最新中油：6月民生用戶天然氣價格不調漲　工業漲5%熱門下週油價續凍漲　中油累計吸收金額約166.6億元

更新報價

漢　唐 (2404) 其他電子業上市

1155.00 ▼-5.00 -0.43% 37.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.00	3,183	1155.00	27	1160.00	1	1200.00	1205.00	1150.00	1160.00

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	1155.00	1160.00	1155.00	-5.00	4	3183
13:30:00	1150.00	1155.00	1155.00	-5.00	462	3179
13:24:53	1165.00	1170.00	1170.00	+10.00	2	2717
13:24:43	1165.00	1170.00	1165.00	+5.00	1	2715
13:24:43	1165.00	1170.00	1170.00	+10.00	1	2714
13:24:42	1165.00	1170.00	1170.00	+10.00	1	2713
13:24:36	1165.00	1170.00	1165.00	+5.00	1	2712
13:24:36	1165.00	1170.00	1165.00	+5.00	1	2711
13:24:34	1165.00	1170.00	1165.00	+5.00	1	2710
13:24:31	1165.00	1170.00	1165.00	+5.00	1	2709
13:24:30	1165.00	1170.00	1170.00	+10.00	1	2708
13:24:27	1165.00	1170.00	1170.00	+10.00	1	2707
13:24:24	1165.00	1170.00	1165.00	+5.00	1	2706
13:24:21	1165.00	1170.00	1165.00	+5.00	1	2705
13:24:16	1160.00	1165.00	1165.00	+5.00	14	2704
13:24:16	1160.00	1165.00	1165.00	+5.00	1	2690
13:24:13	1160.00	1165.00	1160.00	0	1	2689
13:24:12	1160.00	1165.00	1165.00	+5.00	1	2688
13:24:11	1160.00	1165.00	1165.00	+5.00	1	2687
13:24:11	1160.00	1165.00	1165.00	+5.00	2	2686
13:24:07	1160.00	1165.00	1160.00	0	1	2684
13:24:04	1160.00	1165.00	1165.00	+5.00	1	2683
13:24:02	1160.00	1165.00	1165.00	+5.00	1	2682
13:24:01	1160.00	1165.00	1165.00	+5.00	1	2681
13:24:01	1160.00	1165.00	1160.00	0	1	2680
13:23:55	1160.00	1165.00	1165.00	+5.00	1	2679
13:23:42	1160.00	1165.00	1160.00	0	1	2678
13:23:38	1160.00	1165.00	1160.00	0	1	2677
13:23:35	1160.00	1165.00	1165.00	+5.00	1	2676
13:23:30	1160.00	1165.00	1160.00	0	1	2675
13:23:29	1160.00	1165.00	1165.00	+5.00	1	2674
13:23:21	1160.00	1165.00	1160.00	0	1	2673
13:23:09	1160.00	1165.00	1160.00	0	1	2672
13:23:06	1160.00	1165.00	1165.00	+5.00	1	2671
13:23:03	1160.00	1165.00	1165.00	+5.00	1	2670
13:22:57	1160.00	1165.00	1165.00	+5.00	1	2669
13:22:17	1160.00	1165.00	1160.00	0	1	2668
13:22:11	1160.00	1165.00	1160.00	0	3	2667
13:21:56	1160.00	1165.00	1165.00	+5.00	1	2664
13:21:56	1160.00	1165.00	1160.00	0	2	2663
13:21:47	1160.00	1165.00	1165.00	+5.00	1	2661
13:21:09	1160.00	1165.00	1160.00	0	2	2660
13:21:07	1160.00	1165.00	1165.00	+5.00	6	2658
13:20:59	1160.00	1165.00	1160.00	0	1	2652
13:20:59	1160.00	1165.00	1160.00	0	1	2651
13:20:49	1160.00	1165.00	1165.00	+5.00	1	2650
13:20:26	1160.00	1165.00	1165.00	+5.00	1	2649
13:20:16	1160.00	1165.00	1165.00	+5.00	1	2648
13:20:07	1160.00	1165.00	1160.00	0	2	2647
13:19:47	1160.00	1165.00	1160.00	0	1	2645
13:19:44	1160.00	1165.00	1160.00	0	1	2644
13:19:44	1160.00	1165.00	1160.00	0	1	2643
13:19:42	1160.00	1165.00	1165.00	+5.00	1	2642
13:19:32	1160.00	1165.00	1160.00	0	1	2641
13:19:26	1160.00	1165.00	1160.00	0	1	2640
13:19:17	1160.00	1165.00	1165.00	+5.00	1	2639
13:19:09	1160.00	1165.00	1160.00	0	1	2638
13:19:05	1160.00	1165.00	1165.00	+5.00	1	2637
13:18:50	1160.00	1165.00	1160.00	0	1	2636
13:18:43	1160.00	1165.00	1165.00	+5.00	1	2635
13:18:42	1160.00	1165.00	1160.00	0	1	2634
13:18:39	1160.00	1165.00	1160.00	0	1	2633
13:18:07	1160.00	1165.00	1160.00	0	1	2632
13:18:05	1160.00	1165.00	1160.00	0	1	2631
13:17:46	1160.00	1165.00	1165.00	+5.00	1	2630
13:17:42	1160.00	1165.00	1165.00	+5.00	1	2629
13:17:35	1160.00	1165.00	1165.00	+5.00	1	2628
13:17:35	1160.00	1165.00	1165.00	+5.00	3	2627
13:17:19	1160.00	1165.00	1165.00	+5.00	3	2624
13:17:19	1160.00	1165.00	1165.00	+5.00	1	2621
13:17:04	1160.00	1165.00	1160.00	0	1	2620
13:16:52	1160.00	1165.00	1165.00	+5.00	1	2619
13:16:31	1160.00	1165.00	1160.00	0	1	2618
13:15:31	1160.00	1165.00	1160.00	0	1	2617
13:15:21	1160.00	1165.00	1160.00	0	1	2616
13:14:56	1160.00	1165.00	1160.00	0	1	2615
13:14:45	1160.00	1165.00	1160.00	0	1	2614
13:14:28	1160.00	1165.00	1165.00	+5.00	1	2613
13:14:19	1160.00	1165.00	1165.00	+5.00	1	2612
13:14:13	1160.00	1165.00	1160.00	0	1	2611
13:13:50	1160.00	1165.00	1160.00	0	1	2610
13:13:48	1160.00	1165.00	1165.00	+5.00	1	2609
13:13:26	1160.00	1165.00	1165.00	+5.00	1	2608
13:13:15	1160.00	1165.00	1160.00	0	1	2607
13:12:46	1160.00	1165.00	1160.00	0	1	2606
13:12:31	1160.00	1165.00	1160.00	0	3	2605
13:11:40	1160.00	1165.00	1160.00	0	1	2602
13:11:31	1160.00	1165.00	1165.00	+5.00	1	2601
13:10:53	1160.00	1165.00	1160.00	0	1	2600
13:10:23	1160.00	1165.00	1160.00	0	1	2599
13:10:13	1160.00	1165.00	1160.00	0	1	2598
13:09:57	1160.00	1165.00	1160.00	0	1	2597
13:08:36	1160.00	1165.00	1160.00	0	1	2596
13:08:24	1160.00	1165.00	1160.00	0	4	2595
13:08:08	1160.00	1165.00	1160.00	0	1	2591
13:07:55	1165.00	1170.00	1165.00	+5.00	1	2590
13:07:55	1165.00	1170.00	1165.00	+5.00	24	2589
13:07:30	1165.00	1170.00	1165.00	+5.00	1	2565
13:07:19	1165.00	1170.00	1165.00	+5.00	1	2564
13:06:58	1165.00	1170.00	1165.00	+5.00	1	2563
13:06:51	1165.00	1170.00	1165.00	+5.00	1	2562
13:06:33	1165.00	1170.00	1165.00	+5.00	1	2561
13:06:20	1165.00	1170.00	1165.00	+5.00	3	2560
13:06:15	1165.00	1170.00	1165.00	+5.00	1	2557
13:06:07	1165.00	1170.00	1165.00	+5.00	2	2556
13:05:26	1165.00	1170.00	1165.00	+5.00	1	2554
13:04:55	1165.00	1170.00	1170.00	+10.00	1	2553
13:04:47	1165.00	1170.00	1170.00	+10.00	1	2552
13:04:46	1165.00	1170.00	1170.00	+10.00	1	2551
13:04:45	1165.00	1170.00	1170.00	+10.00	1	2550
13:04:36	1165.00	1170.00	1170.00	+10.00	1	2549
13:04:23	1165.00	1170.00	1170.00	+10.00	6	2548
13:04:10	1165.00	1170.00	1170.00	+10.00	1	2542
13:04:07	1165.00	1170.00	1170.00	+10.00	1	2541
13:03:51	1165.00	1170.00	1170.00	+10.00	1	2540
13:03:51	1165.00	1170.00	1170.00	+10.00	1	2539
13:03:37	1165.00	1170.00	1170.00	+10.00	1	2538
13:03:30	1165.00	1170.00	1165.00	+5.00	1	2537
13:03:14	1165.00	1170.00	1165.00	+5.00	2	2536
13:02:50	1165.00	1170.00	1165.00	+5.00	1	2534
13:02:42	1165.00	1170.00	1165.00	+5.00	1	2533
13:02:37	1165.00	1170.00	1165.00	+5.00	1	2532
13:02:34	1165.00	1170.00	1165.00	+5.00	1	2531
13:02:20	1165.00	1170.00	1165.00	+5.00	1	2530
13:02:15	1165.00	1170.00	1165.00	+5.00	1	2529
13:02:02	1165.00	1170.00	1165.00	+5.00	1	2528
13:01:47	1160.00	1165.00	1165.00	+5.00	1	2527
13:01:46	1160.00	1165.00	1165.00	+5.00	5	2526
