最新[公告] 長虹:公告本公司獲選台北市「大直藏璽」公辦都更案之最優申請人熱門[公告] 寶雅*:公告本公司股票面額變更由「新台幣10元」變更為「新台幣1元」公告期間：115年7月2日至115年10月1日

更新報價

智　邦 (2345) 通信網路業上市

2125.00 ▲+35.00 +1.67% 47.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+35.00	2,243	2125.00	7	2130.00	13	2120.00	2195.00	2100.00	2090.00

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	2125.00	2130.00	2125.00	+35.00	5	2243
13:30:00	2120.00	2125.00	2125.00	+35.00	112	2238
13:24:45	2115.00	2120.00	2120.00	+30.00	2	2126
13:24:38	2115.00	2120.00	2115.00	+25.00	1	2124
13:24:36	2115.00	2120.00	2115.00	+25.00	1	2123
13:24:30	2115.00	2125.00	2115.00	+25.00	1	2122
13:24:30	2115.00	2125.00	2115.00	+25.00	1	2121
13:24:26	2115.00	2125.00	2115.00	+25.00	1	2120
13:24:15	2115.00	2125.00	2115.00	+25.00	1	2119
13:24:13	2115.00	2125.00	2115.00	+25.00	1	2118
13:24:09	2120.00	2125.00	2120.00	+30.00	1	2117
13:24:09	2120.00	2125.00	2120.00	+30.00	1	2116
13:24:08	2120.00	2125.00	2120.00	+30.00	1	2115
13:23:58	2120.00	2125.00	2120.00	+30.00	2	2114
13:23:50	2120.00	2125.00	2120.00	+30.00	1	2112
13:23:50	2115.00	2120.00	2120.00	+30.00	2	2111
13:23:50	2115.00	2120.00	2120.00	+30.00	1	2109
13:23:16	2115.00	2120.00	2120.00	+30.00	1	2108
13:23:16	2115.00	2120.00	2115.00	+25.00	1	2107
13:22:42	2115.00	2120.00	2120.00	+30.00	1	2106
13:22:37	2115.00	2120.00	2120.00	+30.00	1	2105
13:22:34	2115.00	2120.00	2115.00	+25.00	1	2104
13:21:36	2115.00	2120.00	2120.00	+30.00	1	2103
13:21:36	2115.00	2120.00	2120.00	+30.00	1	2102
13:21:13	2115.00	2120.00	2120.00	+30.00	1	2101
13:20:48	2115.00	2120.00	2115.00	+25.00	1	2100
13:20:45	2115.00	2120.00	2120.00	+30.00	1	2099
13:20:02	2115.00	2120.00	2115.00	+25.00	1	2098
13:20:01	2115.00	2120.00	2120.00	+30.00	1	2097
13:20:01	2115.00	2120.00	2115.00	+25.00	1	2096
13:19:59	2115.00	2120.00	2120.00	+30.00	1	2095
13:19:51	2115.00	2120.00	2120.00	+30.00	1	2094
13:19:51	2115.00	2120.00	2120.00	+30.00	7	2093
13:19:46	2115.00	2120.00	2115.00	+25.00	1	2086
13:19:42	2115.00	2120.00	2120.00	+30.00	1	2085
13:19:34	2115.00	2120.00	2115.00	+25.00	1	2084
13:19:34	2115.00	2120.00	2120.00	+30.00	2	2083
13:19:09	2115.00	2120.00	2115.00	+25.00	1	2081
13:18:24	2115.00	2120.00	2115.00	+25.00	1	2080
13:17:24	2115.00	2120.00	2115.00	+25.00	1	2079
13:16:46	2115.00	2120.00	2115.00	+25.00	1	2078
13:16:46	2115.00	2120.00	2115.00	+25.00	1	2077
13:16:46	2115.00	2120.00	2115.00	+25.00	1	2076
13:16:39	2115.00	2120.00	2115.00	+25.00	1	2075
13:16:36	2115.00	2120.00	2115.00	+25.00	1	2074
13:16:36	2115.00	2120.00	2115.00	+25.00	1	2073
13:16:24	2115.00	2120.00	2115.00	+25.00	1	2072
13:16:10	2115.00	2120.00	2115.00	+25.00	1	2071
13:15:50	2115.00	2120.00	2115.00	+25.00	1	2070
13:15:35	2115.00	2120.00	2115.00	+25.00	1	2069
13:14:07	2115.00	2120.00	2120.00	+30.00	1	2068
13:13:49	2120.00	2125.00	2120.00	+30.00	1	2067
13:13:06	2120.00	2125.00	2120.00	+30.00	1	2066
13:13:03	2120.00	2125.00	2120.00	+30.00	1	2065
13:13:03	2120.00	2125.00	2120.00	+30.00	1	2064
13:13:02	2120.00	2125.00	2120.00	+30.00	1	2063
13:13:02	2120.00	2125.00	2120.00	+30.00	1	2062
13:12:59	2120.00	2125.00	2120.00	+30.00	1	2061
13:12:57	2120.00	2125.00	2125.00	+35.00	1	2060
13:12:57	2120.00	2125.00	2120.00	+30.00	1	2059
13:12:55	2120.00	2125.00	2120.00	+30.00	1	2058
13:12:54	2120.00	2125.00	2120.00	+30.00	1	2057
13:12:53	2120.00	2125.00	2120.00	+30.00	1	2056
13:12:24	2120.00	2125.00	2120.00	+30.00	1	2055
13:12:21	2120.00	2125.00	2120.00	+30.00	1	2054
13:11:48	2120.00	2125.00	2120.00	+30.00	1	2053
13:11:48	2120.00	2125.00	2120.00	+30.00	1	2052
13:11:47	2120.00	2125.00	2125.00	+35.00	1	2051
13:11:44	2120.00	2125.00	2120.00	+30.00	1	2050
13:11:08	2120.00	2125.00	2120.00	+30.00	1	2049
13:10:13	2120.00	2125.00	2125.00	+35.00	1	2048
