最新房價高漲　銀行公會董瑞斌：思考地上權住宅當退休宅熱門科拓股份通過上市聆訊「港股AI停車第一股」即將登陸港股主板

更新報價

萬　潤 (6187) 半導體業上櫃

1030.00 ▼-35.00 -3.29% 26.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-35.00	2,570	1030.00	25	1035.00	33	1065.00	1120.00	1000.00	1065.00

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	1030.00	1035.00	1030.00	-35.00	8	2570
13:30:00	1030.00	1035.00	1030.00	-35.00	126	2562
13:24:36	1025.00	1030.00	1025.00	-40.00	1	2436
13:24:36	1025.00	1030.00	1025.00	-40.00	1	2435
13:24:34	1025.00	1030.00	1025.00	-40.00	1	2434
13:24:29	1025.00	1030.00	1025.00	-40.00	1	2433
13:24:29	1025.00	1030.00	1025.00	-40.00	1	2432
13:24:20	1025.00	1030.00	1025.00	-40.00	1	2431
13:24:17	1025.00	1030.00	1025.00	-40.00	1	2430
13:24:13	1025.00	1030.00	1025.00	-40.00	1	2429
13:24:13	1025.00	1030.00	1025.00	-40.00	1	2428
13:24:12	1025.00	1030.00	1025.00	-40.00	1	2427
13:24:07	1025.00	1030.00	1025.00	-40.00	1	2426
13:24:07	1025.00	1030.00	1025.00	-40.00	1	2425
13:23:50	1025.00	1030.00	1025.00	-40.00	1	2424
13:23:50	1025.00	1030.00	1025.00	-40.00	1	2423
13:23:50	1025.00	1030.00	1025.00	-40.00	1	2422
13:23:34	1025.00	1030.00	1025.00	-40.00	1	2421
13:23:34	1025.00	1030.00	1025.00	-40.00	1	2420
13:23:34	1020.00	1025.00	1025.00	-40.00	1	2419
13:23:34	1020.00	1025.00	1025.00	-40.00	1	2418
13:23:34	1020.00	1025.00	1025.00	-40.00	1	2417
13:23:34	1020.00	1025.00	1025.00	-40.00	1	2416
13:23:34	1020.00	1025.00	1025.00	-40.00	1	2415
13:23:34	1025.00	1030.00	1025.00	-40.00	1	2414
13:23:31	1025.00	1030.00	1025.00	-40.00	1	2413
13:23:30	1025.00	1030.00	1025.00	-40.00	1	2412
13:23:30	1025.00	1030.00	1025.00	-40.00	1	2411
13:23:29	1025.00	1030.00	1025.00	-40.00	1	2410
13:23:29	1025.00	1030.00	1025.00	-40.00	1	2409
13:23:29	1025.00	1030.00	1025.00	-40.00	2	2408
13:23:24	1025.00	1030.00	1025.00	-40.00	1	2406
13:23:24	1025.00	1030.00	1025.00	-40.00	1	2405
13:23:06	1025.00	1030.00	1025.00	-40.00	1	2404
13:23:06	1025.00	1030.00	1025.00	-40.00	2	2403
13:22:57	1025.00	1030.00	1025.00	-40.00	1	2401
13:22:54	1025.00	1030.00	1025.00	-40.00	1	2400
13:22:50	1025.00	1030.00	1025.00	-40.00	1	2399
13:22:50	1025.00	1030.00	1025.00	-40.00	1	2398
13:22:42	1025.00	1030.00	1025.00	-40.00	1	2397
13:22:30	1025.00	1030.00	1025.00	-40.00	1	2396
13:21:59	1025.00	1030.00	1030.00	-35.00	2	2395
13:21:53	1025.00	1030.00	1025.00	-40.00	1	2393
13:21:53	1025.00	1030.00	1025.00	-40.00	1	2392
13:21:23	1025.00	1030.00	1025.00	-40.00	1	2391
13:21:11	1025.00	1030.00	1025.00	-40.00	1	2390
13:21:08	1025.00	1030.00	1025.00	-40.00	1	2389
13:21:08	1025.00	1030.00	1025.00	-40.00	1	2388
13:21:06	1025.00	1030.00	1025.00	-40.00	1	2387
13:20:36	1025.00	1030.00	1025.00	-40.00	1	2386
13:20:36	1025.00	1030.00	1025.00	-40.00	1	2385
13:20:22	1025.00	1030.00	1025.00	-40.00	1	2384
13:20:22	1025.00	1030.00	1025.00	-40.00	2	2383
13:20:15	1025.00	1030.00	1025.00	-40.00	1	2381
13:19:42	1025.00	1030.00	1025.00	-40.00	1	2380
13:19:17	1025.00	1030.00	1025.00	-40.00	1	2379
13:19:16	1025.00	1030.00	1025.00	-40.00	1	2378
13:19:08	1025.00	1030.00	1025.00	-40.00	1	2377
13:19:00	1025.00	1030.00	1030.00	-35.00	1	2376
13:18:58	1025.00	1030.00	1030.00	-35.00	1	2375
13:18:42	1025.00	1030.00	1025.00	-40.00	1	2374
13:18:13	1025.00	1030.00	1025.00	-40.00	1	2373
13:18:13	1025.00	1030.00	1025.00	-40.00	1	2372
13:17:25	1025.00	1030.00	1030.00	-35.00	1	2371
13:17:21	1025.00	1030.00	1030.00	-35.00	1	2370
13:16:53	1025.00	1030.00	1030.00	-35.00	5	2369
13:16:39	1025.00	1030.00	1030.00	-35.00	1	2364
13:16:22	1025.00	1030.00	1030.00	-35.00	5	2363
13:16:19	1030.00	1035.00	1030.00	-35.00	1	2358
13:16:11	1025.00	1030.00	1030.00	-35.00	1	2357
13:16:11	1025.00	1030.00	1030.00	-35.00	1	2356
13:16:11	1030.00	1035.00	1030.00	-35.00	2	2355
13:16:08	1030.00	1035.00	1030.00	-35.00	1	2353
13:16:08	1030.00	1035.00	1030.00	-35.00	1	2352
13:16:05	1030.00	1035.00	1030.00	-35.00	1	2351
13:16:04	1025.00	1030.00	1030.00	-35.00	1	2350
13:16:04	1030.00	1035.00	1030.00	-35.00	1	2349
13:16:04	1030.00	1035.00	1030.00	-35.00	3	2348
13:16:04	1030.00	1035.00	1030.00	-35.00	7	2345
13:16:04	1030.00	1035.00	1030.00	-35.00	7	2338
13:15:48	1030.00	1035.00	1035.00	-30.00	1	2331
13:15:32	1030.00	1035.00	1035.00	-30.00	2	2330
13:15:00	1030.00	1035.00	1035.00	-30.00	3	2328
13:14:23	1030.00	1035.00	1035.00	-30.00	3	2325
13:13:46	1030.00	1035.00	1035.00	-30.00	3	2322
13:13:23	1030.00	1035.00	1035.00	-30.00	1	2319
13:13:17	1030.00	1035.00	1035.00	-30.00	1	2318
13:13:09	1030.00	1035.00	1035.00	-30.00	3	2317
13:12:46	1030.00	1035.00	1035.00	-30.00	1	2314
13:12:39	1030.00	1035.00	1035.00	-30.00	1	2313
13:12:37	1030.00	1035.00	1035.00	-30.00	1	2312
13:12:33	1030.00	1035.00	1035.00	-30.00	3	2311
13:12:24	1030.00	1035.00	1035.00	-30.00	1	2308
13:12:24	1030.00	1035.00	1035.00	-30.00	4	2307
13:12:24	1030.00	1035.00	1035.00	-30.00	5	2303
13:11:56	1030.00	1035.00	1035.00	-30.00	3	2298
13:11:19	1030.00	1035.00	1035.00	-30.00	3	2295
13:10:42	1030.00	1035.00	1035.00	-30.00	3	2292
13:10:06	1030.00	1035.00	1035.00	-30.00	3	2289
13:09:29	1030.00	1035.00	1035.00	-30.00	3	2286
13:09:28	1030.00	1035.00	1030.00	-35.00	1	2283
13:09:28	1030.00	1035.00	1030.00	-35.00	1	2282
13:09:24	1030.00	1035.00	1035.00	-30.00	1	2281
13:09:07	1030.00	1035.00	1030.00	-35.00	2	2280
13:08:52	1030.00	1035.00	1035.00	-30.00	3	2278
13:08:15	1030.00	1035.00	1035.00	-30.00	3	2275
13:08:15	1030.00	1035.00	1035.00	-30.00	1	2272
13:07:39	1030.00	1035.00	1035.00	-30.00	3	2271
13:07:02	1030.00	1035.00	1035.00	-30.00	3	2268
13:06:25	1030.00	1035.00	1035.00	-30.00	3	2265
13:06:13	1030.00	1035.00	1035.00	-30.00	1	2262
13:06:08	1030.00	1035.00	1035.00	-30.00	1	2261
13:05:49	1030.00	1035.00	1035.00	-30.00	3	2260
13:05:12	1030.00	1035.00	1035.00	-30.00	3	2257
13:04:35	1025.00	1035.00	1035.00	-30.00	3	2254
13:04:34	1025.00	1030.00	1030.00	-35.00	1	2251
13:04:23	1030.00	1035.00	1030.00	-35.00	1	2250
13:04:22	1025.00	1030.00	1030.00	-35.00	1	2249
13:04:22	1025.00	1030.00	1030.00	-35.00	1	2248
13:04:22	1025.00	1030.00	1030.00	-35.00	1	2247
13:04:22	1025.00	1030.00	1030.00	-35.00	1	2246
13:04:22	1025.00	1030.00	1030.00	-35.00	1	2245
13:04:22	1025.00	1030.00	1030.00	-35.00	1	2244
13:04:22	1030.00	1035.00	1030.00	-35.00	4	2243
13:04:22	1030.00	1035.00	1030.00	-35.00	1	2239
13:04:22	1030.00	1035.00	1030.00	-35.00	1	2238
13:04:19	1030.00	1035.00	1030.00	-35.00	1	2237
13:04:19	1030.00	1035.00	1030.00	-35.00	2	2236
13:04:13	1030.00	1035.00	1030.00	-35.00	1	2234
13:03:58	1030.00	1035.00	1035.00	-30.00	3	2233
13:03:22	1030.00	1035.00	1035.00	-30.00	3	2230
13:03:01	1030.00	1035.00	1035.00	-30.00	1	2227
13:02:45	1030.00	1035.00	1035.00	-30.00	3	2226
13:02:35	1030.00	1035.00	1030.00	-35.00	1	2223
13:02:08	1030.00	1035.00	1035.00	-30.00	3	2222
13:01:31	1030.00	1035.00	1035.00	-30.00	3	2219
13:01:13	1030.00	1035.00	1035.00	-30.00	1	2216
13:00:55	1030.00	1035.00	1035.00	-30.00	3	2215
13:00:36	1030.00	1035.00	1035.00	-30.00	1	2212
13:00:18	1030.00	1035.00	1035.00	-30.00	3	2211
12:59:56	1030.00	1035.00	1035.00	-30.00	3	2208
12:59:49	1030.00	1035.00	1035.00	-30.00	1	2205
12:59:41	1030.00	1035.00	1035.00	-30.00	3	2204
12:59:37	1030.00	1035.00	1035.00	-30.00	5	2201
12:59:04	1030.00	1035.00	1035.00	-30.00	3	2196
12:58:28	1025.00	1035.00	1035.00	-30.00	3	2193
12:58:09	1025.00	1030.00	1030.00	-35.00	1	2190
12:57:51	1025.00	1035.00	1035.00	-30.00	3	2189
12:57:49	1025.00	1030.00	1030.00	-35.00	1	2186
12:57:49	1025.00	1030.00	1030.00	-35.00	1	2185
12:57:49	1030.00	1035.00	1030.00	-35.00	1	2184
12:57:49	1030.00	1035.00	1030.00	-35.00	3	2183
12:57:49	1035.00	1040.00	1025.00	-40.00	5	2180
12:57:49	1035.00	1040.00	1030.00	-35.00	10	2175
12:57:49	1035.00	1040.00	1035.00	-30.00	5	2165
12:57:14	1035.00	1040.00	1040.00	-25.00	3	2160
12:56:38	1030.00	1040.00	1040.00	-25.00	1	2157
12:56:37	1030.00	1040.00	1040.00	-25.00	3	2156
12:56:01	1030.00	1040.00	1040.00	-25.00	3	2153
12:55:24	1030.00	1040.00	1040.00	-25.00	3	2150
12:55:19	1035.00	1040.00	1035.00	-30.00	1	2147
12:55:19	1035.00	1040.00	1035.00	-30.00	1	2146
12:55:19	1035.00	1040.00	1035.00	-30.00	1	2145
12:55:14	1035.00	1040.00	1035.00	-30.00	1	2144
12:55:10	1030.00	1035.00	1035.00	-30.00	1	2143
12:55:10	1030.00	1035.00	1035.00	-30.00	3	2142
12:55:05	1030.00	1035.00	1035.00	-30.00	1	2139
12:55:05	1030.00	1035.00	1035.00	-30.00	1	2138
12:55:01	1030.00	1035.00	1035.00	-30.00	2	2137
