最新達拉斯聯儲5月製造業指數顯示重返擴張熱門[公告] 聯友金屬-創:公告本公司115年股東常會董事改選當選名單(含獨立董事)

更新報價

祥　碩 (5269) 半導體業上市華碩集團

1545.00 ▲+10.00 +0.65% 36.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+10.00	2,370	1545.00	4	1550.00	21	1560.00	1575.00	1520.00	1535.00

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	1545.00	1550.00	1545.00	+10.00	1	2370
13:30:00	1545.00	1550.00	1545.00	+10.00	156	2369
13:24:57	1545.00	1550.00	1550.00	+15.00	2	2213
13:24:50	1545.00	1550.00	1545.00	+10.00	1	2211
13:24:46	1545.00	1550.00	1550.00	+15.00	1	2210
13:24:44	1545.00	1550.00	1550.00	+15.00	3	2209
13:24:28	1545.00	1550.00	1550.00	+15.00	1	2206
13:24:23	1545.00	1550.00	1550.00	+15.00	1	2205
13:24:12	1545.00	1550.00	1550.00	+15.00	1	2204
13:24:08	1545.00	1550.00	1545.00	+10.00	1	2203
13:24:01	1545.00	1550.00	1545.00	+10.00	1	2202
13:23:59	1545.00	1550.00	1545.00	+10.00	1	2201
13:23:59	1545.00	1550.00	1545.00	+10.00	1	2200
13:23:56	1545.00	1550.00	1545.00	+10.00	1	2199
13:23:55	1545.00	1550.00	1545.00	+10.00	1	2198
13:23:49	1545.00	1550.00	1545.00	+10.00	2	2197
13:23:37	1545.00	1550.00	1545.00	+10.00	1	2195
13:23:35	1545.00	1550.00	1545.00	+10.00	1	2194
13:23:27	1545.00	1550.00	1545.00	+10.00	1	2193
13:23:24	1545.00	1550.00	1545.00	+10.00	1	2192
13:23:21	1545.00	1550.00	1545.00	+10.00	1	2191
13:23:10	1545.00	1550.00	1545.00	+10.00	1	2190
13:22:39	1545.00	1550.00	1545.00	+10.00	1	2189
13:22:07	1545.00	1550.00	1545.00	+10.00	1	2188
13:21:52	1545.00	1550.00	1545.00	+10.00	1	2187
13:21:48	1545.00	1550.00	1550.00	+15.00	1	2186
13:20:37	1545.00	1550.00	1550.00	+15.00	2	2185
13:19:48	1545.00	1550.00	1545.00	+10.00	1	2183
13:19:40	1545.00	1550.00	1550.00	+15.00	1	2182
13:19:26	1545.00	1550.00	1550.00	+15.00	1	2181
13:19:18	1545.00	1550.00	1550.00	+15.00	1	2180
13:18:50	1545.00	1550.00	1550.00	+15.00	3	2179
13:18:40	1545.00	1550.00	1545.00	+10.00	1	2176
13:18:32	1545.00	1550.00	1545.00	+10.00	2	2175
13:18:26	1545.00	1550.00	1545.00	+10.00	2	2173
13:18:19	1545.00	1550.00	1550.00	+15.00	1	2171
13:17:56	1545.00	1550.00	1550.00	+15.00	1	2170
13:17:52	1545.00	1550.00	1545.00	+10.00	1	2169
13:17:43	1545.00	1550.00	1545.00	+10.00	1	2168
13:17:22	1545.00	1550.00	1545.00	+10.00	1	2167
13:17:02	1545.00	1550.00	1550.00	+15.00	1	2166
13:16:51	1550.00	1555.00	1550.00	+15.00	7	2165
13:16:51	1550.00	1555.00	1550.00	+15.00	1	2158
13:16:50	1550.00	1555.00	1550.00	+15.00	1	2157
13:16:50	1550.00	1555.00	1550.00	+15.00	3	2156
13:16:43	1550.00	1555.00	1550.00	+15.00	1	2153
13:16:42	1550.00	1555.00	1550.00	+15.00	1	2152
13:16:33	1550.00	1555.00	1550.00	+15.00	1	2151
13:16:24	1550.00	1555.00	1550.00	+15.00	1	2150
13:16:22	1550.00	1555.00	1550.00	+15.00	1	2149
13:16:21	1550.00	1555.00	1550.00	+15.00	1	2148
13:15:46	1550.00	1555.00	1550.00	+15.00	1	2147
13:14:51	1550.00	1555.00	1550.00	+15.00	1	2146
13:14:33	1550.00	1555.00	1550.00	+15.00	1	2145
13:14:10	1550.00	1555.00	1550.00	+15.00	1	2144
13:13:14	1550.00	1555.00	1550.00	+15.00	1	2143
13:12:52	1550.00	1555.00	1550.00	+15.00	1	2142
13:11:58	1550.00	1555.00	1550.00	+15.00	1	2141
13:11:52	1550.00	1555.00	1550.00	+15.00	1	2140
13:11:12	1545.00	1550.00	1550.00	+15.00	1	2139
13:10:43	1545.00	1550.00	1550.00	+15.00	1	2138
13:10:13	1550.00	1555.00	1550.00	+15.00	1	2137
13:10:10	1545.00	1550.00	1550.00	+15.00	2	2136
13:10:04	1545.00	1550.00	1550.00	+15.00	1	2134
13:09:58	1545.00	1550.00	1550.00	+15.00	1	2133
13:09:32	1550.00	1555.00	1550.00	+15.00	1	2132
13:08:54	1550.00	1555.00	1550.00	+15.00	1	2131
13:08:24	1545.00	1550.00	1550.00	+15.00	1	2130
13:08:24	1550.00	1555.00	1550.00	+15.00	2	2129
13:08:14	1545.00	1550.00	1550.00	+15.00	8	2127
13:08:13	1545.00	1550.00	1550.00	+15.00	1	2119
13:06:47	1545.00	1550.00	1550.00	+15.00	1	2118
13:06:40	1550.00	1555.00	1550.00	+15.00	3	2117
13:06:04	1545.00	1555.00	1555.00	+20.00	1	2114
13:05:57	1550.00	1555.00	1550.00	+15.00	1	2113
13:05:44	1545.00	1550.00	1550.00	+15.00	2	2112
13:05:43	1545.00	1550.00	1550.00	+15.00	1	2110
13:04:41	1545.00	1550.00	1550.00	+15.00	2	2109
13:04:40	1545.00	1550.00	1550.00	+15.00	1	2107
13:03:54	1545.00	1550.00	1550.00	+15.00	1	2106
13:03:37	1545.00	1555.00	1545.00	+10.00	1	2105
13:03:05	1550.00	1555.00	1550.00	+15.00	1	2104
13:03:01	1550.00	1555.00	1550.00	+15.00	1	2103
13:02:46	1550.00	1555.00	1550.00	+15.00	1	2102
13:02:45	1550.00	1555.00	1550.00	+15.00	1	2101
13:02:37	1550.00	1555.00	1550.00	+15.00	1	2100
13:02:13	1550.00	1555.00	1550.00	+15.00	1	2099
13:01:21	1550.00	1555.00	1550.00	+15.00	1	2098
13:00:41	1545.00	1550.00	1550.00	+15.00	1	2097
13:00:40	1545.00	1550.00	1550.00	+15.00	1	2096
12:59:19	1550.00	1555.00	1550.00	+15.00	2	2095
12:59:11	1550.00	1555.00	1550.00	+15.00	1	2093
12:58:57	1545.00	1550.00	1550.00	+15.00	1	2092
12:58:22	1545.00	1550.00	1550.00	+15.00	2	2091
12:58:21	1545.00	1550.00	1550.00	+15.00	1	2089
12:57:44	1545.00	1550.00	1550.00	+15.00	1	2088
12:56:37	1550.00	1555.00	1550.00	+15.00	1	2087
12:55:46	1550.00	1555.00	1550.00	+15.00	1	2086
12:55:10	1550.00	1555.00	1550.00	+15.00	1	2085
12:55:01	1550.00	1555.00	1550.00	+15.00	1	2084
12:54:19	1545.00	1550.00	1550.00	+15.00	1	2083
12:52:25	1545.00	1550.00	1550.00	+15.00	1	2082
12:52:13	1545.00	1550.00	1550.00	+15.00	3	2081
12:52:13	1545.00	1550.00	1550.00	+15.00	1	2078
12:52:06	1545.00	1550.00	1550.00	+15.00	1	2077
12:51:42	1545.00	1550.00	1545.00	+10.00	1	2076
12:50:53	1545.00	1550.00	1545.00	+10.00	1	2075
12:50:42	1545.00	1550.00	1550.00	+15.00	1	2074
12:50:32	1545.00	1550.00	1545.00	+10.00	1	2073
12:50:01	1550.00	1555.00	1550.00	+15.00	1	2072
12:49:56	1550.00	1555.00	1550.00	+15.00	1	2071
12:49:53	1545.00	1550.00	1550.00	+15.00	1	2070
12:49:45	1545.00	1555.00	1545.00	+10.00	1	2069
12:48:22	1550.00	1555.00	1550.00	+15.00	1	2068
12:48:16	1550.00	1555.00	1550.00	+15.00	1	2067
12:47:47	1550.00	1555.00	1550.00	+15.00	1	2066
12:47:32	1545.00	1555.00	1555.00	+20.00	1	2065
12:46:59	1550.00	1555.00	1550.00	+15.00	1	2064
12:46:14	1545.00	1550.00	1550.00	+15.00	1	2063
12:45:46	1550.00	1555.00	1550.00	+15.00	1	2062
12:45:11	1545.00	1550.00	1550.00	+15.00	2	2061
12:45:06	1545.00	1550.00	1550.00	+15.00	2	2059
12:44:03	1545.00	1550.00	1550.00	+15.00	1	2057
12:43:59	1550.00	1555.00	1550.00	+15.00	1	2056
12:43:35	1550.00	1555.00	1550.00	+15.00	1	2055
12:42:53	1545.00	1550.00	1550.00	+15.00	1	2054