13:09:44	2120.00	2125.00	2125.00	+35.00	1	2047
13:09:07	2120.00	2125.00	2120.00	+30.00	1	2046
13:08:42	2120.00	2125.00	2125.00	+35.00	1	2045
13:08:42	2120.00	2125.00	2125.00	+35.00	4	2044
13:08:40	2120.00	2125.00	2120.00	+30.00	1	2040
13:08:32	2120.00	2125.00	2120.00	+30.00	15	2039
13:07:40	2120.00	2125.00	2120.00	+30.00	1	2024
13:07:27	2120.00	2125.00	2120.00	+30.00	1	2023
13:06:40	2120.00	2125.00	2120.00	+30.00	1	2022
13:06:40	2120.00	2125.00	2120.00	+30.00	2	2021
13:05:00	2120.00	2125.00	2125.00	+35.00	3	2019
13:05:00	2120.00	2125.00	2125.00	+35.00	3	2016
13:05:00	2120.00	2125.00	2125.00	+35.00	1	2013
13:05:00	2120.00	2125.00	2125.00	+35.00	2	2012
13:05:00	2120.00	2125.00	2125.00	+35.00	1	2010
13:04:57	2120.00	2125.00	2120.00	+30.00	1	2009
13:03:02	2120.00	2125.00	2120.00	+30.00	1	2008
13:02:13	2120.00	2125.00	2120.00	+30.00	1	2007
13:01:47	2120.00	2125.00	2125.00	+35.00	1	2006
13:00:06	2120.00	2125.00	2125.00	+35.00	1	2005
13:00:03	2120.00	2125.00	2120.00	+30.00	1	2004
13:00:01	2120.00	2125.00	2120.00	+30.00	1	2003
12:59:57	2120.00	2125.00	2120.00	+30.00	1	2002
12:58:36	2120.00	2125.00	2120.00	+30.00	1	2001
12:57:46	2120.00	2125.00	2120.00	+30.00	1	2000
12:56:54	2120.00	2125.00	2120.00	+30.00	1	1999
12:56:20	2120.00	2125.00	2125.00	+35.00	1	1998
12:55:26	2120.00	2125.00	2125.00	+35.00	1	1997
12:55:20	2120.00	2125.00	2125.00	+35.00	1	1996
12:55:18	2120.00	2125.00	2120.00	+30.00	1	1995
12:54:01	2120.00	2125.00	2120.00	+30.00	1	1994
12:53:19	2120.00	2125.00	2120.00	+30.00	1	1993
12:53:03	2120.00	2125.00	2120.00	+30.00	1	1992
12:51:58	2120.00	2125.00	2120.00	+30.00	1	1991
12:51:25	2120.00	2125.00	2120.00	+30.00	1	1990
12:50:36	2120.00	2125.00	2120.00	+30.00	1	1989
12:50:28	2120.00	2125.00	2120.00	+30.00	1	1988
12:49:51	2120.00	2125.00	2120.00	+30.00	1	1987
12:48:51	2120.00	2125.00	2120.00	+30.00	1	1986
12:47:51	2120.00	2125.00	2120.00	+30.00	1	1985
12:46:00	2120.00	2125.00	2120.00	+30.00	1	1984
12:45:54	2120.00	2125.00	2120.00	+30.00	1	1983
12:45:25	2120.00	2125.00	2120.00	+30.00	1	1982
12:44:30	2120.00	2125.00	2120.00	+30.00	1	1981
12:44:24	2120.00	2125.00	2120.00	+30.00	1	1980
12:43:47	2120.00	2125.00	2120.00	+30.00	1	1979
12:43:17	2120.00	2125.00	2120.00	+30.00	1	1978
12:41:36	2120.00	2125.00	2120.00	+30.00	1	1977
12:41:23	2120.00	2125.00	2120.00	+30.00	5	1976
12:41:13	2120.00	2125.00	2120.00	+30.00	1	1971
12:39:57	2120.00	2125.00	2120.00	+30.00	1	1970
12:36:31	2120.00	2125.00	2120.00	+30.00	1	1969
12:35:56	2120.00	2125.00	2120.00	+30.00	1	1968
12:35:29	2120.00	2125.00	2120.00	+30.00	1	1967
12:31:48	2120.00	2125.00	2120.00	+30.00	1	1966
12:31:09	2120.00	2125.00	2125.00	+35.00	1	1965
12:31:06	2120.00	2125.00	2125.00	+35.00	3	1964
12:31:02	2120.00	2125.00	2120.00	+30.00	1	1961
12:29:10	2120.00	2125.00	2120.00	+30.00	5	1960
12:28:46	2120.00	2125.00	2125.00	+35.00	1	1955
12:28:38	2120.00	2125.00	2125.00	+35.00	1	1954
12:28:28	2120.00	2125.00	2125.00	+35.00	1	1953
12:28:16	2120.00	2125.00	2125.00	+35.00	1	1952
12:28:13	2120.00	2125.00	2125.00	+35.00	1	1951
12:27:56	2120.00	2125.00	2125.00	+35.00	1	1950
12:27:56	2120.00	2125.00	2125.00	+35.00	1	1949
12:27:45	2120.00	2125.00	2125.00	+35.00	1	1948
12:27:07	2120.00	2125.00	2120.00	+30.00	1	1947
12:27:00	2120.00	2125.00	2125.00	+35.00	1	1946
12:26:52	2120.00	2125.00	2125.00	+35.00	1	1945
12:26:35	2120.00	2125.00	2120.00	+30.00	1	1944
12:26:13	2120.00	2125.00	2125.00	+35.00	1	1943
12:26:10	2125.00	2130.00	2125.00	+35.00	14	1942
12:26:09	2130.00	2135.00	2130.00	+40.00	2	1928
12:25:19	2130.00	2135.00	2130.00	+40.00	2	1926
12:25:19	2130.00	2135.00	2130.00	+40.00	1	1924
12:25:00	2130.00	2135.00	2135.00	+45.00	1	1923
12:24:33	2130.00	2140.00	2140.00	+50.00	1	1922