12:55:01	1030.00	1035.00	1035.00	-30.00	5	2135
12:55:01	1030.00	1035.00	1035.00	-30.00	17	2130
12:54:50	1025.00	1030.00	1030.00	-35.00	1	2113
12:54:50	1025.00	1030.00	1030.00	-35.00	2	2112
12:54:50	1025.00	1030.00	1030.00	-35.00	6	2110
12:54:50	1020.00	1030.00	1030.00	-35.00	22	2104
12:54:47	1020.00	1030.00	1030.00	-35.00	3	2082
12:54:32	1020.00	1025.00	1025.00	-40.00	1	2079
12:54:32	1025.00	1030.00	1025.00	-40.00	1	2078
12:54:22	1020.00	1030.00	1030.00	-35.00	1	2077
12:54:21	1020.00	1025.00	1025.00	-40.00	1	2076
12:54:11	1025.00	1030.00	1025.00	-40.00	1	2075
12:54:11	1020.00	1025.00	1025.00	-40.00	2	2074
12:54:11	1020.00	1025.00	1025.00	-40.00	1	2072
12:54:10	1020.00	1025.00	1025.00	-40.00	3	2071
12:54:00	1020.00	1025.00	1025.00	-40.00	1	2068
12:53:46	1020.00	1025.00	1025.00	-40.00	1	2067
12:53:34	1020.00	1025.00	1025.00	-40.00	3	2066
12:53:25	1020.00	1025.00	1025.00	-40.00	1	2063
12:53:24	1020.00	1025.00	1025.00	-40.00	1	2062
12:53:14	1020.00	1025.00	1025.00	-40.00	1	2061
12:53:14	1020.00	1025.00	1025.00	-40.00	10	2060
12:53:10	1020.00	1025.00	1025.00	-40.00	1	2050
12:52:57	1020.00	1025.00	1025.00	-40.00	3	2049
12:52:42	1020.00	1025.00	1025.00	-40.00	2	2046
12:51:51	1020.00	1025.00	1025.00	-40.00	1	2044
12:51:36	1020.00	1025.00	1025.00	-40.00	1	2043
12:50:38	1020.00	1025.00	1025.00	-40.00	1	2042
12:50:13	1020.00	1025.00	1025.00	-40.00	1	2041
12:50:12	1025.00	1030.00	1025.00	-40.00	14	2040
12:50:05	1025.00	1030.00	1025.00	-40.00	1	2026
12:49:55	1025.00	1030.00	1030.00	-35.00	1	2025
12:48:33	1025.00	1030.00	1030.00	-35.00	5	2024
12:48:30	1025.00	1030.00	1025.00	-40.00	1	2019
12:48:30	1025.00	1030.00	1025.00	-40.00	1	2018
12:47:02	1025.00	1030.00	1030.00	-35.00	1	2017
12:46:34	1025.00	1030.00	1030.00	-35.00	3	2016
12:44:41	1020.00	1025.00	1025.00	-40.00	1	2013
12:44:34	1020.00	1025.00	1025.00	-40.00	1	2012
12:44:34	1020.00	1025.00	1025.00	-40.00	1	2011
12:44:34	1020.00	1025.00	1025.00	-40.00	1	2010
12:44:05	1020.00	1030.00	1020.00	-45.00	1	2009
12:44:05	1020.00	1030.00	1020.00	-45.00	1	2008
12:44:04	1020.00	1030.00	1030.00	-35.00	1	2007
12:42:46	1020.00	1025.00	1025.00	-40.00	1	2006
12:42:46	1025.00	1030.00	1025.00	-40.00	1	2005
12:42:05	1020.00	1025.00	1025.00	-40.00	1	2004
12:42:05	1020.00	1025.00	1020.00	-45.00	1	2003
12:42:05	1020.00	1025.00	1025.00	-40.00	1	2002
12:42:05	1020.00	1025.00	1025.00	-40.00	4	2001
12:41:00	1020.00	1025.00	1025.00	-40.00	1	1997
12:40:58	1025.00	1030.00	1025.00	-40.00	1	1996
12:40:58	1025.00	1030.00	1025.00	-40.00	1	1995
12:40:29	1020.00	1025.00	1025.00	-40.00	1	1994
12:40:21	1020.00	1025.00	1025.00	-40.00	1	1993
12:40:21	1020.00	1025.00	1025.00	-40.00	1	1992
12:39:02	1020.00	1025.00	1025.00	-40.00	1	1991
12:38:51	1020.00	1025.00	1025.00	-40.00	1	1990
12:38:24	1020.00	1025.00	1025.00	-40.00	1	1989
12:37:42	1020.00	1025.00	1025.00	-40.00	1	1988
12:37:42	1020.00	1025.00	1025.00	-40.00	1	1987
12:36:39	1020.00	1025.00	1025.00	-40.00	1	1986
12:36:39	1020.00	1025.00	1025.00	-40.00	1	1985
12:34:40	1020.00	1025.00	1025.00	-40.00	1	1984
12:34:39	1020.00	1025.00	1025.00	-40.00	1	1983
12:34:04	1020.00	1025.00	1025.00	-40.00	3	1982
12:33:33	1025.00	1030.00	1025.00	-40.00	1	1979
12:33:33	1025.00	1030.00	1025.00	-40.00	1	1978
12:30:45	1020.00	1025.00	1025.00	-40.00	1	1977
12:30:45	1020.00	1025.00	1025.00	-40.00	1	1976
12:30:45	1025.00	1030.00	1025.00	-40.00	1	1975
12:30:34	1025.00	1030.00	1025.00	-40.00	1	1974
12:30:25	1020.00	1025.00	1025.00	-40.00	1	1973
12:30:25	1020.00	1025.00	1025.00	-40.00	1	1972
12:30:25	1025.00	1030.00	1025.00	-40.00	2	1971
12:30:25	1020.00	1025.00	1025.00	-40.00	9	1969
12:28:47	1020.00	1025.00	1020.00	-45.00	1	1960
12:26:46	1020.00	1025.00	1025.00	-40.00	1	1959
12:25:11	1020.00	1025.00	1025.00	-40.00	1	1958
12:25:06	1020.00	1025.00	1020.00	-45.00	1	1957
12:24:56	1020.00	1025.00	1025.00	-40.00	1	1956
12:21:35	1025.00	1030.00	1025.00	-40.00	1	1955
12:21:35	1020.00	1025.00	1025.00	-40.00	1	1954
12:21:35	1020.00	1025.00	1025.00	-40.00	3	1953
12:21:35	1020.00	1025.00	1025.00	-40.00	3	1950
12:21:07	1015.00	1020.00	1020.00	-45.00	10	1947
12:20:23	1015.00	1020.00	1020.00	-45.00	1	1937
12:19:40	1015.00	1020.00	1020.00	-45.00	1	1936
12:18:48	1015.00	1020.00	1020.00	-45.00	1	1935
12:18:48	1015.00	1020.00	1020.00	-45.00	4	1934
12:18:34	1020.00	1025.00	1020.00	-45.00	6	1930
12:18:34	1020.00	1025.00	1020.00	-45.00	2	1924
12:17:21	1020.00	1025.00	1025.00	-40.00	1	1922
12:13:57	1020.00	1025.00	1025.00	-40.00	1	1921
12:11:25	1025.00	1030.00	1025.00	-40.00	1	1920
12:10:55	1020.00	1025.00	1025.00	-40.00	1	1919
12:10:55	1020.00	1025.00	1025.00	-40.00	3	1918
12:10:48	1020.00	1025.00	1025.00	-40.00	2	1915
12:09:19	1020.00	1025.00	1025.00	-40.00	1	1913
12:08:47	1020.00	1025.00	1025.00	-40.00	1	1912
12:08:47	1025.00	1030.00	1025.00	-40.00	1	1911
12:08:13	1025.00	1030.00	1025.00	-40.00	1	1910
12:08:13	1025.00	1030.00	1025.00	-40.00	1	1909
12:08:13	1025.00	1030.00	1025.00	-40.00	1	1908
12:08:13	1025.00	1030.00	1025.00	-40.00	1	1907
12:08:13	1025.00	1030.00	1025.00	-40.00	4	1906
12:08:13	1025.00	1030.00	1025.00	-40.00	1	1902
12:07:41	1030.00	1035.00	1030.00	-35.00	10	1901
12:07:41	1030.00	1035.00	1030.00	-35.00	1	1891
12:07:41	1030.00	1035.00	1030.00	-35.00	3	1890
12:05:37	1030.00	1035.00	1035.00	-30.00	1	1887
12:04:49	1030.00	1035.00	1035.00	-30.00	1	1886
12:04:19	1030.00	1035.00	1035.00	-30.00	1	1885
12:03:21	1030.00	1035.00	1035.00	-30.00	1	1884
12:02:33	1030.00	1035.00	1035.00	-30.00	1	1883
11:59:48	1025.00	1030.00	1030.00	-35.00	1	1882
11:58:00	1025.00	1030.00	1030.00	-35.00	1	1881
11:57:39	1025.00	1030.00	1030.00	-35.00	1	1880
11:57:39	1025.00	1030.00	1030.00	-35.00	2	1879
11:56:21	1025.00	1030.00	1030.00	-35.00	1	1877
11:54:04	1030.00	1035.00	1030.00	-35.00	1	1876
11:53:48	1030.00	1035.00	1030.00	-35.00	1	1875
11:51:34	1025.00	1030.00	1030.00	-35.00	2	1874
11:51:34	1025.00	1030.00	1030.00	-35.00	1	1872
11:51:26	1025.00	1030.00	1030.00	-35.00	1	1871
11:49:50	1030.00	1035.00	1030.00	-35.00	2	1870
11:49:50	1030.00	1035.00	1030.00	-35.00	1	1868
11:48:09	1025.00	1035.00	1035.00	-30.00	1	1867
11:47:47	1030.00	1035.00	1030.00	-35.00	1	1866
11:47:47	1025.00	1030.00	1030.00	-35.00	1	1865
11:47:47	1025.00	1030.00	1030.00	-35.00	1	1864
11:47:47	1025.00	1030.00	1030.00	-35.00	4	1863
11:47:47	1025.00	1030.00	1030.00	-35.00	2	1859
11:47:44	1025.00	1030.00	1030.00	-35.00	1	1857
11:47:04	1025.00	1030.00	1030.00	-35.00	1	1856
11:46:11	1025.00	1030.00	1025.00	-40.00	1	1855
11:44:57	1025.00	1030.00	1025.00	-40.00	1	1854
11:44:53	1025.00	1030.00	1030.00	-35.00	2	1853
11:44:52	1030.00	1035.00	1030.00	-35.00	7	1851
11:44:52	1030.00	1035.00	1030.00	-35.00	1	1844
11:44:43	1030.00	1035.00	1035.00	-30.00	1	1843
11:42:57	1030.00	1035.00	1035.00	-30.00	1	1842
11:39:25	1025.00	1030.00	1030.00	-35.00	1	1841
11:39:06	1025.00	1030.00	1030.00	-35.00	4	1840
11:38:59	1025.00	1030.00	1030.00	-35.00	1	1836
11:37:44	1025.00	1030.00	1030.00	-35.00	1	1835
11:37:20	1025.00	1030.00	1030.00	-35.00	2	1834
11:36:32	1030.00	1035.00	1030.00	-35.00	3	1832
11:36:32	1025.00	1030.00	1030.00	-35.00	7	1829
11:35:47	1025.00	1030.00	1030.00	-35.00	1	1822
11:35:47	1025.00	1030.00	1030.00	-35.00	3	1821
11:35:18	1025.00	1030.00	1030.00	-35.00	1	1818
11:35:15	1030.00	1035.00	1030.00	-35.00	1	1817
11:35:08	1030.00	1035.00	1030.00	-35.00	1	1816
11:34:54	1030.00	1035.00	1030.00	-35.00	1	1815
11:34:41	1030.00	1035.00	1030.00	-35.00	1	1814
11:34:41	1025.00	1030.00	1030.00	-35.00	2	1813
11:34:37	1030.00	1035.00	1030.00	-35.00	1	1811
11:34:31	1030.00	1035.00	1030.00	-35.00	1	1810
11:34:18	1025.00	1030.00	1030.00	-35.00	4	1809
11:34:18	1025.00	1030.00	1030.00	-35.00	5	1805
11:34:15	1025.00	1030.00	1030.00	-35.00	1	1800
11:33:52	1025.00	1030.00	1025.00	-40.00	1	1799
11:33:41	1025.00	1030.00	1030.00	-35.00	1	1798
11:33:24	1025.00	1030.00	1030.00	-35.00	1	1797
11:33:19	1025.00	1030.00	1030.00	-35.00	1	1796
11:33:05	1020.00	1025.00	1025.00	-40.00	6	1795
11:32:36	1020.00	1025.00	1025.00	-40.00	3	1789
11:32:34	1015.00	1020.00	1020.00	-45.00	21	1786
11:30:47	1020.00	1025.00	1020.00	-45.00	1	1765
11:30:17	1020.00	1025.00	1020.00	-45.00	1	1764
11:30:01	1015.00	1025.00	1015.00	-50.00	1	1763
11:30:00	1015.00	1025.00	1015.00	-50.00	1	1762
11:29:35	1020.00	1025.00	1020.00	-45.00	1	1761
