最新中國2025年電影消費成績單遠低於疫情前水準熱門日月光投控ADR31日上漲0.07美元漲幅0.44%折台股253.08元

更新報價

奇　鋐 (3017) 電腦/周邊設備上市

1510.00 ▼-20.00 -1.31% 48.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-20.00	3,163	1510.00	3	1515.00	5	1530.00	1560.00	1510.00	1530.00

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	1510.00	1515.00	1510.00	-20.00	27	3163
13:30:00	1505.00	1510.00	1510.00	-20.00	455	3136
13:24:59	1510.00	1515.00	1510.00	-20.00	2	2681
13:24:58	1510.00	1515.00	1510.00	-20.00	1	2679
13:24:52	1510.00	1515.00	1510.00	-20.00	1	2678
13:24:50	1510.00	1515.00	1510.00	-20.00	2	2677
13:24:50	1510.00	1515.00	1510.00	-20.00	1	2675
13:24:47	1510.00	1515.00	1510.00	-20.00	1	2674
13:24:45	1510.00	1515.00	1515.00	-15.00	3	2673
13:24:44	1510.00	1515.00	1510.00	-20.00	1	2670
13:24:43	1510.00	1515.00	1510.00	-20.00	1	2669
13:24:42	1510.00	1515.00	1510.00	-20.00	1	2668
13:24:42	1510.00	1515.00	1510.00	-20.00	2	2667
13:24:41	1510.00	1515.00	1510.00	-20.00	1	2665
13:24:39	1510.00	1515.00	1510.00	-20.00	1	2664
13:24:36	1510.00	1515.00	1510.00	-20.00	1	2663
13:24:35	1510.00	1515.00	1510.00	-20.00	1	2662
13:24:29	1510.00	1515.00	1510.00	-20.00	1	2661
13:24:29	1510.00	1515.00	1510.00	-20.00	1	2660
13:24:28	1510.00	1515.00	1510.00	-20.00	1	2659
13:24:24	1510.00	1515.00	1515.00	-15.00	1	2658
13:24:21	1510.00	1515.00	1515.00	-15.00	1	2657
13:24:19	1510.00	1515.00	1515.00	-15.00	1	2656
13:24:18	1510.00	1515.00	1510.00	-20.00	1	2655
13:24:18	1510.00	1515.00	1510.00	-20.00	1	2654
13:24:11	1510.00	1515.00	1515.00	-15.00	1	2653
13:24:08	1510.00	1515.00	1515.00	-15.00	2	2652
13:24:08	1510.00	1520.00	1510.00	-20.00	1	2650
13:24:08	1510.00	1520.00	1510.00	-20.00	2	2649
13:24:08	1510.00	1515.00	1515.00	-15.00	1	2647
13:24:08	1510.00	1515.00	1510.00	-20.00	2	2646
13:24:08	1515.00	1520.00	1510.00	-20.00	24	2644
13:24:08	1515.00	1520.00	1515.00	-15.00	74	2620
13:24:03	1515.00	1520.00	1520.00	-10.00	1	2546
13:24:00	1515.00	1520.00	1520.00	-10.00	1	2545
13:24:00	1515.00	1520.00	1515.00	-15.00	1	2544
13:23:48	1515.00	1520.00	1515.00	-15.00	1	2543
13:23:46	1515.00	1520.00	1520.00	-10.00	1	2542
13:23:38	1515.00	1520.00	1515.00	-15.00	1	2541
13:23:33	1515.00	1520.00	1515.00	-15.00	1	2540
13:23:31	1515.00	1520.00	1515.00	-15.00	2	2539
13:23:27	1515.00	1520.00	1515.00	-15.00	1	2537
13:23:21	1515.00	1520.00	1520.00	-10.00	2	2536
13:23:14	1515.00	1520.00	1520.00	-10.00	1	2534
13:23:12	1515.00	1520.00	1520.00	-10.00	1	2533
13:23:01	1515.00	1520.00	1520.00	-10.00	1	2532
13:23:01	1515.00	1520.00	1520.00	-10.00	9	2531
13:23:01	1515.00	1520.00	1515.00	-15.00	1	2522
13:23:00	1515.00	1520.00	1515.00	-15.00	2	2521
13:22:56	1515.00	1520.00	1515.00	-15.00	1	2519
13:22:56	1515.00	1520.00	1520.00	-10.00	1	2518
13:22:55	1515.00	1520.00	1515.00	-15.00	1	2517
13:22:53	1515.00	1520.00	1515.00	-15.00	2	2516
13:22:53	1515.00	1520.00	1515.00	-15.00	1	2514
13:22:49	1515.00	1520.00	1515.00	-15.00	1	2513
13:22:44	1515.00	1520.00	1520.00	-10.00	1	2512
13:22:27	1515.00	1520.00	1520.00	-10.00	1	2511
13:22:20	1515.00	1520.00	1515.00	-15.00	1	2510
13:22:18	1515.00	1520.00	1515.00	-15.00	1	2509
13:22:15	1515.00	1520.00	1515.00	-15.00	1	2508
13:22:09	1515.00	1520.00	1515.00	-15.00	1	2507
13:22:06	1515.00	1520.00	1515.00	-15.00	1	2506
13:22:02	1515.00	1520.00	1515.00	-15.00	1	2505
13:22:01	1515.00	1520.00	1515.00	-15.00	1	2504
13:21:59	1515.00	1520.00	1515.00	-15.00	1	2503
13:21:57	1515.00	1520.00	1515.00	-15.00	1	2502
13:21:54	1515.00	1520.00	1515.00	-15.00	1	2501
13:21:46	1515.00	1520.00	1520.00	-10.00	2	2500
13:21:42	1515.00	1520.00	1515.00	-15.00	1	2498
13:21:40	1515.00	1520.00	1520.00	-10.00	1	2497
13:20:53	1515.00	1520.00	1520.00	-10.00	1	2496
13:20:53	1515.00	1520.00	1520.00	-10.00	1	2495
13:20:49	1515.00	1520.00	1520.00	-10.00	12	2494
13:20:36	1515.00	1520.00	1520.00	-10.00	1	2482
13:20:35	1520.00	1525.00	1520.00	-10.00	1	2481
13:20:34	1520.00	1525.00	1520.00	-10.00	1	2480
13:20:34	1520.00	1525.00	1520.00	-10.00	1	2479
13:20:34	1520.00	1525.00	1520.00	-10.00	1	2478
13:20:33	1520.00	1525.00	1520.00	-10.00	1	2477
13:20:33	1520.00	1525.00	1520.00	-10.00	1	2476
13:20:33	1520.00	1525.00	1520.00	-10.00	5	2475
13:20:33	1520.00	1525.00	1520.00	-10.00	1	2470
13:20:33	1520.00	1525.00	1520.00	-10.00	1	2469
13:20:31	1520.00	1525.00	1520.00	-10.00	1	2468
13:20:30	1520.00	1525.00	1520.00	-10.00	1	2467
13:20:28	1520.00	1525.00	1520.00	-10.00	2	2466
13:20:24	1520.00	1525.00	1520.00	-10.00	1	2464
13:20:24	1520.00	1525.00	1520.00	-10.00	1	2463
13:20:07	1520.00	1525.00	1525.00	-5.00	1	2462
13:19:53	1520.00	1525.00	1520.00	-10.00	2	2461
13:19:21	1520.00	1525.00	1525.00	-5.00	1	2459
13:19:05	1520.00	1525.00	1520.00	-10.00	1	2458
13:19:05	1520.00	1525.00	1520.00	-10.00	1	2457
13:19:00	1520.00	1525.00	1525.00	-5.00	1	2456
13:18:54	1520.00	1525.00	1520.00	-10.00	1	2455
13:18:48	1520.00	1525.00	1520.00	-10.00	1	2454
13:18:43	1520.00	1525.00	1520.00	-10.00	1	2453
13:18:35	1520.00	1525.00	1525.00	-5.00	1	2452
13:18:30	1520.00	1525.00	1520.00	-10.00	2	2451
13:18:30	1520.00	1525.00	1520.00	-10.00	1	2449
13:18:29	1520.00	1525.00	1520.00	-10.00	1	2448
13:18:22	1520.00	1525.00	1520.00	-10.00	30	2447
13:18:18	1520.00	1525.00	1520.00	-10.00	1	2417
13:18:05	1520.00	1525.00	1520.00	-10.00	1	2416
13:18:00	1520.00	1525.00	1520.00	-10.00	2	2415
13:17:54	1520.00	1525.00	1520.00	-10.00	1	2413
13:17:51	1520.00	1525.00	1520.00	-10.00	1	2412
13:17:49	1520.00	1525.00	1525.00	-5.00	1	2411
13:17:43	1520.00	1525.00	1520.00	-10.00	1	2410
13:17:34	1520.00	1525.00	1520.00	-10.00	2	2409
13:17:30	1520.00	1525.00	1520.00	-10.00	1	2407
13:17:03	1520.00	1525.00	1525.00	-5.00	1	2406
13:17:00	1520.00	1525.00	1520.00	-10.00	1	2405
13:16:17	1520.00	1525.00	1525.00	-5.00	1	2404
13:15:54	1520.00	1525.00	1520.00	-10.00	1	2403
13:15:43	1520.00	1525.00	1520.00	-10.00	1	2402
13:15:31	1520.00	1525.00	1525.00	-5.00	1	2401
13:15:19	1520.00	1525.00	1520.00	-10.00	1	2400
13:15:00	1520.00	1525.00	1520.00	-10.00	1	2399
13:14:56	1520.00	1525.00	1520.00	-10.00	1	2398
13:14:53	1520.00	1525.00	1525.00	-5.00	1	2397
13:14:44	1520.00	1525.00	1525.00	-5.00	1	2396
13:13:58	1520.00	1525.00	1525.00	-5.00	1	2395
13:13:30	1520.00	1525.00	1520.00	-10.00	1	2394
13:13:29	1520.00	1525.00	1525.00	-5.00	1	2393
13:13:29	1520.00	1525.00	1525.00	-5.00	1	2392