12:42:46	1550.00	1555.00	1550.00	+15.00	1	2053
12:41:34	1545.00	1550.00	1550.00	+15.00	2	2052
12:41:19	1550.00	1555.00	1550.00	+15.00	2	2050
12:41:18	1550.00	1555.00	1550.00	+15.00	1	2048
12:41:08	1550.00	1555.00	1550.00	+15.00	1	2047
12:40:45	1550.00	1555.00	1550.00	+15.00	1	2046
12:40:15	1550.00	1555.00	1550.00	+15.00	1	2045
12:40:00	1550.00	1555.00	1550.00	+15.00	1	2044
12:39:36	1550.00	1555.00	1550.00	+15.00	2	2043
12:39:30	1550.00	1555.00	1550.00	+15.00	1	2041
12:38:17	1550.00	1555.00	1550.00	+15.00	1	2040
12:38:08	1550.00	1555.00	1555.00	+20.00	1	2039
12:38:00	1545.00	1550.00	1550.00	+15.00	4	2038
12:37:54	1545.00	1550.00	1550.00	+15.00	1	2034
12:37:38	1545.00	1550.00	1550.00	+15.00	1	2033
12:37:35	1545.00	1550.00	1550.00	+15.00	1	2032
12:35:24	1545.00	1550.00	1550.00	+15.00	1	2031
12:35:01	1545.00	1550.00	1550.00	+15.00	1	2030
12:34:38	1545.00	1550.00	1550.00	+15.00	1	2029
12:33:54	1545.00	1550.00	1550.00	+15.00	1	2028
12:33:18	1545.00	1550.00	1550.00	+15.00	1	2027
12:33:10	1545.00	1550.00	1550.00	+15.00	1	2026
12:32:08	1545.00	1550.00	1550.00	+15.00	1	2025
12:30:53	1545.00	1550.00	1550.00	+15.00	1	2024
12:30:53	1545.00	1550.00	1550.00	+15.00	1	2023
12:30:52	1545.00	1550.00	1550.00	+15.00	1	2022
12:30:22	1545.00	1550.00	1550.00	+15.00	1	2021
12:29:11	1545.00	1550.00	1550.00	+15.00	5	2020
12:27:50	1540.00	1545.00	1545.00	+10.00	3	2015
12:27:31	1540.00	1545.00	1545.00	+10.00	1	2012
12:27:21	1540.00	1545.00	1545.00	+10.00	1	2011
12:27:08	1540.00	1545.00	1545.00	+10.00	1	2010
12:26:34	1540.00	1545.00	1545.00	+10.00	3	2009
12:26:26	1540.00	1545.00	1545.00	+10.00	1	2006
12:25:33	1540.00	1545.00	1545.00	+10.00	1	2005
12:25:22	1545.00	1550.00	1545.00	+10.00	16	2004
12:25:22	1545.00	1550.00	1545.00	+10.00	11	1988
12:24:38	1545.00	1550.00	1550.00	+15.00	1	1977
12:24:24	1545.00	1550.00	1545.00	+10.00	1	1976
12:24:11	1545.00	1550.00	1550.00	+15.00	1	1975
12:23:08	1545.00	1550.00	1550.00	+15.00	1	1974
12:20:49	1545.00	1550.00	1550.00	+15.00	1	1973
12:20:40	1545.00	1550.00	1550.00	+15.00	1	1972
12:20:29	1545.00	1550.00	1550.00	+15.00	1	1971
12:20:21	1545.00	1550.00	1550.00	+15.00	1	1970
12:20:16	1545.00	1550.00	1550.00	+15.00	1	1969
12:19:47	1545.00	1550.00	1550.00	+15.00	1	1968
12:18:36	1545.00	1550.00	1550.00	+15.00	1	1967
12:15:41	1545.00	1550.00	1545.00	+10.00	1	1966
12:15:39	1545.00	1550.00	1545.00	+10.00	1	1965
12:13:33	1545.00	1550.00	1545.00	+10.00	1	1964
12:13:32	1545.00	1550.00	1550.00	+15.00	1	1963
12:12:50	1545.00	1550.00	1550.00	+15.00	1	1962
12:11:49	1545.00	1550.00	1545.00	+10.00	1	1961
12:11:47	1545.00	1550.00	1550.00	+15.00	1	1960
12:11:33	1545.00	1550.00	1545.00	+10.00	1	1959
12:11:32	1545.00	1550.00	1545.00	+10.00	1	1958
12:11:31	1545.00	1550.00	1545.00	+10.00	1	1957
12:11:31	1545.00	1550.00	1550.00	+15.00	1	1956
12:11:17	1545.00	1550.00	1545.00	+10.00	1	1955
12:11:16	1545.00	1550.00	1550.00	+15.00	4	1954
12:10:47	1545.00	1550.00	1550.00	+15.00	1	1950
12:10:13	1545.00	1550.00	1545.00	+10.00	1	1949
12:10:13	1545.00	1550.00	1550.00	+15.00	1	1948
12:09:03	1545.00	1550.00	1545.00	+10.00	1	1947
12:07:51	1545.00	1550.00	1545.00	+10.00	1	1946
12:05:32	1545.00	1550.00	1545.00	+10.00	2	1945
12:04:55	1545.00	1550.00	1545.00	+10.00	2	1943
12:03:28	1545.00	1550.00	1545.00	+10.00	1	1941
12:03:19	1545.00	1550.00	1545.00	+10.00	1	1940
12:03:05	1545.00	1550.00	1545.00	+10.00	1	1939
12:02:18	1550.00	1555.00	1550.00	+15.00	3	1938
12:02:18	1550.00	1555.00	1550.00	+15.00	2	1935
12:01:23	1550.00	1555.00	1550.00	+15.00	1	1933
12:00:40	1545.00	1550.00	1550.00	+15.00	5	1932
12:00:18	1550.00	1555.00	1550.00	+15.00	1	1927
11:59:40	1550.00	1555.00	1550.00	+15.00	1	1926
11:59:17	1545.00	1550.00	1550.00	+15.00	1	1925
11:58:58	1550.00	1555.00	1550.00	+15.00	1	1924
11:58:41	1550.00	1555.00	1550.00	+15.00	2	1923
11:58:06	1545.00	1550.00	1550.00	+15.00	2	1921
11:58:06	1545.00	1550.00	1550.00	+15.00	2	1919
11:58:02	1545.00	1550.00	1550.00	+15.00	2	1917
11:57:13	1545.00	1550.00	1550.00	+15.00	1	1915
11:56:44	1545.00	1550.00	1550.00	+15.00	2	1914
11:56:15	1545.00	1550.00	1550.00	+15.00	1	1912
11:55:59	1545.00	1550.00	1545.00	+10.00	1	1911
11:55:55	1545.00	1550.00	1550.00	+15.00	2	1910
11:55:47	1540.00	1545.00	1545.00	+10.00	2	1908
11:55:44	1545.00	1550.00	1545.00	+10.00	1	1906
11:55:44	1540.00	1545.00	1545.00	+10.00	1	1905
11:55:21	1540.00	1545.00	1545.00	+10.00	1	1904
11:55:15	1540.00	1545.00	1545.00	+10.00	1	1903
11:55:12	1540.00	1545.00	1540.00	+5.00	1	1902
11:55:03	1540.00	1545.00	1540.00	+5.00	1	1901
11:54:56	1545.00	1550.00	1545.00	+10.00	1	1900
11:54:55	1545.00	1550.00	1545.00	+10.00	1	1899
11:54:54	1540.00	1545.00	1545.00	+10.00	2	1898
11:54:47	1540.00	1545.00	1545.00	+10.00	1	1896
11:54:32	1540.00	1545.00	1545.00	+10.00	1	1895
11:54:31	1545.00	1550.00	1545.00	+10.00	9	1894
11:53:07	1545.00	1550.00	1550.00	+15.00	1	1885
11:53:05	1545.00	1550.00	1550.00	+15.00	1	1884
11:52:45	1545.00	1550.00	1550.00	+15.00	1	1883
11:52:45	1545.00	1550.00	1545.00	+10.00	4	1882
11:52:28	1545.00	1550.00	1545.00	+10.00	1	1878
11:52:28	1545.00	1550.00	1545.00	+10.00	1	1877
11:51:37	1550.00	1555.00	1550.00	+15.00	10	1876
11:50:43	1550.00	1555.00	1550.00	+15.00	1	1866
11:50:42	1555.00	1560.00	1555.00	+20.00	10	1865
11:50:24	1560.00	1565.00	1560.00	+25.00	2	1855
11:50:03	1560.00	1565.00	1560.00	+25.00	1	1853
11:50:00	1555.00	1560.00	1560.00	+25.00	1	1852
11:49:31	1555.00	1560.00	1560.00	+25.00	1	1851
11:49:26	1560.00	1565.00	1560.00	+25.00	11	1850
11:49:26	1560.00	1565.00	1560.00	+25.00	1	1839
11:48:50	1560.00	1565.00	1565.00	+30.00	1	1838
11:48:34	1565.00	1570.00	1565.00	+30.00	3	1837
11:48:33	1560.00	1565.00	1565.00	+30.00	1	1834
11:48:31	1560.00	1565.00	1565.00	+30.00	5	1833
11:48:25	1560.00	1565.00	1565.00	+30.00	1	1828
11:48:18	1560.00	1565.00	1565.00	+30.00	1	1827
11:48:14	1560.00	1565.00	1565.00	+30.00	1	1826
11:48:10	1560.00	1565.00	1565.00	+30.00	1	1825
11:47:54	1560.00	1565.00	1565.00	+30.00	1	1824
11:47:54	1560.00	1565.00	1565.00	+30.00	1	1823
11:47:54	1560.00	1565.00	1565.00	+30.00	1	1822
11:47:34	1560.00	1565.00	1565.00	+30.00	1	1821
11:47:30	1560.00	1565.00	1565.00	+30.00	1	1820
11:47:26	1560.00	1565.00	1565.00	+30.00	1	1819
11:47:20	1560.00	1565.00	1560.00	+25.00	1	1818
11:47:08	1560.00	1565.00	1565.00	+30.00	1	1817