13:01:46	1160.00	1165.00	1165.00	+5.00	1	2521
13:01:46	1160.00	1165.00	1165.00	+5.00	1	2520
13:01:44	1160.00	1165.00	1165.00	+5.00	1	2519
13:01:38	1160.00	1165.00	1165.00	+5.00	11	2518
13:01:30	1160.00	1165.00	1165.00	+5.00	1	2507
13:01:20	1160.00	1165.00	1165.00	+5.00	1	2506
13:01:19	1160.00	1165.00	1165.00	+5.00	1	2505
13:01:07	1160.00	1165.00	1165.00	+5.00	4	2504
13:01:07	1160.00	1165.00	1165.00	+5.00	1	2500
13:01:03	1155.00	1160.00	1160.00	0	2	2499
13:01:03	1155.00	1160.00	1160.00	0	13	2497
13:01:03	1155.00	1160.00	1160.00	0	30	2484
13:01:03	1155.00	1160.00	1160.00	0	2	2454
13:01:03	1155.00	1160.00	1160.00	0	2	2452
13:01:03	1155.00	1160.00	1160.00	0	6	2450
13:00:57	1155.00	1160.00	1160.00	0	1	2444
13:00:24	1155.00	1160.00	1155.00	-5.00	1	2443
13:00:23	1155.00	1160.00	1160.00	0	1	2442
12:59:57	1155.00	1160.00	1155.00	-5.00	1	2441
12:59:49	1155.00	1160.00	1155.00	-5.00	3	2440
12:59:35	1155.00	1160.00	1155.00	-5.00	1	2437
12:58:56	1155.00	1160.00	1160.00	0	1	2436
12:58:48	1155.00	1160.00	1155.00	-5.00	1	2435
12:58:13	1155.00	1160.00	1160.00	0	1	2434
12:58:07	1155.00	1160.00	1155.00	-5.00	1	2433
12:57:13	1155.00	1160.00	1155.00	-5.00	1	2432
12:56:03	1155.00	1160.00	1160.00	0	1	2431
12:56:03	1155.00	1160.00	1160.00	0	13	2430
12:56:00	1155.00	1160.00	1160.00	0	1	2417
12:55:57	1155.00	1160.00	1155.00	-5.00	1	2416
12:54:30	1155.00	1160.00	1155.00	-5.00	1	2415
12:53:11	1155.00	1160.00	1160.00	0	1	2414
12:52:08	1155.00	1160.00	1155.00	-5.00	6	2413
12:52:07	1155.00	1160.00	1155.00	-5.00	2	2407
12:52:07	1150.00	1155.00	1155.00	-5.00	3	2405
12:52:07	1150.00	1155.00	1155.00	-5.00	1	2402
12:52:07	1150.00	1155.00	1155.00	-5.00	7	2401
12:52:07	1150.00	1155.00	1155.00	-5.00	1	2394
12:52:07	1150.00	1155.00	1155.00	-5.00	10	2393
12:51:46	1150.00	1155.00	1150.00	-10.00	1	2383
12:51:35	1150.00	1155.00	1155.00	-5.00	3	2382
12:50:22	1150.00	1155.00	1155.00	-5.00	1	2379
12:50:03	1150.00	1155.00	1155.00	-5.00	1	2378
12:50:03	1150.00	1155.00	1150.00	-10.00	1	2377
12:50:02	1150.00	1155.00	1150.00	-10.00	1	2376
12:49:42	1150.00	1155.00	1155.00	-5.00	1	2375
12:49:39	1150.00	1155.00	1150.00	-10.00	1	2374
12:49:34	1150.00	1155.00	1150.00	-10.00	2	2373
12:49:02	1150.00	1155.00	1150.00	-10.00	1	2371
12:48:56	1150.00	1155.00	1150.00	-10.00	1	2370
12:48:52	1150.00	1155.00	1155.00	-5.00	1	2369
12:48:41	1150.00	1155.00	1155.00	-5.00	1	2368
12:47:36	1150.00	1155.00	1155.00	-5.00	1	2367
12:46:49	1150.00	1155.00	1155.00	-5.00	1	2366
12:45:41	1150.00	1155.00	1155.00	-5.00	1	2365
12:45:39	1150.00	1155.00	1155.00	-5.00	1	2364
12:45:37	1150.00	1155.00	1150.00	-10.00	1	2363
12:45:34	1150.00	1155.00	1150.00	-10.00	1	2362
12:45:26	1150.00	1155.00	1150.00	-10.00	1	2361
12:44:58	1150.00	1155.00	1155.00	-5.00	1	2360
12:44:57	1150.00	1155.00	1150.00	-10.00	1	2359
12:44:49	1150.00	1155.00	1155.00	-5.00	1	2358
12:44:04	1150.00	1155.00	1150.00	-10.00	1	2357
12:43:09	1150.00	1155.00	1150.00	-10.00	1	2356
12:43:07	1150.00	1155.00	1155.00	-5.00	1	2355
12:43:06	1150.00	1155.00	1150.00	-10.00	1	2354
12:43:04	1150.00	1155.00	1150.00	-10.00	6	2353
12:43:03	1155.00	1160.00	1155.00	-5.00	5	2347
12:43:03	1155.00	1160.00	1155.00	-5.00	6	2342
12:43:03	1155.00	1160.00	1155.00	-5.00	2	2336
12:43:03	1155.00	1160.00	1155.00	-5.00	6	2334
12:43:03	1155.00	1160.00	1155.00	-5.00	50	2328
12:42:41	1155.00	1160.00	1155.00	-5.00	1	2278
12:42:12	1155.00	1160.00	1155.00	-5.00	2	2277
12:41:54	1155.00	1160.00	1160.00	0	1	2275
12:41:45	1155.00	1160.00	1160.00	0	1	2274
12:40:19	1155.00	1160.00	1160.00	0	1	2273
12:39:47	1155.00	1160.00	1155.00	-5.00	1	2272
12:39:32	1155.00	1160.00	1160.00	0	2	2271
12:38:55	1155.00	1160.00	1160.00	0	1	2269
12:37:57	1155.00	1160.00	1160.00	0	1	2268
12:37:55	1155.00	1160.00	1160.00	0	1	2267
12:37:22	1155.00	1160.00	1160.00	0	2	2266
12:36:55	1155.00	1160.00	1155.00	-5.00	1	2264
12:36:31	1155.00	1160.00	1155.00	-5.00	1	2263
12:36:07	1155.00	1160.00	1155.00	-5.00	1	2262
12:34:03	1155.00	1160.00	1155.00	-5.00	1	2261
12:33:09	1155.00	1160.00	1160.00	0	1	2260
12:31:09	1155.00	1160.00	1155.00	-5.00	1	2259
12:30:54	1155.00	1160.00	1160.00	0	1	2258
12:30:50	1155.00	1160.00	1160.00	0	1	2257
12:30:28	1155.00	1160.00	1160.00	0	1	2256
12:30:15	1155.00	1160.00	1160.00	0	1	2255
12:29:21	1155.00	1160.00	1155.00	-5.00	2	2254
12:29:09	1155.00	1160.00	1160.00	0	1	2252
12:28:44	1155.00	1160.00	1160.00	0	1	2251
12:28:35	1155.00	1160.00	1155.00	-5.00	1	2250
12:28:16	1155.00	1160.00	1155.00	-5.00	1	2249
12:28:06	1155.00	1160.00	1160.00	0	1	2248
12:27:30	1155.00	1160.00	1160.00	0	1	2247
12:25:31	1160.00	1165.00	1160.00	0	1	2246
12:25:23	1155.00	1165.00	1155.00	-5.00	1	2245
12:25:22	1155.00	1160.00	1160.00	0	1	2244
12:25:20	1155.00	1160.00	1160.00	0	1	2243
12:25:16	1155.00	1160.00	1160.00	0	4	2242
12:25:07	1155.00	1160.00	1160.00	0	1	2238
12:23:21	1155.00	1160.00	1155.00	-5.00	1	2237
12:22:30	1155.00	1160.00	1155.00	-5.00	1	2236
12:21:52	1155.00	1160.00	1160.00	0	1	2235
12:21:40	1155.00	1160.00	1160.00	0	1	2234
12:21:37	1155.00	1160.00	1160.00	0	1	2233
12:21:31	1155.00	1160.00	1160.00	0	10	2232
12:21:31	1155.00	1160.00	1155.00	-5.00	1	2222
12:20:30	1155.00	1160.00	1160.00	0	1	2221
12:20:20	1155.00	1160.00	1155.00	-5.00	1	2220
12:19:37	1155.00	1160.00	1155.00	-5.00	1	2219
12:19:00	1155.00	1160.00	1155.00	-5.00	1	2218
12:16:51	1155.00	1160.00	1155.00	-5.00	1	2217
12:16:43	1155.00	1160.00	1155.00	-5.00	1	2216
12:15:38	1155.00	1160.00	1155.00	-5.00	1	2215
12:15:35	1155.00	1160.00	1155.00	-5.00	5	2214
12:15:34	1150.00	1155.00	1155.00	-5.00	20	2209
12:15:11	1150.00	1155.00	1155.00	-5.00	1	2189
12:15:11	1150.00	1155.00	1155.00	-5.00	1	2188
12:15:11	1150.00	1155.00	1155.00	-5.00	1	2187
12:15:11	1150.00	1155.00	1155.00	-5.00	1	2186
12:15:11	1150.00	1155.00	1155.00	-5.00	1	2185
12:15:06	1150.00	1155.00	1155.00	-5.00	1	2184
12:15:06	1155.00	1160.00	1155.00	-5.00	82	2183
12:14:30	1155.00	1160.00	1160.00	0	1	2101
12:13:50	1155.00	1160.00	1155.00	-5.00	1	2100
12:13:30	1155.00	1160.00	1160.00	0	1	2099
12:13:09	1155.00	1160.00	1160.00	0	20	2098