13:13:27	1525.00	1530.00	1525.00	-5.00	3	2391
13:13:27	1525.00	1530.00	1525.00	-5.00	1	2388
13:13:26	1525.00	1530.00	1525.00	-5.00	1	2387
13:13:25	1525.00	1530.00	1525.00	-5.00	2	2386
13:13:25	1525.00	1530.00	1525.00	-5.00	1	2384
13:13:22	1525.00	1530.00	1525.00	-5.00	1	2383
13:13:19	1525.00	1530.00	1525.00	-5.00	5	2382
13:13:19	1525.00	1530.00	1525.00	-5.00	5	2377
13:13:19	1525.00	1530.00	1525.00	-5.00	41	2372
13:13:19	1525.00	1530.00	1525.00	-5.00	1	2331
13:13:13	1525.00	1530.00	1525.00	-5.00	2	2330
13:13:13	1525.00	1530.00	1530.00	0	1	2328
13:12:56	1525.00	1530.00	1525.00	-5.00	1	2327
13:12:51	1525.00	1530.00	1530.00	0	1	2326
13:12:47	1525.00	1530.00	1525.00	-5.00	1	2325
13:12:47	1525.00	1530.00	1525.00	-5.00	1	2324
13:12:46	1525.00	1530.00	1525.00	-5.00	1	2323
13:12:26	1525.00	1530.00	1530.00	0	1	2322
13:11:40	1525.00	1530.00	1530.00	0	1	2321
13:10:58	1525.00	1530.00	1530.00	0	1	2320
13:10:57	1525.00	1530.00	1525.00	-5.00	1	2319
13:10:54	1525.00	1530.00	1530.00	0	1	2318
13:10:52	1525.00	1530.00	1525.00	-5.00	2	2317
13:10:16	1525.00	1530.00	1525.00	-5.00	1	2315
13:10:16	1525.00	1530.00	1525.00	-5.00	1	2314
13:10:14	1525.00	1530.00	1530.00	0	1	2313
13:10:08	1525.00	1530.00	1530.00	0	1	2312
13:10:06	1525.00	1530.00	1525.00	-5.00	5	2311
13:10:01	1525.00	1530.00	1525.00	-5.00	1	2306
13:09:22	1525.00	1530.00	1530.00	0	1	2305
13:09:05	1525.00	1530.00	1530.00	0	1	2304
13:09:05	1525.00	1530.00	1525.00	-5.00	1	2303
13:08:55	1525.00	1530.00	1525.00	-5.00	1	2302
13:08:36	1525.00	1530.00	1530.00	0	1	2301
13:08:34	1525.00	1530.00	1525.00	-5.00	1	2300
13:08:33	1525.00	1530.00	1525.00	-5.00	1	2299
13:08:23	1525.00	1530.00	1525.00	-5.00	1	2298
13:08:21	1525.00	1530.00	1530.00	0	1	2297
13:08:21	1525.00	1530.00	1525.00	-5.00	4	2296
13:08:00	1525.00	1530.00	1525.00	-5.00	2	2292
13:07:54	1525.00	1530.00	1525.00	-5.00	2	2290
13:07:50	1525.00	1530.00	1530.00	0	1	2288
13:07:43	1525.00	1530.00	1525.00	-5.00	1	2287
13:07:27	1525.00	1530.00	1525.00	-5.00	1	2286
13:07:04	1525.00	1530.00	1530.00	0	1	2285
13:06:54	1525.00	1530.00	1525.00	-5.00	2	2284
13:06:49	1525.00	1530.00	1530.00	0	1	2282
13:06:18	1525.00	1530.00	1530.00	0	1	2281
13:05:32	1525.00	1530.00	1530.00	0	1	2280
13:05:14	1525.00	1530.00	1525.00	-5.00	2	2279
13:05:11	1525.00	1530.00	1525.00	-5.00	1	2277
13:04:46	1525.00	1530.00	1530.00	0	1	2276
13:04:41	1525.00	1530.00	1525.00	-5.00	3	2275
13:04:00	1525.00	1530.00	1530.00	0	1	2272
13:03:49	1525.00	1530.00	1530.00	0	1	2271
13:03:41	1525.00	1530.00	1530.00	0	1	2270
13:03:40	1525.00	1530.00	1525.00	-5.00	1	2269
13:02:46	1525.00	1530.00	1530.00	0	1	2268
13:02:40	1525.00	1530.00	1525.00	-5.00	1	2267
13:02:18	1525.00	1530.00	1525.00	-5.00	1	2266
13:01:51	1525.00	1530.00	1525.00	-5.00	1	2265
13:01:28	1525.00	1530.00	1530.00	0	1	2264
13:01:08	1525.00	1530.00	1530.00	0	1	2263
13:00:26	1525.00	1530.00	1525.00	-5.00	2	2262
13:00:08	1525.00	1530.00	1525.00	-5.00	1	2260
12:59:53	1525.00	1530.00	1530.00	0	1	2259
12:57:45	1525.00	1530.00	1530.00	0	1	2258
12:57:35	1525.00	1530.00	1525.00	-5.00	1	2257
12:56:27	1525.00	1530.00	1525.00	-5.00	1	2256
12:55:03	1525.00	1530.00	1525.00	-5.00	1	2255
12:54:55	1525.00	1530.00	1525.00	-5.00	1	2254
12:54:40	1525.00	1530.00	1525.00	-5.00	1	2253
12:54:13	1525.00	1530.00	1530.00	0	1	2252
12:53:50	1525.00	1530.00	1525.00	-5.00	1	2251
12:52:41	1525.00	1530.00	1530.00	0	1	2250
12:52:35	1525.00	1530.00	1530.00	0	1	2249
12:52:32	1525.00	1530.00	1525.00	-5.00	1	2248
12:51:35	1525.00	1530.00	1530.00	0	1	2247
12:51:35	1525.00	1530.00	1530.00	0	15	2246
12:49:59	1525.00	1530.00	1525.00	-5.00	1	2231
12:49:38	1525.00	1530.00	1525.00	-5.00	1	2230
12:48:38	1525.00	1530.00	1525.00	-5.00	1	2229
12:48:25	1525.00	1530.00	1525.00	-5.00	1	2228
12:47:28	1525.00	1530.00	1525.00	-5.00	1	2227
12:46:41	1525.00	1530.00	1530.00	0	1	2226
12:46:34	1525.00	1530.00	1530.00	0	1	2225
12:46:00	1525.00	1530.00	1530.00	0	1	2224
12:45:46	1525.00	1530.00	1530.00	0	2	2223
12:45:46	1525.00	1530.00	1530.00	0	1	2221
12:45:20	1525.00	1530.00	1530.00	0	1	2220
12:44:38	1525.00	1530.00	1530.00	0	1	2219
12:44:35	1525.00	1530.00	1530.00	0	1	2218
12:44:28	1525.00	1530.00	1530.00	0	1	2217
12:43:55	1525.00	1530.00	1530.00	0	1	2216
12:43:16	1525.00	1530.00	1530.00	0	4	2215
12:42:49	1525.00	1530.00	1530.00	0	1	2211
12:42:40	1525.00	1530.00	1530.00	0	1	2210
12:42:38	1525.00	1530.00	1525.00	-5.00	1	2209
12:41:43	1525.00	1530.00	1530.00	0	1	2208
12:40:36	1525.00	1530.00	1530.00	0	1	2207
12:40:21	1525.00	1530.00	1530.00	0	4	2206
12:40:21	1525.00	1530.00	1530.00	0	1	2202
12:40:21	1525.00	1530.00	1530.00	0	7	2201
12:39:45	1525.00	1530.00	1530.00	0	1	2194
12:35:52	1525.00	1530.00	1530.00	0	1	2193
12:35:09	1525.00	1530.00	1530.00	0	1	2192
12:33:46	1525.00	1530.00	1530.00	0	1	2191
12:33:44	1525.00	1530.00	1525.00	-5.00	1	2190
12:32:16	1530.00	1535.00	1530.00	0	2	2189
12:31:54	1530.00	1535.00	1530.00	0	2	2187
12:31:24	1530.00	1535.00	1530.00	0	1	2185
12:30:59	1530.00	1535.00	1530.00	0	1	2184
12:30:20	1525.00	1530.00	1530.00	0	4	2183
12:30:20	1525.00	1530.00	1530.00	0	4	2179
12:29:48	1525.00	1530.00	1525.00	-5.00	1	2175
12:27:38	1525.00	1535.00	1525.00	-5.00	1	2174
12:27:25	1530.00	1535.00	1530.00	0	1	2173
12:26:49	1530.00	1535.00	1530.00	0	1	2172
12:26:37	1530.00	1535.00	1535.00	+5.00	1	2171
12:26:33	1530.00	1535.00	1530.00	0	2	2170
12:26:22	1530.00	1535.00	1535.00	+5.00	1	2168
12:26:11	1530.00	1535.00	1530.00	0	2	2167
12:25:55	1530.00	1535.00	1530.00	0	1	2165
12:25:02	1525.00	1535.00	1535.00	+5.00	1	2164
12:24:59	1525.00	1535.00	1535.00	+5.00	1	2163
12:24:53	1525.00	1530.00	1530.00	0	1	2162
12:24:53	1525.00	1530.00	1530.00	0	2	2161
12:24:52	1525.00	1530.00	1530.00	0	1	2159
12:24:52	1525.00	1530.00	1530.00	0	2	2158
12:24:52	1525.00	1530.00	1530.00	0	7	2156
12:24:42	1525.00	1530.00	1530.00	0	1	2149
12:22:05	1525.00	1530.00	1525.00	-5.00	1	2148
12:21:08	1525.00	1530.00	1530.00	0	2	2147
12:21:00	1525.00	1530.00	1530.00	0	1	2145
12:19:28	1530.00	1535.00	1530.00	0	1	2144
12:18:55	1530.00	1535.00	1530.00	0	1	2143
12:18:44	1530.00	1535.00	1530.00	0	1	2142
12:18:21	1530.00	1535.00	1530.00	0	1	2141
12:17:54	1525.00	1530.00	1530.00	0	1	2140
12:17:53	1525.00	1530.00	1530.00	0	5	2139
12:17:35	1525.00	1530.00	1530.00	0	1	2134
12:17:04	1530.00	1535.00	1530.00	0	1	2133
