.00	-10.00	1	527
09:17:25	1635.00	1640.00	1635.00	-10.00	1	526
09:17:14	1635.00	1640.00	1635.00	-10.00	1	525
09:17:11	1635.00	1640.00	1635.00	-10.00	4	524
09:16:59	1640.00	1645.00	1640.00	-5.00	9	520
09:16:59	1640.00	1645.00	1640.00	-5.00	7	511
09:16:59	1640.00	1645.00	1640.00	-5.00	1	504
09:16:59	1640.00	1645.00	1640.00	-5.00	1	503
09:16:38	1640.00	1645.00	1645.00	0	1	502
09:16:33	1645.00	1650.00	1645.00	0	14	501
09:16:33	1645.00	1650.00	1645.00	0	1	487
09:16:33	1645.00	1650.00	1645.00	0	17	486
09:16:30	1645.00	1650.00	1650.00	+5.00	1	469
09:16:27	1645.00	1650.00	1650.00	+5.00	1	468
09:16:25	1645.00	1650.00	1650.00	+5.00	1	467
09:16:22	1645.00	1650.00	1650.00	+5.00	1	466
09:16:22	1645.00	1650.00	1650.00	+5.00	1	465
09:16:22	1645.00	1650.00	1650.00	+5.00	1	464
09:16:15	1645.00	1650.00	1650.00	+5.00	1	463
09:15:54	1645.00	1650.00	1650.00	+5.00	1	462
09:15:50	1645.00	1650.00	1650.00	+5.00	1	461
09:15:42	1645.00	1650.00	1650.00	+5.00	1	460
09:15:36	1645.00	1650.00	1650.00	+5.00	1	459
09:15:28	1645.00	1650.00	1650.00	+5.00	1	458
09:15:22	1650.00	1655.00	1650.00	+5.00	7	457
09:15:22	1650.00	1655.00	1650.00	+5.00	2	450
09:15:22	1650.00	1655.00	1650.00	+5.00	8	448
09:15:07	1650.00	1655.00	1655.00	+10.00	1	440
09:15:07	1650.00	1655.00	1655.00	+10.00	1	439
09:15:03	1650.00	1655.00	1655.00	+10.00	1	438
09:14:48	1650.00	1655.00	1655.00	+10.00	1	437
09:14:41	1650.00	1655.00	1650.00	+5.00	1	436
09:14:18	1650.00	1655.00	1650.00	+5.00	1	435
09:14:18	1650.00	1655.00	1655.00	+10.00	1	434
09:14:08	1650.00	1655.00	1650.00	+5.00	1	433
09:13:58	1650.00	1655.00	1650.00	+5.00	3	432
09:13:57	1645.00	1650.00	1650.00	+5.00	14	429
09:13:40	1645.00	1650.00	1650.00	+5.00	1	415
09:13:32	1645.00	1650.00	1645.00	0	1	414
09:13:10	1650.00	1655.00	1650.00	+5.00	11	413
09:12:40	1650.00	1655.00	1650.00	+5.00	10	402
09:12:39	1650.00	1655.00	1655.00	+10.00	1	392
09:12:36	1650.00	1655.00	1655.00	+10.00	1	391
09:12:31	1650.00	1655.00	1655.00	+10.00	1	390
09:12:31	1655.00	1660.00	1655.00	+10.00	8	389
09:12:28	1655.00	1660.00	1660.00	+15.00	1	381
09:12:19	1655.00	1660.00	1660.00	+15.00	1	380
09:12:09	1655.00	1660.00	1660.00	+15.00	1	379
09:11:57	1655.00	1660.00	1655.00	+10.00	1	378
09:11:56	1650.00	1655.00	1655.00	+10.00	1	377
09:11:50	1655.00	1660.00	1655.00	+10.00	1	376
09:11:49	1650.00	1655.00	1655.00	+10.00	1	375
09:11:49	1650.00	1655.00	1655.00	+10.00	8	374
09:11:25	1650.00	1655.00	1650.00	+5.00	1	366
09:11:14	1650.00	1660.00	1650.00	+5.00	7	365
09:11:13	1655.00	1660.00	1655.00	+10.00	8	358
09:11:13	1660.00	1665.00	1660.00	+15.00	1	350
09:11:13	1660.00	1665.00	1660.00	+15.00	5	349
09:11:13	1660.00	1665.00	1660.00	+15.00	7	344
09:10:27	1660.00	1665.00	1665.00	+20.00	2	337
09:10:26	1660.00	1665.00	1660.00	+15.00	1	335
09:10:03	1665.00	1670.00	1665.00	+20.00	5	334
09:10:03	1665.00	1670.00	1665.00	+20.00	6	329
09:10:03	1665.00	1670.00	1665.00	+20.00	4	323
09:10:03	1665.00	1670.00	1665.00	+20.00	18	319
09:09:51	1665.00	1670.00	1670.00	+25.00	1	301
09:09:38	1665.00	1670.00	1670.00	+25.00	1	300
09:09:21	1665.00	1670.00	1670.00	+25.00	1	299
09:09:13	1665.00	1670.00	1670.00	+25.00	1	298
09:08:55	1665.00	1670.00	1670.00	+25.00	1	297
09:08:50	1665.00	1670.00	1670.00	+25.00	1	296
09:08:48	1665.00	1670.00	1670.00	+25.00	1	295
09:08:39	1670.00	1675.00	1670.00	+25.00	17	294
09:08:23	1670.00	1675.00	1675.00	+30.00	1	277
09:08:23	1670.00	1675.00	1670.00	+25.00	1	276
09:08:22	1670.00	1675.00	1675.00	+30.00	1	275
09:08:21	1675.00	1680.00	1675.00	+30.00	1	274
09:08:20	1670.00	1675.00	1675.00	+30.00	1	273
09:08:20	1670.00	1675.00	1675.00	+30.00	1	272
09:08:14	1670.00	1675.00	1675.00	+30.00	1	271
09:08:13	1675.00	1680.00	1675.00	+30.00	14	270
09:08:06	1675.00	1680.00	1680.00	+35.00	1	256