12:12:13	1155.00	1160.00	1160.00	0	1	2078
12:12:10	1155.00	1160.00	1155.00	-5.00	19	2077
12:11:47	1155.00	1160.00	1155.00	-5.00	5	2058
12:10:58	1155.00	1160.00	1155.00	-5.00	1	2053
12:10:33	1155.00	1160.00	1160.00	0	1	2052
12:10:17	1155.00	1160.00	1160.00	0	1	2051
12:08:35	1155.00	1160.00	1160.00	0	1	2050
12:08:20	1155.00	1160.00	1155.00	-5.00	1	2049
12:08:15	1155.00	1160.00	1160.00	0	1	2048
12:08:14	1155.00	1160.00	1160.00	0	1	2047
12:08:05	1155.00	1160.00	1155.00	-5.00	1	2046
12:07:53	1155.00	1160.00	1160.00	0	4	2045
12:07:30	1155.00	1160.00	1160.00	0	1	2041
12:06:52	1155.00	1160.00	1160.00	0	3	2040
12:06:46	1155.00	1160.00	1160.00	0	1	2037
12:06:39	1155.00	1160.00	1160.00	0	1	2036
12:05:36	1155.00	1160.00	1155.00	-5.00	1	2035
12:05:11	1155.00	1160.00	1155.00	-5.00	1	2034
12:05:10	1155.00	1160.00	1160.00	0	1	2033
12:05:10	1155.00	1160.00	1160.00	0	1	2032
12:05:10	1160.00	1165.00	1160.00	0	2	2031
12:05:10	1160.00	1165.00	1160.00	0	52	2029
12:04:01	1160.00	1165.00	1165.00	+5.00	2	1977
12:03:09	1160.00	1165.00	1165.00	+5.00	1	1975
12:02:19	1160.00	1165.00	1160.00	0	1	1974
11:59:26	1160.00	1165.00	1160.00	0	1	1973
11:57:23	1160.00	1165.00	1160.00	0	1	1972
11:56:34	1160.00	1165.00	1160.00	0	1	1971
11:55:52	1160.00	1165.00	1165.00	+5.00	1	1970
11:53:39	1160.00	1165.00	1160.00	0	1	1969
11:52:44	1160.00	1165.00	1165.00	+5.00	1	1968
11:51:59	1160.00	1165.00	1165.00	+5.00	3	1967
11:51:08	1160.00	1165.00	1165.00	+5.00	1	1964
11:50:56	1160.00	1165.00	1165.00	+5.00	1	1963
11:50:46	1160.00	1165.00	1160.00	0	1	1962
11:50:13	1165.00	1170.00	1165.00	+5.00	20	1961
11:49:28	1165.00	1170.00	1165.00	+5.00	1	1941
11:49:18	1165.00	1170.00	1170.00	+10.00	1	1940
11:47:57	1165.00	1170.00	1170.00	+10.00	1	1939
11:47:54	1165.00	1170.00	1165.00	+5.00	1	1938
11:46:55	1165.00	1170.00	1170.00	+10.00	1	1937
11:46:48	1165.00	1170.00	1170.00	+10.00	1	1936
11:46:34	1165.00	1170.00	1170.00	+10.00	1	1935
11:46:28	1165.00	1170.00	1170.00	+10.00	1	1934
11:46:23	1165.00	1170.00	1170.00	+10.00	1	1933
11:46:17	1170.00	1175.00	1170.00	+10.00	1	1932
11:46:04	1165.00	1170.00	1170.00	+10.00	1	1931
11:46:04	1165.00	1170.00	1170.00	+10.00	1	1930
11:46:04	1170.00	1175.00	1170.00	+10.00	2	1929
11:46:04	1170.00	1175.00	1170.00	+10.00	21	1927
11:45:42	1170.00	1175.00	1175.00	+15.00	1	1906
11:45:19	1170.00	1175.00	1175.00	+15.00	1	1905
11:45:15	1170.00	1175.00	1175.00	+15.00	3	1904
11:45:15	1175.00	1180.00	1175.00	+15.00	1	1901
11:45:15	1175.00	1180.00	1175.00	+15.00	1	1900
11:45:15	1170.00	1175.00	1175.00	+15.00	1	1899
11:45:15	1170.00	1175.00	1175.00	+15.00	1	1898
11:45:15	1170.00	1175.00	1175.00	+15.00	1	1897
11:45:11	1170.00	1175.00	1175.00	+15.00	1	1896
11:45:09	1170.00	1175.00	1175.00	+15.00	1	1895
11:45:05	1170.00	1175.00	1175.00	+15.00	1	1894
11:45:03	1170.00	1175.00	1175.00	+15.00	1	1893
11:45:00	1170.00	1175.00	1170.00	+10.00	1	1892
11:44:58	1170.00	1175.00	1175.00	+15.00	1	1891
11:44:52	1170.00	1175.00	1175.00	+15.00	1	1890
11:44:49	1170.00	1175.00	1175.00	+15.00	1	1889
11:44:48	1170.00	1175.00	1175.00	+15.00	1	1888
11:44:39	1170.00	1175.00	1175.00	+15.00	1	1887
11:44:38	1170.00	1175.00	1175.00	+15.00	1	1886
11:44:37	1170.00	1175.00	1175.00	+15.00	1	1885
11:44:30	1170.00	1175.00	1175.00	+15.00	1	1884
11:44:29	1170.00	1175.00	1175.00	+15.00	1	1883
11:44:17	1170.00	1175.00	1175.00	+15.00	1	1882
11:44:15	1170.00	1175.00	1175.00	+15.00	1	1881
11:44:12	1170.00	1175.00	1175.00	+15.00	1	1880
11:44:01	1170.00	1175.00	1170.00	+10.00	2	1879
11:43:58	1170.00	1175.00	1175.00	+15.00	2	1877
11:43:57	1170.00	1175.00	1175.00	+15.00	2	1875
11:43:47	1170.00	1175.00	1175.00	+15.00	1	1873
11:42:46	1170.00	1175.00	1175.00	+15.00	2	1872
11:42:08	1170.00	1175.00	1175.00	+15.00	1	1870
11:41:49	1170.00	1175.00	1170.00	+10.00	1	1869
11:40:24	1170.00	1175.00	1170.00	+10.00	1	1868
11:39:53	1170.00	1175.00	1170.00	+10.00	1	1867
11:39:49	1170.00	1175.00	1170.00	+10.00	1	1866
11:39:27	1170.00	1175.00	1170.00	+10.00	2	1865
11:39:07	1170.00	1175.00	1170.00	+10.00	2	1863
11:38:45	1170.00	1175.00	1170.00	+10.00	1	1861
11:38:40	1170.00	1175.00	1170.00	+10.00	1	1860
11:38:31	1170.00	1175.00	1170.00	+10.00	2	1859
11:37:57	1170.00	1175.00	1170.00	+10.00	1	1857
11:37:35	1170.00	1175.00	1170.00	+10.00	1	1856
11:37:18	1170.00	1175.00	1170.00	+10.00	1	1855
11:37:12	1170.00	1175.00	1170.00	+10.00	1	1854
11:36:51	1170.00	1175.00	1170.00	+10.00	1	1853
11:36:24	1170.00	1175.00	1170.00	+10.00	1	1852
11:36:13	1170.00	1175.00	1170.00	+10.00	3	1851
11:36:05	1170.00	1175.00	1170.00	+10.00	1	1848
11:36:05	1165.00	1170.00	1170.00	+10.00	2	1847
11:36:01	1170.00	1175.00	1170.00	+10.00	2	1845
11:36:01	1165.00	1170.00	1170.00	+10.00	10	1843
11:35:49	1165.00	1170.00	1170.00	+10.00	1	1833
11:35:46	1165.00	1170.00	1170.00	+10.00	1	1832
11:35:40	1165.00	1170.00	1170.00	+10.00	1	1831
11:35:39	1165.00	1170.00	1170.00	+10.00	1	1830
11:35:36	1165.00	1170.00	1170.00	+10.00	1	1829
11:35:31	1165.00	1170.00	1170.00	+10.00	1	1828
11:35:07	1165.00	1170.00	1170.00	+10.00	1	1827
11:35:06	1165.00	1170.00	1170.00	+10.00	3	1826
11:34:24	1165.00	1170.00	1170.00	+10.00	1	1823
11:34:18	1165.00	1170.00	1170.00	+10.00	2	1822
11:34:15	1165.00	1170.00	1170.00	+10.00	10	1820
11:33:17	1165.00	1170.00	1170.00	+10.00	1	1810
11:33:11	1165.00	1170.00	1170.00	+10.00	1	1809
11:33:04	1165.00	1170.00	1170.00	+10.00	2	1808
11:33:04	1165.00	1170.00	1170.00	+10.00	2	1806
11:32:50	1165.00	1170.00	1170.00	+10.00	1	1804
11:32:30	1165.00	1170.00	1170.00	+10.00	2	1803
11:32:02	1160.00	1165.00	1165.00	+5.00	12	1801
11:32:02	1160.00	1165.00	1165.00	+5.00	1	1789
11:32:02	1160.00	1165.00	1165.00	+5.00	1	1788
11:31:51	1160.00	1165.00	1165.00	+5.00	1	1787
11:31:37	1160.00	1165.00	1165.00	+5.00	2	1786
11:30:25	1160.00	1165.00	1160.00	0	1	1784
11:30:03	1160.00	1165.00	1165.00	+5.00	1	1783
11:28:36	1160.00	1165.00	1165.00	+5.00	1	1782
11:28:18	1160.00	1165.00	1165.00	+5.00	1	1781
11:28:10	1160.00	1165.00	1165.00	+5.00	1	1780
11:28:05	1160.00	1165.00	1165.00	+5.00	2	1779
11:27:56	1160.00	1165.00	1165.00	+5.00	1	1777