12:17:04	1530.00	1535.00	1530.00	0	1	2132
12:17:03	1530.00	1535.00	1530.00	0	1	2131
12:16:58	1530.00	1535.00	1530.00	0	3	2130
12:16:37	1530.00	1535.00	1530.00	0	5	2127
12:16:08	1530.00	1535.00	1530.00	0	1	2122
12:15:45	1530.00	1535.00	1530.00	0	1	2121
12:15:38	1530.00	1535.00	1530.00	0	1	2120
12:15:23	1530.00	1535.00	1530.00	0	1	2119
12:14:28	1530.00	1535.00	1530.00	0	1	2118
12:13:03	1530.00	1535.00	1530.00	0	1	2117
12:12:56	1530.00	1535.00	1535.00	+5.00	1	2116
12:12:49	1530.00	1535.00	1535.00	+5.00	1	2115
12:12:20	1530.00	1535.00	1535.00	+5.00	1	2114
12:12:20	1525.00	1535.00	1535.00	+5.00	2	2113
12:12:20	1525.00	1530.00	1530.00	0	12	2111
12:12:20	1525.00	1530.00	1530.00	0	5	2099
12:12:20	1525.00	1530.00	1530.00	0	13	2094
12:12:20	1525.00	1530.00	1530.00	0	2	2081
12:12:20	1525.00	1530.00	1530.00	0	8	2079
12:12:20	1525.00	1530.00	1530.00	0	1	2071
12:12:20	1525.00	1530.00	1530.00	0	3	2070
12:12:20	1525.00	1530.00	1530.00	0	5	2067
12:12:20	1525.00	1530.00	1530.00	0	3	2062
12:12:20	1525.00	1530.00	1530.00	0	2	2059
12:12:20	1525.00	1530.00	1530.00	0	27	2057
12:12:20	1525.00	1530.00	1530.00	0	8	2030
12:12:19	1525.00	1530.00	1530.00	0	37	2022
12:12:04	1525.00	1530.00	1525.00	-5.00	1	1985
12:11:02	1525.00	1530.00	1525.00	-5.00	1	1984
12:09:41	1525.00	1530.00	1525.00	-5.00	1	1983
12:09:24	1525.00	1530.00	1525.00	-5.00	1	1982
12:08:51	1525.00	1530.00	1525.00	-5.00	12	1981
12:08:49	1525.00	1530.00	1530.00	0	1	1969
12:08:03	1525.00	1530.00	1525.00	-5.00	1	1968
12:06:46	1525.00	1530.00	1525.00	-5.00	1	1967
12:06:46	1525.00	1530.00	1530.00	0	2	1966
12:05:23	1525.00	1530.00	1530.00	0	2	1964
12:05:10	1525.00	1530.00	1525.00	-5.00	1	1962
12:04:30	1525.00	1530.00	1525.00	-5.00	1	1961
12:04:05	1525.00	1530.00	1525.00	-5.00	1	1960
12:03:03	1525.00	1530.00	1525.00	-5.00	1	1959
12:02:35	1525.00	1530.00	1525.00	-5.00	1	1958
12:02:15	1520.00	1525.00	1525.00	-5.00	1	1957
12:02:11	1520.00	1525.00	1525.00	-5.00	1	1956
12:02:10	1525.00	1530.00	1525.00	-5.00	1	1955
12:02:10	1525.00	1530.00	1525.00	-5.00	1	1954
12:02:06	1525.00	1530.00	1525.00	-5.00	1	1953
12:02:04	1525.00	1530.00	1525.00	-5.00	1	1952
12:01:40	1525.00	1530.00	1525.00	-5.00	2	1951
12:01:31	1525.00	1530.00	1525.00	-5.00	1	1949
12:01:04	1525.00	1530.00	1525.00	-5.00	1	1948
12:00:34	1525.00	1530.00	1525.00	-5.00	1	1947
12:00:15	1525.00	1530.00	1525.00	-5.00	1	1946
12:00:09	1525.00	1530.00	1525.00	-5.00	1	1945
12:00:09	1525.00	1530.00	1525.00	-5.00	1	1944
12:00:02	1525.00	1530.00	1530.00	0	1	1943
12:00:01	1525.00	1530.00	1525.00	-5.00	1	1942
11:59:52	1525.00	1530.00	1525.00	-5.00	1	1941
11:59:41	1525.00	1530.00	1525.00	-5.00	2	1940
11:59:11	1525.00	1530.00	1525.00	-5.00	1	1938
11:59:11	1525.00	1530.00	1525.00	-5.00	1	1937
11:59:00	1525.00	1530.00	1525.00	-5.00	1	1936
11:58:53	1525.00	1530.00	1525.00	-5.00	17	1935
11:58:17	1525.00	1530.00	1525.00	-5.00	1	1918
11:57:46	1525.00	1530.00	1525.00	-5.00	1	1917
11:57:42	1525.00	1530.00	1525.00	-5.00	1	1916
11:56:20	1525.00	1530.00	1525.00	-5.00	6	1915
11:55:23	1525.00	1530.00	1525.00	-5.00	1	1909
11:55:04	1525.00	1530.00	1530.00	0	1	1908
11:54:58	1525.00	1530.00	1530.00	0	1	1907
11:53:47	1525.00	1530.00	1530.00	0	1	1906
11:51:16	1525.00	1530.00	1530.00	0	1	1905
11:49:01	1525.00	1530.00	1530.00	0	1	1904
11:47:18	1525.00	1530.00	1525.00	-5.00	1	1903
11:46:44	1525.00	1530.00	1525.00	-5.00	1	1902
11:46:31	1525.00	1530.00	1525.00	-5.00	1	1901
11:46:12	1525.00	1530.00	1525.00	-5.00	1	1900
11:45:29	1525.00	1530.00	1525.00	-5.00	1	1899
11:44:43	1525.00	1530.00	1525.00	-5.00	1	1898
11:43:10	1525.00	1530.00	1525.00	-5.00	1	1897
11:42:55	1525.00	1530.00	1525.00	-5.00	1	1896
11:42:30	1525.00	1530.00	1530.00	0	1	1895
11:38:11	1525.00	1530.00	1525.00	-5.00	2	1894
11:34:41	1520.00	1525.00	1525.00	-5.00	3	1892
11:34:10	1520.00	1525.00	1525.00	-5.00	1	1889
11:31:55	1520.00	1525.00	1525.00	-5.00	1	1888
11:30:57	1520.00	1525.00	1525.00	-5.00	1	1887
11:30:29	1520.00	1525.00	1525.00	-5.00	1	1886
11:30:24	1520.00	1525.00	1525.00	-5.00	1	1885
11:30:01	1520.00	1525.00	1525.00	-5.00	1	1884
11:29:14	1520.00	1525.00	1525.00	-5.00	1	1883
11:29:08	1520.00	1525.00	1525.00	-5.00	1	1882
11:28:53	1520.00	1525.00	1525.00	-5.00	2	1881
11:28:52	1520.00	1525.00	1525.00	-5.00	2	1879
11:28:14	1520.00	1525.00	1525.00	-5.00	1	1877
11:28:07	1520.00	1525.00	1525.00	-5.00	1	1876
11:27:06	1520.00	1525.00	1525.00	-5.00	1	1875
11:26:59	1520.00	1525.00	1525.00	-5.00	1	1874
11:26:53	1520.00	1525.00	1525.00	-5.00	2	1873
11:26:47	1520.00	1525.00	1525.00	-5.00	1	1871
11:24:09	1520.00	1525.00	1525.00	-5.00	1	1870
11:24:07	1520.00	1525.00	1525.00	-5.00	1	1869
11:24:04	1520.00	1525.00	1520.00	-10.00	1	1868
11:23:59	1520.00	1525.00	1525.00	-5.00	1	1867
11:23:50	1520.00	1525.00	1520.00	-10.00	1	1866
11:23:49	1520.00	1525.00	1525.00	-5.00	1	1865
11:23:48	1520.00	1525.00	1525.00	-5.00	1	1864
11:23:41	1520.00	1525.00	1525.00	-5.00	1	1863
11:23:39	1520.00	1525.00	1525.00	-5.00	1	1862
11:23:36	1520.00	1525.00	1525.00	-5.00	1	1861
11:23:34	1520.00	1525.00	1525.00	-5.00	1	1860
11:23:32	1520.00	1525.00	1525.00	-5.00	2	1859
11:21:58	1520.00	1525.00	1525.00	-5.00	1	1857
11:21:50	1520.00	1525.00	1525.00	-5.00	1	1856
11:21:38	1520.00	1525.00	1525.00	-5.00	1	1855
11:21:24	1520.00	1525.00	1525.00	-5.00	2	1854
11:19:41	1520.00	1525.00	1525.00	-5.00	1	1852
11:19:20	1520.00	1525.00	1525.00	-5.00	1	1851
11:19:19	1520.00	1525.00	1525.00	-5.00	1	1850
11:16:31	1520.00	1525.00	1520.00	-10.00	1	1849
11:11:40	1520.00	1525.00	1520.00	-10.00	1	1848
11:10:52	1520.00	1525.00	1520.00	-10.00	1	1847
11:10:38	1520.00	1525.00	1520.00	-10.00	3	1846
11:09:33	1520.00	1525.00	1520.00	-10.00	1	1843
11:09:32	1520.00	1525.00	1520.00	-10.00	1	1842
11:08:13	1520.00	1525.00	1525.00	-5.00	1	1841
11:07:24	1520.00	1525.00	1525.00	-5.00	1	1840
11:06:17	1520.00	1525.00	1520.00	-10.00	1	1839
11:06:10	1520.00	1525.00	1520.00	-10.00	1	1838
11:03:40	1520.00	1525.00	1520.00	-10.00	1	1837
11:03:15	1520.00	1525.00	1525.00	-5.00	8	1836
11:02:17	1525.00	1530.00	1525.00	-5.00	1	1828
11:02:14	1525.00	1530.00	1525.00	-5.00	1	1827
11:01:53	1525.00	1530.00	1525.00	-5.00	2	1826
11:01:22	1520.00	1525.00	1525.00	-5.00	1	1824
11:01:22	1525.00	1530.00	1525.00	-5.00	1	1823
11:01:17	1525.00	1530.00	1525.00	-5.00	1	1822