12:24:14	2130.00	2140.00	2130.00	+40.00	1	1921
12:23:54	2135.00	2140.00	2135.00	+45.00	1	1920
12:23:33	2130.00	2140.00	2140.00	+50.00	1	1919
12:23:00	2130.00	2140.00	2140.00	+50.00	1	1918
12:22:33	2130.00	2135.00	2135.00	+45.00	1	1917
12:22:28	2135.00	2140.00	2135.00	+45.00	1	1916
12:22:25	2130.00	2140.00	2130.00	+40.00	1	1915
12:22:13	2135.00	2140.00	2135.00	+45.00	1	1914
12:22:08	2135.00	2140.00	2135.00	+45.00	1	1913
12:21:33	2135.00	2145.00	2145.00	+55.00	1	1912
12:21:00	2135.00	2145.00	2145.00	+55.00	1	1911
12:20:33	2135.00	2140.00	2140.00	+50.00	1	1910
12:19:57	2140.00	2145.00	2140.00	+50.00	1	1909
12:19:33	2135.00	2145.00	2145.00	+55.00	1	1908
12:19:11	2140.00	2145.00	2140.00	+50.00	1	1907
12:19:00	2135.00	2145.00	2145.00	+55.00	1	1906
12:18:52	2135.00	2140.00	2140.00	+50.00	1	1905
12:18:33	2135.00	2140.00	2140.00	+50.00	1	1904
12:17:42	2130.00	2140.00	2130.00	+40.00	1	1903
12:17:40	2135.00	2140.00	2135.00	+45.00	1	1902
12:17:33	2135.00	2140.00	2140.00	+50.00	1	1901
12:17:00	2135.00	2140.00	2140.00	+50.00	1	1900
12:16:50	2135.00	2140.00	2140.00	+50.00	1	1899
12:16:34	2135.00	2140.00	2140.00	+50.00	1	1898
12:16:16	2135.00	2140.00	2140.00	+50.00	1	1897
12:16:07	2140.00	2145.00	2140.00	+50.00	2	1896
12:15:33	2140.00	2145.00	2145.00	+55.00	1	1894
12:15:00	2140.00	2145.00	2145.00	+55.00	1	1893
12:14:39	2140.00	2145.00	2145.00	+55.00	1	1892
12:14:33	2140.00	2145.00	2145.00	+55.00	1	1891
12:13:33	2140.00	2145.00	2145.00	+55.00	1	1890
12:13:13	2140.00	2145.00	2140.00	+50.00	1	1889
12:13:00	2140.00	2150.00	2140.00	+50.00	1	1888
12:13:00	2140.00	2145.00	2145.00	+55.00	1	1887
12:12:51	2140.00	2145.00	2145.00	+55.00	1	1886
12:12:37	2140.00	2145.00	2145.00	+55.00	2	1885
12:12:36	2140.00	2145.00	2145.00	+55.00	5	1883
12:12:36	2140.00	2145.00	2145.00	+55.00	2	1878
12:12:33	2140.00	2145.00	2145.00	+55.00	1	1876
12:11:33	2140.00	2145.00	2145.00	+55.00	1	1875
12:11:00	2140.00	2145.00	2145.00	+55.00	1	1874
12:10:34	2140.00	2145.00	2145.00	+55.00	1	1873
12:10:33	2140.00	2145.00	2145.00	+55.00	1	1872
12:09:33	2140.00	2145.00	2145.00	+55.00	1	1871
12:09:18	2140.00	2145.00	2140.00	+50.00	1	1870
12:09:15	2140.00	2145.00	2145.00	+55.00	1	1869
12:09:00	2140.00	2145.00	2145.00	+55.00	1	1868
12:08:48	2140.00	2145.00	2145.00	+55.00	1	1867
12:08:38	2140.00	2145.00	2145.00	+55.00	1	1866
12:08:33	2140.00	2145.00	2145.00	+55.00	1	1865
12:08:18	2140.00	2145.00	2140.00	+50.00	1	1864
12:08:15	2140.00	2145.00	2145.00	+55.00	1	1863
12:08:14	2140.00	2145.00	2145.00	+55.00	1	1862
12:08:09	2140.00	2145.00	2145.00	+55.00	2	1861
12:08:04	2140.00	2145.00	2145.00	+55.00	1	1859
12:07:33	2140.00	2145.00	2145.00	+55.00	1	1858
12:07:33	2135.00	2140.00	2140.00	+50.00	6	1857
12:07:33	2135.00	2140.00	2140.00	+50.00	1	1851
12:07:33	2130.00	2135.00	2135.00	+45.00	11	1850
12:07:33	2130.00	2135.00	2135.00	+45.00	1	1839
12:07:00	2130.00	2135.00	2135.00	+45.00	1	1838
12:06:57	2130.00	2135.00	2135.00	+45.00	1	1837
12:06:41	2125.00	2130.00	2130.00	+40.00	1	1836
12:06:41	2125.00	2130.00	2130.00	+40.00	2	1835
12:06:36	2125.00	2130.00	2130.00	+40.00	1	1833
12:06:32	2125.00	2130.00	2130.00	+40.00	1	1832
12:05:50	2125.00	2130.00	2130.00	+40.00	1	1831
12:05:33	2125.00	2130.00	2130.00	+40.00	1	1830
12:05:20	2125.00	2130.00	2130.00	+40.00	1	1829
12:05:00	2125.00	2130.00	2130.00	+40.00	2	1828
12:05:00	2125.00	2130.00	2130.00	+40.00	1	1826
12:04:33	2125.00	2130.00	2130.00	+40.00	1	1825
12:03:58	2125.00	2130.00	2125.00	+35.00	10	1824
12:03:37	2125.00	2135.00	2125.00	+35.00	1	1814
12:03:33	2125.00	2135.00	2135.00	+45.00	1	1813
12:03:00	2125.00	2130.00	2130.00	+40.00	1	1812
12:02:33	2125.00	2130.00	2130.00	+40.00	1	1811