11:27:46	1160.00	1165.00	1165.00	+5.00	1	1776
11:27:45	1160.00	1165.00	1165.00	+5.00	1	1775
11:26:08	1160.00	1165.00	1165.00	+5.00	1	1774
11:26:06	1160.00	1165.00	1165.00	+5.00	1	1773
11:25:52	1160.00	1165.00	1165.00	+5.00	1	1772
11:25:35	1160.00	1165.00	1165.00	+5.00	1	1771
11:24:56	1160.00	1165.00	1160.00	0	2	1770
11:24:39	1160.00	1165.00	1165.00	+5.00	2	1768
11:24:17	1155.00	1160.00	1160.00	0	17	1766
11:23:54	1155.00	1160.00	1160.00	0	1	1749
11:22:01	1155.00	1160.00	1160.00	0	1	1748
11:21:39	1155.00	1160.00	1160.00	0	1	1747
11:19:41	1155.00	1160.00	1160.00	0	1	1746
11:18:56	1155.00	1160.00	1155.00	-5.00	2	1745
11:18:42	1155.00	1160.00	1155.00	-5.00	1	1743
11:17:59	1160.00	1165.00	1160.00	0	23	1742
11:13:00	1160.00	1165.00	1160.00	0	1	1719
11:11:49	1160.00	1165.00	1160.00	0	2	1718
11:11:32	1160.00	1165.00	1160.00	0	1	1716
11:11:18	1160.00	1165.00	1160.00	0	1	1715
11:11:03	1160.00	1165.00	1160.00	0	1	1714
11:10:33	1160.00	1165.00	1160.00	0	1	1713
11:09:53	1155.00	1160.00	1160.00	0	2	1712
11:09:45	1155.00	1160.00	1160.00	0	1	1710
11:09:34	1155.00	1160.00	1160.00	0	1	1709
11:09:26	1155.00	1160.00	1160.00	0	2	1708
11:09:25	1155.00	1160.00	1160.00	0	1	1706
11:08:41	1155.00	1160.00	1160.00	0	2	1705
11:08:15	1155.00	1160.00	1160.00	0	1	1703
11:08:13	1160.00	1165.00	1160.00	0	1	1702
11:07:32	1160.00	1165.00	1160.00	0	1	1701
11:07:14	1155.00	1160.00	1160.00	0	2	1700
11:07:07	1155.00	1160.00	1160.00	0	1	1698
11:07:03	1155.00	1160.00	1160.00	0	1	1697
11:06:54	1155.00	1160.00	1160.00	0	1	1696
11:06:35	1155.00	1160.00	1160.00	0	1	1695
11:06:31	1155.00	1160.00	1160.00	0	1	1694
11:06:23	1155.00	1160.00	1160.00	0	1	1693
11:06:11	1155.00	1160.00	1160.00	0	1	1692
11:05:58	1155.00	1160.00	1160.00	0	1	1691
11:05:45	1155.00	1160.00	1160.00	0	1	1690
11:05:30	1155.00	1160.00	1160.00	0	1	1689
11:05:19	1155.00	1160.00	1160.00	0	1	1688
11:05:13	1155.00	1160.00	1160.00	0	3	1687
11:04:20	1160.00	1165.00	1160.00	0	4	1684
11:04:20	1160.00	1165.00	1160.00	0	5	1680
11:04:20	1160.00	1165.00	1160.00	0	16	1675
11:03:52	1160.00	1165.00	1160.00	0	1	1659
11:03:22	1160.00	1165.00	1165.00	+5.00	2	1658
11:02:42	1160.00	1165.00	1165.00	+5.00	1	1656
11:02:04	1160.00	1165.00	1165.00	+5.00	1	1655
11:02:00	1160.00	1165.00	1165.00	+5.00	2	1654
11:01:58	1160.00	1165.00	1165.00	+5.00	1	1652
11:01:42	1160.00	1165.00	1165.00	+5.00	1	1651
11:01:30	1160.00	1165.00	1165.00	+5.00	1	1650
11:01:17	1160.00	1165.00	1165.00	+5.00	1	1649
11:00:53	1160.00	1165.00	1165.00	+5.00	1	1648
11:00:51	1160.00	1165.00	1165.00	+5.00	1	1647
10:59:28	1160.00	1165.00	1160.00	0	2	1646
10:59:28	1155.00	1160.00	1160.00	0	10	1644
10:59:28	1155.00	1160.00	1160.00	0	1	1634
10:59:24	1155.00	1160.00	1160.00	0	1	1633
10:59:24	1155.00	1160.00	1160.00	0	1	1632
10:59:24	1155.00	1160.00	1160.00	0	2	1631
10:59:19	1155.00	1160.00	1160.00	0	1	1629
10:59:18	1155.00	1160.00	1160.00	0	1	1628
10:58:54	1155.00	1160.00	1160.00	0	1	1627
10:58:36	1155.00	1160.00	1160.00	0	1	1626
10:58:36	1155.00	1160.00	1160.00	0	5	1625
10:58:21	1155.00	1160.00	1155.00	-5.00	1	1620
10:58:14	1155.00	1160.00	1160.00	0	1	1619
10:56:56	1155.00	1160.00	1160.00	0	1	1618
10:56:54	1155.00	1160.00	1160.00	0	2	1617
10:56:48	1155.00	1160.00	1160.00	0	1	1615
10:56:38	1155.00	1160.00	1160.00	0	1	1614
10:56:37	1155.00	1160.00	1160.00	0	2	1613
10:56:33	1155.00	1160.00	1160.00	0	1	1611
10:56:26	1155.00	1160.00	1160.00	0	1	1610
10:56:17	1155.00	1160.00	1160.00	0	1	1609
10:56:09	1155.00	1160.00	1160.00	0	2	1608
10:55:55	1155.00	1160.00	1160.00	0	1	1606
10:54:41	1155.00	1160.00	1160.00	0	1	1605
10:53:32	1155.00	1160.00	1160.00	0	1	1604
10:52:50	1155.00	1160.00	1160.00	0	1	1603
10:52:50	1155.00	1160.00	1160.00	0	1	1602
10:51:05	1155.00	1160.00	1160.00	0	1	1601
10:50:16	1155.00	1160.00	1160.00	0	1	1600
10:50:02	1155.00	1160.00	1160.00	0	1	1599
10:48:00	1155.00	1160.00	1160.00	0	1	1598
10:47:30	1155.00	1160.00	1160.00	0	1	1597
10:47:02	1155.00	1160.00	1160.00	0	1	1596
10:41:36	1155.00	1160.00	1160.00	0	1	1595
10:41:26	1155.00	1160.00	1160.00	0	1	1594
10:41:25	1155.00	1160.00	1160.00	0	1	1593
10:41:17	1155.00	1160.00	1160.00	0	1	1592
10:40:39	1155.00	1160.00	1160.00	0	1	1591
10:39:29	1155.00	1160.00	1160.00	0	1	1590
10:39:27	1155.00	1160.00	1160.00	0	1	1589
10:38:36	1155.00	1160.00	1160.00	0	5	1588
10:37:07	1155.00	1160.00	1160.00	0	1	1583
10:37:01	1155.00	1160.00	1155.00	-5.00	2	1582
10:35:49	1155.00	1160.00	1160.00	0	1	1580
10:35:33	1155.00	1160.00	1160.00	0	4	1579
10:35:01	1155.00	1160.00	1160.00	0	1	1575
10:34:42	1155.00	1160.00	1160.00	0	1	1574
10:34:13	1155.00	1160.00	1155.00	-5.00	1	1573
10:33:50	1155.00	1160.00	1155.00	-5.00	2	1572
10:31:23	1150.00	1155.00	1155.00	-5.00	10	1570
10:31:19	1150.00	1155.00	1155.00	-5.00	1	1560
10:31:15	1150.00	1155.00	1150.00	-10.00	1	1559
10:31:04	1150.00	1155.00	1155.00	-5.00	1	1558
10:31:04	1150.00	1155.00	1155.00	-5.00	1	1557
10:31:02	1155.00	1160.00	1155.00	-5.00	46	1556
10:29:08	1155.00	1160.00	1160.00	0	3	1510
10:29:06	1155.00	1160.00	1160.00	0	1	1507
10:27:55	1155.00	1160.00	1160.00	0	1	1506
10:27:48	1155.00	1160.00	1160.00	0	3	1505
10:26:48	1160.00	1165.00	1160.00	0	1	1502
10:26:24	1160.00	1165.00	1160.00	0	2	1501
10:26:18	1155.00	1160.00	1160.00	0	1	1499
10:24:48	1155.00	1160.00	1160.00	0	1	1498
10:24:41	1155.00	1160.00	1160.00	0	1	1497
10:24:40	1155.00	1160.00	1160.00	0	5	1496
10:24:23	1155.00	1160.00	1160.00	0	1	1491
10:24:04	1155.00	1160.00	1160.00	0	1	1490
10:23:40	1155.00	1160.00	1160.00	0	2	1489
10:23:17	1155.00	1160.00	1160.00	0	1	1487
10:23:15	1155.00	1160.00	1160.00	0	1	1486
10:23:12	1155.00	1160.00	1160.00	0	1	1485
10:23:12	1155.00	1160.00	1160.00	0	2	1484
10:23:04	1155.00	1160.00	1160.00	0	1	1482
10:22:25	1155.00	1160.00	1155.00	-5.00	1	1481
10:22:01	1155.00	1160.00	1160.00	0	2	1480
10:21:34	1155.00	1160.00	1160.00	0	1	1478
10:21:24	1155.00	1160.00	1160.00	0	1	1477
10:21:21	1155.00	1160.00	1160.00	0	1	1476
10:20:42	1155.00	1160.00	1160.00	0	2	1475
10:20:21	1155.00	1160.00	1155.00	-5.00	1	1473
10:19:45	1155.00	1160.00	1160.00	0	1	1472