11:01:02	1525.00	1530.00	1525.00	-5.00	1	1821
11:00:58	1525.00	1530.00	1525.00	-5.00	2	1820
10:59:56	1525.00	1530.00	1525.00	-5.00	1	1818
10:58:35	1525.00	1530.00	1530.00	0	2	1817
10:58:30	1525.00	1530.00	1525.00	-5.00	2	1815
10:58:16	1525.00	1530.00	1525.00	-5.00	1	1813
10:58:11	1525.00	1530.00	1525.00	-5.00	1	1812
10:58:05	1525.00	1530.00	1525.00	-5.00	4	1811
10:57:45	1525.00	1530.00	1525.00	-5.00	6	1807
10:57:45	1525.00	1530.00	1525.00	-5.00	1	1801
10:53:03	1525.00	1530.00	1530.00	0	1	1800
10:50:25	1525.00	1530.00	1530.00	0	1	1799
10:49:57	1525.00	1530.00	1530.00	0	1	1798
10:49:16	1525.00	1530.00	1530.00	0	1	1797
10:48:11	1525.00	1530.00	1530.00	0	1	1796
10:47:28	1525.00	1530.00	1530.00	0	1	1795
10:47:25	1525.00	1530.00	1530.00	0	1	1794
10:47:23	1525.00	1530.00	1530.00	0	2	1793
10:47:02	1525.00	1530.00	1530.00	0	1	1791
10:46:54	1525.00	1530.00	1530.00	0	1	1790
10:46:22	1525.00	1530.00	1530.00	0	1	1789
10:46:22	1520.00	1525.00	1525.00	-5.00	27	1788
10:46:21	1520.00	1525.00	1525.00	-5.00	1	1761
10:46:21	1520.00	1525.00	1525.00	-5.00	1	1760
10:46:15	1520.00	1525.00	1525.00	-5.00	1	1759
10:45:24	1520.00	1525.00	1525.00	-5.00	1	1758
10:43:19	1520.00	1525.00	1525.00	-5.00	1	1757
10:40:29	1520.00	1525.00	1525.00	-5.00	1	1756
10:40:18	1520.00	1525.00	1525.00	-5.00	1	1755
10:35:28	1515.00	1520.00	1520.00	-10.00	15	1754
10:35:28	1515.00	1520.00	1520.00	-10.00	10	1739
10:35:13	1515.00	1520.00	1520.00	-10.00	3	1729
10:34:31	1515.00	1520.00	1515.00	-15.00	1	1726
10:34:18	1515.00	1520.00	1515.00	-15.00	1	1725
10:34:09	1515.00	1520.00	1515.00	-15.00	1	1724
10:33:39	1515.00	1520.00	1515.00	-15.00	13	1723
10:33:22	1515.00	1520.00	1520.00	-10.00	1	1710
10:32:41	1515.00	1520.00	1515.00	-15.00	10	1709
10:32:18	1515.00	1520.00	1520.00	-10.00	1	1699
10:32:07	1515.00	1525.00	1515.00	-15.00	1	1698
10:32:01	1520.00	1525.00	1520.00	-10.00	1	1697
10:31:58	1515.00	1520.00	1520.00	-10.00	1	1696
10:31:58	1515.00	1520.00	1520.00	-10.00	1	1695
10:31:58	1515.00	1520.00	1520.00	-10.00	3	1694
10:31:58	1515.00	1520.00	1520.00	-10.00	1	1691
10:31:58	1515.00	1520.00	1520.00	-10.00	2	1690
10:30:00	1515.00	1520.00	1520.00	-10.00	1	1688
10:29:03	1515.00	1520.00	1520.00	-10.00	1	1687
10:29:03	1515.00	1520.00	1520.00	-10.00	1	1686
10:28:55	1520.00	1525.00	1520.00	-10.00	1	1685
10:28:25	1520.00	1525.00	1520.00	-10.00	1	1684
10:28:08	1520.00	1525.00	1520.00	-10.00	1	1683
10:27:07	1520.00	1525.00	1520.00	-10.00	1	1682
10:27:03	1520.00	1525.00	1520.00	-10.00	1	1681
10:24:49	1520.00	1525.00	1520.00	-10.00	1	1680
10:24:35	1515.00	1520.00	1520.00	-10.00	1	1679
10:24:35	1520.00	1525.00	1520.00	-10.00	2	1678
10:24:09	1520.00	1525.00	1520.00	-10.00	1	1676
10:24:02	1520.00	1525.00	1520.00	-10.00	1	1675
10:23:43	1520.00	1525.00	1520.00	-10.00	3	1674
10:23:37	1520.00	1525.00	1520.00	-10.00	1	1671
10:22:49	1520.00	1525.00	1520.00	-10.00	1	1670
10:22:16	1520.00	1525.00	1520.00	-10.00	1	1669
10:21:41	1520.00	1525.00	1520.00	-10.00	2	1668
10:21:04	1520.00	1525.00	1525.00	-5.00	1	1666
10:20:27	1520.00	1525.00	1520.00	-10.00	1	1665
10:19:57	1520.00	1525.00	1520.00	-10.00	1	1664
10:19:54	1520.00	1525.00	1520.00	-10.00	1	1663
10:19:27	1515.00	1520.00	1520.00	-10.00	1	1662
10:18:54	1515.00	1520.00	1520.00	-10.00	2	1661
10:18:54	1515.00	1520.00	1520.00	-10.00	2	1659
10:18:26	1515.00	1520.00	1515.00	-15.00	1	1657
10:18:25	1515.00	1520.00	1515.00	-15.00	6	1656
10:17:32	1520.00	1525.00	1520.00	-10.00	1	1650
10:16:35	1520.00	1525.00	1520.00	-10.00	9	1649
10:16:15	1520.00	1525.00	1520.00	-10.00	1	1640
10:16:12	1520.00	1525.00	1520.00	-10.00	1	1639
10:16:05	1520.00	1525.00	1520.00	-10.00	1	1638
10:15:29	1520.00	1525.00	1520.00	-10.00	1	1637
10:15:24	1520.00	1525.00	1520.00	-10.00	1	1636
10:13:55	1515.00	1520.00	1520.00	-10.00	3	1635
10:13:55	1515.00	1520.00	1520.00	-10.00	1	1632
10:13:40	1515.00	1520.00	1520.00	-10.00	1	1631
10:13:37	1515.00	1520.00	1520.00	-10.00	1	1630
10:13:22	1515.00	1520.00	1520.00	-10.00	1	1629
10:13:19	1515.00	1520.00	1520.00	-10.00	1	1628
10:13:11	1515.00	1520.00	1520.00	-10.00	1	1627
10:13:10	1515.00	1520.00	1520.00	-10.00	6	1626
10:13:10	1515.00	1520.00	1520.00	-10.00	2	1620
10:13:07	1510.00	1515.00	1515.00	-15.00	1	1618
10:13:04	1515.00	1520.00	1515.00	-15.00	1	1617
10:13:01	1515.00	1520.00	1515.00	-15.00	4	1616
10:12:52	1515.00	1520.00	1515.00	-15.00	1	1612
10:12:52	1515.00	1520.00	1515.00	-15.00	2	1611
10:12:49	1515.00	1520.00	1515.00	-15.00	2	1609
10:12:32	1515.00	1520.00	1515.00	-15.00	1	1607
10:12:12	1515.00	1520.00	1515.00	-15.00	1	1606
10:12:10	1515.00	1520.00	1515.00	-15.00	3	1605
10:11:50	1515.00	1520.00	1515.00	-15.00	1	1602
10:11:49	1515.00	1520.00	1515.00	-15.00	1	1601
10:11:42	1515.00	1520.00	1515.00	-15.00	3	1600
10:11:40	1515.00	1520.00	1515.00	-15.00	1	1597
10:11:29	1515.00	1520.00	1515.00	-15.00	1	1596
10:11:20	1515.00	1520.00	1515.00	-15.00	1	1595
10:11:09	1515.00	1520.00	1515.00	-15.00	1	1594
10:10:59	1515.00	1520.00	1515.00	-15.00	1	1593
10:10:53	1515.00	1520.00	1515.00	-15.00	2	1592
10:10:43	1515.00	1520.00	1515.00	-15.00	2	1590
10:10:41	1515.00	1520.00	1515.00	-15.00	1	1588
10:10:37	1515.00	1520.00	1515.00	-15.00	4	1587
10:10:37	1515.00	1520.00	1515.00	-15.00	1	1583
10:10:36	1515.00	1520.00	1515.00	-15.00	1	1582
10:10:36	1515.00	1520.00	1515.00	-15.00	1	1581
10:10:21	1515.00	1520.00	1515.00	-15.00	1	1580
10:10:20	1515.00	1520.00	1515.00	-15.00	1	1579
10:10:19	1515.00	1520.00	1515.00	-15.00	1	1578
10:09:58	1515.00	1520.00	1515.00	-15.00	1	1577
10:09:51	1515.00	1520.00	1515.00	-15.00	1	1576
10:09:12	1515.00	1520.00	1515.00	-15.00	2	1575
10:09:05	1515.00	1520.00	1515.00	-15.00	1	1573
10:08:50	1515.00	1520.00	1515.00	-15.00	2	1572
10:08:48	1515.00	1520.00	1515.00	-15.00	1	1570
10:08:32	1515.00	1520.00	1515.00	-15.00	1	1569
10:08:24	1515.00	1520.00	1515.00	-15.00	1	1568
10:08:18	1515.00	1520.00	1515.00	-15.00	2	1567
10:08:18	1515.00	1520.00	1515.00	-15.00	1	1565
10:08:15	1515.00	1520.00	1515.00	-15.00	1	1564
10:08:09	1515.00	1520.00	1515.00	-15.00	2	1563
10:08:08	1515.00	1520.00	1515.00	-15.00	1	1561
10:08:06	1515.00	1520.00	1515.00	-15.00	1	1560
10:08:04	1515.00	1520.00	1515.00	-15.00	3	1559
10:07:38	1520.00	1525.00	1520.00	-10.00	12	1556
10:07:26	1520.00	1525.00	1520.00	-10.00	1	1544