11:29:35	1020.00	1025.00	1020.00	-45.00	2	1760
11:29:35	1020.00	1025.00	1020.00	-45.00	1	1758
11:29:35	1015.00	1020.00	1020.00	-45.00	5	1757
11:28:32	1010.00	1020.00	1010.00	-55.00	1	1752
11:27:43	1010.00	1015.00	1015.00	-50.00	1	1751
11:27:12	1010.00	1020.00	1010.00	-55.00	2	1750
11:27:05	1010.00	1020.00	1010.00	-55.00	1	1748
11:25:57	1010.00	1020.00	1010.00	-55.00	1	1747
11:25:41	1010.00	1020.00	1010.00	-55.00	1	1746
11:25:37	1010.00	1020.00	1010.00	-55.00	1	1745
11:24:08	1010.00	1020.00	1010.00	-55.00	1	1744
11:23:15	1010.00	1015.00	1015.00	-50.00	1	1743
11:22:40	1010.00	1020.00	1010.00	-55.00	1	1742
11:22:37	1015.00	1020.00	1015.00	-50.00	1	1741
11:22:37	1015.00	1020.00	1015.00	-50.00	1	1740
11:21:54	1010.00	1020.00	1010.00	-55.00	1	1739
11:21:29	1015.00	1020.00	1015.00	-50.00	1	1738
11:21:24	1010.00	1015.00	1015.00	-50.00	1	1737
11:21:24	1010.00	1015.00	1015.00	-50.00	9	1736
11:21:13	1010.00	1015.00	1010.00	-55.00	1	1727
11:20:34	1015.00	1020.00	1015.00	-50.00	2	1726
11:20:34	1015.00	1020.00	1015.00	-50.00	2	1724
11:19:45	1015.00	1020.00	1015.00	-50.00	1	1722
11:18:16	1015.00	1020.00	1015.00	-50.00	1	1721
11:17:52	1015.00	1020.00	1015.00	-50.00	1	1720
11:17:26	1015.00	1020.00	1015.00	-50.00	1	1719
11:16:49	1015.00	1020.00	1015.00	-50.00	1	1718
11:16:26	1015.00	1020.00	1015.00	-50.00	1	1717
11:15:50	1010.00	1015.00	1015.00	-50.00	1	1716
11:15:22	1010.00	1015.00	1015.00	-50.00	1	1715
11:15:22	1010.00	1020.00	1010.00	-55.00	1	1714
11:15:22	1015.00	1020.00	1015.00	-50.00	1	1713
11:15:20	1015.00	1020.00	1015.00	-50.00	1	1712
11:15:00	1015.00	1020.00	1015.00	-50.00	1	1711
11:14:52	1015.00	1020.00	1015.00	-50.00	1	1710
11:14:44	1015.00	1020.00	1015.00	-50.00	1	1709
11:14:18	1015.00	1020.00	1020.00	-45.00	1	1708
11:14:17	1015.00	1020.00	1015.00	-50.00	1	1707
11:14:17	1015.00	1020.00	1015.00	-50.00	3	1706
11:14:17	1015.00	1020.00	1015.00	-50.00	3	1703
11:13:52	1015.00	1020.00	1015.00	-50.00	1	1700
11:13:49	1015.00	1020.00	1015.00	-50.00	1	1699
11:13:11	1015.00	1020.00	1015.00	-50.00	1	1698
11:12:34	1015.00	1020.00	1015.00	-50.00	1	1697
11:12:34	1015.00	1020.00	1015.00	-50.00	1	1696
11:12:29	1020.00	1025.00	1020.00	-45.00	8	1695
11:12:29	1020.00	1025.00	1020.00	-45.00	1	1687
11:12:29	1020.00	1025.00	1020.00	-45.00	1	1686
11:12:29	1020.00	1025.00	1020.00	-45.00	1	1685
11:12:24	1020.00	1025.00	1020.00	-45.00	1	1684
11:12:18	1020.00	1025.00	1020.00	-45.00	1	1683
11:10:56	1020.00	1025.00	1020.00	-45.00	1	1682
11:10:25	1020.00	1025.00	1020.00	-45.00	2	1681
11:09:46	1020.00	1025.00	1020.00	-45.00	1	1679
11:09:34	1025.00	1030.00	1025.00	-40.00	3	1678
11:09:28	1025.00	1030.00	1025.00	-40.00	1	1675
11:09:07	1025.00	1030.00	1025.00	-40.00	1	1674
11:08:51	1020.00	1025.00	1025.00	-40.00	3	1673
11:08:51	1020.00	1025.00	1025.00	-40.00	1	1670
11:08:51	1020.00	1025.00	1025.00	-40.00	1	1669
11:08:51	1020.00	1025.00	1025.00	-40.00	1	1668
11:08:48	1020.00	1025.00	1025.00	-40.00	2	1667
11:08:21	1020.00	1025.00	1020.00	-45.00	1	1665
11:08:01	1020.00	1025.00	1020.00	-45.00	1	1664
11:07:47	1020.00	1025.00	1020.00	-45.00	1	1663
11:07:44	1020.00	1025.00	1025.00	-40.00	1	1662
11:07:06	1020.00	1025.00	1020.00	-45.00	1	1661
11:06:58	1020.00	1025.00	1025.00	-40.00	1	1660
11:06:43	1020.00	1025.00	1025.00	-40.00	1	1659
11:06:32	1020.00	1025.00	1020.00	-45.00	1	1658
11:06:26	1020.00	1030.00	1020.00	-45.00	1	1657
11:06:26	1020.00	1030.00	1020.00	-45.00	1	1656
11:06:26	1020.00	1030.00	1020.00	-45.00	1	1655
11:06:26	1020.00	1030.00	1020.00	-45.00	1	1654
11:06:26	1020.00	1030.00	1020.00	-45.00	1	1653
11:05:44	1025.00	1030.00	1025.00	-40.00	1	1652
11:05:22	1025.00	1030.00	1025.00	-40.00	1	1651
11:05:04	1025.00	1030.00	1025.00	-40.00	1	1650
11:03:30	1025.00	1030.00	1025.00	-40.00	1	1649
11:02:55	1025.00	1030.00	1025.00	-40.00	2	1648
11:02:15	1025.00	1030.00	1025.00	-40.00	1	1646
11:01:41	1025.00	1030.00	1025.00	-40.00	1	1645
11:01:33	1020.00	1025.00	1025.00	-40.00	1	1644
11:01:12	1020.00	1025.00	1025.00	-40.00	1	1643
11:00:41	1020.00	1030.00	1020.00	-45.00	1	1642
11:00:01	1025.00	1030.00	1025.00	-40.00	1	1641
10:59:13	1025.00	1030.00	1025.00	-40.00	1	1640
10:58:54	1020.00	1025.00	1025.00	-40.00	8	1639
10:57:44	1020.00	1025.00	1020.00	-45.00	1	1631
10:57:38	1020.00	1025.00	1020.00	-45.00	1	1630
10:57:18	1020.00	1025.00	1025.00	-40.00	1	1629
10:56:16	1020.00	1025.00	1020.00	-45.00	1	1628
10:55:37	1020.00	1025.00	1020.00	-45.00	1	1627
10:54:48	1020.00	1025.00	1020.00	-45.00	1	1626
10:53:36	1020.00	1025.00	1020.00	-45.00	1	1625
10:53:20	1020.00	1025.00	1020.00	-45.00	1	1624
10:53:02	1015.00	1020.00	1020.00	-45.00	1	1623
10:52:58	1015.00	1020.00	1020.00	-45.00	1	1622
10:52:58	1015.00	1020.00	1020.00	-45.00	5	1621
10:51:53	1015.00	1020.00	1015.00	-50.00	1	1616
10:51:26	1020.00	1025.00	1020.00	-45.00	1	1615
10:51:03	1015.00	1020.00	1020.00	-45.00	6	1614
10:50:51	1020.00	1025.00	1020.00	-45.00	5	1608
10:50:51	1020.00	1025.00	1020.00	-45.00	1	1603
10:50:24	1020.00	1025.00	1020.00	-45.00	1	1602
10:50:06	1020.00	1025.00	1020.00	-45.00	2	1601
10:50:06	1015.00	1020.00	1020.00	-45.00	4	1599
10:49:57	1015.00	1020.00	1020.00	-45.00	1	1595
10:49:33	1015.00	1020.00	1015.00	-50.00	1	1594
10:49:23	1015.00	1020.00	1020.00	-45.00	3	1593
10:48:56	1015.00	1020.00	1015.00	-50.00	1	1590
10:48:36	1020.00	1025.00	1020.00	-45.00	7	1589
10:48:36	1020.00	1025.00	1020.00	-45.00	3	1582
10:48:25	1020.00	1025.00	1025.00	-40.00	2	1579
10:48:24	1020.00	1025.00	1025.00	-40.00	1	1577
10:47:50	1020.00	1025.00	1025.00	-40.00	1	1576
10:47:28	1020.00	1025.00	1020.00	-45.00	1	1575
10:47:28	1020.00	1025.00	1025.00	-40.00	1	1574
10:47:25	1020.00	1025.00	1025.00	-40.00	1	1573
10:47:20	1020.00	1025.00	1025.00	-40.00	1	1572
10:47:19	1020.00	1025.00	1025.00	-40.00	1	1571
10:47:19	1020.00	1025.00	1025.00	-40.00	1	1570
10:47:15	1020.00	1025.00	1025.00	-40.00	1	1569
10:46:55	1015.00	1020.00	1020.00	-45.00	2	1568
10:46:55	1015.00	1020.00	1020.00	-45.00	1	1566
10:46:54	1015.00	1020.00	1020.00	-45.00	1	1565
10:46:51	1015.00	1020.00	1020.00	-45.00	1	1564
10:46:29	1015.00	1020.00	1020.00	-45.00	1	1563
10:46:21	1015.00	1020.00	1020.00	-45.00	5	1562
10:46:09	1015.00	1020.00	1015.00	-50.00	1	1557
10:46:05	1015.00	1020.00	1015.00	-50.00	1	1556
10:46:00	1015.00	1020.00	1015.00	-50.00	1	1555
10:45:30	1015.00	1020.00	1015.00	-50.00	1	1554
10:45:02	1015.00	1020.00	1015.00	-50.00	1	1553
10:44:47	1015.00	1020.00	1015.00	-50.00	1	1552
10:44:32	1015.00	1020.00	1015.00	-50.00	1	1551
10:44:03	1015.00	1020.00	1020.00	-45.00	1	1550
10:43:55	1020.00	1025.00	1020.00	-45.00	3	1549
10:43:40	1020.00	1025.00	1025.00	-40.00	2	1546
10:43:22	1020.00	1025.00	1025.00	-40.00	1	1544
10:43:07	1015.00	1025.00	1025.00	-40.00	1	1543
10:43:04	1015.00	1025.00	1015.00	-50.00	1	1542
10:42:42	1015.00	1020.00	1020.00	-45.00	1	1541
10:42:42	1015.00	1020.00	1020.00	-45.00	1	1540
10:42:42	1015.00	1020.00	1020.00	-45.00	7	1539
10:41:37	1015.00	1020.00	1015.00	-50.00	1	1532
10:41:29	1015.00	1020.00	1020.00	-45.00	1	1531
10:41:28	1015.00	1020.00	1015.00	-50.00	1	1530
10:41:28	1015.00	1020.00	1015.00	-50.00	1	1529
10:41:15	1015.00	1020.00	1020.00	-45.00	1	1528
10:41:13	1015.00	1020.00	1020.00	-45.00	1	1527
10:41:03	1015.00	1020.00	1020.00	-45.00	1	1526
10:41:02	1015.00	1020.00	1020.00	-45.00	1	1525
10:41:02	1020.00	1025.00	1020.00	-45.00	1	1524
10:41:02	1015.00	1020.00	1020.00	-45.00	10	1523
10:40:48	1010.00	1015.00	1015.00	-50.00	7	1513
10:40:37	1015.00	1020.00	1015.00	-50.00	5	1506
10:40:32	1015.00	1020.00	1015.00	-50.00	1	1501
10:40:08	1015.00	1020.00	1015.00	-50.00	1	1500
10:40:08	1015.00	1020.00	1015.00	-50.00	1	1499
10:39:35	1015.00	1020.00	1015.00	-50.00	2	1498
10:38:54	1015.00	1020.00	1015.00	-50.00	1	1496
10:38:53	1015.00	1020.00	1015.00	-50.00	2	1495
10:38:47	1015.00	1020.00	1015.00	-50.00	1	1493
10:38:41	1015.00	1020.00	1015.00	-50.00	1	1492
10:37:25	1015.00	1020.00	1015.00	-50.00	1	1491
10:37:14	1015.00	1020.00	1015.00	-50.00	1	1490
10:37:10	1015.00	1020.00	1020.00	-45.00	1	1489
10:37:04	1010.00	1020.00	1020.00	-45.00	1	1488
10:37:03	1010.00	1020.00	1020.00	-45.00	1	1487
10:37:00	1010.00	1015.00	1015.00	-50.00	1	1486
10:36:49	1015.00	1020.00	1015.00	-50.00	1	1485
10:36:48	1015.00	1020.00	1015.00	-50.00	1	1484
10:36:47	1015.00	1020.00	1015.00	-50.00	1	1483