11:47:07	1560.00	1565.00	1565.00	+30.00	1	1816
11:47:06	1560.00	1565.00	1565.00	+30.00	1	1815
11:47:05	1560.00	1565.00	1565.00	+30.00	1	1814
11:47:00	1560.00	1565.00	1565.00	+30.00	1	1813
11:46:56	1560.00	1565.00	1565.00	+30.00	1	1812
11:46:48	1560.00	1565.00	1565.00	+30.00	1	1811
11:46:35	1560.00	1565.00	1565.00	+30.00	1	1810
11:46:23	1560.00	1565.00	1560.00	+25.00	1	1809
11:46:21	1560.00	1565.00	1560.00	+25.00	10	1808
11:46:19	1560.00	1570.00	1570.00	+35.00	1	1798
11:46:13	1560.00	1570.00	1570.00	+35.00	1	1797
11:46:12	1565.00	1570.00	1565.00	+30.00	13	1796
11:46:10	1565.00	1570.00	1565.00	+30.00	2	1783
11:46:08	1565.00	1570.00	1570.00	+35.00	1	1781
11:46:07	1565.00	1570.00	1570.00	+35.00	1	1780
11:46:06	1565.00	1570.00	1570.00	+35.00	2	1779
11:46:05	1565.00	1570.00	1570.00	+35.00	1	1777
11:46:01	1565.00	1570.00	1570.00	+35.00	1	1776
11:46:01	1565.00	1570.00	1570.00	+35.00	1	1775
11:46:01	1570.00	1575.00	1570.00	+35.00	1	1774
11:46:01	1565.00	1575.00	1575.00	+40.00	1	1773
11:46:01	1570.00	1575.00	1570.00	+35.00	1	1772
11:46:01	1570.00	1575.00	1570.00	+35.00	1	1771
11:46:00	1570.00	1575.00	1570.00	+35.00	1	1770
11:46:00	1570.00	1575.00	1570.00	+35.00	3	1769
11:45:59	1565.00	1570.00	1570.00	+35.00	1	1766
11:45:59	1565.00	1570.00	1570.00	+35.00	1	1765
11:45:59	1565.00	1570.00	1570.00	+35.00	1	1764
11:45:59	1565.00	1570.00	1570.00	+35.00	1	1763
11:45:59	1565.00	1570.00	1570.00	+35.00	1	1762
11:45:58	1565.00	1570.00	1570.00	+35.00	5	1761
11:45:58	1565.00	1570.00	1570.00	+35.00	1	1756
11:45:57	1565.00	1570.00	1570.00	+35.00	1	1755
11:45:57	1565.00	1570.00	1570.00	+35.00	2	1754
11:45:57	1565.00	1570.00	1570.00	+35.00	2	1752
11:45:57	1565.00	1570.00	1570.00	+35.00	1	1750
11:45:57	1565.00	1570.00	1570.00	+35.00	1	1749
11:45:57	1565.00	1570.00	1570.00	+35.00	1	1748
11:45:56	1565.00	1570.00	1570.00	+35.00	1	1747
11:45:56	1565.00	1570.00	1570.00	+35.00	1	1746
11:45:55	1565.00	1570.00	1570.00	+35.00	1	1745
11:45:54	1565.00	1570.00	1570.00	+35.00	1	1744
11:45:52	1565.00	1570.00	1570.00	+35.00	1	1743
11:45:51	1565.00	1570.00	1570.00	+35.00	2	1742
11:45:49	1565.00	1570.00	1570.00	+35.00	1	1740
11:45:48	1565.00	1570.00	1570.00	+35.00	2	1739
11:45:43	1565.00	1570.00	1570.00	+35.00	1	1737
11:45:41	1565.00	1570.00	1570.00	+35.00	2	1736
11:45:40	1565.00	1570.00	1570.00	+35.00	1	1734
11:45:29	1565.00	1570.00	1570.00	+35.00	1	1733
11:45:28	1565.00	1570.00	1570.00	+35.00	1	1732
11:45:26	1565.00	1570.00	1565.00	+30.00	2	1731
11:45:16	1565.00	1570.00	1565.00	+30.00	1	1729
11:45:13	1565.00	1570.00	1565.00	+30.00	1	1728
11:45:13	1565.00	1570.00	1565.00	+30.00	1	1727
11:45:13	1565.00	1570.00	1565.00	+30.00	1	1726
11:45:10	1560.00	1565.00	1565.00	+30.00	1	1725
11:45:10	1560.00	1565.00	1565.00	+30.00	8	1724
11:45:10	1560.00	1565.00	1565.00	+30.00	1	1716
11:45:10	1560.00	1565.00	1565.00	+30.00	12	1715
11:45:09	1555.00	1560.00	1560.00	+25.00	23	1703
11:45:09	1555.00	1560.00	1560.00	+25.00	12	1680
11:45:09	1555.00	1560.00	1560.00	+25.00	2	1668
11:45:09	1555.00	1560.00	1560.00	+25.00	2	1666
11:45:09	1555.00	1560.00	1560.00	+25.00	22	1664
11:45:09	1555.00	1560.00	1560.00	+25.00	8	1642
11:45:06	1555.00	1560.00	1560.00	+25.00	1	1634
11:44:48	1555.00	1560.00	1560.00	+25.00	1	1633
11:44:47	1555.00	1560.00	1555.00	+20.00	2	1632
11:44:43	1555.00	1560.00	1560.00	+25.00	1	1630
11:44:33	1555.00	1560.00	1555.00	+20.00	2	1629
11:44:31	1555.00	1560.00	1555.00	+20.00	1	1627
11:44:09	1555.00	1560.00	1555.00	+20.00	1	1626
11:44:08	1555.00	1560.00	1560.00	+25.00	1	1625
11:43:57	1555.00	1560.00	1555.00	+20.00	2	1624
11:43:33	1555.00	1560.00	1560.00	+25.00	1	1622
11:43:13	1550.00	1560.00	1560.00	+25.00	1	1621
11:43:12	1550.00	1555.00	1555.00	+20.00	1	1620
11:43:05	1550.00	1555.00	1555.00	+20.00	1	1619
11:43:02	1555.00	1560.00	1555.00	+20.00	1	1618
11:42:58	1555.00	1560.00	1555.00	+20.00	1	1617
11:42:56	1555.00	1560.00	1555.00	+20.00	1	1616
11:42:56	1550.00	1555.00	1555.00	+20.00	3	1615
11:42:53	1550.00	1555.00	1555.00	+20.00	1	1612
11:42:49	1550.00	1555.00	1555.00	+20.00	1	1611
11:42:36	1550.00	1555.00	1555.00	+20.00	1	1610
11:42:30	1550.00	1555.00	1555.00	+20.00	1	1609
11:42:21	1550.00	1555.00	1555.00	+20.00	1	1608
11:42:18	1550.00	1555.00	1555.00	+20.00	1	1607
11:42:08	1550.00	1555.00	1555.00	+20.00	1	1606
11:41:33	1550.00	1555.00	1555.00	+20.00	1	1605
11:41:29	1550.00	1555.00	1555.00	+20.00	1	1604
11:40:59	1555.00	1560.00	1545.00	+10.00	2	1603
11:40:59	1555.00	1560.00	1550.00	+15.00	7	1601
11:40:59	1555.00	1560.00	1555.00	+20.00	1	1594
11:40:45	1555.00	1560.00	1560.00	+25.00	1	1593
11:40:38	1555.00	1560.00	1555.00	+20.00	1	1592
11:40:37	1555.00	1560.00	1555.00	+20.00	1	1591
11:40:28	1550.00	1555.00	1555.00	+20.00	2	1590
11:40:23	1550.00	1555.00	1555.00	+20.00	1	1588
11:40:19	1550.00	1555.00	1555.00	+20.00	3	1587
11:40:15	1550.00	1555.00	1550.00	+15.00	1	1584
11:40:09	1550.00	1555.00	1555.00	+20.00	1	1583
11:40:05	1550.00	1555.00	1550.00	+15.00	1	1582
11:40:02	1550.00	1555.00	1555.00	+20.00	2	1581
11:39:33	1555.00	1560.00	1555.00	+20.00	4	1579
11:39:33	1555.00	1560.00	1555.00	+20.00	1	1575
11:39:32	1555.00	1560.00	1555.00	+20.00	1	1574
11:39:31	1555.00	1560.00	1555.00	+20.00	1	1573
11:39:29	1555.00	1560.00	1555.00	+20.00	1	1572
11:39:27	1555.00	1560.00	1555.00	+20.00	1	1571
11:39:25	1555.00	1560.00	1555.00	+20.00	3	1570
11:39:13	1555.00	1560.00	1560.00	+25.00	1	1567
11:39:10	1555.00	1560.00	1555.00	+20.00	1	1566
11:39:06	1555.00	1560.00	1555.00	+20.00	1	1565
11:39:02	1555.00	1560.00	1555.00	+20.00	1	1564
11:39:00	1555.00	1560.00	1555.00	+20.00	1	1563
11:38:59	1555.00	1560.00	1555.00	+20.00	1	1562
11:38:56	1555.00	1560.00	1555.00	+20.00	1	1561
11:38:53	1555.00	1560.00	1560.00	+25.00	1	1560
11:38:43	1550.00	1555.00	1555.00	+20.00	2	1559
11:38:43	1550.00	1555.00	1555.00	+20.00	2	1557
11:38:42	1550.00	1555.00	1555.00	+20.00	27	1555
11:38:42	1550.00	1555.00	1555.00	+20.00	10	1528
11:38:31	1545.00	1550.00	1550.00	+15.00	11	1518
11:38:31	1545.00	1550.00	1550.00	+15.00	30	1507
11:38:31	1545.00	1550.00	1550.00	+15.00	2	1477
11:38:31	1545.00	1550.00	1550.00	+15.00	2	1475
11:38:31	1545.00	1550.00	1550.00	+15.00	1	1473
11:38:31	1540.00	1545.00	1545.00	+10.00	19	1472
11:38:31	1540.00	1545.00	1545.00	+10.00	5	1453
11:38:30	1540.00	1545.00	1545.00	+10.00	1	1448
11:38:14	1540.00	1545.00	1545.00	+10.00	1	1447