09:08:03	1675.00	1680.00	1680.00	+35.00	1	255
09:08:03	1675.00	1680.00	1680.00	+35.00	1	254
09:08:01	1675.00	1680.00	1680.00	+35.00	1	253
09:08:01	1675.00	1680.00	1680.00	+35.00	1	252
09:08:01	1675.00	1680.00	1680.00	+35.00	1	251
09:07:58	1675.00	1680.00	1680.00	+35.00	1	250
09:07:57	1675.00	1680.00	1680.00	+35.00	1	249
09:07:57	1675.00	1680.00	1680.00	+35.00	2	248
09:07:53	1675.00	1680.00	1680.00	+35.00	1	246
09:07:51	1675.00	1680.00	1680.00	+35.00	1	245
09:07:50	1675.00	1680.00	1680.00	+35.00	1	244
09:07:48	1675.00	1680.00	1680.00	+35.00	2	243
09:07:48	1675.00	1680.00	1680.00	+35.00	1	241
09:07:47	1675.00	1680.00	1680.00	+35.00	1	240
09:07:47	1675.00	1680.00	1680.00	+35.00	1	239
09:07:46	1675.00	1680.00	1680.00	+35.00	40	238
09:07:44	1675.00	1680.00	1680.00	+35.00	3	198
09:07:38	1675.00	1680.00	1675.00	+30.00	1	195
09:07:26	1675.00	1680.00	1675.00	+30.00	1	194
09:07:25	1670.00	1675.00	1675.00	+30.00	9	193
09:07:25	1670.00	1675.00	1675.00	+30.00	1	184
09:07:25	1670.00	1675.00	1675.00	+30.00	18	183
09:06:43	1670.00	1675.00	1675.00	+30.00	1	165
09:05:58	1670.00	1675.00	1675.00	+30.00	1	164
09:05:17	1670.00	1675.00	1675.00	+30.00	1	163
09:04:51	1670.00	1675.00	1670.00	+25.00	1	162
09:04:37	1670.00	1675.00	1670.00	+25.00	1	161
09:04:35	1670.00	1675.00	1670.00	+25.00	1	160
09:04:09	1670.00	1675.00	1670.00	+25.00	2	159
09:04:03	1670.00	1675.00	1670.00	+25.00	1	157
09:03:51	1670.00	1675.00	1670.00	+25.00	1	156
09:03:50	1670.00	1675.00	1670.00	+25.00	1	155
09:03:43	1670.00	1675.00	1670.00	+25.00	1	154
09:03:41	1670.00	1675.00	1670.00	+25.00	3	153
09:03:38	1670.00	1675.00	1670.00	+25.00	1	150
09:03:36	1670.00	1675.00	1670.00	+25.00	1	149
09:03:34	1670.00	1675.00	1670.00	+25.00	1	148
09:03:23	1670.00	1675.00	1670.00	+25.00	1	147
09:03:22	1670.00	1675.00	1670.00	+25.00	1	146
09:03:14	1670.00	1675.00	1670.00	+25.00	1	145
09:02:49	1670.00	1675.00	1670.00	+25.00	1	144
09:02:40	1670.00	1675.00	1675.00	+30.00	1	143
09:02:33	1670.00	1675.00	1675.00	+30.00	1	142
09:02:30	1670.00	1675.00	1670.00	+25.00	2	141
09:02:08	1670.00	1675.00	1670.00	+25.00	1	139
09:02:02	1670.00	1675.00	1670.00	+25.00	1	138
09:01:40	1670.00	1675.00	1670.00	+25.00	1	137
09:01:36	1670.00	1675.00	1670.00	+25.00	1	136
09:01:35	1670.00	1675.00	1670.00	+25.00	1	135
09:01:33	1665.00	1670.00	1670.00	+25.00	2	134
09:01:26	1665.00	1670.00	1670.00	+25.00	1	132
09:01:23	1670.00	1675.00	1670.00	+25.00	1	131
09:01:19	1670.00	1675.00	1670.00	+25.00	2	130
09:01:19	1670.00	1675.00	1670.00	+25.00	5	128
09:01:19	1670.00	1675.00	1670.00	+25.00	2	123
09:01:19	1670.00	1675.00	1670.00	+25.00	2	121
09:01:14	1670.00	1675.00	1670.00	+25.00	2	119
09:01:09	1670.00	1675.00	1675.00	+30.00	1	117
09:01:06	1670.00	1675.00	1675.00	+30.00	1	116
09:00:57	1670.00	1675.00	1675.00	+30.00	1	115
09:00:55	1670.00	1675.00	1675.00	+30.00	1	114
09:00:46	1670.00	1675.00	1675.00	+30.00	1	113
09:00:42	1670.00	1675.00	1675.00	+30.00	1	112
09:00:41	1670.00	1675.00	1675.00	+30.00	1	111
09:00:38	1675.00	1680.00	1675.00	+30.00	1	110
09:00:38	1670.00	1675.00	1675.00	+30.00	2	109
09:00:33	1675.00	1680.00	1675.00	+30.00	1	107
09:00:30	1670.00	1675.00	1675.00	+30.00	1	106
09:00:30	1670.00	1675.00	1675.00	+30.00	1	105
09:00:29	1675.00	1680.00	1675.00	+30.00	1	104
09:00:27	1675.00	1680.00	1675.00	+30.00	1	103
09:00:23	1670.00	1675.00	1675.00	+30.00	1	102
09:00:14	1670.00	1675.00	1675.00	+30.00	1	101
09:00:12	1665.00	1675.00	1675.00	+30.00	7	100
09:00:10	1670.00	1675.00	1670.00	+25.00	1	93
09:00:07	1670.00	1675.00	1665.00	+20.00	2	92
09:00:07	1670.00	1675.00	1670.00	+25.00	1	90
09:00:07	1675.00	1680.00	1675.00	+30.00	26	89
09:00:07	1675.00	1680.00	1675.00	+30.00	1	63
09:00:07	--	--	1680.00	+35.00	62	62