10:36:46	1010.00	1015.00	1015.00	-50.00	3	1482
10:36:37	1005.00	1015.00	1015.00	-50.00	9	1479
10:36:27	1005.00	1010.00	1010.00	-55.00	1	1470
10:36:27	1005.00	1010.00	1010.00	-55.00	6	1469
10:36:17	1000.00	1010.00	1010.00	-55.00	1	1463
10:36:10	1005.00	1010.00	1005.00	-60.00	1	1462
10:35:41	1000.00	1005.00	1005.00	-60.00	1	1461
10:35:22	1000.00	1010.00	1000.00	-65.00	12	1460
10:35:07	1000.00	1005.00	1005.00	-60.00	1	1448
10:34:55	1000.00	1005.00	1005.00	-60.00	1	1447
10:34:55	1005.00	1010.00	1005.00	-60.00	6	1446
10:34:49	1005.00	1010.00	1005.00	-60.00	1	1440
10:34:36	1005.00	1010.00	1005.00	-60.00	2	1439
10:34:03	1005.00	1010.00	1005.00	-60.00	4	1437
10:33:49	1005.00	1015.00	1005.00	-60.00	1	1433
10:33:34	1005.00	1015.00	1005.00	-60.00	3	1432
10:33:27	1005.00	1010.00	1010.00	-55.00	4	1429
10:33:27	1010.00	1020.00	1010.00	-55.00	7	1425
10:33:22	1010.00	1020.00	1010.00	-55.00	1	1418
10:33:06	1010.00	1015.00	1015.00	-50.00	10	1417
10:32:55	1005.00	1010.00	1010.00	-55.00	2	1407
10:32:55	1005.00	1010.00	1010.00	-55.00	1	1405
10:32:55	1005.00	1015.00	1005.00	-60.00	5	1404
10:32:53	1005.00	1015.00	1005.00	-60.00	1	1399
10:32:43	1010.00	1015.00	1010.00	-55.00	13	1398
10:32:42	1010.00	1015.00	1015.00	-50.00	1	1385
10:32:40	1005.00	1010.00	1010.00	-55.00	2	1384
10:32:39	1005.00	1010.00	1010.00	-55.00	2	1382
10:32:38	1000.00	1010.00	1010.00	-55.00	6	1380
10:32:34	1000.00	1010.00	1000.00	-65.00	1	1374
10:32:33	1000.00	1005.00	1005.00	-60.00	2	1373
10:32:33	1000.00	1005.00	1005.00	-60.00	3	1371
10:32:31	1000.00	1005.00	1000.00	-65.00	1	1368
10:32:24	1000.00	1005.00	1000.00	-65.00	1	1367
10:32:20	1000.00	1010.00	1000.00	-65.00	9	1366
10:32:19	1000.00	1010.00	1000.00	-65.00	1	1357
10:32:13	1000.00	1005.00	1005.00	-60.00	2	1356
10:32:10	1000.00	1005.00	1000.00	-65.00	1	1354
10:32:08	1005.00	1010.00	1005.00	-60.00	1	1353
10:32:07	1005.00	1010.00	1005.00	-60.00	2	1352
10:32:06	1000.00	1005.00	1005.00	-60.00	2	1350
10:32:06	1000.00	1005.00	1005.00	-60.00	3	1348
10:32:00	1000.00	1010.00	1000.00	-65.00	3	1345
10:31:59	1000.00	1005.00	1005.00	-60.00	11	1342
10:31:37	1000.00	1010.00	1000.00	-65.00	1	1331
10:31:33	1005.00	1010.00	1005.00	-60.00	1	1330
10:31:26	1005.00	1010.00	1005.00	-60.00	1	1329
10:31:21	1000.00	1005.00	1005.00	-60.00	1	1328
10:31:16	1005.00	1010.00	1005.00	-60.00	1	1327
10:31:12	1005.00	1010.00	1005.00	-60.00	1	1326
10:30:52	1005.00	1010.00	1005.00	-60.00	1	1325
10:30:43	1005.00	1010.00	1010.00	-55.00	7	1324
10:30:42	1000.00	1005.00	1005.00	-60.00	1	1317
10:30:42	1005.00	1010.00	1005.00	-60.00	1	1316
10:30:37	1005.00	1010.00	1005.00	-60.00	1	1315
10:30:36	1005.00	1010.00	1005.00	-60.00	1	1314
10:30:36	1000.00	1005.00	1005.00	-60.00	1	1313
10:30:36	1000.00	1005.00	1005.00	-60.00	3	1312
10:30:34	1005.00	1010.00	1005.00	-60.00	2	1309
10:30:23	1005.00	1010.00	1005.00	-60.00	1	1307
10:30:17	1005.00	1010.00	1005.00	-60.00	1	1306
10:30:05	1005.00	1010.00	1005.00	-60.00	1	1305
10:30:04	1005.00	1010.00	1005.00	-60.00	7	1304
10:29:45	1005.00	1010.00	1010.00	-55.00	2	1297
10:29:45	1010.00	1015.00	1010.00	-55.00	1	1295
10:29:45	1005.00	1010.00	1010.00	-55.00	10	1294
10:29:43	1005.00	1010.00	1005.00	-60.00	5	1284
10:29:30	1005.00	1010.00	1010.00	-55.00	1	1279
10:29:29	1005.00	1015.00	1005.00	-60.00	1	1278
10:29:29	1005.00	1010.00	1010.00	-55.00	1	1277
10:29:29	1005.00	1010.00	1010.00	-55.00	1	1276
10:29:29	1005.00	1015.00	1005.00	-60.00	8	1275
10:29:22	1005.00	1015.00	1005.00	-60.00	2	1267
10:29:20	1005.00	1015.00	1005.00	-60.00	1	1265
10:29:19	1005.00	1010.00	1010.00	-55.00	1	1264
10:29:19	1005.00	1010.00	1010.00	-55.00	1	1263
10:29:18	1005.00	1015.00	1005.00	-60.00	1	1262
10:29:15	1005.00	1010.00	1010.00	-55.00	1	1261
10:29:12	1010.00	1015.00	1005.00	-60.00	4	1260
10:29:12	1010.00	1015.00	1010.00	-55.00	6	1256
10:29:04	1010.00	1015.00	1010.00	-55.00	2	1250
10:28:56	1015.00	1020.00	1010.00	-55.00	3	1248
10:28:56	1015.00	1020.00	1015.00	-50.00	11	1245
10:28:44	1020.00	1025.00	1020.00	-45.00	1	1234
10:28:44	1020.00	1025.00	1020.00	-45.00	1	1233
10:28:08	1020.00	1025.00	1020.00	-45.00	1	1232
10:27:30	1020.00	1025.00	1020.00	-45.00	1	1231
10:27:27	1020.00	1025.00	1020.00	-45.00	1	1230
10:27:21	1015.00	1020.00	1020.00	-45.00	8	1229
10:27:16	1010.00	1015.00	1015.00	-50.00	1	1221
10:27:16	1015.00	1020.00	1015.00	-50.00	3	1220
10:27:04	1010.00	1015.00	1015.00	-50.00	1	1217
10:27:04	1010.00	1015.00	1015.00	-50.00	5	1216
10:27:04	1015.00	1020.00	1015.00	-50.00	5	1211
10:27:02	1015.00	1020.00	1020.00	-45.00	1	1206
10:27:01	1015.00	1020.00	1015.00	-50.00	1	1205
10:26:56	1015.00	1020.00	1020.00	-45.00	6	1204
10:26:54	1015.00	1020.00	1015.00	-50.00	1	1198
10:26:54	1015.00	1020.00	1015.00	-50.00	1	1197
10:26:53	1015.00	1020.00	1015.00	-50.00	1	1196
10:26:52	1015.00	1020.00	1015.00	-50.00	1	1195
10:26:50	1015.00	1020.00	1015.00	-50.00	1	1194
10:26:49	1015.00	1020.00	1010.00	-55.00	5	1193
10:26:49	1015.00	1020.00	1015.00	-50.00	6	1188
10:26:47	1015.00	1020.00	1015.00	-50.00	1	1182
10:26:38	1015.00	1025.00	1015.00	-50.00	5	1181
10:26:35	1015.00	1020.00	1020.00	-45.00	1	1176
10:26:33	1020.00	1025.00	1020.00	-45.00	1	1175
10:26:32	1020.00	1025.00	1020.00	-45.00	1	1174
10:26:29	1020.00	1025.00	1020.00	-45.00	1	1173
10:26:27	1020.00	1025.00	1020.00	-45.00	2	1172
10:26:21	1020.00	1025.00	1020.00	-45.00	1	1170
10:26:21	1020.00	1025.00	1020.00	-45.00	1	1169
10:26:20	1020.00	1030.00	1020.00	-45.00	5	1168
10:26:17	1020.00	1030.00	1030.00	-35.00	1	1163
10:26:16	1025.00	1030.00	1020.00	-45.00	4	1162
10:26:16	1025.00	1030.00	1025.00	-40.00	3	1158
10:25:49	1020.00	1030.00	1030.00	-35.00	1	1155
10:25:35	1020.00	1025.00	1025.00	-40.00	1	1154
10:25:34	1020.00	1025.00	1025.00	-40.00	2	1153
10:25:34	1025.00	1030.00	1025.00	-40.00	6	1151
10:25:24	1025.00	1030.00	1025.00	-40.00	1	1145
10:25:17	1025.00	1030.00	1030.00	-35.00	1	1144
10:25:00	1025.00	1030.00	1030.00	-35.00	1	1143
10:24:45	1025.00	1030.00	1030.00	-35.00	1	1142
10:24:44	1025.00	1030.00	1025.00	-40.00	1	1141
10:24:40	1020.00	1025.00	1025.00	-40.00	5	1140
10:24:40	1020.00	1025.00	1025.00	-40.00	6	1135
10:24:39	1020.00	1025.00	1020.00	-45.00	1	1129
10:24:37	1020.00	1025.00	1020.00	-45.00	5	1128
10:24:35	1020.00	1025.00	1020.00	-45.00	1	1123
10:24:33	1020.00	1025.00	1020.00	-45.00	10	1122
10:24:28	1025.00	1030.00	1025.00	-40.00	2	1112
10:24:25	1025.00	1030.00	1025.00	-40.00	1	1110
10:24:22	1025.00	1030.00	1025.00	-40.00	3	1109
10:24:22	1025.00	1030.00	1025.00	-40.00	1	1106
10:24:20	1025.00	1030.00	1025.00	-40.00	1	1105
10:24:18	1025.00	1030.00	1025.00	-40.00	1	1104
10:24:14	1025.00	1030.00	1025.00	-40.00	2	1103
10:24:13	1025.00	1030.00	1025.00	-40.00	1	1101
10:24:03	1030.00	1035.00	1030.00	-35.00	4	1100
10:24:03	1030.00	1035.00	1030.00	-35.00	1	1096
10:23:55	1030.00	1035.00	1030.00	-35.00	1	1095
10:23:44	1030.00	1035.00	1030.00	-35.00	1	1094
10:23:02	1030.00	1035.00	1030.00	-35.00	1	1093
10:23:02	1025.00	1030.00	1030.00	-35.00	1	1092
10:23:01	1030.00	1035.00	1030.00	-35.00	2	1091
10:22:57	1025.00	1030.00	1030.00	-35.00	1	1089
10:22:57	1030.00	1035.00	1030.00	-35.00	1	1088
10:22:57	1030.00	1035.00	1030.00	-35.00	1	1087
10:22:56	1030.00	1035.00	1030.00	-35.00	1	1086
10:22:54	1030.00	1035.00	1030.00	-35.00	1	1085
10:22:53	1030.00	1035.00	1030.00	-35.00	1	1084
10:22:48	1030.00	1035.00	1030.00	-35.00	1	1083
10:22:38	1030.00	1040.00	1030.00	-35.00	1	1082
10:22:35	1030.00	1035.00	1035.00	-30.00	2	1081
10:22:35	1030.00	1035.00	1035.00	-30.00	1	1079
10:22:32	1030.00	1040.00	1030.00	-35.00	1	1078
10:22:20	1030.00	1035.00	1035.00	-30.00	1	1077
10:22:17	1030.00	1040.00	1030.00	-35.00	2	1076
10:22:16	1035.00	1040.00	1035.00	-30.00	1	1074
10:22:12	1030.00	1035.00	1035.00	-30.00	5	1073
10:21:51	1030.00	1035.00	1035.00	-30.00	1	1068
10:21:47	1035.00	1040.00	1035.00	-30.00	1	1067
10:21:47	1035.00	1040.00	1035.00	-30.00	1	1066
10:21:47	1035.00	1040.00	1035.00	-30.00	1	1065
10:21:44	1035.00	1040.00	1035.00	-30.00	2	1064
10:21:43	1035.00	1040.00	1035.00	-30.00	1	1062
10:21:41	1035.00	1040.00	1035.00	-30.00	1	1061
10:21:25	1035.00	1040.00	1035.00	-30.00	1	1060
10:21:23	1035.00	1045.00	1035.00	-30.00	4	1059
10:21:01	1040.00	1045.00	1040.00	-25.00	1	1055
10:20:56	1040.00	1045.00	1040.00	-25.00	1	1054
10:20:27	1040.00	1045.00	1040.00	-25.00	1	1053
10:20:15	1040.00	1045.00	1040.00	-25.00	1	1052