11:38:04	1540.00	1545.00	1545.00	+10.00	1	1446
11:37:45	1535.00	1540.00	1540.00	+5.00	19	1445
11:37:45	1535.00	1540.00	1540.00	+5.00	1	1426
11:37:42	1535.00	1540.00	1540.00	+5.00	1	1425
11:37:40	1535.00	1540.00	1540.00	+5.00	1	1424
11:37:07	1535.00	1540.00	1540.00	+5.00	1	1423
11:37:04	1535.00	1540.00	1540.00	+5.00	1	1422
11:36:58	1535.00	1540.00	1540.00	+5.00	2	1421
11:36:53	1535.00	1540.00	1540.00	+5.00	1	1419
11:36:49	1535.00	1540.00	1540.00	+5.00	1	1418
11:36:39	1535.00	1540.00	1540.00	+5.00	1	1417
11:36:19	1535.00	1540.00	1540.00	+5.00	1	1416
11:36:09	1535.00	1540.00	1540.00	+5.00	1	1415
11:35:48	1535.00	1540.00	1540.00	+5.00	1	1414
11:35:36	1535.00	1540.00	1540.00	+5.00	1	1413
11:35:28	1535.00	1540.00	1540.00	+5.00	1	1412
11:35:27	1535.00	1540.00	1540.00	+5.00	10	1411
11:35:10	1535.00	1540.00	1540.00	+5.00	1	1401
11:34:50	1535.00	1540.00	1540.00	+5.00	1	1400
11:34:22	1535.00	1540.00	1540.00	+5.00	1	1399
11:34:09	1535.00	1540.00	1540.00	+5.00	1	1398
11:33:20	1535.00	1540.00	1535.00	0	1	1397
11:33:18	1535.00	1540.00	1540.00	+5.00	1	1396
11:33:07	1535.00	1540.00	1535.00	0	1	1395
11:32:23	1535.00	1540.00	1540.00	+5.00	1	1394
11:32:01	1535.00	1540.00	1540.00	+5.00	1	1393
11:31:30	1535.00	1540.00	1540.00	+5.00	1	1392
11:31:10	1530.00	1535.00	1535.00	0	1	1391
11:31:03	1530.00	1535.00	1535.00	0	1	1390
11:30:57	1530.00	1535.00	1535.00	0	1	1389
11:30:47	1530.00	1535.00	1535.00	0	1	1388
11:30:45	1530.00	1535.00	1535.00	0	1	1387
11:30:21	1530.00	1535.00	1535.00	0	3	1386
11:30:14	1530.00	1535.00	1535.00	0	1	1383
11:29:58	1530.00	1535.00	1535.00	0	1	1382
11:29:44	1530.00	1535.00	1535.00	0	1	1381
11:29:16	1530.00	1535.00	1535.00	0	1	1380
11:28:20	1530.00	1535.00	1535.00	0	1	1379
11:28:18	1530.00	1535.00	1535.00	0	3	1378
11:28:06	1530.00	1535.00	1535.00	0	1	1375
11:27:57	1530.00	1535.00	1535.00	0	1	1374
11:26:45	1530.00	1535.00	1535.00	0	1	1373
11:25:54	1530.00	1535.00	1530.00	-5.00	1	1372
11:24:31	1530.00	1535.00	1535.00	0	1	1371
11:23:44	1530.00	1535.00	1535.00	0	1	1370
11:23:18	1530.00	1535.00	1535.00	0	1	1369
11:22:53	1530.00	1535.00	1535.00	0	1	1368
11:21:30	1530.00	1535.00	1535.00	0	1	1367
11:20:18	1530.00	1535.00	1535.00	0	1	1366
11:18:39	1530.00	1535.00	1535.00	0	1	1365
11:17:31	1530.00	1535.00	1535.00	0	1	1364
11:16:03	1530.00	1535.00	1530.00	-5.00	1	1363
11:14:44	1530.00	1535.00	1530.00	-5.00	1	1362
11:14:22	1530.00	1535.00	1535.00	0	1	1361
11:14:17	1530.00	1535.00	1530.00	-5.00	2	1360
11:14:17	1530.00	1535.00	1530.00	-5.00	1	1358
11:14:17	1530.00	1535.00	1530.00	-5.00	5	1357
11:14:17	1530.00	1535.00	1530.00	-5.00	1	1352
11:14:00	1530.00	1535.00	1535.00	0	1	1351
11:12:06	1530.00	1535.00	1530.00	-5.00	1	1350
11:09:58	1530.00	1535.00	1535.00	0	1	1349
11:09:46	1530.00	1535.00	1535.00	0	1	1348
11:09:25	1530.00	1535.00	1530.00	-5.00	1	1347
11:09:21	1530.00	1535.00	1535.00	0	1	1346
11:05:36	1530.00	1535.00	1535.00	0	1	1345
11:04:42	1530.00	1535.00	1535.00	0	1	1344
11:02:54	1530.00	1535.00	1530.00	-5.00	1	1343
11:00:25	1530.00	1535.00	1535.00	0	1	1342
11:00:03	1530.00	1535.00	1535.00	0	1	1341
11:00:02	1530.00	1535.00	1535.00	0	1	1340
10:57:49	1535.00	1540.00	1535.00	0	3	1339
10:56:35	1535.00	1540.00	1535.00	0	1	1336
10:56:32	1535.00	1540.00	1535.00	0	1	1335
10:55:44	1535.00	1540.00	1535.00	0	1	1334
10:55:24	1535.00	1540.00	1535.00	0	1	1333
10:55:07	1530.00	1535.00	1535.00	0	2	1332
10:54:30	1530.00	1535.00	1535.00	0	1	1330
10:54:09	1530.00	1535.00	1535.00	0	1	1329
10:53:01	1535.00	1540.00	1535.00	0	1	1328
10:52:36	1530.00	1535.00	1535.00	0	1	1327
10:52:12	1535.00	1540.00	1535.00	0	1	1326
10:52:12	1535.00	1540.00	1535.00	0	2	1325
10:51:26	1535.00	1540.00	1535.00	0	1	1323
10:51:07	1535.00	1540.00	1535.00	0	1	1322
10:51:07	1530.00	1540.00	1540.00	+5.00	1	1321
10:50:45	1530.00	1535.00	1535.00	0	1	1320
10:50:41	1530.00	1535.00	1535.00	0	1	1319
10:50:24	1530.00	1535.00	1535.00	0	1	1318
10:48:59	1530.00	1535.00	1535.00	0	1	1317
10:48:56	1530.00	1535.00	1535.00	0	1	1316
10:48:34	1530.00	1540.00	1530.00	-5.00	1	1315
10:48:33	1530.00	1535.00	1535.00	0	1	1314
10:48:06	1530.00	1535.00	1535.00	0	1	1313
10:47:16	1530.00	1535.00	1535.00	0	1	1312
10:47:16	1535.00	1540.00	1535.00	0	1	1311
10:46:58	1535.00	1540.00	1535.00	0	1	1310
10:46:57	1535.00	1540.00	1535.00	0	1	1309
10:46:55	1535.00	1540.00	1535.00	0	3	1308
10:46:48	1530.00	1540.00	1540.00	+5.00	1	1305
10:46:40	1530.00	1540.00	1540.00	+5.00	1	1304
10:46:27	1530.00	1540.00	1540.00	+5.00	1	1303
10:46:27	1530.00	1535.00	1535.00	0	1	1302
10:46:16	1535.00	1540.00	1535.00	0	1	1301
10:46:11	1535.00	1540.00	1535.00	0	1	1300
10:46:03	1535.00	1540.00	1535.00	0	1	1299
10:45:49	1535.00	1540.00	1535.00	0	1	1298
10:45:27	1530.00	1535.00	1535.00	0	4	1297
10:45:27	1530.00	1535.00	1535.00	0	1	1293
10:45:13	1530.00	1535.00	1530.00	-5.00	2	1292
10:45:08	1525.00	1530.00	1530.00	-5.00	2	1290
10:45:08	1525.00	1530.00	1530.00	-5.00	1	1288
10:45:08	1525.00	1530.00	1530.00	-5.00	1	1287
10:45:05	1525.00	1530.00	1530.00	-5.00	1	1286
10:45:00	1525.00	1530.00	1530.00	-5.00	1	1285
10:44:55	1525.00	1530.00	1530.00	-5.00	1	1284
10:44:50	1525.00	1530.00	1530.00	-5.00	1	1283
10:44:48	1525.00	1530.00	1525.00	-10.00	1	1282
10:44:40	1525.00	1530.00	1530.00	-5.00	1	1281
10:43:08	1530.00	1535.00	1530.00	-5.00	16	1280
10:42:45	1530.00	1535.00	1530.00	-5.00	1	1264
10:42:35	1530.00	1535.00	1530.00	-5.00	2	1263
10:41:27	1535.00	1540.00	1535.00	0	9	1261
10:39:37	1535.00	1540.00	1535.00	0	2	1252
10:38:47	1530.00	1535.00	1535.00	0	1	1250
10:38:44	1530.00	1535.00	1535.00	0	1	1249
10:38:40	1530.00	1535.00	1535.00	0	1	1248
10:38:17	1530.00	1535.00	1535.00	0	1	1247
10:38:05	1530.00	1535.00	1535.00	0	1	1246
10:37:14	1530.00	1535.00	1535.00	0	1	1245
10:36:48	1530.00	1535.00	1535.00	0	1	1244
10:36:38	1530.00	1535.00	1535.00	0	1	1243
10:36:35	1530.00	1535.00	1535.00	0	1	1242
10:36:35	1530.00	1535.00	1535.00	0	1	1241
10:35:51	1530.00	1535.00	1535.00	0	1	1240
10:35:36	1530.00	1535.00	1535.00	0	1	1239
10:34:55	1530.00	1535.00	1535.00	0	1	1238
10:34:35	1530.00	1535.00	1535.00	0	1	1237
10:34:11	1530.00	1535.00	1535.00	0	1	1236
10:33:42	1530.00	1535.00	1535.00	0	1	1235
10:33:30	1530.00	1535.00	1530.00	-5.00	1	1234
10:32:37	1530.00	1535.00	1535.00	0	1	1233
10:32:29	1530.00	1535.00	1535.00	0	1	1232