12:01:47	2130.00	2135.00	2130.00	+40.00	5	1810
12:01:47	2130.00	2135.00	2130.00	+40.00	1	1805
12:01:47	2130.00	2135.00	2130.00	+40.00	2	1804
12:01:33	2130.00	2135.00	2135.00	+45.00	1	1802
12:01:00	2130.00	2135.00	2135.00	+45.00	1	1801
12:00:33	2130.00	2135.00	2135.00	+45.00	1	1800
11:59:33	2125.00	2130.00	2130.00	+40.00	1	1799
11:59:31	2130.00	2135.00	2130.00	+40.00	1	1798
11:59:31	2130.00	2135.00	2130.00	+40.00	1	1797
11:59:00	2130.00	2135.00	2135.00	+45.00	1	1796
11:58:54	2130.00	2135.00	2130.00	+40.00	1	1795
11:58:42	2130.00	2135.00	2130.00	+40.00	1	1794
11:58:33	2130.00	2135.00	2135.00	+45.00	1	1793
11:57:37	2130.00	2135.00	2130.00	+40.00	1	1792
11:57:33	2125.00	2130.00	2130.00	+40.00	1	1791
11:57:31	2125.00	2130.00	2130.00	+40.00	1	1790
11:57:00	2125.00	2130.00	2130.00	+40.00	1	1789
11:56:56	2125.00	2130.00	2130.00	+40.00	1	1788
11:56:33	2125.00	2130.00	2130.00	+40.00	1	1787
11:55:33	2125.00	2130.00	2130.00	+40.00	1	1786
11:55:00	2125.00	2130.00	2130.00	+40.00	1	1785
11:54:57	2125.00	2130.00	2130.00	+40.00	1	1784
11:54:33	2125.00	2130.00	2130.00	+40.00	1	1783
11:54:12	2125.00	2130.00	2125.00	+35.00	1	1782
11:53:33	2125.00	2130.00	2130.00	+40.00	1	1781
11:53:29	2125.00	2130.00	2125.00	+35.00	1	1780
11:53:00	2125.00	2130.00	2130.00	+40.00	1	1779
11:52:33	2125.00	2130.00	2130.00	+40.00	1	1778
11:51:50	2125.00	2130.00	2125.00	+35.00	1	1777
11:51:33	2125.00	2130.00	2130.00	+40.00	1	1776
11:51:06	2125.00	2130.00	2130.00	+40.00	1	1775
11:51:00	2125.00	2130.00	2130.00	+40.00	1	1774
11:50:33	2125.00	2130.00	2130.00	+40.00	1	1773
11:49:33	2125.00	2130.00	2130.00	+40.00	1	1772
11:49:30	2125.00	2130.00	2125.00	+35.00	1	1771
11:49:00	2125.00	2130.00	2130.00	+40.00	1	1770
11:48:58	2130.00	2135.00	2130.00	+40.00	2	1769
11:48:33	2125.00	2135.00	2135.00	+45.00	1	1767
11:48:31	2125.00	2135.00	2135.00	+45.00	2	1766
11:47:33	2125.00	2135.00	2135.00	+45.00	1	1764
11:47:00	2125.00	2130.00	2130.00	+40.00	1	1763
11:46:33	2125.00	2130.00	2130.00	+40.00	1	1762
11:45:33	2125.00	2130.00	2130.00	+40.00	1	1761
11:45:00	2125.00	2130.00	2130.00	+40.00	1	1760
11:44:49	2125.00	2130.00	2125.00	+35.00	1	1759
11:44:33	2125.00	2130.00	2130.00	+40.00	1	1758
11:44:25	2125.00	2130.00	2130.00	+40.00	1	1757
11:43:33	2125.00	2130.00	2130.00	+40.00	1	1756
11:43:00	2125.00	2130.00	2130.00	+40.00	1	1755
11:42:33	2125.00	2130.00	2130.00	+40.00	1	1754
11:41:33	2125.00	2130.00	2130.00	+40.00	1	1753
11:41:18	2120.00	2125.00	2125.00	+35.00	1	1752
11:41:16	2120.00	2125.00	2125.00	+35.00	1	1751
11:41:00	2120.00	2125.00	2125.00	+35.00	1	1750
11:40:33	2120.00	2125.00	2125.00	+35.00	1	1749
11:40:12	2120.00	2125.00	2120.00	+30.00	1	1748
11:40:08	2120.00	2125.00	2120.00	+30.00	1	1747
11:40:06	2120.00	2125.00	2120.00	+30.00	1	1746
11:39:48	2125.00	2130.00	2125.00	+35.00	1	1745
11:39:36	2125.00	2130.00	2125.00	+35.00	1	1744
11:39:35	2120.00	2125.00	2125.00	+35.00	4	1743
11:39:35	2120.00	2125.00	2125.00	+35.00	1	1739
11:39:35	2120.00	2125.00	2125.00	+35.00	2	1738
11:39:35	2120.00	2125.00	2125.00	+35.00	2	1736
11:39:33	2120.00	2125.00	2125.00	+35.00	1	1734
11:39:29	2125.00	2130.00	2125.00	+35.00	1	1733
11:39:00	2120.00	2130.00	2130.00	+40.00	1	1732
11:39:00	2120.00	2130.00	2130.00	+40.00	1	1731
11:38:33	2120.00	2130.00	2130.00	+40.00	1	1730
11:38:29	2120.00	2125.00	2125.00	+35.00	1	1729
11:38:29	2125.00	2130.00	2125.00	+35.00	19	1728
11:38:29	2130.00	2135.00	2130.00	+40.00	7	1709
11:37:33	2130.00	2135.00	2135.00	+45.00	1	1702
11:37:00	2130.00	2135.00	2135.00	+45.00	1	1701
11:36:33	2130.00	2135.00	2135.00	+45.00	1	1700
11:35:33	2130.00	2135.00	2135.00	+45.00	1	1699
11:35:24	2130.00	2135.00	2130.00	+40.00	1	1698
11:35:00	2130.00	2135.00	2135.00	+45.00	1	1697