10:20:14	1035.00	1040.00	1040.00	-25.00	6	1051
10:20:14	1035.00	1040.00	1040.00	-25.00	9	1045
10:19:57	1040.00	1045.00	1040.00	-25.00	11	1036
10:19:54	1040.00	1045.00	1040.00	-25.00	1	1025
10:19:52	1040.00	1045.00	1040.00	-25.00	2	1024
10:19:43	1040.00	1045.00	1040.00	-25.00	1	1022
10:18:27	1040.00	1045.00	1045.00	-20.00	1	1021
10:18:24	1040.00	1045.00	1045.00	-20.00	1	1020
10:18:11	1040.00	1050.00	1040.00	-25.00	1	1019
10:17:43	1040.00	1050.00	1040.00	-25.00	1	1018
10:17:43	1040.00	1045.00	1045.00	-20.00	1	1017
10:17:43	1040.00	1045.00	1045.00	-20.00	3	1016
10:17:25	1040.00	1045.00	1045.00	-20.00	1	1013
10:16:59	1045.00	1050.00	1045.00	-20.00	2	1012
10:16:53	1045.00	1050.00	1045.00	-20.00	1	1010
10:16:52	1045.00	1050.00	1045.00	-20.00	1	1009
10:16:01	1045.00	1050.00	1050.00	-15.00	1	1008
10:15:45	1045.00	1050.00	1045.00	-20.00	1	1007
10:15:04	1040.00	1045.00	1045.00	-20.00	1	1006
10:14:48	1040.00	1045.00	1045.00	-20.00	1	1005
10:14:46	1045.00	1050.00	1045.00	-20.00	1	1004
10:14:31	1045.00	1050.00	1045.00	-20.00	1	1003
10:14:19	1040.00	1045.00	1045.00	-20.00	1	1002
10:14:05	1040.00	1045.00	1045.00	-20.00	4	1001
10:13:58	1040.00	1050.00	1040.00	-25.00	1	997
10:13:58	1040.00	1050.00	1040.00	-25.00	1	996
10:13:58	1040.00	1050.00	1040.00	-25.00	1	995
10:13:56	1045.00	1050.00	1045.00	-20.00	11	994
10:12:29	1045.00	1055.00	1045.00	-20.00	1	983
10:12:10	1050.00	1055.00	1050.00	-15.00	1	982
10:12:04	1045.00	1050.00	1050.00	-15.00	8	981
10:11:28	1040.00	1045.00	1045.00	-20.00	1	973
10:11:27	1045.00	1050.00	1045.00	-20.00	1	972
10:11:22	1045.00	1050.00	1045.00	-20.00	1	971
10:11:22	1040.00	1045.00	1045.00	-20.00	1	970
10:11:20	1045.00	1050.00	1045.00	-20.00	1	969
10:11:20	1045.00	1050.00	1045.00	-20.00	1	968
10:11:04	1045.00	1050.00	1045.00	-20.00	1	967
10:11:00	1045.00	1050.00	1045.00	-20.00	1	966
10:11:00	1045.00	1050.00	1045.00	-20.00	1	965
10:11:00	1045.00	1050.00	1045.00	-20.00	1	964
10:10:59	1045.00	1050.00	1045.00	-20.00	1	963
10:10:58	1045.00	1050.00	1050.00	-15.00	1	962
10:10:49	1045.00	1050.00	1045.00	-20.00	1	961
10:10:48	1045.00	1050.00	1045.00	-20.00	1	960
10:10:48	1045.00	1050.00	1045.00	-20.00	5	959
10:10:47	1045.00	1050.00	1045.00	-20.00	1	954
10:10:47	1050.00	1055.00	1050.00	-15.00	17	953
10:10:47	1050.00	1055.00	1050.00	-15.00	1	936
10:10:33	1050.00	1055.00	1050.00	-15.00	1	935
10:10:23	1050.00	1055.00	1050.00	-15.00	1	934
10:10:07	1050.00	1055.00	1055.00	-10.00	3	933
10:09:18	1050.00	1055.00	1055.00	-10.00	1	930
10:08:32	1050.00	1055.00	1055.00	-10.00	1	929
10:08:10	1050.00	1055.00	1055.00	-10.00	1	928
10:07:01	1050.00	1055.00	1050.00	-15.00	1	927
10:06:33	1055.00	1060.00	1055.00	-10.00	16	926
10:06:33	1055.00	1060.00	1055.00	-10.00	1	910
10:06:20	1055.00	1060.00	1060.00	-5.00	1	909
10:06:13	1055.00	1060.00	1060.00	-5.00	1	908
10:06:03	1055.00	1060.00	1060.00	-5.00	1	907
10:05:50	1055.00	1060.00	1055.00	-10.00	1	906
10:05:50	1055.00	1060.00	1060.00	-5.00	1	905
10:05:16	1055.00	1060.00	1060.00	-5.00	1	904
10:05:14	1060.00	1065.00	1060.00	-5.00	1	903
10:05:13	1055.00	1060.00	1060.00	-5.00	1	902
10:05:11	1055.00	1060.00	1060.00	-5.00	1	901
10:05:09	1055.00	1060.00	1060.00	-5.00	1	900
10:05:00	1055.00	1060.00	1060.00	-5.00	4	899
10:04:11	1055.00	1060.00	1055.00	-10.00	1	895
10:03:51	1060.00	1065.00	1060.00	-5.00	1	894
10:03:49	1060.00	1065.00	1060.00	-5.00	1	893
10:03:47	1060.00	1065.00	1060.00	-5.00	1	892
10:03:44	1060.00	1065.00	1060.00	-5.00	1	891
10:03:42	1055.00	1060.00	1060.00	-5.00	2	890
10:03:23	1055.00	1060.00	1060.00	-5.00	1	888
10:03:19	1055.00	1060.00	1060.00	-5.00	1	887
10:02:32	1060.00	1065.00	1060.00	-5.00	2	886
10:01:57	1060.00	1065.00	1060.00	-5.00	1	884
10:01:40	1055.00	1060.00	1060.00	-5.00	6	883
10:01:16	1055.00	1060.00	1055.00	-10.00	1	877
10:01:14	1050.00	1055.00	1055.00	-10.00	1	876
10:01:14	1050.00	1055.00	1055.00	-10.00	2	875
10:00:56	1050.00	1055.00	1055.00	-10.00	1	873
10:00:56	1050.00	1055.00	1055.00	-10.00	7	872
10:00:50	1050.00	1055.00	1050.00	-15.00	1	865
10:00:50	1050.00	1055.00	1050.00	-15.00	1	864
10:00:27	1050.00	1055.00	1050.00	-15.00	1	863
10:00:16	1050.00	1055.00	1050.00	-15.00	1	862
10:00:14	1050.00	1055.00	1050.00	-15.00	1	861
10:00:12	1050.00	1055.00	1050.00	-15.00	4	860
09:59:07	1050.00	1055.00	1050.00	-15.00	1	856
09:58:58	1050.00	1060.00	1050.00	-15.00	1	855
09:58:37	1050.00	1060.00	1050.00	-15.00	1	854
09:58:33	1050.00	1060.00	1050.00	-15.00	1	853
09:58:18	1050.00	1060.00	1050.00	-15.00	1	852
09:57:46	1055.00	1060.00	1055.00	-10.00	1	851
09:57:31	1050.00	1055.00	1055.00	-10.00	6	850
09:57:22	1050.00	1055.00	1055.00	-10.00	1	844
09:57:20	1050.00	1055.00	1055.00	-10.00	1	843
09:57:03	1055.00	1060.00	1055.00	-10.00	3	842
09:56:54	1055.00	1060.00	1055.00	-10.00	1	839
09:56:50	1055.00	1060.00	1055.00	-10.00	1	838
09:56:49	1055.00	1060.00	1055.00	-10.00	2	837
09:56:40	1055.00	1060.00	1055.00	-10.00	1	835
09:56:35	1055.00	1060.00	1055.00	-10.00	1	834
09:55:47	1055.00	1060.00	1060.00	-5.00	1	833
09:55:16	1060.00	1065.00	1060.00	-5.00	1	832
09:55:13	1060.00	1065.00	1060.00	-5.00	4	831
09:54:56	1060.00	1065.00	1060.00	-5.00	1	827
09:54:28	1060.00	1065.00	1065.00	0	1	826
09:54:12	1060.00	1065.00	1065.00	0	1	825
09:54:05	1055.00	1060.00	1060.00	-5.00	4	824
09:54:05	1055.00	1060.00	1060.00	-5.00	3	820
09:54:05	1055.00	1060.00	1060.00	-5.00	8	817
09:53:35	1055.00	1060.00	1055.00	-10.00	1	809
09:52:48	1055.00	1060.00	1055.00	-10.00	1	808
09:52:46	1055.00	1060.00	1055.00	-10.00	1	807
09:52:23	1055.00	1065.00	1055.00	-10.00	1	806
09:52:22	1055.00	1065.00	1055.00	-10.00	1	805
09:52:21	1060.00	1065.00	1060.00	-5.00	1	804
09:52:21	1060.00	1065.00	1060.00	-5.00	4	803
09:51:26	1060.00	1065.00	1060.00	-5.00	1	799
09:51:17	1060.00	1065.00	1060.00	-5.00	1	798
09:51:01	1060.00	1065.00	1060.00	-5.00	1	797
09:50:59	1060.00	1065.00	1060.00	-5.00	1	796
09:50:55	1060.00	1065.00	1060.00	-5.00	1	795
09:50:45	1060.00	1065.00	1060.00	-5.00	1	794
09:50:45	1065.00	1070.00	1065.00	0	11	793
09:50:30	1065.00	1070.00	1065.00	0	1	782
09:50:01	1070.00	1075.00	1070.00	+5.00	1	781
09:48:39	1065.00	1070.00	1070.00	+5.00	1	780
09:47:29	1065.00	1070.00	1070.00	+5.00	10	779
09:47:11	1060.00	1065.00	1065.00	0	1	769
09:46:41	1060.00	1065.00	1065.00	0	2	768
09:46:25	1065.00	1070.00	1065.00	0	2	766
09:46:15	1060.00	1065.00	1065.00	0	5	764
09:46:11	1060.00	1065.00	1060.00	-5.00	1	759
09:46:00	1060.00	1065.00	1065.00	0	1	758
09:45:41	1065.00	1070.00	1065.00	0	4	757
09:45:41	1065.00	1070.00	1065.00	0	2	753
09:45:41	1065.00	1070.00	1065.00	0	1	751
09:45:14	1065.00	1070.00	1065.00	0	1	750
09:45:11	1065.00	1070.00	1065.00	0	1	749
09:44:57	1065.00	1070.00	1065.00	0	1	748
09:43:21	1070.00	1075.00	1070.00	+5.00	1	747
09:42:23	1075.00	1080.00	1075.00	+10.00	3	746
09:41:45	1075.00	1080.00	1075.00	+10.00	1	743
09:41:11	1070.00	1075.00	1075.00	+10.00	1	742
09:41:01	1070.00	1075.00	1070.00	+5.00	2	741
09:40:51	1070.00	1075.00	1075.00	+10.00	1	739
09:40:29	1075.00	1080.00	1075.00	+10.00	4	738
09:40:14	1075.00	1080.00	1080.00	+15.00	1	734
09:40:06	1080.00	1085.00	1080.00	+15.00	1	733
09:39:59	1075.00	1080.00	1080.00	+15.00	1	732
09:39:47	1075.00	1080.00	1080.00	+15.00	1	731
09:39:47	1075.00	1080.00	1075.00	+10.00	4	730
09:39:25	1080.00	1085.00	1080.00	+15.00	1	726
09:39:17	1080.00	1085.00	1080.00	+15.00	1	725
09:38:43	1075.00	1080.00	1080.00	+15.00	7	724
09:38:19	1075.00	1080.00	1075.00	+10.00	1	717
09:38:00	1070.00	1075.00	1075.00	+10.00	4	716
09:37:46	1070.00	1075.00	1075.00	+10.00	1	712
09:37:45	1070.00	1075.00	1070.00	+5.00	1	711
09:37:45	1070.00	1075.00	1070.00	+5.00	1	710
09:37:44	1070.00	1075.00	1070.00	+5.00	1	709
09:37:43	1065.00	1070.00	1070.00	+5.00	1	708
09:37:43	1065.00	1070.00	1070.00	+5.00	1	707
09:37:43	1065.00	1070.00	1070.00	+5.00	1	706
09:37:20	1065.00	1070.00	1070.00	+5.00	1	705
09:37:18	1065.00	1070.00	1070.00	+5.00	1	704
09:36:58	1070.00	1075.00	1070.00	+5.00	1	703
09:36:52	1070.00	1075.00	1070.00	+5.00	1	702
09:36:51	1070.00	1075.00	1070.00	+5.00	1	701
09:36:49	1070.00	1075.00	1070.00	+5.00	4	700
09:36:49	1070.00	1075.00	1070.00	+5.00	1	696
09:36:41	1070.00	1075.00	1070.00	+5.00	1	695
09:36:37	1070.00	1075.00	1070.00	+5.00	1	694
09:36:36	1070.00	1075.00	1070.00	+5.00	1	693
09:36:33	1070.00	1075.00	1070.00	+5.00	1	692