10:19:43	1155.00	1160.00	1155.00	-5.00	2	1471
10:19:00	1155.00	1160.00	1160.00	0	4	1469
10:18:09	1155.00	1160.00	1155.00	-5.00	1	1465
10:18:02	1155.00	1160.00	1160.00	0	1	1464
10:16:42	1155.00	1160.00	1160.00	0	1	1463
10:16:06	1155.00	1160.00	1155.00	-5.00	1	1462
10:15:09	1150.00	1155.00	1155.00	-5.00	12	1461
10:15:01	1150.00	1155.00	1155.00	-5.00	1	1449
10:14:59	1150.00	1155.00	1155.00	-5.00	1	1448
10:14:58	1150.00	1155.00	1155.00	-5.00	1	1447
10:14:53	1150.00	1155.00	1155.00	-5.00	1	1446
10:14:24	1150.00	1155.00	1155.00	-5.00	1	1445
10:14:03	1150.00	1155.00	1155.00	-5.00	1	1444
10:13:26	1150.00	1155.00	1150.00	-10.00	1	1443
10:13:25	1150.00	1155.00	1155.00	-5.00	1	1442
10:13:25	1150.00	1155.00	1155.00	-5.00	1	1441
10:13:23	1150.00	1155.00	1150.00	-10.00	4	1440
10:13:22	1150.00	1155.00	1155.00	-5.00	1	1436
10:13:22	1155.00	1160.00	1155.00	-5.00	2	1435
10:13:22	1155.00	1160.00	1155.00	-5.00	30	1433
10:13:06	1155.00	1160.00	1160.00	0	1	1403
10:12:48	1155.00	1160.00	1155.00	-5.00	1	1402
10:12:47	1155.00	1160.00	1160.00	0	1	1401
10:12:42	1155.00	1160.00	1160.00	0	1	1400
10:12:25	1155.00	1160.00	1160.00	0	1	1399
10:12:17	1155.00	1160.00	1155.00	-5.00	1	1398
10:10:24	1155.00	1160.00	1155.00	-5.00	1	1397
10:09:06	1155.00	1160.00	1155.00	-5.00	1	1396
10:08:34	1155.00	1160.00	1160.00	0	1	1395
10:08:33	1155.00	1160.00	1155.00	-5.00	1	1394
10:08:32	1160.00	1165.00	1160.00	0	22	1393
10:07:07	1160.00	1165.00	1165.00	+5.00	1	1371
10:06:23	1160.00	1165.00	1165.00	+5.00	1	1370
10:05:12	1160.00	1165.00	1165.00	+5.00	1	1369
10:05:00	1160.00	1165.00	1165.00	+5.00	1	1368
10:04:49	1160.00	1165.00	1165.00	+5.00	1	1367
10:04:32	1160.00	1165.00	1165.00	+5.00	1	1366
10:04:14	1165.00	1170.00	1165.00	+5.00	15	1365
10:03:36	1160.00	1165.00	1165.00	+5.00	13	1350
10:03:36	1160.00	1165.00	1165.00	+5.00	1	1337
10:03:29	1160.00	1165.00	1165.00	+5.00	1	1336
10:03:19	1160.00	1165.00	1165.00	+5.00	1	1335
10:02:55	1160.00	1165.00	1165.00	+5.00	1	1334
10:02:41	1160.00	1165.00	1165.00	+5.00	1	1333
10:02:39	1160.00	1165.00	1165.00	+5.00	1	1332
10:02:22	1160.00	1165.00	1165.00	+5.00	1	1331
10:01:31	1160.00	1165.00	1165.00	+5.00	1	1330
10:01:30	1160.00	1165.00	1165.00	+5.00	1	1329
10:01:24	1160.00	1165.00	1165.00	+5.00	1	1328
10:01:07	1160.00	1165.00	1165.00	+5.00	1	1327
10:00:41	1160.00	1165.00	1165.00	+5.00	1	1326
09:59:42	1160.00	1165.00	1165.00	+5.00	1	1325
09:59:37	1160.00	1165.00	1165.00	+5.00	1	1324
09:59:36	1160.00	1165.00	1165.00	+5.00	2	1323
09:59:28	1160.00	1165.00	1165.00	+5.00	1	1321
09:58:36	1160.00	1165.00	1160.00	0	1	1320
09:58:22	1160.00	1165.00	1160.00	0	1	1319
09:58:02	1155.00	1160.00	1160.00	0	3	1318
09:58:02	1155.00	1160.00	1160.00	0	7	1315
09:57:59	1155.00	1160.00	1160.00	0	1	1308
09:57:52	1155.00	1160.00	1160.00	0	2	1307
09:57:51	1155.00	1160.00	1160.00	0	1	1305
09:57:27	1155.00	1160.00	1155.00	-5.00	3	1304
09:54:38	1150.00	1155.00	1155.00	-5.00	23	1301
09:53:56	1150.00	1155.00	1150.00	-10.00	1	1278
09:53:47	1150.00	1155.00	1150.00	-10.00	3	1277
09:53:14	1150.00	1155.00	1150.00	-10.00	1	1274
09:52:44	1150.00	1155.00	1150.00	-10.00	10	1273
09:52:29	1150.00	1155.00	1150.00	-10.00	1	1263
09:52:28	1155.00	1160.00	1155.00	-5.00	41	1262
09:52:28	1155.00	1160.00	1155.00	-5.00	2	1221
09:51:44	1155.00	1160.00	1155.00	-5.00	1	1219
09:51:09	1155.00	1160.00	1155.00	-5.00	2	1218
09:50:55	1155.00	1160.00	1160.00	0	2	1216
09:50:21	1155.00	1160.00	1160.00	0	1	1214
09:49:06	1155.00	1160.00	1160.00	0	1	1213
09:48:55	1160.00	1165.00	1160.00	0	15	1212
09:47:03	1160.00	1165.00	1165.00	+5.00	1	1197
09:46:47	1160.00	1165.00	1160.00	0	1	1196
09:46:00	1160.00	1165.00	1160.00	0	1	1195
09:45:10	1155.00	1160.00	1160.00	0	5	1194
09:45:10	1155.00	1160.00	1160.00	0	1	1189
09:44:59	1155.00	1160.00	1160.00	0	1	1188
09:44:56	1155.00	1160.00	1160.00	0	1	1187
09:44:15	1160.00	1165.00	1160.00	0	7	1186
09:44:09	1160.00	1165.00	1160.00	0	8	1179
09:44:07	1160.00	1165.00	1160.00	0	1	1171
09:44:06	1160.00	1165.00	1165.00	+5.00	1	1170
09:43:38	1160.00	1165.00	1165.00	+5.00	3	1169
09:43:10	1165.00	1170.00	1165.00	+5.00	3	1166
09:42:57	1160.00	1165.00	1165.00	+5.00	3	1163
09:42:53	1160.00	1165.00	1165.00	+5.00	1	1160
09:42:52	1165.00	1170.00	1165.00	+5.00	1	1159
09:42:51	1165.00	1170.00	1165.00	+5.00	3	1158
09:42:41	1165.00	1170.00	1170.00	+10.00	1	1155
09:42:40	1165.00	1170.00	1165.00	+5.00	1	1154
09:42:36	1165.00	1170.00	1165.00	+5.00	4	1153
09:42:36	1165.00	1170.00	1165.00	+5.00	3	1149
09:42:05	1165.00	1170.00	1165.00	+5.00	1	1146
09:42:02	1160.00	1165.00	1165.00	+5.00	2	1145
09:42:02	1165.00	1170.00	1165.00	+5.00	1	1143
09:42:02	1160.00	1165.00	1165.00	+5.00	4	1142
09:41:52	1160.00	1165.00	1165.00	+5.00	1	1138
09:41:52	1160.00	1165.00	1165.00	+5.00	1	1137
09:41:25	1155.00	1160.00	1160.00	0	9	1136
09:41:25	1155.00	1160.00	1160.00	0	30	1127
09:41:09	1155.00	1160.00	1160.00	0	1	1097
09:41:09	1155.00	1160.00	1155.00	-5.00	1	1096
09:41:08	1155.00	1160.00	1155.00	-5.00	1	1095
09:41:08	1155.00	1160.00	1155.00	-5.00	15	1094
09:40:50	1155.00	1160.00	1155.00	-5.00	1	1079
09:40:12	1155.00	1160.00	1160.00	0	1	1078
09:39:46	1155.00	1160.00	1160.00	0	1	1077
09:39:44	1155.00	1160.00	1160.00	0	1	1076
09:39:38	1155.00	1160.00	1160.00	0	1	1075
09:39:24	1155.00	1160.00	1160.00	0	1	1074
09:39:22	1155.00	1160.00	1160.00	0	1	1073
09:39:07	1155.00	1160.00	1160.00	0	1	1072
09:38:43	1155.00	1160.00	1160.00	0	1	1071
09:38:08	1155.00	1160.00	1160.00	0	2	1070
09:38:05	1155.00	1160.00	1160.00	0	1	1068
09:37:46	1155.00	1160.00	1160.00	0	1	1067
09:37:04	1155.00	1160.00	1155.00	-5.00	1	1066
09:36:30	1155.00	1160.00	1155.00	-5.00	1	1065
09:35:43	1150.00	1155.00	1155.00	-5.00	4	1064
09:35:43	1150.00	1155.00	1155.00	-5.00	1	1060
09:35:37	1150.00	1155.00	1155.00	-5.00	1	1059
09:35:37	1150.00	1155.00	1155.00	-5.00	1	1058
09:35:32	1150.00	1155.00	1150.00	-10.00	1	1057
09:35:07	1150.00	1155.00	1150.00	-10.00	1	1056
09:35:06	1150.00	1155.00	1150.00	-10.00	1	1055
09:34:30	1150.00	1155.00	1155.00	-5.00	1	1054
09:34:18	1150.00	1155.00	1155.00	-5.00	1	1053