10:07:25	1520.00	1525.00	1520.00	-10.00	1	1543
10:06:55	1520.00	1525.00	1520.00	-10.00	5	1542
10:06:53	1515.00	1520.00	1520.00	-10.00	5	1537
10:06:53	1515.00	1520.00	1520.00	-10.00	9	1532
10:06:53	1515.00	1520.00	1520.00	-10.00	5	1523
10:06:42	1515.00	1520.00	1520.00	-10.00	1	1518
10:06:28	1515.00	1520.00	1515.00	-15.00	1	1517
10:06:28	1515.00	1520.00	1515.00	-15.00	1	1516
10:06:14	1515.00	1520.00	1520.00	-10.00	5	1515
10:06:14	1520.00	1525.00	1520.00	-10.00	30	1510
10:06:14	1520.00	1525.00	1520.00	-10.00	3	1480
10:06:14	1520.00	1525.00	1520.00	-10.00	1	1477
10:06:13	1520.00	1525.00	1520.00	-10.00	1	1476
10:06:09	1520.00	1525.00	1520.00	-10.00	1	1475
10:05:32	1520.00	1525.00	1525.00	-5.00	1	1474
10:05:28	1520.00	1525.00	1520.00	-10.00	1	1473
10:05:27	1520.00	1525.00	1520.00	-10.00	3	1472
10:05:26	1520.00	1525.00	1520.00	-10.00	1	1469
10:05:25	1520.00	1525.00	1520.00	-10.00	1	1468
10:05:22	1520.00	1525.00	1520.00	-10.00	9	1467
10:05:21	1520.00	1525.00	1520.00	-10.00	1	1458
10:05:16	1520.00	1525.00	1520.00	-10.00	1	1457
10:05:15	1520.00	1525.00	1520.00	-10.00	1	1456
10:05:15	1520.00	1525.00	1520.00	-10.00	1	1455
10:05:14	1520.00	1525.00	1520.00	-10.00	1	1454
10:05:00	1520.00	1525.00	1520.00	-10.00	2	1453
10:04:59	1520.00	1525.00	1520.00	-10.00	1	1451
10:04:45	1520.00	1525.00	1520.00	-10.00	1	1450
10:04:41	1520.00	1525.00	1520.00	-10.00	2	1449
10:04:25	1520.00	1525.00	1520.00	-10.00	1	1447
10:04:18	1520.00	1525.00	1520.00	-10.00	1	1446
10:04:04	1520.00	1525.00	1525.00	-5.00	1	1445
10:04:02	1520.00	1525.00	1520.00	-10.00	1	1444
10:04:01	1520.00	1525.00	1520.00	-10.00	1	1443
10:04:01	1520.00	1525.00	1520.00	-10.00	1	1442
10:04:01	1525.00	1530.00	1525.00	-5.00	6	1441
10:04:01	1525.00	1530.00	1525.00	-5.00	1	1435
10:04:01	1525.00	1530.00	1525.00	-5.00	2	1434
10:04:01	1525.00	1530.00	1525.00	-5.00	39	1432
10:03:59	1525.00	1530.00	1525.00	-5.00	3	1393
10:03:46	1525.00	1530.00	1525.00	-5.00	2	1390
10:03:33	1525.00	1530.00	1525.00	-5.00	1	1388
10:02:52	1525.00	1530.00	1530.00	0	2	1387
10:02:45	1525.00	1530.00	1525.00	-5.00	1	1385
10:02:11	1525.00	1530.00	1530.00	0	1	1384
10:02:00	1525.00	1530.00	1530.00	0	1	1383
10:01:48	1525.00	1530.00	1530.00	0	1	1382
10:01:25	1525.00	1530.00	1530.00	0	1	1381
10:01:16	1525.00	1530.00	1530.00	0	1	1380
10:01:15	1525.00	1530.00	1530.00	0	1	1379
10:00:53	1525.00	1530.00	1530.00	0	1	1378
10:00:09	1525.00	1530.00	1525.00	-5.00	1	1377
10:00:04	1525.00	1530.00	1530.00	0	1	1376
09:59:54	1525.00	1530.00	1530.00	0	1	1375
09:58:19	1525.00	1530.00	1530.00	0	1	1374
09:57:26	1525.00	1530.00	1530.00	0	1	1373
09:56:36	1525.00	1530.00	1530.00	0	1	1372
09:56:36	1525.00	1530.00	1525.00	-5.00	1	1371
09:56:33	1525.00	1530.00	1530.00	0	2	1370
09:55:52	1525.00	1530.00	1525.00	-5.00	1	1368
09:55:18	1525.00	1530.00	1525.00	-5.00	1	1367
09:55:09	1525.00	1530.00	1525.00	-5.00	1	1366
09:54:50	1525.00	1530.00	1525.00	-5.00	1	1365
09:54:04	1525.00	1530.00	1525.00	-5.00	1	1364
09:54:03	1525.00	1530.00	1525.00	-5.00	1	1363
09:54:03	1525.00	1530.00	1530.00	0	1	1362
09:53:58	1525.00	1530.00	1525.00	-5.00	14	1361
09:53:26	1530.00	1535.00	1530.00	0	5	1347
09:53:26	1530.00	1535.00	1530.00	0	1	1342
09:53:26	1530.00	1535.00	1530.00	0	6	1341
09:53:26	1530.00	1535.00	1530.00	0	22	1335
09:53:26	1530.00	1535.00	1530.00	0	5	1313
09:53:20	1530.00	1535.00	1530.00	0	1	1308
09:53:18	1530.00	1535.00	1530.00	0	2	1307
09:53:18	1530.00	1535.00	1530.00	0	1	1305
09:52:26	1530.00	1535.00	1530.00	0	1	1304
09:51:18	1530.00	1535.00	1535.00	+5.00	1	1303
09:51:06	1530.00	1535.00	1535.00	+5.00	1	1302
09:50:28	1530.00	1535.00	1535.00	+5.00	6	1301
09:49:08	1530.00	1535.00	1530.00	0	1	1295
09:48:44	1530.00	1535.00	1530.00	0	1	1294
09:45:49	1530.00	1535.00	1530.00	0	1	1293
09:44:46	1530.00	1535.00	1530.00	0	1	1292
09:43:53	1525.00	1530.00	1530.00	0	1	1291
09:43:32	1530.00	1535.00	1530.00	0	6	1290
09:43:24	1525.00	1530.00	1530.00	0	8	1284
09:43:14	1525.00	1530.00	1530.00	0	1	1276
09:42:57	1525.00	1530.00	1530.00	0	1	1275
09:42:53	1525.00	1530.00	1525.00	-5.00	1	1274
09:42:46	1525.00	1530.00	1525.00	-5.00	3	1273
09:42:38	1525.00	1530.00	1525.00	-5.00	1	1270
09:42:33	1525.00	1530.00	1525.00	-5.00	2	1269
09:42:29	1525.00	1530.00	1525.00	-5.00	2	1267
09:42:14	1525.00	1530.00	1525.00	-5.00	1	1265
09:42:09	1525.00	1530.00	1525.00	-5.00	3	1264
09:41:59	1525.00	1530.00	1525.00	-5.00	1	1261
09:41:33	1525.00	1530.00	1525.00	-5.00	1	1260
09:41:14	1525.00	1530.00	1525.00	-5.00	1	1259
09:41:05	1525.00	1530.00	1525.00	-5.00	1	1258
09:40:53	1525.00	1530.00	1530.00	0	1	1257
09:40:46	1525.00	1530.00	1525.00	-5.00	1	1256
09:40:44	1525.00	1530.00	1530.00	0	1	1255
09:40:41	1525.00	1530.00	1525.00	-5.00	1	1254
09:40:25	1530.00	1535.00	1530.00	0	2	1253
09:40:25	1530.00	1535.00	1530.00	0	8	1251
09:40:25	1530.00	1535.00	1530.00	0	4	1243
09:40:25	1530.00	1535.00	1530.00	0	20	1239
09:40:22	1530.00	1535.00	1530.00	0	1	1219
09:39:38	1535.00	1540.00	1535.00	+5.00	6	1218
09:39:18	1535.00	1540.00	1535.00	+5.00	1	1212
09:39:04	1530.00	1535.00	1535.00	+5.00	18	1211
09:38:24	1530.00	1535.00	1535.00	+5.00	1	1193
09:38:18	1530.00	1535.00	1535.00	+5.00	1	1192
09:37:22	1530.00	1535.00	1535.00	+5.00	1	1191
09:37:16	1530.00	1535.00	1535.00	+5.00	1	1190
09:37:10	1530.00	1535.00	1535.00	+5.00	1	1189
09:36:42	1530.00	1535.00	1535.00	+5.00	1	1188
09:36:10	1530.00	1535.00	1530.00	0	1	1187
09:35:41	1530.00	1535.00	1530.00	0	1	1186
09:35:38	1525.00	1530.00	1530.00	0	1	1185
09:35:38	1525.00	1530.00	1530.00	0	1	1184
09:35:35	1525.00	1530.00	1530.00	0	1	1183
09:35:33	1525.00	1530.00	1530.00	0	1	1182
09:35:32	1525.00	1530.00	1530.00	0	1	1181
09:35:15	1525.00	1530.00	1530.00	0	2	1180
09:35:09	1530.00	1535.00	1530.00	0	27	1178
09:35:08	1530.00	1535.00	1530.00	0	1	1151
09:34:57	1530.00	1535.00	1530.00	0	4	1150
09:34:57	1530.00	1535.00	1530.00	0	3	1146
09:34:28	1530.00	1535.00	1535.00	+5.00	1	1143
09:33:57	1530.00	1535.00	1535.00	+5.00	2	1142
09:33:27	1535.00	1540.00	1535.00	+5.00	8	1140
09:33:27	1535.00	1540.00	1535.00	+5.00	1	1132
09:33:01	1535.00	1540.00	1540.00	+10.00	1	1131
09:32:54	1535.00	1540.00	1540.00	+10.00	1	1130
09:32:33	1535.00	1540.00	1540.00	+10.00	3	1129
09:32:17	1535.00	1540.00	1535.00	+5.00	1	1126
09:32:05	1530.00	1535.00	1535.00	+5.00	4	1125
09:32:05	1530.00	1535.00	1535.00	+5.00	1	1121