11:34:33	2130.00	2135.00	2135.00	+45.00	1	1696
11:33:33	2130.00	2135.00	2135.00	+45.00	1	1695
11:33:00	2130.00	2135.00	2135.00	+45.00	1	1694
11:32:33	2130.00	2135.00	2135.00	+45.00	1	1693
11:31:54	2130.00	2135.00	2130.00	+40.00	1	1692
11:31:33	2130.00	2135.00	2135.00	+45.00	1	1691
11:31:00	2130.00	2135.00	2135.00	+45.00	1	1690
11:30:43	2130.00	2135.00	2130.00	+40.00	1	1689
11:30:33	2130.00	2135.00	2135.00	+45.00	1	1688
11:30:26	2135.00	2140.00	2135.00	+45.00	1	1687
11:30:25	2135.00	2140.00	2135.00	+45.00	1	1686
11:29:33	2135.00	2140.00	2140.00	+50.00	1	1685
11:29:00	2130.00	2140.00	2140.00	+50.00	1	1684
11:28:43	2130.00	2140.00	2140.00	+50.00	1	1683
11:28:33	2130.00	2140.00	2140.00	+50.00	1	1682
11:27:33	2130.00	2140.00	2140.00	+50.00	1	1681
11:27:00	2130.00	2140.00	2140.00	+50.00	1	1680
11:26:33	2130.00	2140.00	2140.00	+50.00	1	1679
11:26:00	2135.00	2140.00	2135.00	+45.00	1	1678
11:26:00	2135.00	2140.00	2140.00	+50.00	1	1677
11:25:33	2135.00	2140.00	2140.00	+50.00	1	1676
11:25:00	2130.00	2140.00	2140.00	+50.00	1	1675
11:24:33	2130.00	2140.00	2140.00	+50.00	1	1674
11:23:33	2130.00	2140.00	2140.00	+50.00	1	1673
11:23:01	2135.00	2140.00	2135.00	+45.00	1	1672
11:23:00	2130.00	2135.00	2135.00	+45.00	1	1671
11:22:33	2130.00	2135.00	2135.00	+45.00	1	1670
11:22:31	2125.00	2130.00	2130.00	+40.00	3	1669
11:22:06	2125.00	2135.00	2125.00	+35.00	1	1666
11:21:33	2125.00	2130.00	2130.00	+40.00	1	1665
11:21:18	2125.00	2135.00	2125.00	+35.00	1	1664
11:21:06	2125.00	2130.00	2130.00	+40.00	1	1663
11:21:01	2125.00	2130.00	2130.00	+40.00	1	1662
11:21:00	2125.00	2130.00	2130.00	+40.00	1	1661
11:20:33	2125.00	2130.00	2130.00	+40.00	1	1660
11:20:19	2130.00	2135.00	2130.00	+40.00	1	1659
11:20:19	2130.00	2135.00	2130.00	+40.00	1	1658
11:20:19	2130.00	2135.00	2130.00	+40.00	1	1657
11:20:19	2130.00	2135.00	2130.00	+40.00	2	1656
11:19:34	2130.00	2135.00	2135.00	+45.00	1	1654
11:19:33	2130.00	2135.00	2135.00	+45.00	1	1653
11:19:00	2130.00	2135.00	2135.00	+45.00	1	1652
11:18:33	2130.00	2135.00	2135.00	+45.00	1	1651
11:17:33	2130.00	2135.00	2135.00	+45.00	1	1650
11:17:00	2130.00	2135.00	2135.00	+45.00	1	1649
11:16:37	2130.00	2140.00	2130.00	+40.00	1	1648
11:16:33	2130.00	2140.00	2140.00	+50.00	1	1647
11:15:33	2130.00	2135.00	2135.00	+45.00	1	1646
11:15:31	2135.00	2140.00	2135.00	+45.00	1	1645
11:15:00	2130.00	2140.00	2140.00	+50.00	1	1644
11:14:33	2130.00	2140.00	2140.00	+50.00	1	1643
11:14:32	2130.00	2135.00	2135.00	+45.00	1	1642
11:14:15	2130.00	2135.00	2135.00	+45.00	1	1641
11:13:52	2130.00	2140.00	2140.00	+50.00	1	1640
11:13:33	2130.00	2140.00	2140.00	+50.00	1	1639
11:13:00	2130.00	2140.00	2140.00	+50.00	1	1638
11:12:32	2130.00	2135.00	2135.00	+45.00	1	1637
11:11:54	2130.00	2135.00	2130.00	+40.00	1	1636
11:11:32	2130.00	2140.00	2140.00	+50.00	1	1635
11:11:10	2130.00	2135.00	2135.00	+45.00	1	1634
11:11:00	2130.00	2135.00	2135.00	+45.00	1	1633
11:10:57	2130.00	2140.00	2130.00	+40.00	3	1632
11:10:57	2130.00	2135.00	2130.00	+40.00	1	1629
11:10:33	2130.00	2135.00	2135.00	+45.00	1	1628
11:09:52	2130.00	2135.00	2135.00	+45.00	1	1627
11:09:33	2130.00	2135.00	2135.00	+45.00	1	1626
11:09:00	2130.00	2140.00	2140.00	+50.00	1	1625
11:08:33	2130.00	2140.00	2140.00	+50.00	1	1624
11:08:31	2135.00	2140.00	2135.00	+45.00	1	1623
11:07:33	2135.00	2140.00	2140.00	+50.00	1	1622
11:07:12	2135.00	2140.00	2135.00	+45.00	1	1621
11:07:00	2135.00	2140.00	2140.00	+50.00	1	1620
11:06:33	2130.00	2140.00	2140.00	+50.00	1	1619
11:05:36	2130.00	2135.00	2135.00	+45.00	1	1618
11:05:33	2130.00	2135.00	2135.00	+45.00	1	1617
11:05:00	2130.00	2135.00	2135.00	+45.00	1	1616
11:04:33	2130.00	2135.00	2135.00	+45.00	1	1615
11:03:33	2130.00	2135.00	2135.00	+45.00	1	1614