10:32:10	1530.00	1535.00	1535.00	0	1	1231
10:30:00	1530.00	1535.00	1530.00	-5.00	1	1230
10:29:31	1525.00	1530.00	1530.00	-5.00	5	1229
10:29:25	1525.00	1530.00	1530.00	-5.00	1	1224
10:27:32	1525.00	1530.00	1530.00	-5.00	1	1223
10:26:53	1525.00	1530.00	1525.00	-10.00	2	1222
10:26:36	1525.00	1530.00	1525.00	-10.00	1	1220
10:26:05	1525.00	1530.00	1525.00	-10.00	1	1219
10:26:04	1525.00	1530.00	1525.00	-10.00	1	1218
10:25:53	1525.00	1530.00	1525.00	-10.00	1	1217
10:25:50	1525.00	1530.00	1525.00	-10.00	1	1216
10:24:41	1525.00	1530.00	1525.00	-10.00	1	1215
10:24:39	1525.00	1530.00	1525.00	-10.00	2	1214
10:23:57	1525.00	1530.00	1525.00	-10.00	3	1212
10:23:39	1525.00	1530.00	1530.00	-5.00	1	1209
10:23:24	1525.00	1530.00	1530.00	-5.00	1	1208
10:23:14	1525.00	1530.00	1525.00	-10.00	1	1207
10:22:54	1525.00	1530.00	1530.00	-5.00	1	1206
10:21:40	1525.00	1530.00	1525.00	-10.00	1	1205
10:21:29	1525.00	1530.00	1525.00	-10.00	1	1204
10:21:15	1525.00	1530.00	1530.00	-5.00	1	1203
10:21:13	1525.00	1530.00	1525.00	-10.00	1	1202
10:20:03	1530.00	1535.00	1530.00	-5.00	1	1201
10:19:30	1530.00	1535.00	1530.00	-5.00	1	1200
10:19:25	1525.00	1530.00	1530.00	-5.00	1	1199
10:19:25	1530.00	1535.00	1530.00	-5.00	1	1198
10:18:32	1525.00	1535.00	1535.00	0	1	1197
10:18:22	1530.00	1535.00	1530.00	-5.00	1	1196
10:18:16	1525.00	1530.00	1530.00	-5.00	1	1195
10:16:36	1530.00	1535.00	1530.00	-5.00	1	1194
10:15:47	1530.00	1535.00	1530.00	-5.00	1	1193
10:15:13	1530.00	1535.00	1530.00	-5.00	1	1192
10:15:07	1525.00	1530.00	1530.00	-5.00	5	1191
10:13:53	1530.00	1535.00	1530.00	-5.00	1	1186
10:13:48	1530.00	1535.00	1530.00	-5.00	1	1185
10:13:41	1525.00	1530.00	1530.00	-5.00	1	1184
10:13:38	1525.00	1530.00	1530.00	-5.00	1	1183
10:12:25	1525.00	1530.00	1530.00	-5.00	1	1182
10:12:17	1525.00	1530.00	1530.00	-5.00	1	1181
10:10:25	1530.00	1535.00	1530.00	-5.00	2	1180
10:10:25	1530.00	1535.00	1530.00	-5.00	2	1178
10:09:19	1530.00	1535.00	1535.00	0	1	1176
10:09:00	1530.00	1535.00	1535.00	0	1	1175
10:08:42	1525.00	1530.00	1530.00	-5.00	1	1174
10:08:22	1530.00	1535.00	1530.00	-5.00	1	1173
10:08:22	1525.00	1530.00	1530.00	-5.00	1	1172
10:08:18	1525.00	1530.00	1530.00	-5.00	1	1171
10:08:18	1525.00	1530.00	1530.00	-5.00	1	1170
10:08:11	1525.00	1530.00	1530.00	-5.00	1	1169
10:08:08	1525.00	1530.00	1530.00	-5.00	1	1168
10:07:47	1525.00	1530.00	1530.00	-5.00	1	1167
10:07:43	1525.00	1530.00	1530.00	-5.00	1	1166
10:07:33	1525.00	1530.00	1530.00	-5.00	1	1165
10:07:27	1525.00	1530.00	1530.00	-5.00	1	1164
10:07:27	1525.00	1530.00	1530.00	-5.00	1	1163
10:07:25	1525.00	1530.00	1530.00	-5.00	1	1162
10:06:22	1525.00	1530.00	1530.00	-5.00	1	1161
10:05:36	1525.00	1530.00	1525.00	-10.00	1	1160
10:04:59	1525.00	1530.00	1525.00	-10.00	1	1159
10:04:34	1525.00	1530.00	1530.00	-5.00	1	1158
10:04:22	1525.00	1530.00	1530.00	-5.00	1	1157
10:04:03	1525.00	1530.00	1530.00	-5.00	1	1156
10:03:46	1525.00	1530.00	1525.00	-10.00	1	1155
10:03:15	1525.00	1530.00	1525.00	-10.00	1	1154
10:03:04	1525.00	1530.00	1525.00	-10.00	1	1153
10:03:02	1525.00	1530.00	1525.00	-10.00	1	1152
10:03:00	1525.00	1530.00	1525.00	-10.00	1	1151
10:02:53	1525.00	1530.00	1525.00	-10.00	5	1150
10:02:44	1525.00	1530.00	1525.00	-10.00	1	1145
10:02:34	1525.00	1530.00	1525.00	-10.00	1	1144
10:02:24	1525.00	1530.00	1525.00	-10.00	12	1143
10:02:02	1525.00	1530.00	1525.00	-10.00	1	1131
10:01:16	1525.00	1530.00	1525.00	-10.00	1	1130
10:01:08	1525.00	1530.00	1530.00	-5.00	1	1129
10:01:04	1525.00	1530.00	1530.00	-5.00	1	1128
09:59:44	1525.00	1530.00	1530.00	-5.00	1	1127
09:58:51	1530.00	1535.00	1530.00	-5.00	11	1126
09:58:49	1530.00	1535.00	1530.00	-5.00	6	1115
09:56:58	1535.00	1540.00	1535.00	0	1	1109
09:56:20	1530.00	1540.00	1540.00	+5.00	1	1108
09:56:07	1535.00	1540.00	1535.00	0	4	1107
09:55:42	1530.00	1535.00	1535.00	0	3	1103
09:55:37	1530.00	1535.00	1535.00	0	1	1100
09:55:25	1530.00	1535.00	1535.00	0	1	1099
09:55:18	1530.00	1535.00	1535.00	0	1	1098
09:55:06	1530.00	1535.00	1535.00	0	1	1097
09:54:33	1530.00	1535.00	1530.00	-5.00	2	1096
09:53:59	1530.00	1535.00	1535.00	0	1	1094
09:53:42	1530.00	1535.00	1535.00	0	1	1093
09:53:42	1535.00	1540.00	1535.00	0	18	1092
09:53:42	1535.00	1540.00	1535.00	0	1	1074
09:53:22	1535.00	1540.00	1540.00	+5.00	1	1073
09:53:05	1535.00	1540.00	1535.00	0	2	1072
09:52:50	1535.00	1540.00	1540.00	+5.00	1	1070
09:52:49	1535.00	1540.00	1540.00	+5.00	1	1069
09:52:37	1540.00	1545.00	1540.00	+5.00	1	1068
09:52:29	1535.00	1545.00	1545.00	+10.00	1	1067
09:52:23	1535.00	1540.00	1540.00	+5.00	1	1066
09:52:16	1535.00	1540.00	1540.00	+5.00	1	1065
09:50:43	1540.00	1545.00	1540.00	+5.00	1	1064
09:50:41	1535.00	1545.00	1535.00	0	1	1063
09:50:41	1540.00	1545.00	1540.00	+5.00	1	1062
09:50:36	1535.00	1540.00	1540.00	+5.00	1	1061
09:50:23	1535.00	1545.00	1535.00	0	1	1060
09:49:48	1540.00	1545.00	1540.00	+5.00	1	1059
09:49:21	1540.00	1545.00	1540.00	+5.00	1	1058
09:49:19	1540.00	1545.00	1540.00	+5.00	2	1057
09:48:43	1540.00	1545.00	1540.00	+5.00	1	1055
09:48:40	1535.00	1540.00	1540.00	+5.00	1	1054
09:48:28	1535.00	1540.00	1540.00	+5.00	1	1053
09:48:28	1540.00	1545.00	1540.00	+5.00	7	1052
09:48:28	1540.00	1545.00	1540.00	+5.00	6	1045
09:48:26	1545.00	1550.00	1545.00	+10.00	1	1039
09:48:26	1545.00	1550.00	1545.00	+10.00	2	1038
09:48:26	1545.00	1550.00	1545.00	+10.00	4	1036
09:48:25	1550.00	1555.00	1550.00	+15.00	1	1032
09:48:24	1550.00	1555.00	1550.00	+15.00	1	1031
09:48:21	1550.00	1555.00	1550.00	+15.00	1	1030
09:48:20	1550.00	1555.00	1550.00	+15.00	2	1029
09:48:11	1545.00	1550.00	1550.00	+15.00	1	1027
09:48:11	1550.00	1555.00	1550.00	+15.00	2	1026
09:48:07	1545.00	1550.00	1550.00	+15.00	1	1024
09:48:07	1550.00	1555.00	1545.00	+10.00	4	1023
09:48:07	1550.00	1555.00	1550.00	+15.00	2	1019
09:48:04	1545.00	1550.00	1550.00	+15.00	7	1017
09:48:04	1545.00	1550.00	1550.00	+15.00	1	1010
09:48:04	1545.00	1550.00	1550.00	+15.00	6	1009
09:48:04	1545.00	1550.00	1550.00	+15.00	6	1003
09:47:52	1545.00	1550.00	1545.00	+10.00	2	997
09:47:45	1545.00	1550.00	1545.00	+10.00	1	995
09:47:37	1545.00	1550.00	1545.00	+10.00	1	994
09:47:35	1540.00	1545.00	1545.00	+10.00	14	993
09:47:35	1540.00	1545.00	1545.00	+10.00	14	979
09:47:26	1535.00	1540.00	1540.00	+5.00	2	965
09:46:46	1540.00	1545.00	1540.00	+5.00	1	963
09:46:38	1535.00	1540.00	1540.00	+5.00	6	962