09:32:03	1530.00	1535.00	1535.00	+5.00	1	1120
09:32:02	1530.00	1535.00	1535.00	+5.00	1	1119
09:31:55	1530.00	1535.00	1535.00	+5.00	1	1118
09:31:52	1530.00	1535.00	1535.00	+5.00	1	1117
09:31:51	1530.00	1535.00	1535.00	+5.00	1	1116
09:31:50	1530.00	1535.00	1535.00	+5.00	1	1115
09:31:28	1530.00	1535.00	1535.00	+5.00	1	1114
09:31:12	1530.00	1535.00	1530.00	0	1	1113
09:30:31	1530.00	1535.00	1530.00	0	1	1112
09:30:10	1530.00	1535.00	1530.00	0	1	1111
09:30:00	1525.00	1530.00	1530.00	0	21	1110
09:30:00	1525.00	1530.00	1530.00	0	1	1089
09:29:51	1525.00	1530.00	1525.00	-5.00	1	1088
09:28:50	1525.00	1530.00	1525.00	-5.00	1	1087
09:28:40	1525.00	1530.00	1530.00	0	1	1086
09:28:31	1525.00	1530.00	1530.00	0	2	1085
09:28:01	1525.00	1530.00	1525.00	-5.00	1	1083
09:27:40	1525.00	1530.00	1530.00	0	1	1082
09:27:12	1525.00	1530.00	1530.00	0	1	1081
09:26:31	1525.00	1530.00	1530.00	0	1	1080
09:26:07	1525.00	1530.00	1525.00	-5.00	1	1079
09:25:54	1525.00	1530.00	1530.00	0	1	1078
09:25:49	1525.00	1530.00	1525.00	-5.00	1	1077
09:25:38	1525.00	1530.00	1525.00	-5.00	1	1076
09:25:18	1525.00	1530.00	1530.00	0	1	1075
09:25:10	1525.00	1530.00	1530.00	0	1	1074
09:24:51	1525.00	1530.00	1530.00	0	1	1073
09:24:43	1525.00	1530.00	1530.00	0	1	1072
09:24:21	1525.00	1530.00	1530.00	0	1	1071
09:24:08	1525.00	1530.00	1525.00	-5.00	1	1070
09:24:06	1525.00	1530.00	1525.00	-5.00	1	1069
09:24:06	1525.00	1530.00	1525.00	-5.00	3	1068
09:24:01	1525.00	1530.00	1525.00	-5.00	1	1065
09:23:47	1525.00	1530.00	1525.00	-5.00	1	1064
09:23:44	1525.00	1530.00	1525.00	-5.00	1	1063
09:23:44	1525.00	1530.00	1525.00	-5.00	1	1062
09:23:39	1525.00	1530.00	1525.00	-5.00	1	1061
09:23:38	1525.00	1530.00	1525.00	-5.00	1	1060
09:23:31	1525.00	1530.00	1525.00	-5.00	1	1059
09:23:29	1525.00	1530.00	1525.00	-5.00	1	1058
09:23:28	1525.00	1530.00	1525.00	-5.00	1	1057
09:23:06	1525.00	1530.00	1525.00	-5.00	2	1056
09:22:50	1525.00	1530.00	1530.00	0	1	1054
09:22:22	1525.00	1530.00	1525.00	-5.00	4	1053
09:22:04	1525.00	1530.00	1525.00	-5.00	6	1049
09:21:47	1525.00	1530.00	1530.00	0	1	1043
09:21:41	1525.00	1530.00	1530.00	0	1	1042
09:21:12	1525.00	1530.00	1530.00	0	1	1041
09:20:57	1530.00	1535.00	1530.00	0	1	1040
09:20:45	1530.00	1535.00	1530.00	0	1	1039
09:20:38	1525.00	1535.00	1525.00	-5.00	2	1038
09:20:38	1525.00	1535.00	1525.00	-5.00	1	1036
09:20:38	1525.00	1530.00	1530.00	0	15	1035
09:20:38	1530.00	1535.00	1530.00	0	18	1020
09:20:38	1530.00	1535.00	1530.00	0	8	1002
09:20:38	1530.00	1535.00	1530.00	0	8	994
09:20:38	1530.00	1535.00	1530.00	0	30	986
09:20:30	1530.00	1535.00	1535.00	+5.00	1	956
09:20:19	1530.00	1535.00	1535.00	+5.00	1	955
09:20:12	1530.00	1535.00	1535.00	+5.00	1	954
09:20:12	1530.00	1535.00	1535.00	+5.00	1	953
09:20:11	1530.00	1535.00	1535.00	+5.00	2	952
09:20:05	1530.00	1535.00	1535.00	+5.00	1	950
09:20:03	1530.00	1535.00	1535.00	+5.00	1	949
09:19:57	1530.00	1535.00	1535.00	+5.00	1	948
09:19:51	1530.00	1535.00	1535.00	+5.00	3	947
09:19:51	1530.00	1535.00	1535.00	+5.00	1	944
09:19:45	1535.00	1540.00	1535.00	+5.00	1	943
09:19:31	1535.00	1540.00	1535.00	+5.00	1	942
09:19:28	1535.00	1540.00	1535.00	+5.00	12	941
09:19:26	1535.00	1540.00	1535.00	+5.00	1	929
09:19:23	1530.00	1535.00	1535.00	+5.00	2	928
09:19:23	1530.00	1535.00	1535.00	+5.00	3	926
09:19:23	1530.00	1535.00	1535.00	+5.00	2	923
09:19:22	1530.00	1535.00	1535.00	+5.00	1	921
09:19:22	1530.00	1535.00	1535.00	+5.00	1	920
09:19:21	1530.00	1535.00	1535.00	+5.00	1	919
09:19:21	1530.00	1535.00	1535.00	+5.00	1	918
09:19:21	1530.00	1535.00	1535.00	+5.00	1	917
09:19:16	1530.00	1535.00	1535.00	+5.00	2	916
09:19:16	1530.00	1535.00	1535.00	+5.00	2	914
09:19:08	1530.00	1535.00	1535.00	+5.00	1	912
09:19:04	1530.00	1535.00	1535.00	+5.00	1	911
09:18:59	1530.00	1535.00	1535.00	+5.00	2	910
09:18:31	1530.00	1535.00	1535.00	+5.00	1	908
09:18:22	1530.00	1535.00	1530.00	0	1	907
09:17:52	1530.00	1535.00	1530.00	0	3	906
09:17:47	1530.00	1535.00	1535.00	+5.00	1	903
09:16:58	1530.00	1535.00	1530.00	0	1	902
09:16:51	1530.00	1535.00	1530.00	0	1	901
09:16:46	1530.00	1535.00	1535.00	+5.00	1	900
09:16:46	1530.00	1535.00	1530.00	0	1	899
09:16:45	1530.00	1535.00	1530.00	0	1	898
09:16:36	1530.00	1535.00	1530.00	0	1	897
09:16:33	1530.00	1535.00	1535.00	+5.00	1	896
09:16:30	1530.00	1535.00	1530.00	0	1	895
09:16:10	1530.00	1535.00	1530.00	0	1	894
09:16:07	1530.00	1535.00	1530.00	0	1	893
09:15:53	1530.00	1535.00	1530.00	0	1	892
09:15:49	1530.00	1535.00	1530.00	0	1	891
09:15:45	1530.00	1535.00	1535.00	+5.00	1	890
09:15:38	1535.00	1540.00	1535.00	+5.00	1	889
09:15:38	1535.00	1540.00	1535.00	+5.00	12	888
09:15:38	1535.00	1540.00	1535.00	+5.00	25	876
09:15:06	1535.00	1540.00	1535.00	+5.00	1	851
09:15:02	1535.00	1540.00	1540.00	+10.00	1	850
09:14:32	1535.00	1540.00	1540.00	+10.00	1	849
09:14:26	1535.00	1540.00	1540.00	+10.00	1	848
09:13:58	1535.00	1540.00	1535.00	+5.00	1	847
09:13:24	1535.00	1540.00	1535.00	+5.00	1	846
09:13:19	1535.00	1540.00	1535.00	+5.00	1	845
09:13:11	1535.00	1540.00	1535.00	+5.00	1	844
09:13:09	1535.00	1540.00	1535.00	+5.00	1	843
09:13:08	1535.00	1540.00	1535.00	+5.00	1	842
09:13:03	1535.00	1540.00	1535.00	+5.00	1	841
09:12:52	1535.00	1540.00	1535.00	+5.00	1	840
09:12:52	1530.00	1535.00	1535.00	+5.00	1	839
09:12:52	1530.00	1540.00	1530.00	0	1	838
09:12:52	1530.00	1540.00	1530.00	0	1	837
09:12:52	1525.00	1530.00	1530.00	0	1	836
09:12:52	1525.00	1530.00	1530.00	0	2	835
09:12:52	1540.00	1545.00	1530.00	0	65	833
09:12:52	1540.00	1545.00	1535.00	+5.00	46	768
09:12:52	1540.00	1545.00	1540.00	+10.00	18	722
09:12:16	1540.00	1545.00	1540.00	+10.00	1	704
09:12:02	1540.00	1545.00	1540.00	+10.00	15	703
09:11:48	1540.00	1545.00	1540.00	+10.00	1	688
09:11:48	1540.00	1545.00	1545.00	+15.00	1	687
09:11:48	1540.00	1545.00	1545.00	+15.00	1	686
09:11:30	1540.00	1545.00	1545.00	+15.00	1	685
09:11:29	1540.00	1545.00	1545.00	+15.00	1	684
09:11:23	1540.00	1545.00	1545.00	+15.00	1	683
09:10:54	1540.00	1545.00	1545.00	+15.00	1	682
09:10:49	1545.00	1550.00	1545.00	+15.00	15	681
09:10:49	1545.00	1550.00	1545.00	+15.00	2	666
09:10:48	1545.00	1550.00	1545.00	+15.00	8	664
09:10:45	1545.00	1550.00	1550.00	+20.00	1	656
09:10:44	1545.00	1550.00	1550.00	+20.00	1	655
09:10:37	1545.00	1550.00	1550.00	+20.00	2	654