09:34:16	1150.00	1155.00	1155.00	-5.00	1	1052
09:34:15	1150.00	1155.00	1155.00	-5.00	1	1051
09:34:12	1150.00	1155.00	1155.00	-5.00	1	1050
09:34:09	1150.00	1155.00	1155.00	-5.00	1	1049
09:34:06	1150.00	1155.00	1155.00	-5.00	1	1048
09:34:05	1150.00	1155.00	1155.00	-5.00	1	1047
09:34:03	1150.00	1155.00	1155.00	-5.00	1	1046
09:34:01	1150.00	1155.00	1155.00	-5.00	1	1045
09:33:52	1150.00	1155.00	1155.00	-5.00	1	1044
09:33:52	1150.00	1155.00	1155.00	-5.00	1	1043
09:33:48	1150.00	1155.00	1155.00	-5.00	2	1042
09:33:41	1150.00	1155.00	1155.00	-5.00	1	1040
09:33:17	1150.00	1155.00	1155.00	-5.00	1	1039
09:33:14	1150.00	1155.00	1150.00	-10.00	1	1038
09:33:10	1150.00	1155.00	1150.00	-10.00	1	1037
09:33:04	1150.00	1155.00	1150.00	-10.00	1	1036
09:32:56	1150.00	1155.00	1150.00	-10.00	1	1035
09:32:37	1150.00	1155.00	1155.00	-5.00	1	1034
09:32:33	1150.00	1155.00	1155.00	-5.00	1	1033
09:32:24	1150.00	1155.00	1155.00	-5.00	1	1032
09:32:11	1150.00	1155.00	1155.00	-5.00	1	1031
09:32:10	1155.00	1160.00	1155.00	-5.00	34	1030
09:32:04	1155.00	1160.00	1160.00	0	1	996
09:31:46	1160.00	1165.00	1160.00	0	14	995
09:31:21	1160.00	1165.00	1165.00	+5.00	1	981
09:31:15	1160.00	1165.00	1165.00	+5.00	1	980
09:31:13	1160.00	1165.00	1165.00	+5.00	1	979
09:31:08	1160.00	1165.00	1165.00	+5.00	1	978
09:30:49	1160.00	1165.00	1160.00	0	1	977
09:30:29	1160.00	1165.00	1160.00	0	2	976
09:29:46	1160.00	1165.00	1160.00	0	1	974
09:29:39	1160.00	1165.00	1160.00	0	1	973
09:29:00	1155.00	1160.00	1160.00	0	4	972
09:28:58	1155.00	1160.00	1160.00	0	1	968
09:28:53	1155.00	1160.00	1160.00	0	1	967
09:28:51	1155.00	1160.00	1160.00	0	1	966
09:28:36	1155.00	1160.00	1160.00	0	1	965
09:28:36	1155.00	1160.00	1160.00	0	1	964
09:28:35	1155.00	1160.00	1160.00	0	2	963
09:28:27	1155.00	1160.00	1160.00	0	1	961
09:28:24	1155.00	1160.00	1160.00	0	2	960
09:27:40	1155.00	1160.00	1160.00	0	1	958
09:27:25	1155.00	1160.00	1155.00	-5.00	2	957
09:27:18	1155.00	1160.00	1155.00	-5.00	1	955
09:27:15	1155.00	1160.00	1155.00	-5.00	1	954
09:26:55	1160.00	1165.00	1160.00	0	24	953
09:26:21	1160.00	1165.00	1165.00	+5.00	1	929
09:25:50	1165.00	1170.00	1165.00	+5.00	20	928
09:24:35	1165.00	1170.00	1170.00	+10.00	1	908
09:23:52	1165.00	1170.00	1165.00	+5.00	1	907
09:23:50	1160.00	1165.00	1165.00	+5.00	4	906
09:23:49	1160.00	1165.00	1165.00	+5.00	1	902
09:23:17	1160.00	1165.00	1165.00	+5.00	1	901
09:23:12	1160.00	1165.00	1165.00	+5.00	1	900
09:23:01	1160.00	1165.00	1165.00	+5.00	1	899
09:23:01	1160.00	1165.00	1165.00	+5.00	1	898
09:22:43	1160.00	1165.00	1165.00	+5.00	1	897
09:22:37	1160.00	1165.00	1165.00	+5.00	1	896
09:22:31	1165.00	1170.00	1160.00	0	12	895
09:22:31	1165.00	1170.00	1165.00	+5.00	8	883
09:22:00	1160.00	1165.00	1165.00	+5.00	3	875
09:21:59	1160.00	1165.00	1165.00	+5.00	1	872
09:21:57	1160.00	1165.00	1165.00	+5.00	1	871
09:21:53	1160.00	1165.00	1165.00	+5.00	1	870
09:21:51	1165.00	1170.00	1165.00	+5.00	2	869
09:21:41	1160.00	1165.00	1165.00	+5.00	1	867
09:21:40	1160.00	1165.00	1165.00	+5.00	1	866
09:21:34	1160.00	1165.00	1165.00	+5.00	1	865
09:21:33	1160.00	1165.00	1160.00	0	1	864
09:21:28	1160.00	1165.00	1160.00	0	1	863
09:21:22	1160.00	1165.00	1160.00	0	2	862
09:21:15	1160.00	1165.00	1160.00	0	6	860
09:21:09	1160.00	1165.00	1160.00	0	4	854
09:20:41	1160.00	1165.00	1165.00	+5.00	1	850
09:20:35	1160.00	1165.00	1165.00	+5.00	1	849
09:19:55	1160.00	1165.00	1160.00	0	2	848
09:19:27	1160.00	1165.00	1160.00	0	1	846
09:19:13	1155.00	1160.00	1160.00	0	2	845
09:19:13	1155.00	1160.00	1160.00	0	3	843
09:19:13	1160.00	1170.00	1160.00	0	14	840
09:19:12	1165.00	1170.00	1165.00	+5.00	6	826
09:19:12	1165.00	1170.00	1165.00	+5.00	1	820
09:19:11	1165.00	1170.00	1165.00	+5.00	4	819
09:19:09	1165.00	1170.00	1165.00	+5.00	1	815
09:19:01	1165.00	1170.00	1165.00	+5.00	1	814
09:18:55	1165.00	1170.00	1165.00	+5.00	1	813
09:18:54	1165.00	1170.00	1165.00	+5.00	1	812
09:18:31	1155.00	1160.00	1160.00	0	1	811
09:18:27	1155.00	1160.00	1160.00	0	1	810
09:18:21	1155.00	1160.00	1160.00	0	1	809
09:18:16	1155.00	1160.00	1160.00	0	1	808
09:18:05	1155.00	1160.00	1155.00	-5.00	1	807
09:18:03	1150.00	1155.00	1155.00	-5.00	10	806
09:18:01	1150.00	1155.00	1150.00	-10.00	4	796
09:17:46	1150.00	1155.00	1150.00	-10.00	1	792
09:17:42	1150.00	1155.00	1155.00	-5.00	1	791
09:17:41	1150.00	1155.00	1155.00	-5.00	1	790
09:17:40	1150.00	1155.00	1150.00	-10.00	1	789
09:17:40	1150.00	1155.00	1150.00	-10.00	1	788
09:17:39	1150.00	1155.00	1155.00	-5.00	1	787
09:17:35	1150.00	1155.00	1155.00	-5.00	1	786
09:17:33	1150.00	1155.00	1155.00	-5.00	1	785
09:17:30	1150.00	1155.00	1155.00	-5.00	1	784
09:17:26	1150.00	1155.00	1155.00	-5.00	2	783
09:17:25	1155.00	1160.00	1155.00	-5.00	22	781
09:17:25	1155.00	1160.00	1155.00	-5.00	3	759
09:17:17	1155.00	1160.00	1160.00	0	1	756
09:17:13	1155.00	1160.00	1155.00	-5.00	1	755
09:17:12	1160.00	1165.00	1160.00	0	50	754
09:17:12	1160.00	1165.00	1165.00	+5.00	1	704
09:17:09	1160.00	1165.00	1165.00	+5.00	1	703
09:17:02	1160.00	1165.00	1165.00	+5.00	1	702
09:16:59	1160.00	1165.00	1165.00	+5.00	1	701
09:16:55	1160.00	1165.00	1165.00	+5.00	1	700
09:16:52	1160.00	1165.00	1165.00	+5.00	1	699
09:16:44	1160.00	1165.00	1165.00	+5.00	1	698
09:16:37	1160.00	1165.00	1165.00	+5.00	1	697
09:16:31	1160.00	1165.00	1165.00	+5.00	2	696
09:16:29	1160.00	1165.00	1165.00	+5.00	1	694
09:16:26	1160.00	1165.00	1165.00	+5.00	1	693
09:16:23	1160.00	1165.00	1165.00	+5.00	1	692
09:16:22	1160.00	1165.00	1165.00	+5.00	1	691
09:16:15	1165.00	1170.00	1165.00	+5.00	1	690
09:16:11	1160.00	1165.00	1165.00	+5.00	1	689
09:16:09	1160.00	1170.00	1170.00	+10.00	1	688
09:16:06	1160.00	1165.00	1165.00	+5.00	1	687
09:16:05	1160.00	1165.00	1165.00	+5.00	1	686
09:16:05	1165.00	1170.00	1165.00	+5.00	2	685
09:15:56	1160.00	1165.00	1165.00	+5.00	1	683
09:15:54	1160.00	1165.00	1165.00	+5.00	1	682
09:15:51	1160.00	1165.00	1165.00	+5.00	1	681
09:15:49	1160.00	1165.00	1165.00	+5.00	1	680
09:15:42	1160.00	1165.00	1160.00	0	1	679
09:15:41	1160.00	1165.00	1165.00	+5.00	1	678
09:15:01	1160.00	1165.00	1160.00	0	1	677