09:46:38	1540.00	1545.00	1540.00	+5.00	4	956
09:46:20	1540.00	1545.00	1540.00	+5.00	1	952
09:46:10	1535.00	1540.00	1540.00	+5.00	6	951
09:46:10	1535.00	1540.00	1540.00	+5.00	1	945
09:46:06	1535.00	1540.00	1540.00	+5.00	1	944
09:46:04	1535.00	1540.00	1540.00	+5.00	1	943
09:45:44	1535.00	1540.00	1540.00	+5.00	1	942
09:45:18	1535.00	1540.00	1540.00	+5.00	1	941
09:44:52	1540.00	1545.00	1540.00	+5.00	3	940
09:44:42	1535.00	1540.00	1540.00	+5.00	10	937
09:44:21	1535.00	1540.00	1535.00	0	1	927
09:44:16	1535.00	1540.00	1535.00	0	4	926
09:44:15	1535.00	1540.00	1540.00	+5.00	1	922
09:44:10	1535.00	1540.00	1540.00	+5.00	1	921
09:44:01	1535.00	1540.00	1540.00	+5.00	5	920
09:43:21	1530.00	1535.00	1535.00	0	1	915
09:43:01	1530.00	1540.00	1530.00	-5.00	1	914
09:42:57	1530.00	1535.00	1535.00	0	1	913
09:42:56	1535.00	1540.00	1535.00	0	2	912
09:42:36	1530.00	1535.00	1535.00	0	7	910
09:42:34	1530.00	1535.00	1530.00	-5.00	2	903
09:42:30	1525.00	1535.00	1525.00	-10.00	1	901
09:42:29	1525.00	1535.00	1525.00	-10.00	1	900
09:42:19	1525.00	1535.00	1525.00	-10.00	1	899
09:42:11	1525.00	1535.00	1525.00	-10.00	1	898
09:42:09	1525.00	1530.00	1530.00	-5.00	6	897
09:42:08	1525.00	1530.00	1525.00	-10.00	1	891
09:42:05	1525.00	1530.00	1525.00	-10.00	1	890
09:41:57	1525.00	1530.00	1525.00	-10.00	1	889
09:41:54	1525.00	1530.00	1525.00	-10.00	1	888
09:41:48	1525.00	1530.00	1525.00	-10.00	1	887
09:41:48	1525.00	1530.00	1525.00	-10.00	1	886
09:41:37	1525.00	1530.00	1525.00	-10.00	1	885
09:40:59	1520.00	1525.00	1525.00	-10.00	1	884
09:40:54	1520.00	1525.00	1525.00	-10.00	1	883
09:40:54	1520.00	1525.00	1525.00	-10.00	2	882
09:40:53	1520.00	1525.00	1525.00	-10.00	1	880
09:40:53	1520.00	1525.00	1525.00	-10.00	1	879
09:40:41	1520.00	1525.00	1525.00	-10.00	1	878
09:40:41	1525.00	1530.00	1525.00	-10.00	1	877
09:40:36	1525.00	1530.00	1525.00	-10.00	1	876
09:40:33	1520.00	1530.00	1520.00	-15.00	1	875
09:40:32	1520.00	1525.00	1525.00	-10.00	2	874
09:40:31	1520.00	1525.00	1525.00	-10.00	1	872
09:40:29	1520.00	1530.00	1520.00	-15.00	1	871
09:40:29	1520.00	1525.00	1525.00	-10.00	1	870
09:40:28	1520.00	1530.00	1520.00	-15.00	1	869
09:40:27	1520.00	1525.00	1525.00	-10.00	1	868
09:40:24	1520.00	1525.00	1525.00	-10.00	1	867
09:40:24	1520.00	1525.00	1525.00	-10.00	1	866
09:40:23	1520.00	1525.00	1525.00	-10.00	2	865
09:40:23	1520.00	1525.00	1525.00	-10.00	1	863
09:40:22	1520.00	1525.00	1525.00	-10.00	2	862
09:40:22	1525.00	1530.00	1525.00	-10.00	1	860
09:40:16	1520.00	1530.00	1520.00	-15.00	2	859
09:40:16	1520.00	1525.00	1525.00	-10.00	2	857
09:40:16	1525.00	1530.00	1525.00	-10.00	1	855
09:40:16	1525.00	1530.00	1525.00	-10.00	1	854
09:40:15	1525.00	1530.00	1525.00	-10.00	1	853
09:40:15	1525.00	1530.00	1525.00	-10.00	1	852
09:40:15	1525.00	1530.00	1525.00	-10.00	1	851
09:40:15	1525.00	1530.00	1525.00	-10.00	1	850
09:40:15	1525.00	1530.00	1525.00	-10.00	1	849
09:40:12	1525.00	1530.00	1525.00	-10.00	5	848
09:40:08	1525.00	1530.00	1530.00	-5.00	1	843
09:40:08	1525.00	1530.00	1525.00	-10.00	1	842
09:40:07	1530.00	1535.00	1530.00	-5.00	2	841
09:40:07	1530.00	1535.00	1530.00	-5.00	13	839
09:40:07	1530.00	1535.00	1530.00	-5.00	5	826
09:40:07	1530.00	1535.00	1530.00	-5.00	11	821
09:40:02	1530.00	1535.00	1530.00	-5.00	2	810
09:39:43	1535.00	1540.00	1535.00	0	2	808
09:39:43	1535.00	1540.00	1535.00	0	1	806
09:39:43	1535.00	1540.00	1535.00	0	9	805
09:39:43	1535.00	1540.00	1535.00	0	14	796
09:39:43	1535.00	1540.00	1535.00	0	3	782
09:39:42	1535.00	1540.00	1535.00	0	4	779
09:39:26	1535.00	1540.00	1535.00	0	6	775
09:39:23	1535.00	1540.00	1535.00	0	1	769
09:39:16	1535.00	1540.00	1535.00	0	1	768
09:39:12	1535.00	1540.00	1535.00	0	1	767
09:39:11	1535.00	1540.00	1535.00	0	1	766
09:39:02	1535.00	1540.00	1540.00	+5.00	1	765
09:38:55	1540.00	1545.00	1540.00	+5.00	1	764
09:38:55	1540.00	1545.00	1540.00	+5.00	3	763
09:38:55	1540.00	1545.00	1540.00	+5.00	1	760
09:38:48	1540.00	1545.00	1540.00	+5.00	1	759
09:38:45	1540.00	1545.00	1540.00	+5.00	1	758
09:38:38	1540.00	1545.00	1540.00	+5.00	1	757
09:38:38	1540.00	1545.00	1540.00	+5.00	2	756
09:38:33	1540.00	1545.00	1540.00	+5.00	1	754
09:38:11	1540.00	1545.00	1540.00	+5.00	1	753
09:38:07	1540.00	1545.00	1545.00	+10.00	1	752
09:37:25	1540.00	1545.00	1545.00	+10.00	1	751
09:37:13	1540.00	1545.00	1545.00	+10.00	1	750
09:37:13	1540.00	1545.00	1545.00	+10.00	1	749
09:37:03	1545.00	1550.00	1545.00	+10.00	1	748
09:36:51	1545.00	1550.00	1545.00	+10.00	1	747
09:36:39	1545.00	1550.00	1550.00	+15.00	1	746
09:36:38	1545.00	1550.00	1545.00	+10.00	1	745
09:36:35	1545.00	1550.00	1545.00	+10.00	1	744
09:36:20	1545.00	1550.00	1545.00	+10.00	1	743
09:36:11	1545.00	1550.00	1545.00	+10.00	1	742
09:35:52	1545.00	1550.00	1545.00	+10.00	1	741
09:35:34	1545.00	1550.00	1545.00	+10.00	1	740
09:35:11	1545.00	1550.00	1545.00	+10.00	1	739
09:34:54	1540.00	1545.00	1545.00	+10.00	1	738
09:34:51	1540.00	1545.00	1545.00	+10.00	1	737
09:34:45	1545.00	1550.00	1545.00	+10.00	1	736
09:34:27	1545.00	1550.00	1545.00	+10.00	1	735
09:34:12	1545.00	1550.00	1545.00	+10.00	3	734
09:33:47	1540.00	1545.00	1545.00	+10.00	1	731
09:33:46	1545.00	1550.00	1545.00	+10.00	1	730
09:33:02	1540.00	1545.00	1545.00	+10.00	1	729
09:32:51	1545.00	1550.00	1545.00	+10.00	1	728
09:32:06	1545.00	1550.00	1545.00	+10.00	1	727
09:31:45	1545.00	1550.00	1550.00	+15.00	1	726
09:31:36	1545.00	1550.00	1545.00	+10.00	1	725
09:31:24	1540.00	1545.00	1545.00	+10.00	1	724
09:31:16	1540.00	1545.00	1545.00	+10.00	3	723
09:31:07	1535.00	1540.00	1540.00	+5.00	1	720
09:30:42	1535.00	1540.00	1540.00	+5.00	1	719
09:30:41	1535.00	1540.00	1540.00	+5.00	1	718
09:30:31	1535.00	1540.00	1535.00	0	2	717
09:30:25	1535.00	1540.00	1535.00	0	1	715
09:30:19	1535.00	1540.00	1535.00	0	7	714
09:30:08	1535.00	1540.00	1540.00	+5.00	1	707
09:30:08	1540.00	1545.00	1540.00	+5.00	16	706
09:30:08	1540.00	1545.00	1540.00	+5.00	7	690
09:30:08	1540.00	1545.00	1540.00	+5.00	3	683
09:29:58	1540.00	1545.00	1545.00	+10.00	2	680
09:29:46	1540.00	1545.00	1545.00	+10.00	1	678
09:29:36	1540.00	1545.00	1545.00	+10.00	1	677
09:29:28	1545.00	1550.00	1545.00	+10.00	9	676
09:29:27	1545.00	1550.00	1545.00	+10.00	1	667
09:29:17	1545.00	1550.00	1550.00	+15.00	1	666
09:29:08	1545.00	1550.00	1550.00	+15.00	2	665
09:28:09	1550.00	1555.00	1550.00	+15.00	1	663