11:03:00	2125.00	2135.00	2135.00	+45.00	1	1613
11:02:42	2125.00	2135.00	2125.00	+35.00	1	1612
11:02:33	2125.00	2130.00	2130.00	+40.00	1	1611
11:02:31	2130.00	2135.00	2130.00	+40.00	1	1610
11:02:31	2125.00	2135.00	2125.00	+35.00	1	1609
11:01:33	2125.00	2130.00	2130.00	+40.00	1	1608
11:01:31	2130.00	2135.00	2130.00	+40.00	1	1607
11:01:17	2125.00	2135.00	2135.00	+45.00	1	1606
11:01:00	2125.00	2135.00	2135.00	+45.00	1	1605
11:00:33	2125.00	2130.00	2130.00	+40.00	1	1604
11:00:23	2130.00	2135.00	2130.00	+40.00	5	1603
11:00:23	2130.00	2135.00	2130.00	+40.00	1	1598
11:00:08	2130.00	2135.00	2135.00	+45.00	1	1597
10:59:32	2130.00	2135.00	2135.00	+45.00	1	1596
10:59:00	2130.00	2135.00	2135.00	+45.00	1	1595
10:58:33	2130.00	2135.00	2135.00	+45.00	1	1594
10:58:29	2130.00	2135.00	2135.00	+45.00	1	1593
10:57:49	2130.00	2135.00	2130.00	+40.00	2	1592
10:57:48	2135.00	2140.00	2135.00	+45.00	3	1590
10:57:48	2135.00	2140.00	2135.00	+45.00	1	1587
10:57:33	2135.00	2140.00	2140.00	+50.00	1	1586
10:57:00	2130.00	2140.00	2140.00	+50.00	1	1585
10:56:33	2130.00	2140.00	2140.00	+50.00	1	1584
10:55:49	2130.00	2135.00	2135.00	+45.00	1	1583
10:55:33	2130.00	2135.00	2135.00	+45.00	1	1582
10:55:20	2130.00	2135.00	2130.00	+40.00	2	1581
10:55:19	2130.00	2135.00	2135.00	+45.00	1	1579
10:55:19	2135.00	2140.00	2135.00	+45.00	1	1578
10:55:00	2135.00	2140.00	2140.00	+50.00	1	1577
10:54:35	2135.00	2140.00	2140.00	+50.00	1	1576
10:54:33	2135.00	2140.00	2140.00	+50.00	1	1575
10:53:33	2130.00	2140.00	2140.00	+50.00	1	1574
10:53:27	2130.00	2140.00	2140.00	+50.00	3	1573
10:53:06	2130.00	2140.00	2130.00	+40.00	1	1570
10:53:00	2130.00	2135.00	2135.00	+45.00	1	1569
10:52:59	2130.00	2135.00	2130.00	+40.00	1	1568
10:52:38	2130.00	2135.00	2130.00	+40.00	3	1567
10:52:33	2130.00	2135.00	2135.00	+45.00	1	1564
10:51:33	2130.00	2135.00	2135.00	+45.00	1	1563
10:51:12	2130.00	2135.00	2135.00	+45.00	1	1562
10:51:00	2125.00	2135.00	2135.00	+45.00	1	1561
10:50:33	2125.00	2130.00	2130.00	+40.00	1	1560
10:50:31	2130.00	2135.00	2130.00	+40.00	2	1559
10:49:33	2125.00	2135.00	2135.00	+45.00	1	1557
10:49:00	2125.00	2130.00	2130.00	+40.00	1	1556
10:48:33	2125.00	2130.00	2130.00	+40.00	1	1555
10:48:25	2125.00	2135.00	2125.00	+35.00	1	1554
10:48:02	2130.00	2135.00	2130.00	+40.00	1	1553
10:47:33	2125.00	2135.00	2135.00	+45.00	1	1552
10:47:00	2125.00	2130.00	2130.00	+40.00	1	1551
10:46:58	2125.00	2130.00	2130.00	+40.00	5	1550
10:46:33	2125.00	2130.00	2130.00	+40.00	1	1545
10:46:15	2125.00	2130.00	2130.00	+40.00	1	1544
10:45:33	2125.00	2130.00	2130.00	+40.00	1	1543
10:45:30	2125.00	2130.00	2125.00	+35.00	1	1542
10:45:00	2120.00	2130.00	2130.00	+40.00	1	1541
10:44:54	2125.00	2130.00	2125.00	+35.00	1	1540
10:44:52	2125.00	2130.00	2125.00	+35.00	1	1539
10:44:33	2120.00	2130.00	2130.00	+40.00	1	1538
10:44:29	2125.00	2130.00	2125.00	+35.00	2	1537
10:44:29	2125.00	2130.00	2125.00	+35.00	1	1535
10:44:25	2125.00	2130.00	2125.00	+35.00	1	1534
10:44:25	2125.00	2130.00	2125.00	+35.00	1	1533
10:43:42	2125.00	2135.00	2125.00	+35.00	1	1532
10:43:42	2125.00	2135.00	2125.00	+35.00	1	1531
10:43:36	2130.00	2135.00	2130.00	+40.00	1	1530
10:43:33	2125.00	2135.00	2135.00	+45.00	1	1529
10:43:00	2125.00	2135.00	2135.00	+45.00	1	1528
10:42:33	2125.00	2135.00	2135.00	+45.00	1	1527
10:42:33	2130.00	2135.00	2130.00	+40.00	1	1526
10:42:06	2125.00	2130.00	2130.00	+40.00	1	1525
10:41:48	2130.00	2135.00	2130.00	+40.00	8	1524
10:41:33	2130.00	2135.00	2135.00	+45.00	1	1516
10:41:00	2130.00	2140.00	2140.00	+50.00	1	1515
10:40:33	2130.00	2140.00	2140.00	+50.00	1	1514
10:40:30	2130.00	2140.00	2140.00	+50.00	1	1513
10:40:27	2130.00	2135.00	2135.00	+45.00	1	1512
10:39:41	2130.00	2135.00	2135.00	+45.00	1	1511