09:10:28	1545.00	1550.00	1550.00	+20.00	1	652
09:10:25	1545.00	1550.00	1550.00	+20.00	1	651
09:10:15	1545.00	1550.00	1550.00	+20.00	1	650
09:10:00	1545.00	1550.00	1550.00	+20.00	1	649
09:09:58	1550.00	1555.00	1550.00	+20.00	26	648
09:09:58	1550.00	1555.00	1550.00	+20.00	1	622
09:09:44	1550.00	1555.00	1555.00	+25.00	1	621
09:09:42	1550.00	1555.00	1555.00	+25.00	1	620
09:09:39	1550.00	1555.00	1555.00	+25.00	1	619
09:09:35	1550.00	1555.00	1555.00	+25.00	1	618
09:09:33	1550.00	1555.00	1555.00	+25.00	1	617
09:09:26	1550.00	1555.00	1555.00	+25.00	1	616
09:09:16	1550.00	1555.00	1555.00	+25.00	1	615
09:09:09	1550.00	1555.00	1555.00	+25.00	1	614
09:09:03	1550.00	1555.00	1555.00	+25.00	1	613
09:09:02	1555.00	1560.00	1555.00	+25.00	1	612
09:09:01	1550.00	1555.00	1555.00	+25.00	1	611
09:08:52	1550.00	1555.00	1555.00	+25.00	5	610
09:08:52	1550.00	1555.00	1550.00	+20.00	1	605
09:08:46	1550.00	1555.00	1555.00	+25.00	1	604
09:08:45	1550.00	1555.00	1555.00	+25.00	1	603
09:08:42	1555.00	1560.00	1555.00	+25.00	1	602
09:08:42	1555.00	1560.00	1555.00	+25.00	1	601
09:08:42	1555.00	1560.00	1555.00	+25.00	1	600
09:08:38	1550.00	1555.00	1555.00	+25.00	1	599
09:08:38	1550.00	1555.00	1555.00	+25.00	1	598
09:08:35	1550.00	1555.00	1555.00	+25.00	1	597
09:08:34	1550.00	1555.00	1555.00	+25.00	1	596
09:08:28	1550.00	1555.00	1555.00	+25.00	1	595
09:08:16	1550.00	1555.00	1555.00	+25.00	1	594
09:08:15	1550.00	1555.00	1555.00	+25.00	3	593
09:08:15	1555.00	1560.00	1555.00	+25.00	1	590
09:08:11	1550.00	1555.00	1555.00	+25.00	1	589
09:08:11	1550.00	1555.00	1555.00	+25.00	1	588
09:08:11	1550.00	1555.00	1555.00	+25.00	1	587
09:08:10	1550.00	1555.00	1555.00	+25.00	1	586
09:08:09	1550.00	1555.00	1555.00	+25.00	1	585
09:08:00	1550.00	1555.00	1555.00	+25.00	1	584
09:07:59	1550.00	1555.00	1555.00	+25.00	1	583
09:07:55	1550.00	1555.00	1555.00	+25.00	1	582
09:07:47	1550.00	1555.00	1555.00	+25.00	1	581
09:07:37	1550.00	1555.00	1555.00	+25.00	5	580
09:07:37	1550.00	1555.00	1550.00	+20.00	3	575
09:07:36	1550.00	1555.00	1555.00	+25.00	2	572
09:07:19	1550.00	1555.00	1555.00	+25.00	2	570
09:07:08	1550.00	1555.00	1550.00	+20.00	1	568
09:07:08	1545.00	1550.00	1550.00	+20.00	1	567
09:07:08	1550.00	1555.00	1550.00	+20.00	1	566
09:07:07	1550.00	1555.00	1550.00	+20.00	2	565
09:06:55	1545.00	1550.00	1550.00	+20.00	1	563
09:06:51	1550.00	1555.00	1550.00	+20.00	8	562
09:06:48	1550.00	1555.00	1550.00	+20.00	1	554
09:06:46	1550.00	1555.00	1550.00	+20.00	4	553
09:06:36	1550.00	1555.00	1550.00	+20.00	1	549
09:06:30	1550.00	1555.00	1550.00	+20.00	1	548
09:06:28	1550.00	1555.00	1555.00	+25.00	1	547
09:06:27	1550.00	1555.00	1550.00	+20.00	3	546
09:06:22	1550.00	1555.00	1555.00	+25.00	1	543
09:06:02	1550.00	1555.00	1550.00	+20.00	2	542
09:06:02	1550.00	1555.00	1550.00	+20.00	1	540
09:05:54	1550.00	1555.00	1555.00	+25.00	1	539
09:05:54	1550.00	1555.00	1555.00	+25.00	1	538
09:05:47	1555.00	1560.00	1555.00	+25.00	1	537
09:05:47	1555.00	1560.00	1555.00	+25.00	2	536
09:05:47	1555.00	1560.00	1555.00	+25.00	4	534
09:05:47	1550.00	1560.00	1550.00	+20.00	1	530
09:05:47	1555.00	1560.00	1555.00	+25.00	4	529
09:05:47	1555.00	1560.00	1555.00	+25.00	2	525
09:05:47	1555.00	1560.00	1555.00	+25.00	8	523
09:05:47	1555.00	1560.00	1555.00	+25.00	2	515
09:05:47	1550.00	1555.00	1555.00	+25.00	49	513
09:05:24	1545.00	1555.00	1555.00	+25.00	1	464
09:05:23	1545.00	1550.00	1550.00	+20.00	1	463
09:05:19	1545.00	1550.00	1550.00	+20.00	2	462
09:05:19	1545.00	1550.00	1550.00	+20.00	1	460
09:05:12	1545.00	1550.00	1550.00	+20.00	1	459
09:05:06	1545.00	1550.00	1550.00	+20.00	1	458
09:05:00	1545.00	1550.00	1550.00	+20.00	1	457
09:04:59	1545.00	1550.00	1550.00	+20.00	1	456
09:04:41	1550.00	1555.00	1550.00	+20.00	1	455
09:04:38	1550.00	1555.00	1550.00	+20.00	1	454
09:04:38	1550.00	1555.00	1550.00	+20.00	2	453
09:04:28	1550.00	1555.00	1550.00	+20.00	1	451
09:04:22	1550.00	1555.00	1550.00	+20.00	1	450
09:04:19	1550.00	1555.00	1550.00	+20.00	1	449
09:04:19	1550.00	1555.00	1550.00	+20.00	1	448
09:04:17	1550.00	1555.00	1550.00	+20.00	1	447
09:04:17	1550.00	1555.00	1550.00	+20.00	2	446
09:04:07	1550.00	1555.00	1550.00	+20.00	1	444
09:04:04	1550.00	1555.00	1550.00	+20.00	1	443
09:03:59	1550.00	1555.00	1550.00	+20.00	1	442
09:03:58	1550.00	1555.00	1550.00	+20.00	1	441
09:03:57	1550.00	1555.00	1550.00	+20.00	1	440
09:03:54	1550.00	1555.00	1550.00	+20.00	2	439
09:03:54	1550.00	1555.00	1550.00	+20.00	5	437
09:03:51	1550.00	1555.00	1550.00	+20.00	1	432
09:03:50	1550.00	1555.00	1550.00	+20.00	2	431
09:03:50	1550.00	1555.00	1550.00	+20.00	1	429
09:03:13	1550.00	1555.00	1550.00	+20.00	5	428
09:03:13	1550.00	1555.00	1550.00	+20.00	4	423
09:03:12	1545.00	1550.00	1550.00	+20.00	1	419
09:03:10	1545.00	1550.00	1550.00	+20.00	1	418
09:03:10	1545.00	1550.00	1550.00	+20.00	1	417
09:03:09	1545.00	1550.00	1550.00	+20.00	1	416
09:03:08	1545.00	1550.00	1550.00	+20.00	1	415
09:03:07	1545.00	1550.00	1550.00	+20.00	1	414
09:03:03	1545.00	1550.00	1550.00	+20.00	1	413
09:03:03	1545.00	1550.00	1550.00	+20.00	1	412
09:03:01	1545.00	1550.00	1550.00	+20.00	1	411
09:03:00	1550.00	1555.00	1550.00	+20.00	1	410
09:03:00	1550.00	1555.00	1550.00	+20.00	1	409
09:02:59	1550.00	1555.00	1550.00	+20.00	1	408
09:02:58	1545.00	1550.00	1550.00	+20.00	1	407
09:02:56	1550.00	1555.00	1550.00	+20.00	1	406
09:02:54	1550.00	1555.00	1550.00	+20.00	1	405
09:02:54	1545.00	1550.00	1550.00	+20.00	1	404
09:02:54	1545.00	1550.00	1550.00	+20.00	1	403
09:02:53	1545.00	1550.00	1550.00	+20.00	1	402
09:02:52	1545.00	1550.00	1550.00	+20.00	1	401
09:02:52	1545.00	1550.00	1550.00	+20.00	1	400
09:02:50	1550.00	1555.00	1550.00	+20.00	1	399
09:02:50	1545.00	1550.00	1550.00	+20.00	1	398
09:02:50	1545.00	1550.00	1550.00	+20.00	1	397
09:02:47	1550.00	1555.00	1550.00	+20.00	1	396
09:02:47	1545.00	1550.00	1550.00	+20.00	2	395
09:02:47	1545.00	1550.00	1550.00	+20.00	1	393
09:02:46	1545.00	1550.00	1550.00	+20.00	1	392
09:02:42	1550.00	1555.00	1550.00	+20.00	11	391
09:02:42	1550.00	1555.00	1550.00	+20.00	10	380
09:02:42	1550.00	1555.00	1555.00	+25.00	4	370
09:02:38	1550.00	1555.00	1555.00	+25.00	1	366
09:02:36	1550.00	1555.00	1555.00	+25.00	2	365
09:02:35	1550.00	1555.00	1550.00	+20.00	1	363
09:02:34	1550.00	1555.00	1555.00	+25.00	1	362
09:02:33	1550.00	1555.00	1555.00	+25.00	1	361