09:14:49	1160.00	1165.00	1160.00	0	1	676
09:14:41	1160.00	1165.00	1160.00	0	3	675
09:14:32	1160.00	1165.00	1160.00	0	1	672
09:14:30	1160.00	1165.00	1160.00	0	3	671
09:14:30	1160.00	1165.00	1160.00	0	3	668
09:14:20	1160.00	1165.00	1160.00	0	2	665
09:14:12	1155.00	1160.00	1160.00	0	1	663
09:14:11	1155.00	1160.00	1160.00	0	1	662
09:14:09	1155.00	1160.00	1160.00	0	1	661
09:14:09	1155.00	1160.00	1160.00	0	1	660
09:14:08	1155.00	1160.00	1160.00	0	1	659
09:14:00	1155.00	1160.00	1160.00	0	2	658
09:13:59	1155.00	1160.00	1160.00	0	1	656
09:13:59	1155.00	1160.00	1160.00	0	1	655
09:13:57	1155.00	1160.00	1160.00	0	1	654
09:13:56	1155.00	1160.00	1160.00	0	1	653
09:13:53	1155.00	1160.00	1160.00	0	1	652
09:13:31	1155.00	1160.00	1160.00	0	1	651
09:13:31	1155.00	1160.00	1160.00	0	1	650
09:13:23	1155.00	1160.00	1160.00	0	2	649
09:13:23	1155.00	1160.00	1155.00	-5.00	1	647
09:13:22	1155.00	1160.00	1155.00	-5.00	1	646
09:13:22	1160.00	1165.00	1160.00	0	33	645
09:13:17	1160.00	1165.00	1165.00	+5.00	1	612
09:13:17	1160.00	1165.00	1160.00	0	2	611
09:13:14	1160.00	1165.00	1160.00	0	1	609
09:13:09	1160.00	1165.00	1165.00	+5.00	1	608
09:13:05	1160.00	1165.00	1160.00	0	1	607
09:13:01	1160.00	1165.00	1165.00	+5.00	1	606
09:12:59	1160.00	1165.00	1165.00	+5.00	2	605
09:12:58	1165.00	1170.00	1165.00	+5.00	5	603
09:12:58	1170.00	1175.00	1165.00	+5.00	11	598
09:12:58	1170.00	1175.00	1170.00	+10.00	39	587
09:12:50	1170.00	1175.00	1175.00	+15.00	1	548
09:12:48	1170.00	1175.00	1175.00	+15.00	1	547
09:12:36	1175.00	1180.00	1175.00	+15.00	1	546
09:12:33	1170.00	1175.00	1175.00	+15.00	1	545
09:12:32	1175.00	1180.00	1175.00	+15.00	1	544
09:12:18	1175.00	1180.00	1175.00	+15.00	1	543
09:12:13	1175.00	1180.00	1175.00	+15.00	1	542
09:12:04	1175.00	1180.00	1175.00	+15.00	1	541
09:12:04	1175.00	1180.00	1175.00	+15.00	1	540
09:12:04	1170.00	1175.00	1175.00	+15.00	1	539
09:12:02	1170.00	1175.00	1175.00	+15.00	1	538
09:11:59	1170.00	1175.00	1175.00	+15.00	1	537
09:11:58	1170.00	1175.00	1175.00	+15.00	1	536
09:11:58	1170.00	1175.00	1175.00	+15.00	1	535
09:11:52	1170.00	1175.00	1175.00	+15.00	1	534
09:11:50	1170.00	1175.00	1175.00	+15.00	1	533
09:11:49	1170.00	1175.00	1175.00	+15.00	1	532
09:11:45	1170.00	1175.00	1175.00	+15.00	1	531
09:11:45	1170.00	1175.00	1175.00	+15.00	1	530
09:11:32	1170.00	1175.00	1175.00	+15.00	2	529
09:11:22	1170.00	1175.00	1175.00	+15.00	1	527
09:11:10	1170.00	1175.00	1175.00	+15.00	1	526
09:10:59	1170.00	1175.00	1175.00	+15.00	1	525
09:10:51	1170.00	1175.00	1175.00	+15.00	1	524
09:10:49	1170.00	1175.00	1175.00	+15.00	1	523
09:10:47	1170.00	1175.00	1175.00	+15.00	1	522
09:10:45	1170.00	1175.00	1175.00	+15.00	1	521
09:10:37	1170.00	1175.00	1175.00	+15.00	1	520
09:10:31	1170.00	1175.00	1175.00	+15.00	1	519
09:10:21	1170.00	1175.00	1175.00	+15.00	1	518
09:10:15	1170.00	1175.00	1170.00	+10.00	1	517
09:10:11	1170.00	1175.00	1170.00	+10.00	7	516
09:10:01	1175.00	1180.00	1175.00	+15.00	1	509
09:09:59	1175.00	1180.00	1175.00	+15.00	1	508
09:09:45	1170.00	1180.00	1180.00	+20.00	1	507
09:09:43	1175.00	1180.00	1175.00	+15.00	1	506
09:09:42	1175.00	1180.00	1175.00	+15.00	2	505
09:09:42	1175.00	1180.00	1175.00	+15.00	5	503
09:09:27	1175.00	1180.00	1175.00	+15.00	1	498
09:09:24	1175.00	1180.00	1175.00	+15.00	1	497
09:09:24	1170.00	1175.00	1175.00	+15.00	1	496
09:09:24	1170.00	1175.00	1175.00	+15.00	1	495
09:09:03	1175.00	1180.00	1175.00	+15.00	1	494
09:08:58	1175.00	1180.00	1175.00	+15.00	2	493
09:08:53	1175.00	1180.00	1175.00	+15.00	2	491
09:08:33	1175.00	1180.00	1175.00	+15.00	2	489
09:08:16	1170.00	1175.00	1175.00	+15.00	1	487
09:08:16	1175.00	1180.00	1175.00	+15.00	1	486
09:08:16	1175.00	1180.00	1175.00	+15.00	8	485
09:08:16	1175.00	1180.00	1175.00	+15.00	2	477
09:08:08	1175.00	1180.00	1180.00	+20.00	1	475
09:08:04	1175.00	1180.00	1180.00	+20.00	1	474
09:08:01	1175.00	1180.00	1180.00	+20.00	1	473
09:07:58	1180.00	1185.00	1180.00	+20.00	1	472
09:07:57	1180.00	1185.00	1180.00	+20.00	1	471
09:07:54	1175.00	1180.00	1180.00	+20.00	1	470
09:07:47	1180.00	1185.00	1180.00	+20.00	1	469
09:07:47	1180.00	1185.00	1180.00	+20.00	2	468
09:07:41	1175.00	1180.00	1180.00	+20.00	1	466
09:07:38	1180.00	1185.00	1180.00	+20.00	1	465
09:07:33	1175.00	1180.00	1180.00	+20.00	7	464
09:07:32	1175.00	1180.00	1180.00	+20.00	1	457
09:07:22	1175.00	1180.00	1180.00	+20.00	1	456
09:07:22	1175.00	1180.00	1175.00	+15.00	1	455
09:07:20	1175.00	1180.00	1180.00	+20.00	1	454
09:07:14	1175.00	1180.00	1180.00	+20.00	1	453
09:07:10	1175.00	1180.00	1180.00	+20.00	3	452
09:07:09	1175.00	1180.00	1180.00	+20.00	1	449
09:07:08	1175.00	1180.00	1175.00	+15.00	1	448
09:06:53	1175.00	1180.00	1180.00	+20.00	1	447
09:06:42	1175.00	1180.00	1180.00	+20.00	1	446
09:06:39	1175.00	1180.00	1180.00	+20.00	1	445
09:06:38	1170.00	1175.00	1175.00	+15.00	1	444
09:06:36	1170.00	1175.00	1175.00	+15.00	1	443
09:06:32	1170.00	1175.00	1175.00	+15.00	1	442
09:06:32	1170.00	1175.00	1175.00	+15.00	1	441
09:06:26	1170.00	1175.00	1175.00	+15.00	1	440
09:06:23	1170.00	1175.00	1175.00	+15.00	1	439
09:06:15	1175.00	1180.00	1175.00	+15.00	12	438
09:06:15	1175.00	1180.00	1175.00	+15.00	4	426
09:05:45	1175.00	1180.00	1175.00	+15.00	3	422
09:05:34	1175.00	1180.00	1180.00	+20.00	3	419
09:05:24	1175.00	1180.00	1180.00	+20.00	2	416
09:05:24	1175.00	1180.00	1180.00	+20.00	1	414
09:04:57	1175.00	1180.00	1180.00	+20.00	1	413
09:04:53	1180.00	1185.00	1170.00	+10.00	2	412
09:04:53	1180.00	1185.00	1175.00	+15.00	16	410
09:04:53	1180.00	1185.00	1180.00	+20.00	7	394
09:04:48	1180.00	1185.00	1180.00	+20.00	1	387
09:04:45	1180.00	1185.00	1180.00	+20.00	1	386
09:04:37	1180.00	1185.00	1185.00	+25.00	1	385
09:04:35	1180.00	1185.00	1180.00	+20.00	1	384
09:04:31	1180.00	1185.00	1180.00	+20.00	2	383
09:04:31	1175.00	1180.00	1180.00	+20.00	3	381
09:04:28	1175.00	1180.00	1180.00	+20.00	1	378
09:04:22	1175.00	1180.00	1180.00	+20.00	1	377
09:04:16	1180.00	1185.00	1180.00	+20.00	26	376
09:04:02	1180.00	1190.00	1180.00	+20.00	1	350
09:04:01	1185.00	1190.00	1185.00	+25.00	5	349
09:04:01	1185.00	1190.00	1185.00	+25.00	1	344