　

其他人也逛...

PChome 購物儲值50,000元

LEGO樂高 Ideas 21358 人偶扭蛋機

麥當勞豬肉滿福堡好禮即享券

Apple iPhone 17 Pro (256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

KIRIN–生茶525ml(24入/箱)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

【PHILIPS 飛利浦】輕巧軟毛音波震動牙刷-夜空黑HX2421/05

Apple iPhone 17 (256G)

家樂福5075元好禮即享券(餘額型)

PChome 購物儲值6,000元

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

Double A-多功能影印紙A4 80G (5包/箱)

家樂福10000元好禮即享券(餘額型)

台北車展開幕和泰車中華車看好...

台積電ADR30日下跌1.34美元跌幅...

我的自選股

即時重大訊息

‧【美股盤後】收黑☆
‧日月光投控ADR30日上漲0.01美元...
‧台積電亞利桑那廠提前量產3奈米...

加密貨幣

比特幣BTC	88399.50	1,265.15	1.45%
以太幣ETH	2971.81	37.39	1.27%
瑞波幣XRP	1.87	0.02	1.20%
比特幣現金BCH	599.63	1.28	0.21%
萊特幣LTC	78.05	-0.23	-0.29%
卡達幣ADA	0.351308	0.00	-0.46%
波場幣TRX	0.284832	0.00	0.08%
恆星幣XLM	0.208295	-0.01	-3.54%

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。