09:02:32	1550.00	1555.00	1555.00	+25.00	1	360
09:02:31	1550.00	1555.00	1555.00	+25.00	2	359
09:02:29	1555.00	1560.00	1555.00	+25.00	1	357
09:02:29	1550.00	1555.00	1555.00	+25.00	1	356
09:02:28	1555.00	1560.00	1555.00	+25.00	1	355
09:02:28	1550.00	1555.00	1555.00	+25.00	1	354
09:02:26	1550.00	1555.00	1555.00	+25.00	2	353
09:02:25	1550.00	1555.00	1555.00	+25.00	1	351
09:02:25	1550.00	1555.00	1550.00	+20.00	1	350
09:02:25	1550.00	1555.00	1555.00	+25.00	1	349
09:02:24	1550.00	1555.00	1555.00	+25.00	1	348
09:02:24	1550.00	1555.00	1555.00	+25.00	1	347
09:02:22	1555.00	1560.00	1555.00	+25.00	1	346
09:02:21	1555.00	1560.00	1555.00	+25.00	1	345
09:02:20	1555.00	1560.00	1555.00	+25.00	3	344
09:02:20	1550.00	1555.00	1555.00	+25.00	1	341
09:02:19	1555.00	1560.00	1555.00	+25.00	1	340
09:02:18	1550.00	1555.00	1555.00	+25.00	1	339
09:02:18	1550.00	1555.00	1555.00	+25.00	1	338
09:02:18	1550.00	1555.00	1555.00	+25.00	1	337
09:02:17	1550.00	1555.00	1555.00	+25.00	1	336
09:02:17	1550.00	1555.00	1555.00	+25.00	2	335
09:02:17	1555.00	1560.00	1555.00	+25.00	3	333
09:02:17	1550.00	1555.00	1555.00	+25.00	1	330
09:02:16	1550.00	1555.00	1555.00	+25.00	1	329
09:02:16	1550.00	1555.00	1555.00	+25.00	1	328
09:02:15	1550.00	1555.00	1555.00	+25.00	1	327
09:02:14	1550.00	1555.00	1555.00	+25.00	1	326
09:02:12	1550.00	1555.00	1555.00	+25.00	1	325
09:02:12	1555.00	1560.00	1555.00	+25.00	5	324
09:02:12	1555.00	1560.00	1555.00	+25.00	2	319
09:02:12	1555.00	1560.00	1555.00	+25.00	1	317
09:02:09	1555.00	1560.00	1560.00	+30.00	4	316
09:02:09	1550.00	1555.00	1555.00	+25.00	4	312
09:02:09	1550.00	1555.00	1555.00	+25.00	1	308
09:02:09	1550.00	1555.00	1555.00	+25.00	3	307
09:02:09	1550.00	1555.00	1555.00	+25.00	1	304
09:02:09	1550.00	1555.00	1555.00	+25.00	1	303
09:02:09	1550.00	1555.00	1555.00	+25.00	3	302
09:02:08	1550.00	1555.00	1555.00	+25.00	1	299
09:02:08	1550.00	1555.00	1555.00	+25.00	1	298
09:02:08	1550.00	1555.00	1555.00	+25.00	1	297
09:02:08	1550.00	1555.00	1555.00	+25.00	5	296
09:02:07	1550.00	1555.00	1555.00	+25.00	1	291
09:02:06	1550.00	1555.00	1555.00	+25.00	4	290
09:02:06	1550.00	1555.00	1555.00	+25.00	1	286
09:02:03	1550.00	1555.00	1555.00	+25.00	1	285
09:02:03	1550.00	1555.00	1555.00	+25.00	1	284
09:02:01	1550.00	1555.00	1555.00	+25.00	1	283
09:02:01	1550.00	1555.00	1555.00	+25.00	2	282
09:02:00	1550.00	1555.00	1555.00	+25.00	1	280
09:01:58	1550.00	1555.00	1555.00	+25.00	2	279
09:01:57	1550.00	1555.00	1555.00	+25.00	1	277
09:01:56	1550.00	1555.00	1555.00	+25.00	1	276
09:01:56	1550.00	1555.00	1555.00	+25.00	1	275
09:01:55	1550.00	1555.00	1555.00	+25.00	1	274
09:01:55	1550.00	1555.00	1555.00	+25.00	1	273
09:01:50	1550.00	1555.00	1555.00	+25.00	1	272
09:01:50	1550.00	1555.00	1550.00	+20.00	1	271
09:01:49	1550.00	1555.00	1555.00	+25.00	1	270
09:01:48	1550.00	1555.00	1555.00	+25.00	1	269
09:01:47	1550.00	1555.00	1555.00	+25.00	1	268
09:01:47	1550.00	1555.00	1555.00	+25.00	1	267
09:01:46	1550.00	1555.00	1555.00	+25.00	1	266
09:01:45	1550.00	1555.00	1555.00	+25.00	1	265
09:01:45	1550.00	1555.00	1550.00	+20.00	1	264
09:01:44	1550.00	1555.00	1555.00	+25.00	1	263
09:01:42	1550.00	1555.00	1550.00	+20.00	5	262
09:01:42	1550.00	1555.00	1555.00	+25.00	1	257
09:01:41	1550.00	1555.00	1555.00	+25.00	1	256
09:01:41	1550.00	1555.00	1555.00	+25.00	1	255
09:01:36	1550.00	1555.00	1550.00	+20.00	1	254
09:01:34	1550.00	1555.00	1555.00	+25.00	1	253
09:01:33	1550.00	1555.00	1550.00	+20.00	1	252
09:01:33	1550.00	1555.00	1555.00	+25.00	2	251
09:01:31	1550.00	1555.00	1550.00	+20.00	1	249
09:01:31	1545.00	1550.00	1550.00	+20.00	2	248
09:01:31	1545.00	1550.00	1550.00	+20.00	2	246
09:01:31	1545.00	1550.00	1550.00	+20.00	2	244
09:01:31	1545.00	1550.00	1550.00	+20.00	5	242
09:01:31	1545.00	1550.00	1550.00	+20.00	3	237
09:01:31	1545.00	1550.00	1550.00	+20.00	4	234
09:01:31	1545.00	1550.00	1550.00	+20.00	11	230
09:01:31	1545.00	1550.00	1550.00	+20.00	1	219
09:01:31	1545.00	1550.00	1550.00	+20.00	10	218
09:01:31	1545.00	1550.00	1550.00	+20.00	5	208
09:01:31	1545.00	1550.00	1550.00	+20.00	24	203
09:01:31	1545.00	1550.00	1550.00	+20.00	26	179
09:01:31	1540.00	1545.00	1545.00	+15.00	39	153
09:01:30	1540.00	1545.00	1545.00	+15.00	1	114
09:01:23	1540.00	1545.00	1545.00	+15.00	1	113
09:01:11	1540.00	1545.00	1545.00	+15.00	1	112
09:01:10	1540.00	1545.00	1540.00	+10.00	1	111
09:01:07	1540.00	1545.00	1540.00	+10.00	1	110
09:01:07	1540.00	1545.00	1545.00	+15.00	1	109
09:01:04	1540.00	1545.00	1545.00	+15.00	1	108
09:00:59	1540.00	1545.00	1545.00	+15.00	1	107
09:00:38	1540.00	1545.00	1545.00	+15.00	2	106
09:00:16	1540.00	1545.00	1540.00	+10.00	1	104
09:00:15	1540.00	1545.00	1545.00	+15.00	1	103
09:00:10	1540.00	1545.00	1545.00	+15.00	1	102
09:00:09	1540.00	1545.00	1545.00	+15.00	1	101
09:00:08	1540.00	1545.00	1545.00	+15.00	3	100
09:00:08	1540.00	1545.00	1540.00	+10.00	1	97
09:00:08	1540.00	1545.00	1545.00	+15.00	7	96
09:00:08	1540.00	1545.00	1545.00	+15.00	1	89
09:00:07	1540.00	1545.00	1545.00	+15.00	3	88
09:00:06	1540.00	1545.00	1545.00	+15.00	1	85
09:00:06	1540.00	1545.00	1545.00	+15.00	2	84
09:00:06	1540.00	1545.00	1545.00	+15.00	1	82
09:00:06	1535.00	1545.00	1545.00	+15.00	2	81
09:00:06	1535.00	1540.00	1540.00	+10.00	2	79
09:00:06	1535.00	1540.00	1540.00	+10.00	3	77
09:00:06	1535.00	1540.00	1540.00	+10.00	10	74
09:00:06	1535.00	1540.00	1540.00	+10.00	9	64
09:00:06	1530.00	1535.00	1535.00	+5.00	23	55
09:00:06	1530.00	1535.00	1530.00	0	2	32
09:00:06	--	--	1530.00	0	30	30

　

其他人也逛...

MyCard 2000點虛擬點數卡

Samsung Galaxy A56 5G (12G/256G)

大潤發5000元即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

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

雅詩蘭黛特潤超導全方位修護露100ml

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

MyCard 10000點虛擬點數卡

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 17 Pro (512G)

麥當勞四塊麥克鷄塊即享券

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

台股封關三大法人同步賣超外資...

【能源盤後】下跌☆

我的自選股

即時重大訊息

‧金融科技園區2025年成果推動逾...
‧【歐股盤後】多收跌☆
‧【美股盤後】收黑☆

加密貨幣

比特幣BTC	87514.83	-914.76	-1.03%
以太幣ETH	2974.10	2.69	0.09%
瑞波幣XRP	1.84	-0.04	-1.89%
比特幣現金BCH	595.89	0.74	0.12%
萊特幣LTC	77.11	-1.65	-2.10%
卡達幣ADA	0.335891	-0.02	-4.34%
波場幣TRX	0.284098	0.00	-0.71%
恆星幣XLM	0.202540	-0.01	-3.78%

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。