10:39:33	2130.00	2135.00	2135.00	+45.00	1	1510
10:39:00	2130.00	2140.00	2130.00	+40.00	1	1509
10:39:00	2130.00	2135.00	2135.00	+45.00	1	1508
10:38:56	2130.00	2135.00	2135.00	+45.00	1	1507
10:38:43	2135.00	2140.00	2135.00	+45.00	1	1506
10:38:33	2130.00	2135.00	2135.00	+45.00	1	1505
10:38:28	2135.00	2140.00	2135.00	+45.00	4	1504
10:38:13	2135.00	2140.00	2140.00	+50.00	1	1500
10:37:33	2135.00	2140.00	2140.00	+50.00	1	1499
10:37:00	2135.00	2145.00	2145.00	+55.00	1	1498
10:36:33	2135.00	2145.00	2145.00	+55.00	1	1497
10:35:33	2135.00	2145.00	2145.00	+55.00	1	1496
10:35:00	2140.00	2145.00	2140.00	+50.00	1	1495
10:35:00	2135.00	2140.00	2140.00	+50.00	1	1494
10:34:33	2130.00	2140.00	2140.00	+50.00	1	1493
10:34:19	2135.00	2140.00	2135.00	+45.00	1	1492
10:33:54	2140.00	2145.00	2140.00	+50.00	1	1491
10:33:33	2135.00	2145.00	2145.00	+55.00	1	1490
10:33:00	2135.00	2140.00	2140.00	+50.00	1	1489
10:32:57	2135.00	2140.00	2140.00	+50.00	1	1488
10:32:33	2135.00	2140.00	2140.00	+50.00	1	1487
10:31:33	2135.00	2140.00	2140.00	+50.00	1	1486
10:31:20	2135.00	2140.00	2140.00	+50.00	1	1485
10:31:00	2130.00	2140.00	2140.00	+50.00	1	1484
10:30:33	2130.00	2140.00	2140.00	+50.00	1	1483
10:29:37	2135.00	2140.00	2135.00	+45.00	1	1482
10:29:33	2135.00	2140.00	2140.00	+50.00	1	1481
10:29:21	2140.00	2145.00	2140.00	+50.00	1	1480
10:29:14	2140.00	2145.00	2140.00	+50.00	1	1479
10:29:00	2140.00	2145.00	2145.00	+55.00	1	1478
10:28:33	2140.00	2145.00	2145.00	+55.00	1	1477
10:28:27	2130.00	2140.00	2140.00	+50.00	1	1476
10:28:23	2130.00	2140.00	2140.00	+50.00	1	1475
10:28:19	2130.00	2140.00	2140.00	+50.00	1	1474
10:28:13	2130.00	2140.00	2140.00	+50.00	1	1473
10:27:33	2130.00	2140.00	2140.00	+50.00	1	1472
10:27:06	2140.00	2145.00	2140.00	+50.00	1	1471
10:27:00	2140.00	2145.00	2145.00	+55.00	1	1470
10:26:33	2140.00	2145.00	2145.00	+55.00	1	1469
10:25:54	2145.00	2150.00	2145.00	+55.00	2	1468
10:25:33	2140.00	2150.00	2150.00	+60.00	1	1466
10:25:00	2140.00	2150.00	2150.00	+60.00	1	1465
10:25:00	2145.00	2150.00	2145.00	+55.00	1	1464
10:25:00	2140.00	2150.00	2150.00	+60.00	1	1463
10:24:59	2140.00	2145.00	2145.00	+55.00	1	1462
10:24:56	2140.00	2145.00	2140.00	+50.00	1	1461
10:24:36	2140.00	2145.00	2145.00	+55.00	1	1460
10:24:33	2140.00	2145.00	2145.00	+55.00	1	1459
10:24:18	2140.00	2145.00	2145.00	+55.00	1	1458
10:23:33	2140.00	2145.00	2145.00	+55.00	1	1457
10:23:00	2140.00	2145.00	2145.00	+55.00	1	1456
10:22:33	2140.00	2145.00	2145.00	+55.00	1	1455
10:22:33	2140.00	2145.00	2145.00	+55.00	1	1454
10:21:33	2140.00	2145.00	2145.00	+55.00	1	1453
10:21:33	2140.00	2145.00	2140.00	+50.00	1	1452
10:21:30	2140.00	2145.00	2145.00	+55.00	1	1451
10:21:20	2145.00	2150.00	2145.00	+55.00	2	1450
10:21:20	2145.00	2150.00	2145.00	+55.00	3	1448
10:21:00	2145.00	2150.00	2150.00	+60.00	1	1445
10:20:33	2145.00	2150.00	2150.00	+60.00	1	1444
10:20:16	2145.00	2150.00	2145.00	+55.00	1	1443
10:19:56	2150.00	2155.00	2150.00	+60.00	1	1442
10:19:56	2150.00	2155.00	2150.00	+60.00	1	1441
10:19:42	2150.00	2155.00	2150.00	+60.00	1	1440
10:19:33	2150.00	2155.00	2155.00	+65.00	1	1439
10:19:33	2150.00	2155.00	2155.00	+65.00	1	1438
10:19:00	2150.00	2155.00	2155.00	+65.00	1	1437
10:18:43	2150.00	2155.00	2150.00	+60.00	1	1436
10:18:33	2145.00	2155.00	2155.00	+65.00	1	1435
10:18:28	2150.00	2155.00	2150.00	+60.00	1	1434
10:18:19	2150.00	2155.00	2150.00	+60.00	3	1433
10:18:19	2145.00	2150.00	2150.00	+60.00	3	1430
10:18:19	2145.00	2150.00	2150.00	+60.00	3	1427
10:17:33	2145.00	2150.00	2150.00	+60.00	1	1424
10:17:00	2145.00	2150.00	2150.00	+60.00	1	1423
10:16:33	2145.00	2150.00	2150.00	+60.00	1	1422
10:15:34	2145.00	2150.00	2145.00	+55.00	1	1421
10:15:33	2145.00	2150.00	2150.00	+60.00	1	1420