09:36:28	1070.00	1075.00	1075.00	+10.00	1	691
09:36:27	1075.00	1080.00	1075.00	+10.00	2	690
09:36:19	1075.00	1080.00	1075.00	+10.00	1	688
09:36:18	1075.00	1080.00	1075.00	+10.00	1	687
09:36:16	1075.00	1080.00	1075.00	+10.00	4	686
09:36:12	1080.00	1085.00	1080.00	+15.00	5	682
09:35:10	1080.00	1085.00	1085.00	+20.00	1	677
09:35:08	1080.00	1085.00	1080.00	+15.00	1	676
09:34:51	1075.00	1080.00	1080.00	+15.00	1	675
09:34:39	1075.00	1080.00	1080.00	+15.00	1	674
09:34:14	1080.00	1085.00	1080.00	+15.00	1	673
09:34:06	1080.00	1085.00	1080.00	+15.00	1	672
09:34:05	1080.00	1085.00	1080.00	+15.00	1	671
09:34:05	1080.00	1085.00	1080.00	+15.00	1	670
09:34:05	1080.00	1085.00	1080.00	+15.00	1	669
09:33:59	1080.00	1085.00	1080.00	+15.00	1	668
09:33:59	1080.00	1085.00	1085.00	+20.00	1	667
09:33:59	1080.00	1085.00	1080.00	+15.00	1	666
09:33:57	1085.00	1090.00	1085.00	+20.00	3	665
09:33:57	1085.00	1090.00	1085.00	+20.00	3	662
09:33:57	1085.00	1090.00	1085.00	+20.00	2	659
09:33:57	1085.00	1090.00	1085.00	+20.00	1	657
09:33:54	1085.00	1090.00	1085.00	+20.00	1	656
09:33:48	1085.00	1090.00	1085.00	+20.00	1	655
09:33:36	1085.00	1090.00	1085.00	+20.00	1	654
09:33:34	1085.00	1090.00	1085.00	+20.00	1	653
09:33:30	1085.00	1090.00	1090.00	+25.00	1	652
09:33:12	1085.00	1090.00	1090.00	+25.00	1	651
09:33:10	1080.00	1085.00	1085.00	+20.00	1	650
09:33:10	1080.00	1085.00	1085.00	+20.00	1	649
09:33:07	1080.00	1085.00	1085.00	+20.00	4	648
09:33:06	1080.00	1085.00	1085.00	+20.00	1	644
09:33:04	1080.00	1085.00	1085.00	+20.00	1	643
09:32:34	1080.00	1085.00	1085.00	+20.00	1	642
09:32:32	1080.00	1085.00	1085.00	+20.00	1	641
09:31:31	1085.00	1090.00	1085.00	+20.00	1	640
09:31:28	1085.00	1090.00	1090.00	+25.00	1	639
09:31:06	1090.00	1095.00	1090.00	+25.00	1	638
09:31:06	1090.00	1095.00	1090.00	+25.00	5	637
09:30:36	1090.00	1095.00	1095.00	+30.00	1	632
09:30:17	1095.00	1100.00	1095.00	+30.00	9	631
09:30:08	1095.00	1105.00	1105.00	+40.00	1	622
09:30:07	1095.00	1100.00	1100.00	+35.00	1	621
09:30:07	1100.00	1105.00	1100.00	+35.00	1	620
09:29:55	1095.00	1105.00	1105.00	+40.00	1	619
09:29:55	1095.00	1100.00	1100.00	+35.00	5	618
09:29:01	1095.00	1100.00	1100.00	+35.00	1	613
09:26:34	1100.00	1105.00	1100.00	+35.00	1	612
09:26:21	1100.00	1105.00	1100.00	+35.00	1	611
09:26:15	1095.00	1100.00	1100.00	+35.00	2	610
09:26:15	1095.00	1100.00	1100.00	+35.00	1	608
09:26:10	1095.00	1100.00	1100.00	+35.00	1	607
09:26:08	1095.00	1100.00	1095.00	+30.00	1	606
09:26:08	1095.00	1100.00	1100.00	+35.00	1	605
09:25:57	1095.00	1100.00	1095.00	+30.00	1	604
09:25:57	1095.00	1100.00	1100.00	+35.00	1	603
09:25:57	1095.00	1100.00	1100.00	+35.00	2	602
09:25:51	1095.00	1100.00	1100.00	+35.00	1	600
09:25:32	1095.00	1100.00	1100.00	+35.00	1	599
09:24:03	1100.00	1105.00	1100.00	+35.00	1	598
09:23:54	1100.00	1105.00	1105.00	+40.00	1	597
09:23:52	1100.00	1105.00	1100.00	+35.00	1	596
09:23:35	1100.00	1105.00	1105.00	+40.00	2	595
09:23:34	1100.00	1105.00	1100.00	+35.00	1	593
09:23:09	1100.00	1105.00	1100.00	+35.00	4	592
09:23:08	1095.00	1100.00	1100.00	+35.00	4	588
09:23:06	1095.00	1100.00	1100.00	+35.00	2	584
09:23:04	1095.00	1100.00	1095.00	+30.00	1	582
09:23:00	1095.00	1100.00	1095.00	+30.00	1	581
09:22:59	1095.00	1100.00	1100.00	+35.00	1	580
09:22:43	1095.00	1100.00	1100.00	+35.00	1	579
09:22:42	1100.00	1105.00	1100.00	+35.00	3	578
09:22:36	1100.00	1105.00	1100.00	+35.00	1	575
09:22:27	1100.00	1105.00	1100.00	+35.00	1	574
09:22:02	1105.00	1110.00	1105.00	+40.00	8	573
09:22:01	1105.00	1110.00	1105.00	+40.00	1	565
09:21:41	1105.00	1110.00	1105.00	+40.00	1	564
09:21:34	1105.00	1110.00	1110.00	+45.00	1	563
09:21:04	1105.00	1110.00	1110.00	+45.00	1	562
09:21:03	1105.00	1110.00	1110.00	+45.00	1	561
09:20:31	1105.00	1110.00	1110.00	+45.00	1	560
09:20:24	1105.00	1110.00	1110.00	+45.00	1	559
09:20:23	1105.00	1110.00	1110.00	+45.00	1	558
09:20:22	1110.00	1115.00	1110.00	+45.00	1	557
09:20:22	1105.00	1110.00	1110.00	+45.00	1	556
09:20:19	1105.00	1110.00	1110.00	+45.00	1	555
09:20:07	1105.00	1110.00	1110.00	+45.00	1	554
09:20:03	1105.00	1110.00	1110.00	+45.00	1	553
09:20:01	1105.00	1110.00	1110.00	+45.00	1	552
09:19:58	1105.00	1110.00	1110.00	+45.00	1	551
09:19:53	1105.00	1110.00	1110.00	+45.00	1	550
09:19:46	1105.00	1110.00	1110.00	+45.00	2	549
09:19:43	1105.00	1110.00	1105.00	+40.00	1	547
09:19:35	1100.00	1105.00	1105.00	+40.00	1	546
09:19:35	1100.00	1105.00	1105.00	+40.00	2	545
09:19:35	1100.00	1105.00	1105.00	+40.00	1	543
09:19:27	1100.00	1105.00	1100.00	+35.00	1	542
09:19:26	1100.00	1105.00	1100.00	+35.00	1	541
09:19:25	1100.00	1105.00	1105.00	+40.00	1	540
09:19:23	1100.00	1105.00	1100.00	+35.00	1	539
09:19:22	1100.00	1105.00	1100.00	+35.00	5	538
09:19:19	1100.00	1105.00	1100.00	+35.00	1	533
09:19:13	1095.00	1100.00	1100.00	+35.00	1	532
09:19:13	1100.00	1105.00	1100.00	+35.00	1	531
09:19:13	1100.00	1105.00	1100.00	+35.00	2	530
09:19:12	1105.00	1110.00	1105.00	+40.00	10	528
09:18:59	1105.00	1110.00	1105.00	+40.00	1	518
09:18:59	1105.00	1110.00	1105.00	+40.00	1	517
09:18:53	1105.00	1110.00	1105.00	+40.00	1	516
09:18:46	1105.00	1110.00	1110.00	+45.00	1	515
09:18:32	1105.00	1110.00	1110.00	+45.00	1	514
09:18:30	1110.00	1115.00	1110.00	+45.00	4	513
09:18:23	1110.00	1115.00	1115.00	+50.00	2	509
09:18:14	1110.00	1115.00	1115.00	+50.00	1	507
09:18:11	1110.00	1115.00	1115.00	+50.00	1	506
09:18:08	1110.00	1115.00	1115.00	+50.00	1	505
09:18:04	1110.00	1115.00	1115.00	+50.00	1	504
09:18:01	1110.00	1115.00	1115.00	+50.00	1	503
09:17:55	1105.00	1110.00	1110.00	+45.00	2	502
09:17:48	1110.00	1115.00	1110.00	+45.00	3	500
09:17:45	1110.00	1115.00	1115.00	+50.00	1	497
09:17:44	1110.00	1115.00	1110.00	+45.00	1	496
09:17:34	1115.00	1120.00	1115.00	+50.00	1	495
09:17:34	1115.00	1120.00	1115.00	+50.00	10	494
09:17:33	1115.00	1120.00	1120.00	+55.00	1	484
09:17:32	1115.00	1120.00	1120.00	+55.00	1	483
09:17:26	1115.00	1120.00	1120.00	+55.00	1	482
09:17:26	1115.00	1120.00	1120.00	+55.00	1	481
09:17:25	1115.00	1120.00	1120.00	+55.00	1	480
09:17:23	1120.00	1125.00	1120.00	+55.00	1	479
09:17:22	1115.00	1120.00	1120.00	+55.00	3	478
09:17:21	1115.00	1120.00	1120.00	+55.00	3	475
09:17:21	1115.00	1120.00	1120.00	+55.00	1	472
09:17:17	1115.00	1120.00	1120.00	+55.00	1	471
09:17:15	1115.00	1120.00	1115.00	+50.00	1	470
09:17:15	1115.00	1125.00	1115.00	+50.00	2	469
09:17:15	1115.00	1120.00	1120.00	+55.00	1	467
09:17:13	1115.00	1120.00	1120.00	+55.00	1	466
09:17:11	1115.00	1120.00	1120.00	+55.00	1	465
09:17:11	1115.00	1120.00	1120.00	+55.00	13	464
09:17:08	1110.00	1115.00	1115.00	+50.00	5	451
09:17:08	1110.00	1115.00	1115.00	+50.00	1	446
09:17:06	1110.00	1115.00	1115.00	+50.00	1	445
09:17:03	1110.00	1115.00	1110.00	+45.00	1	444
09:17:01	1105.00	1110.00	1110.00	+45.00	3	443
09:17:01	1105.00	1110.00	1110.00	+45.00	1	440
09:17:01	1105.00	1110.00	1110.00	+45.00	2	439
09:17:01	1105.00	1110.00	1110.00	+45.00	6	437
09:17:01	1105.00	1110.00	1110.00	+45.00	35	431
09:17:01	1105.00	1110.00	1110.00	+45.00	1	396
09:16:51	1105.00	1110.00	1105.00	+40.00	1	395
09:16:36	1100.00	1105.00	1105.00	+40.00	1	394
09:16:36	1100.00	1105.00	1105.00	+40.00	1	393
09:16:35	1100.00	1105.00	1100.00	+35.00	1	392
09:16:32	1100.00	1105.00	1100.00	+35.00	1	391
09:16:25	1095.00	1100.00	1100.00	+35.00	14	390
09:16:23	1095.00	1100.00	1095.00	+30.00	1	376
09:16:23	1090.00	1095.00	1095.00	+30.00	4	375
09:16:13	1085.00	1090.00	1090.00	+25.00	1	371
09:16:13	1085.00	1090.00	1090.00	+25.00	3	370
09:16:10	1085.00	1090.00	1085.00	+20.00	1	367
09:16:09	1085.00	1090.00	1085.00	+20.00	4	366
09:15:53	1085.00	1090.00	1085.00	+20.00	1	362
09:15:52	1085.00	1090.00	1090.00	+25.00	1	361
09:15:52	1085.00	1090.00	1090.00	+25.00	1	360
09:15:43	1085.00	1090.00	1090.00	+25.00	1	359
09:15:36	1085.00	1090.00	1090.00	+25.00	1	358
09:15:13	1085.00	1090.00	1090.00	+25.00	1	357
09:15:00	1085.00	1090.00	1090.00	+25.00	1	356
09:14:49	1085.00	1090.00	1090.00	+25.00	1	355
09:14:46	1085.00	1090.00	1090.00	+25.00	1	354
09:14:38	1085.00	1095.00	1095.00	+30.00	2	353
09:14:22	1085.00	1095.00	1095.00	+30.00	1	351
09:14:00	1085.00	1090.00	1095.00	+30.00	1	350
09:14:00	1085.00	1090.00	1090.00	+25.00	2	349
09:13:59	1085.00	1090.00	1090.00	+25.00	1	347
09:13:58	1090.00	1095.00	1090.00	+25.00	11	346
09:13:57	1090.00	1095.00	1095.00	+30.00	1	335