09:27:54	1545.00	1550.00	1550.00	+15.00	1	662
09:27:46	1545.00	1550.00	1550.00	+15.00	1	661
09:27:25	1550.00	1555.00	1550.00	+15.00	1	660
09:27:09	1550.00	1555.00	1550.00	+15.00	2	659
09:27:03	1550.00	1555.00	1550.00	+15.00	1	657
09:26:37	1545.00	1550.00	1550.00	+15.00	6	656
09:26:37	1545.00	1550.00	1550.00	+15.00	1	650
09:26:27	1545.00	1550.00	1545.00	+10.00	1	649
09:26:06	1545.00	1550.00	1545.00	+10.00	8	648
09:25:38	1550.00	1555.00	1550.00	+15.00	1	640
09:25:36	1550.00	1555.00	1550.00	+15.00	1	639
09:25:32	1545.00	1550.00	1550.00	+15.00	1	638
09:25:20	1550.00	1555.00	1550.00	+15.00	2	637
09:25:20	1545.00	1550.00	1550.00	+15.00	1	635
09:25:10	1550.00	1555.00	1550.00	+15.00	1	634
09:24:59	1545.00	1550.00	1550.00	+15.00	1	633
09:24:39	1550.00	1555.00	1550.00	+15.00	1	632
09:24:20	1550.00	1555.00	1550.00	+15.00	1	631
09:24:19	1545.00	1550.00	1550.00	+15.00	1	630
09:24:19	1545.00	1550.00	1550.00	+15.00	14	629
09:24:18	1545.00	1550.00	1550.00	+15.00	1	615
09:24:02	1545.00	1550.00	1545.00	+10.00	1	614
09:24:00	1540.00	1545.00	1545.00	+10.00	1	613
09:23:54	1540.00	1545.00	1545.00	+10.00	1	612
09:23:32	1540.00	1545.00	1540.00	+5.00	1	611
09:23:27	1540.00	1545.00	1545.00	+10.00	1	610
09:23:25	1540.00	1545.00	1545.00	+10.00	1	609
09:23:24	1545.00	1550.00	1545.00	+10.00	10	608
09:23:24	1545.00	1550.00	1545.00	+10.00	5	598
09:22:41	1545.00	1550.00	1550.00	+15.00	1	593
09:22:09	1545.00	1550.00	1545.00	+10.00	1	592
09:21:54	1545.00	1550.00	1545.00	+10.00	1	591
09:21:45	1545.00	1550.00	1545.00	+10.00	1	590
09:21:28	1545.00	1550.00	1545.00	+10.00	1	589
09:21:27	1545.00	1550.00	1550.00	+15.00	1	588
09:21:24	1545.00	1550.00	1545.00	+10.00	1	587
09:21:19	1545.00	1550.00	1545.00	+10.00	1	586
09:20:36	1550.00	1555.00	1550.00	+15.00	11	585
09:20:36	1550.00	1555.00	1550.00	+15.00	3	574
09:20:32	1550.00	1555.00	1555.00	+20.00	1	571
09:20:27	1550.00	1555.00	1555.00	+20.00	1	570
09:20:27	1550.00	1555.00	1555.00	+20.00	1	569
09:20:21	1550.00	1555.00	1555.00	+20.00	1	568
09:20:01	1550.00	1555.00	1555.00	+20.00	1	567
09:19:58	1550.00	1555.00	1555.00	+20.00	1	566
09:19:54	1555.00	1560.00	1555.00	+20.00	1	565
09:19:50	1555.00	1560.00	1555.00	+20.00	1	564
09:19:46	1555.00	1560.00	1555.00	+20.00	1	563
09:19:45	1555.00	1560.00	1555.00	+20.00	1	562
09:19:44	1555.00	1560.00	1555.00	+20.00	1	561
09:19:43	1550.00	1560.00	1560.00	+25.00	1	560
09:19:42	1555.00	1560.00	1555.00	+20.00	1	559
09:19:40	1550.00	1555.00	1555.00	+20.00	1	558
09:19:33	1555.00	1560.00	1555.00	+20.00	11	557
09:19:23	1555.00	1560.00	1560.00	+25.00	1	546
09:19:20	1555.00	1560.00	1560.00	+25.00	1	545
09:19:11	1555.00	1560.00	1555.00	+20.00	3	544
09:19:07	1555.00	1560.00	1560.00	+25.00	1	541
09:19:05	1555.00	1560.00	1560.00	+25.00	2	540
09:19:04	1555.00	1560.00	1560.00	+25.00	3	538
09:18:46	1555.00	1560.00	1555.00	+20.00	1	535
09:18:44	1555.00	1560.00	1560.00	+25.00	1	534
09:18:43	1555.00	1560.00	1560.00	+25.00	1	533
09:18:39	1555.00	1560.00	1560.00	+25.00	1	532
09:18:38	1555.00	1560.00	1560.00	+25.00	3	531
09:17:50	1550.00	1555.00	1555.00	+20.00	1	528
09:17:47	1550.00	1555.00	1555.00	+20.00	1	527
09:17:30	1550.00	1555.00	1555.00	+20.00	2	526
09:17:27	1550.00	1555.00	1555.00	+20.00	1	524
09:17:25	1550.00	1555.00	1555.00	+20.00	2	523
09:17:25	1550.00	1555.00	1555.00	+20.00	1	521
09:17:21	1550.00	1555.00	1555.00	+20.00	1	520
09:17:21	1550.00	1555.00	1555.00	+20.00	1	519
09:17:18	1550.00	1555.00	1555.00	+20.00	1	518
09:17:17	1550.00	1555.00	1555.00	+20.00	1	517
09:17:07	1550.00	1555.00	1555.00	+20.00	1	516
09:17:04	1545.00	1550.00	1550.00	+15.00	25	515
09:17:04	1545.00	1550.00	1550.00	+15.00	1	490
09:17:02	1545.00	1550.00	1550.00	+15.00	1	489
09:16:43	1540.00	1545.00	1545.00	+10.00	4	488
09:16:43	1540.00	1545.00	1545.00	+10.00	2	484
09:16:29	1535.00	1540.00	1540.00	+5.00	3	482
09:16:28	1535.00	1540.00	1540.00	+5.00	2	479
09:15:14	1540.00	1545.00	1540.00	+5.00	2	477
09:14:37	1540.00	1550.00	1540.00	+5.00	1	475
09:14:22	1540.00	1545.00	1545.00	+10.00	1	474
09:14:11	1540.00	1550.00	1540.00	+5.00	2	473
09:14:10	1540.00	1550.00	1540.00	+5.00	1	471
09:14:10	1540.00	1545.00	1545.00	+10.00	7	470
09:13:56	1540.00	1545.00	1540.00	+5.00	1	463
09:13:23	1540.00	1545.00	1540.00	+5.00	1	462
09:13:22	1540.00	1545.00	1540.00	+5.00	1	461
09:13:22	1540.00	1545.00	1540.00	+5.00	1	460
09:13:08	1540.00	1545.00	1540.00	+5.00	1	459
09:13:07	1540.00	1545.00	1540.00	+5.00	2	458
09:13:05	1540.00	1545.00	1540.00	+5.00	1	456
09:12:37	1540.00	1545.00	1540.00	+5.00	1	455
09:12:35	1540.00	1545.00	1540.00	+5.00	2	454
09:12:25	1540.00	1550.00	1540.00	+5.00	1	452
09:12:11	1540.00	1550.00	1540.00	+5.00	1	451
09:12:07	1540.00	1545.00	1540.00	+5.00	1	450
09:11:28	1540.00	1545.00	1540.00	+5.00	1	449
09:11:27	1540.00	1545.00	1540.00	+5.00	1	448
09:11:20	1540.00	1545.00	1540.00	+5.00	1	447
09:11:19	1540.00	1545.00	1540.00	+5.00	1	446
09:11:14	1540.00	1545.00	1540.00	+5.00	4	445
09:11:03	1540.00	1550.00	1540.00	+5.00	3	441
09:11:02	1540.00	1545.00	1545.00	+10.00	1	438
09:10:54	1540.00	1550.00	1540.00	+5.00	1	437
09:10:54	1540.00	1550.00	1540.00	+5.00	1	436
09:10:51	1540.00	1550.00	1540.00	+5.00	1	435
09:10:49	1540.00	1550.00	1540.00	+5.00	1	434
09:10:10	1540.00	1545.00	1540.00	+5.00	2	433
09:09:55	1535.00	1540.00	1540.00	+5.00	2	431
09:09:52	1535.00	1540.00	1540.00	+5.00	1	429
09:09:52	1535.00	1540.00	1540.00	+5.00	1	428
09:09:52	1540.00	1545.00	1540.00	+5.00	1	427
09:09:49	1540.00	1545.00	1540.00	+5.00	1	426
09:09:49	1540.00	1545.00	1540.00	+5.00	2	425
09:09:46	1540.00	1545.00	1540.00	+5.00	1	423
09:09:46	1535.00	1540.00	1540.00	+5.00	5	422
09:09:10	1540.00	1545.00	1540.00	+5.00	2	417
09:09:03	1540.00	1545.00	1545.00	+10.00	1	415
09:09:00	1540.00	1545.00	1545.00	+10.00	1	414
09:08:57	1540.00	1545.00	1545.00	+10.00	1	413
09:08:54	1545.00	1550.00	1545.00	+10.00	11	412
09:08:54	1545.00	1550.00	1545.00	+10.00	4	401
09:08:48	1545.00	1550.00	1550.00	+15.00	2	397
09:08:48	1545.00	1550.00	1550.00	+15.00	1	395
09:08:43	1545.00	1550.00	1550.00	+15.00	1	394
09:08:43	1545.00	1550.00	1550.00	+15.00	1	393
09:08:40	1545.00	1550.00	1550.00	+15.00	1	392
09:08:37	1545.00	1550.00	1550.00	+15.00	1	391
09:08:31	1545.00	1550.00	1550.00	+15.00	1	390
09:08:31	1545.00	1550.00	1550.00	+15.00	1	389
09:08:30	1545.00	1550.00	1550.00	+15.00	1	388