09:03:59	1185.00	1190.00	1185.00	+25.00	1	343
09:03:51	1185.00	1190.00	1185.00	+25.00	1	342
09:03:48	1185.00	1195.00	1185.00	+25.00	10	341
09:03:48	1190.00	1195.00	1190.00	+30.00	2	331
09:03:48	1190.00	1195.00	1190.00	+30.00	3	329
09:03:48	1185.00	1190.00	1190.00	+30.00	7	326
09:03:44	1185.00	1190.00	1190.00	+30.00	1	319
09:03:42	1185.00	1190.00	1190.00	+30.00	1	318
09:03:41	1185.00	1190.00	1190.00	+30.00	1	317
09:03:38	1185.00	1190.00	1190.00	+30.00	1	316
09:03:34	1185.00	1190.00	1190.00	+30.00	2	315
09:03:32	1185.00	1190.00	1190.00	+30.00	1	313
09:03:30	1185.00	1190.00	1190.00	+30.00	1	312
09:03:23	1185.00	1190.00	1190.00	+30.00	1	311
09:03:18	1185.00	1190.00	1185.00	+25.00	1	310
09:03:18	1185.00	1190.00	1185.00	+25.00	2	309
09:03:05	1180.00	1185.00	1185.00	+25.00	1	307
09:03:05	1180.00	1185.00	1185.00	+25.00	1	306
09:03:04	1180.00	1185.00	1185.00	+25.00	1	305
09:03:01	1180.00	1185.00	1185.00	+25.00	1	304
09:02:58	1180.00	1185.00	1185.00	+25.00	1	303
09:02:58	1180.00	1185.00	1185.00	+25.00	1	302
09:02:54	1185.00	1190.00	1185.00	+25.00	1	301
09:02:52	1180.00	1185.00	1190.00	+30.00	5	300
09:02:52	1180.00	1185.00	1185.00	+25.00	5	295
09:02:52	1185.00	1190.00	1185.00	+25.00	14	290
09:02:52	1185.00	1190.00	1185.00	+25.00	5	276
09:02:44	1190.00	1195.00	1190.00	+30.00	1	271
09:02:37	1190.00	1195.00	1190.00	+30.00	1	270
09:02:33	1190.00	1195.00	1190.00	+30.00	1	269
09:02:33	1190.00	1195.00	1190.00	+30.00	1	268
09:02:33	1190.00	1195.00	1190.00	+30.00	1	267
09:02:33	1185.00	1190.00	1190.00	+30.00	9	266
09:02:31	1185.00	1190.00	1190.00	+30.00	1	257
09:02:27	1185.00	1190.00	1190.00	+30.00	1	256
09:02:22	1190.00	1195.00	1190.00	+30.00	1	255
09:02:19	1190.00	1195.00	1190.00	+30.00	1	254
09:02:19	1190.00	1195.00	1190.00	+30.00	1	253
09:02:18	1185.00	1190.00	1190.00	+30.00	1	252
09:02:14	1190.00	1195.00	1190.00	+30.00	1	251
09:02:14	1190.00	1195.00	1190.00	+30.00	1	250
09:02:12	1190.00	1195.00	1190.00	+30.00	1	249
09:02:12	1190.00	1195.00	1190.00	+30.00	1	248
09:02:06	1190.00	1195.00	1190.00	+30.00	1	247
09:02:05	1185.00	1195.00	1195.00	+35.00	1	246
09:02:04	1185.00	1190.00	1190.00	+30.00	1	245
09:02:00	1190.00	1195.00	1190.00	+30.00	1	244
09:01:58	1190.00	1195.00	1190.00	+30.00	1	243
09:01:54	1185.00	1195.00	1195.00	+35.00	1	242
09:01:53	1185.00	1195.00	1195.00	+35.00	1	241
09:01:51	1190.00	1195.00	1190.00	+30.00	1	240
09:01:49	1185.00	1195.00	1195.00	+35.00	1	239
09:01:48	1185.00	1195.00	1195.00	+35.00	1	238
09:01:41	1185.00	1190.00	1190.00	+30.00	2	237
09:01:41	1180.00	1185.00	1185.00	+25.00	38	235
09:01:35	1180.00	1185.00	1185.00	+25.00	1	197
09:01:33	1180.00	1185.00	1185.00	+25.00	1	196
09:01:33	1180.00	1185.00	1185.00	+25.00	1	195
09:01:31	1180.00	1185.00	1185.00	+25.00	1	194
09:01:28	1180.00	1185.00	1185.00	+25.00	1	193
09:01:26	1185.00	1190.00	1185.00	+25.00	7	192
09:01:23	1185.00	1190.00	1190.00	+30.00	1	185
09:01:22	1185.00	1190.00	1185.00	+25.00	6	184
09:01:22	1190.00	1195.00	1190.00	+30.00	1	178
09:01:18	1190.00	1195.00	1190.00	+30.00	1	177
09:01:14	1190.00	1195.00	1190.00	+30.00	1	176
09:01:14	1185.00	1190.00	1190.00	+30.00	1	175
09:01:13	1185.00	1190.00	1190.00	+30.00	1	174
09:01:10	1185.00	1190.00	1190.00	+30.00	1	173
09:01:08	1180.00	1185.00	1185.00	+25.00	1	172
09:01:07	1185.00	1190.00	1185.00	+25.00	23	171
09:01:06	1190.00	1195.00	1190.00	+30.00	2	148
09:01:06	1190.00	1195.00	1190.00	+30.00	1	146
09:01:05	1185.00	1190.00	1190.00	+30.00	1	145
09:01:00	1185.00	1190.00	1190.00	+30.00	2	144
09:01:00	1190.00	1195.00	1190.00	+30.00	1	142
09:00:58	1185.00	1195.00	1195.00	+35.00	2	141
09:00:56	1185.00	1190.00	1190.00	+30.00	1	139
09:00:53	1190.00	1195.00	1190.00	+30.00	1	138
09:00:50	1190.00	1195.00	1190.00	+30.00	3	137
09:00:49	1190.00	1195.00	1190.00	+30.00	1	134
09:00:49	1185.00	1195.00	1195.00	+35.00	1	133
09:00:48	1185.00	1190.00	1190.00	+30.00	4	132
09:00:48	1185.00	1190.00	1190.00	+30.00	1	128
09:00:47	1185.00	1190.00	1190.00	+30.00	2	127
09:00:46	1185.00	1190.00	1190.00	+30.00	1	125
09:00:44	1185.00	1190.00	1190.00	+30.00	2	124
09:00:43	1185.00	1190.00	1190.00	+30.00	1	122
09:00:43	1185.00	1190.00	1190.00	+30.00	1	121
09:00:41	1185.00	1190.00	1190.00	+30.00	1	120
09:00:40	1185.00	1190.00	1190.00	+30.00	1	119
09:00:36	1185.00	1190.00	1190.00	+30.00	1	118
09:00:34	1185.00	1190.00	1190.00	+30.00	1	117
09:00:30	1185.00	1190.00	1190.00	+30.00	1	116
09:00:26	1180.00	1185.00	1185.00	+25.00	1	115
09:00:24	1180.00	1185.00	1185.00	+25.00	3	114
09:00:24	1180.00	1185.00	1185.00	+25.00	1	111
09:00:23	1180.00	1190.00	1190.00	+30.00	1	110
09:00:23	1185.00	1190.00	1185.00	+25.00	1	109
09:00:22	1180.00	1185.00	1185.00	+25.00	1	108
09:00:20	1180.00	1185.00	1185.00	+25.00	3	107
09:00:19	1180.00	1185.00	1185.00	+25.00	1	104
09:00:18	1180.00	1185.00	1185.00	+25.00	1	103
09:00:16	1180.00	1185.00	1185.00	+25.00	1	102
09:00:15	1185.00	1190.00	1185.00	+25.00	7	101
09:00:14	1190.00	1195.00	1190.00	+30.00	6	94
09:00:14	1190.00	1195.00	1195.00	+35.00	1	88
09:00:13	1195.00	1200.00	1195.00	+35.00	1	87
09:00:12	1190.00	1195.00	1195.00	+35.00	1	86
09:00:12	1190.00	1200.00	1200.00	+40.00	1	85
09:00:12	1195.00	1200.00	1195.00	+35.00	6	84
09:00:12	1195.00	1205.00	1205.00	+45.00	5	78
09:00:12	1200.00	1205.00	1200.00	+40.00	2	73
09:00:12	1200.00	1205.00	1200.00	+40.00	15	71
09:00:12	--	--	1200.00	+40.00	56	56

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

SHISEIDO資生堂百優精純乳霜(75ml)

MyCard 1000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值10,000元

麥當勞六塊麥克鷄塊即享券

麥當勞十塊麥克鷄塊即享券

麥當勞薯條(中)即享券

PChome 購物儲值3,000元

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

經濟成長強勁不急升息　央行6月...

中華電信ADR29日上漲0.26美元漲...

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

‧資安署培育高階資安人才　聚焦...
‧台北國際電腦展英特爾SK巨頭抵...
‧AI帶動出口暴衝　今年超額儲蓄...

加密貨幣

比特幣BTC	73928.91	391.88	0.53%
以太幣ETH	2026.50	18.95	0.94%
瑞波幣XRP	1.34	0.03	2.02%
比特幣現金BCH	305.89	6.03	2.01%
萊特幣LTC	52.48	0.89	1.73%
卡達幣ADA	0.236082	0.00	0.71%
波場幣TRX	0.344077	-0.01	-2.40%
恆星幣XLM	0.250188	0.05	22.95%

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。