09:13:52	1090.00	1095.00	1095.00	+30.00	1	334
09:13:52	1090.00	1095.00	1095.00	+30.00	1	333
09:13:50	1090.00	1095.00	1095.00	+30.00	1	332
09:13:50	1090.00	1095.00	1095.00	+30.00	1	331
09:13:45	1090.00	1095.00	1095.00	+30.00	1	330
09:13:43	1090.00	1095.00	1095.00	+30.00	1	329
09:13:33	1090.00	1095.00	1090.00	+25.00	1	328
09:13:33	1085.00	1090.00	1090.00	+25.00	3	327
09:13:31	1085.00	1090.00	1090.00	+25.00	1	324
09:13:19	1080.00	1085.00	1085.00	+20.00	2	323
09:13:16	1085.00	1090.00	1085.00	+20.00	2	321
09:13:16	1080.00	1085.00	1085.00	+20.00	4	319
09:13:16	1080.00	1085.00	1085.00	+20.00	1	315
09:13:00	1080.00	1085.00	1085.00	+20.00	1	314
09:12:49	1080.00	1085.00	1085.00	+20.00	1	313
09:12:46	1080.00	1085.00	1085.00	+20.00	1	312
09:12:46	1080.00	1085.00	1085.00	+20.00	1	311
09:12:37	1085.00	1090.00	1085.00	+20.00	1	310
09:12:37	1080.00	1085.00	1085.00	+20.00	1	309
09:12:33	1085.00	1090.00	1085.00	+20.00	1	308
09:12:33	1085.00	1090.00	1085.00	+20.00	1	307
09:12:29	1080.00	1085.00	1085.00	+20.00	1	306
09:12:28	1080.00	1085.00	1085.00	+20.00	2	305
09:12:27	1080.00	1085.00	1085.00	+20.00	1	303
09:12:18	1080.00	1085.00	1085.00	+20.00	1	302
09:12:17	1085.00	1090.00	1085.00	+20.00	1	301
09:12:16	1075.00	1080.00	1085.00	+20.00	2	300
09:12:16	1085.00	1090.00	1085.00	+20.00	1	298
09:12:15	1080.00	1085.00	1085.00	+20.00	1	297
09:12:15	1080.00	1085.00	1085.00	+20.00	1	296
09:12:14	1080.00	1085.00	1085.00	+20.00	1	295
09:12:12	1085.00	1090.00	1085.00	+20.00	3	294
09:12:11	1080.00	1085.00	1085.00	+20.00	1	291
09:12:11	1080.00	1085.00	1085.00	+20.00	2	290
09:12:11	1080.00	1085.00	1085.00	+20.00	1	288
09:12:11	1080.00	1085.00	1085.00	+20.00	1	287
09:12:09	1080.00	1085.00	1085.00	+20.00	1	286
09:11:55	1075.00	1080.00	1080.00	+15.00	10	285
09:11:55	1075.00	1080.00	1080.00	+15.00	3	275
09:11:47	1075.00	1080.00	1075.00	+10.00	1	272
09:10:57	1070.00	1075.00	1075.00	+10.00	1	271
09:10:42	1065.00	1075.00	1075.00	+10.00	1	270
09:10:38	1070.00	1075.00	1070.00	+5.00	2	269
09:10:38	1070.00	1075.00	1070.00	+5.00	1	267
09:10:37	1065.00	1070.00	1070.00	+5.00	2	266
09:10:35	1065.00	1070.00	1070.00	+5.00	1	264
09:10:35	1065.00	1070.00	1070.00	+5.00	2	263
09:10:27	1065.00	1070.00	1070.00	+5.00	1	261
09:09:57	1070.00	1075.00	1070.00	+5.00	1	260
09:09:44	1070.00	1075.00	1070.00	+5.00	2	259
09:09:23	1075.00	1080.00	1075.00	+10.00	1	257
09:09:22	1070.00	1075.00	1075.00	+10.00	2	256
09:09:22	1070.00	1075.00	1075.00	+10.00	3	254
09:09:21	1065.00	1070.00	1070.00	+5.00	1	251
09:09:21	1065.00	1070.00	1070.00	+5.00	2	250
09:09:21	1065.00	1070.00	1070.00	+5.00	1	248
09:08:59	1065.00	1070.00	1070.00	+5.00	1	247
09:08:58	1065.00	1070.00	1070.00	+5.00	1	246
09:08:25	1060.00	1065.00	1065.00	0	4	245
09:08:00	1065.00	1070.00	1065.00	0	1	241
09:07:51	1060.00	1065.00	1065.00	0	1	240
09:07:51	1060.00	1070.00	1060.00	-5.00	2	239
09:07:51	1060.00	1065.00	1065.00	0	13	237
09:07:51	1065.00	1070.00	1065.00	0	3	224
09:07:48	1065.00	1070.00	1070.00	+5.00	1	221
09:07:36	1070.00	1075.00	1070.00	+5.00	1	220
09:07:36	1065.00	1070.00	1070.00	+5.00	1	219
09:07:29	1065.00	1070.00	1065.00	0	1	218
09:07:25	1065.00	1070.00	1065.00	0	1	217
09:07:25	1060.00	1065.00	1065.00	0	4	216
09:07:24	1050.00	1060.00	1060.00	-5.00	4	212
09:07:11	1050.00	1060.00	1050.00	-15.00	1	208
09:07:11	1050.00	1055.00	1055.00	-10.00	7	207
09:06:59	1045.00	1050.00	1050.00	-15.00	1	200
09:06:55	1050.00	1055.00	1050.00	-15.00	1	199
09:06:54	1050.00	1055.00	1050.00	-15.00	1	198
09:06:54	1045.00	1050.00	1050.00	-15.00	1	197
09:06:52	1045.00	1050.00	1050.00	-15.00	1	196
09:06:51	1045.00	1050.00	1050.00	-15.00	1	195
09:06:42	1045.00	1050.00	1050.00	-15.00	1	194
09:06:39	1045.00	1050.00	1045.00	-20.00	1	193
09:06:39	1050.00	1055.00	1050.00	-15.00	1	192
09:06:39	1050.00	1055.00	1050.00	-15.00	8	191
09:06:34	1050.00	1055.00	1050.00	-15.00	2	183
09:06:31	1050.00	1055.00	1050.00	-15.00	3	181
09:06:28	1050.00	1060.00	1050.00	-15.00	1	178
09:06:20	1055.00	1060.00	1055.00	-10.00	2	177
09:06:20	1055.00	1060.00	1055.00	-10.00	1	175
09:06:11	1055.00	1060.00	1055.00	-10.00	1	174
09:06:03	1055.00	1060.00	1055.00	-10.00	1	173
09:05:52	1055.00	1060.00	1055.00	-10.00	1	172
09:05:51	1060.00	1065.00	1060.00	-5.00	9	171
09:05:46	1060.00	1065.00	1060.00	-5.00	2	162
09:05:45	1060.00	1065.00	1060.00	-5.00	1	160
09:05:35	1060.00	1065.00	1060.00	-5.00	1	159
09:05:11	1060.00	1070.00	1060.00	-5.00	1	158
09:05:10	1065.00	1070.00	1065.00	0	1	157
09:04:56	1065.00	1070.00	1065.00	0	1	156
09:04:53	1060.00	1070.00	1070.00	+5.00	2	155
09:04:44	1065.00	1070.00	1065.00	0	1	153
09:04:27	1065.00	1070.00	1065.00	0	1	152
09:04:27	1065.00	1070.00	1065.00	0	3	151
09:04:21	1065.00	1070.00	1065.00	0	1	148
09:04:14	1065.00	1070.00	1065.00	0	1	147
09:04:08	1060.00	1065.00	1065.00	0	2	146
09:04:08	1060.00	1065.00	1065.00	0	1	144
09:04:08	1065.00	1070.00	1065.00	0	4	143
09:04:00	1060.00	1065.00	1065.00	0	1	139
09:04:00	1060.00	1065.00	1065.00	0	1	138
09:04:00	1065.00	1070.00	1065.00	0	1	137
09:04:00	1065.00	1070.00	1065.00	0	1	136
09:03:59	1065.00	1070.00	1070.00	+5.00	1	135
09:03:53	1065.00	1070.00	1065.00	0	4	134
09:03:49	1070.00	1075.00	1070.00	+5.00	2	130
09:03:38	1070.00	1075.00	1070.00	+5.00	1	128
09:03:36	1065.00	1070.00	1070.00	+5.00	1	127
09:03:31	1065.00	1070.00	1070.00	+5.00	1	126
09:03:16	1070.00	1075.00	1070.00	+5.00	1	125
09:03:09	1065.00	1070.00	1070.00	+5.00	2	124
09:02:43	1070.00	1075.00	1070.00	+5.00	1	122
09:02:41	1065.00	1070.00	1070.00	+5.00	1	121
09:02:32	1065.00	1070.00	1070.00	+5.00	1	120
09:02:28	1065.00	1070.00	1070.00	+5.00	1	119
09:02:25	1065.00	1075.00	1065.00	0	1	118
09:02:24	1070.00	1075.00	1070.00	+5.00	1	117
09:02:24	1065.00	1070.00	1070.00	+5.00	3	116
09:02:22	1065.00	1070.00	1065.00	0	4	113
09:02:22	1070.00	1075.00	1070.00	+5.00	1	109
09:02:22	1070.00	1075.00	1070.00	+5.00	3	108
09:02:21	1070.00	1075.00	1070.00	+5.00	3	105
09:02:21	1070.00	1075.00	1070.00	+5.00	1	102
09:02:21	1070.00	1075.00	1070.00	+5.00	1	101
09:02:21	1070.00	1075.00	1075.00	+10.00	1	100
09:02:07	1070.00	1075.00	1075.00	+10.00	1	99
09:02:03	1075.00	1080.00	1075.00	+10.00	1	98
09:02:02	1075.00	1080.00	1075.00	+10.00	1	97
09:02:01	1075.00	1080.00	1075.00	+10.00	1	96
09:01:52	1075.00	1080.00	1075.00	+10.00	1	95
09:01:52	1070.00	1075.00	1075.00	+10.00	3	94
09:01:52	1070.00	1075.00	1075.00	+10.00	1	91
09:01:44	1070.00	1075.00	1075.00	+10.00	1	90
09:01:44	1070.00	1075.00	1070.00	+5.00	3	89
09:01:35	1075.00	1080.00	1075.00	+10.00	1	86
09:01:34	1075.00	1080.00	1075.00	+10.00	1	85
09:01:33	1070.00	1075.00	1075.00	+10.00	1	84
09:01:32	1075.00	1080.00	1075.00	+10.00	1	83
09:01:31	1070.00	1075.00	1075.00	+10.00	1	82
09:01:31	1070.00	1075.00	1075.00	+10.00	1	81
09:01:27	1070.00	1075.00	1075.00	+10.00	1	80
09:01:26	1075.00	1080.00	1075.00	+10.00	1	79
09:01:25	1070.00	1075.00	1075.00	+10.00	1	78
09:01:25	1070.00	1075.00	1075.00	+10.00	1	77
09:01:19	1070.00	1075.00	1070.00	+5.00	1	76
09:01:18	1070.00	1075.00	1075.00	+10.00	1	75
09:01:11	1065.00	1070.00	1070.00	+5.00	2	74
09:01:11	1065.00	1070.00	1070.00	+5.00	3	72
09:01:11	1065.00	1070.00	1070.00	+5.00	7	69
09:01:07	1065.00	1070.00	1065.00	0	1	62
09:01:07	1065.00	1070.00	1070.00	+5.00	1	61
09:00:44	1055.00	1060.00	1060.00	-5.00	1	60
09:00:44	1055.00	1060.00	1060.00	-5.00	5	59
09:00:44	1050.00	1060.00	1060.00	-5.00	2	54
09:00:31	1055.00	1060.00	1050.00	-15.00	2	52
09:00:31	1055.00	1060.00	1055.00	-10.00	1	50
09:00:28	1055.00	1060.00	1055.00	-10.00	1	49
09:00:27	1055.00	1060.00	1060.00	-5.00	1	48
09:00:27	1055.00	1060.00	1055.00	-10.00	1	47
09:00:27	1055.00	1060.00	1055.00	-10.00	1	46
09:00:26	1060.00	1065.00	1060.00	-5.00	5	45
09:00:26	1060.00	1065.00	1060.00	-5.00	1	40
09:00:26	1060.00	1065.00	1060.00	-5.00	1	39
09:00:21	1060.00	1065.00	1065.00	0	1	38
09:00:21	1060.00	1065.00	1065.00	0	1	37
09:00:18	1060.00	1065.00	1065.00	0	1	36
09:00:17	1060.00	1065.00	1065.00	0	1	35
09:00:15	1060.00	1065.00	1065.00	0	1	34
09:00:15	1060.00	1065.00	1065.00	0	1	33
09:00:15	1060.00	1065.00	1065.00	0	1	32
09:00:14	1065.00	1070.00	1065.00	0	1	31
09:00:11	1065.00	1070.00	1065.00	0	1	30
09:00:11	1060.00	1065.00	1065.00	0	1	29
09:00:11	1065.00	1070.00	1065.00	0	2	28
09:00:04	1065.00	1070.00	1070.00	+5.00	1	26
09:00:00	1060.00	1070.00	1070.00	+5.00	1	25
09:00:00	--	--	1065.00	0	24	24