09:08:22	1545.00	1550.00	1550.00	+15.00	1	387
09:08:22	1545.00	1550.00	1550.00	+15.00	1	386
09:08:19	1545.00	1550.00	1550.00	+15.00	1	385
09:08:12	1545.00	1550.00	1550.00	+15.00	1	384
09:07:48	1545.00	1555.00	1555.00	+20.00	1	383
09:07:41	1540.00	1550.00	1550.00	+15.00	10	382
09:07:38	1545.00	1550.00	1545.00	+10.00	7	372
09:07:38	1545.00	1550.00	1545.00	+10.00	1	365
09:07:24	1545.00	1550.00	1545.00	+10.00	1	364
09:07:21	1545.00	1550.00	1550.00	+15.00	5	363
09:07:18	1545.00	1550.00	1545.00	+10.00	1	358
09:07:17	1545.00	1550.00	1545.00	+10.00	1	357
09:07:13	1545.00	1550.00	1545.00	+10.00	1	356
09:07:10	1545.00	1550.00	1545.00	+10.00	5	355
09:07:02	1545.00	1550.00	1545.00	+10.00	1	350
09:07:00	1540.00	1545.00	1545.00	+10.00	1	349
09:06:57	1545.00	1550.00	1545.00	+10.00	1	348
09:06:56	1545.00	1550.00	1550.00	+15.00	1	347
09:06:52	1540.00	1545.00	1545.00	+10.00	1	346
09:06:52	1540.00	1545.00	1545.00	+10.00	3	345
09:06:52	1540.00	1545.00	1545.00	+10.00	1	342
09:06:51	1540.00	1545.00	1545.00	+10.00	1	341
09:06:51	1540.00	1545.00	1545.00	+10.00	2	340
09:06:43	1540.00	1545.00	1545.00	+10.00	1	338
09:06:15	1540.00	1545.00	1540.00	+5.00	1	337
09:06:14	1535.00	1540.00	1540.00	+5.00	4	336
09:06:05	1535.00	1540.00	1540.00	+5.00	1	332
09:06:03	1535.00	1540.00	1535.00	0	2	331
09:05:58	1535.00	1540.00	1540.00	+5.00	1	329
09:05:13	1530.00	1535.00	1535.00	0	1	328
09:05:13	1530.00	1535.00	1535.00	0	1	327
09:05:08	1530.00	1535.00	1530.00	-5.00	1	326
09:05:00	1530.00	1535.00	1530.00	-5.00	1	325
09:04:53	1530.00	1540.00	1530.00	-5.00	2	324
09:04:47	1535.00	1540.00	1535.00	0	1	322
09:04:38	1530.00	1540.00	1530.00	-5.00	1	321
09:04:35	1530.00	1535.00	1535.00	0	1	320
09:04:26	1530.00	1535.00	1535.00	0	1	319
09:04:19	1535.00	1540.00	1535.00	0	2	318
09:04:19	1535.00	1540.00	1535.00	0	4	316
09:04:18	1535.00	1540.00	1535.00	0	22	312
09:03:38	1540.00	1545.00	1545.00	+10.00	1	290
09:03:37	1545.00	1550.00	1545.00	+10.00	1	289
09:03:34	1545.00	1550.00	1545.00	+10.00	1	288
09:03:33	1545.00	1550.00	1545.00	+10.00	1	287
09:03:32	1540.00	1545.00	1545.00	+10.00	1	286
09:03:31	1540.00	1545.00	1545.00	+10.00	1	285
09:03:28	1540.00	1545.00	1545.00	+10.00	1	284
09:03:28	1540.00	1545.00	1545.00	+10.00	1	283
09:03:24	1540.00	1545.00	1545.00	+10.00	1	282
09:03:24	1540.00	1545.00	1545.00	+10.00	1	281
09:03:22	1540.00	1545.00	1545.00	+10.00	1	280
09:03:13	1540.00	1545.00	1545.00	+10.00	1	279
09:03:07	1540.00	1545.00	1545.00	+10.00	1	278
09:03:03	1540.00	1545.00	1540.00	+5.00	1	277
09:02:56	1540.00	1545.00	1545.00	+10.00	1	276
09:02:49	1540.00	1550.00	1540.00	+5.00	1	275
09:02:47	1545.00	1550.00	1545.00	+10.00	1	274
09:02:47	1540.00	1545.00	1545.00	+10.00	1	273
09:02:40	1540.00	1545.00	1545.00	+10.00	1	272
09:02:40	1545.00	1550.00	1545.00	+10.00	4	271
09:02:31	1545.00	1550.00	1545.00	+10.00	1	267
09:02:27	1545.00	1550.00	1545.00	+10.00	2	266
09:02:14	1540.00	1550.00	1550.00	+15.00	3	264
09:02:09	1540.00	1550.00	1550.00	+15.00	2	261
09:02:08	1540.00	1550.00	1540.00	+5.00	2	259
09:02:08	1540.00	1550.00	1550.00	+15.00	1	257
09:02:04	1540.00	1550.00	1550.00	+15.00	1	256
09:02:04	1545.00	1550.00	1545.00	+10.00	1	255
09:02:03	1545.00	1550.00	1545.00	+10.00	4	254
09:02:03	1545.00	1550.00	1545.00	+10.00	3	250
09:01:57	1545.00	1550.00	1550.00	+15.00	1	247
09:01:43	1545.00	1550.00	1545.00	+10.00	1	246
09:01:38	1545.00	1550.00	1545.00	+10.00	1	245
09:01:37	1545.00	1550.00	1545.00	+10.00	1	244
09:01:32	1545.00	1550.00	1545.00	+10.00	1	243
09:01:29	1540.00	1545.00	1545.00	+10.00	1	242
09:01:29	1540.00	1545.00	1545.00	+10.00	1	241
09:01:21	1545.00	1550.00	1545.00	+10.00	1	240
09:01:21	1545.00	1550.00	1545.00	+10.00	1	239
09:01:21	1545.00	1550.00	1545.00	+10.00	1	238
09:01:20	1545.00	1550.00	1545.00	+10.00	6	237
09:01:17	1545.00	1550.00	1550.00	+15.00	1	231
09:01:16	1545.00	1550.00	1545.00	+10.00	1	230
09:01:14	1545.00	1550.00	1550.00	+15.00	1	229
09:01:11	1545.00	1550.00	1550.00	+15.00	1	228
09:01:09	1545.00	1550.00	1550.00	+15.00	1	227
09:01:04	1540.00	1550.00	1550.00	+15.00	2	226
09:01:04	1540.00	1545.00	1545.00	+10.00	1	224
09:01:00	1545.00	1550.00	1545.00	+10.00	1	223
09:00:55	1540.00	1545.00	1545.00	+10.00	1	222
09:00:54	1545.00	1550.00	1545.00	+10.00	1	221
09:00:54	1545.00	1550.00	1545.00	+10.00	1	220
09:00:53	1540.00	1545.00	1545.00	+10.00	1	219
09:00:51	1545.00	1550.00	1545.00	+10.00	9	218
09:00:49	1550.00	1555.00	1550.00	+15.00	1	209
09:00:48	1550.00	1555.00	1550.00	+15.00	11	208
09:00:46	1550.00	1555.00	1550.00	+15.00	1	197
09:00:43	1550.00	1555.00	1555.00	+20.00	2	196
09:00:42	1550.00	1555.00	1550.00	+15.00	1	194
09:00:42	1555.00	1560.00	1555.00	+20.00	1	193
09:00:42	1555.00	1560.00	1555.00	+20.00	1	192
09:00:42	1555.00	1560.00	1555.00	+20.00	1	191
09:00:41	1555.00	1560.00	1555.00	+20.00	1	190
09:00:41	1555.00	1560.00	1560.00	+25.00	1	189
09:00:38	1550.00	1555.00	1555.00	+20.00	1	188
09:00:34	1550.00	1560.00	1560.00	+25.00	1	187
09:00:32	1550.00	1555.00	1555.00	+20.00	1	186
09:00:30	1550.00	1555.00	1550.00	+15.00	1	185
09:00:29	1550.00	1560.00	1550.00	+15.00	1	184
09:00:29	1555.00	1560.00	1555.00	+20.00	9	183
09:00:29	1555.00	1560.00	1555.00	+20.00	1	174
09:00:28	1555.00	1565.00	1555.00	+20.00	1	173
09:00:28	1555.00	1565.00	1555.00	+20.00	1	172
09:00:25	1560.00	1565.00	1560.00	+25.00	10	171
09:00:25	1560.00	1565.00	1560.00	+25.00	1	161
09:00:19	--	--	1560.00	+25.00	45	160

　

其他人也逛...

Apple iPhone 17 (256G)

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

GARMIN VENU 3 GPS 智慧腕錶

DJI OSMO POCKET 4 全能套裝

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

OPPO Reno14 6.59吋 12+256GB

Apple iPhone 17 Pro (512G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

統一超商10000元虛擬商品卡

POCO X8 Pro 8G/256G

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

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

金管會擴大保險業設資安長範圍...

台股成交值爆1.54兆元創新高　...

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

‧防自由港區淪洗產地管道　財部...
‧Bolt委託調查：多元駕駛盼法規...
‧存款成長快　國銀4月不動產放款...

加密貨幣

比特幣BTC	75693.52	-1,287.61	-1.67%
以太幣ETH	2067.68	-30.31	-1.44%
瑞波幣XRP	1.33	-0.02	-1.48%
比特幣現金BCH	344.19	-2.66	-0.77%
萊特幣LTC	51.95	-0.82	-1.55%
卡達幣ADA	0.239467	0.00	-1.10%
波場幣TRX	0.375125	0.01	2.74%
恆星幣XLM	0.147273	0.00	-0.15%

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。