　

其他人也逛...

大潤發5000元即享券(餘額型)

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

Samsung Galaxy S26 Ultra (12G/256G)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Samsung Galaxy S25 Ultra (12G/256G)

麥當勞大麥克好禮即享券

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

小米 REDMI Buds 8 Active 藍牙耳機

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

MyCard 3290點虛擬點數卡

vivo Y21 5G (6G/128G) 兩入組

麥當勞四塊麥克鷄塊即享券

Double A-多功能影印紙A4 80G (5包/箱)

5月總稅收5770億元　證交稅大增...

宣德：耕耘低軌衛星開花結果　...

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

‧台積電涉專利訴訟　經部：台廠...
‧SpaceX挑戰史上最大IPO　馬斯克...
‧董瑞斌：通膨壓力一直在　基本...

加密貨幣

比特幣BTC	62844.95	1,201.74	1.95%
以太幣ETH	1647.45	9.82	0.60%
瑞波幣XRP	1.11	-0.03	-2.39%
比特幣現金BCH	200.30	-3.23	-1.59%
萊特幣LTC	42.45	-0.56	-1.29%
卡達幣ADA	0.165157	0.00	-0.07%
波場幣TRX	0.321748	0.00	-0.27%
恆星幣XLM	0.187696	0.00	-2.44%

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。