10:15:02	2145.00	2150.00	2150.00	+60.00	1	1419
10:15:00	2145.00	2150.00	2150.00	+60.00	1	1418
10:14:33	2145.00	2150.00	2150.00	+60.00	1	1417
10:14:03	2145.00	2150.00	2150.00	+60.00	2	1416
10:13:39	2140.00	2150.00	2150.00	+60.00	1	1414
10:13:33	2140.00	2150.00	2150.00	+60.00	1	1413
10:13:16	2145.00	2150.00	2145.00	+55.00	1	1412
10:13:13	2145.00	2150.00	2150.00	+60.00	1	1411
10:13:00	2145.00	2150.00	2150.00	+60.00	1	1410
10:12:54	2140.00	2145.00	2145.00	+55.00	1	1409
10:12:49	2140.00	2145.00	2145.00	+55.00	1	1408
10:12:39	2140.00	2145.00	2145.00	+55.00	1	1407
10:12:32	2140.00	2145.00	2145.00	+55.00	1	1406
10:12:31	2140.00	2145.00	2145.00	+55.00	1	1405
10:12:30	2140.00	2145.00	2145.00	+55.00	1	1404
10:11:33	2140.00	2145.00	2145.00	+55.00	1	1403
10:11:15	2130.00	2135.00	2140.00	+50.00	5	1402
10:11:15	2130.00	2135.00	2135.00	+45.00	5	1397
10:11:10	2130.00	2135.00	2135.00	+45.00	2	1392
10:11:09	2130.00	2135.00	2135.00	+45.00	1	1390
10:11:00	2130.00	2135.00	2135.00	+45.00	1	1389
10:10:53	2130.00	2135.00	2130.00	+40.00	1	1388
10:10:33	2125.00	2130.00	2130.00	+40.00	1	1387
10:10:04	2125.00	2130.00	2130.00	+40.00	1	1386
10:09:33	2125.00	2130.00	2130.00	+40.00	1	1385
10:09:00	2130.00	2135.00	2130.00	+40.00	1	1384
10:09:00	2125.00	2130.00	2130.00	+40.00	1	1383
10:08:45	2115.00	2120.00	2120.00	+30.00	4	1382
10:08:33	2115.00	2120.00	2120.00	+30.00	1	1378
10:08:31	2115.00	2120.00	2115.00	+25.00	1	1377
10:08:31	2115.00	2120.00	2115.00	+25.00	1	1376
10:08:24	2115.00	2120.00	2115.00	+25.00	1	1375
10:08:24	2115.00	2120.00	2115.00	+25.00	10	1374
10:07:41	2115.00	2120.00	2115.00	+25.00	1	1364
10:07:40	2115.00	2120.00	2120.00	+30.00	1	1363
10:07:37	2115.00	2120.00	2120.00	+30.00	1	1362
10:07:33	2115.00	2120.00	2120.00	+30.00	1	1361
10:07:00	2115.00	2120.00	2120.00	+30.00	1	1360
10:06:46	2120.00	2125.00	2120.00	+30.00	24	1359
10:06:46	2120.00	2125.00	2120.00	+30.00	2	1335
10:06:44	2125.00	2130.00	2125.00	+35.00	1	1333
10:06:44	2125.00	2130.00	2125.00	+35.00	1	1332
10:06:37	2125.00	2130.00	2125.00	+35.00	1	1331
10:06:33	2125.00	2130.00	2130.00	+40.00	1	1330
10:06:13	2125.00	2130.00	2125.00	+35.00	1	1329
10:05:33	2125.00	2130.00	2130.00	+40.00	1	1328
10:05:00	2125.00	2130.00	2130.00	+40.00	1	1327
10:05:00	2125.00	2130.00	2130.00	+40.00	1	1326
10:04:54	2125.00	2130.00	2125.00	+35.00	1	1325
10:04:33	2125.00	2130.00	2130.00	+40.00	1	1324
10:04:05	2125.00	2130.00	2130.00	+40.00	1	1323
10:03:33	2125.00	2130.00	2130.00	+40.00	1	1322
10:03:00	2125.00	2130.00	2130.00	+40.00	1	1321
10:02:33	2125.00	2130.00	2130.00	+40.00	1	1320
10:02:06	2125.00	2130.00	2125.00	+35.00	1	1319
10:02:06	2125.00	2130.00	2125.00	+35.00	1	1318
10:01:33	2125.00	2130.00	2130.00	+40.00	1	1317
10:01:31	2125.00	2130.00	2125.00	+35.00	1	1316
10:01:00	2125.00	2130.00	2130.00	+40.00	1	1315
10:00:40	2125.00	2130.00	2125.00	+35.00	1	1314
10:00:35	2125.00	2130.00	2125.00	+35.00	2	1313
10:00:33	2125.00	2130.00	2130.00	+40.00	1	1311
10:00:25	2125.00	2130.00	2125.00	+35.00	1	1310
10:00:22	2125.00	2130.00	2125.00	+35.00	1	1309
10:00:13	2125.00	2130.00	2125.00	+35.00	1	1308
10:00:04	2125.00	2130.00	2125.00	+35.00	1	1307
10:00:02	2125.00	2130.00	2130.00	+40.00	1	1306
09:59:33	2125.00	2130.00	2130.00	+40.00	1	1305
09:59:00	2125.00	2130.00	2130.00	+40.00	1	1304
09:58:33	2125.00	2130.00	2130.00	+40.00	1	1303
09:58:10	2130.00	2135.00	2130.00	+40.00	1	1302
09:57:52	2130.00	2135.00	2130.00	+40.00	1	1301
09:57:52	2130.00	2135.00	2130.00	+40.00	8	1300
09:57:33	2130.00	2140.00	2140.00	+50.00	1	1292
09:57:26	2135.00	2140.00	2135.00	+45.00	1	1291
09:57:05	2135.00	2140.00	2135.00	+45.00	1	1290
09:57:00	2135.00	2140.00	2140.00	+50.00	1	1289
09:56:54	2135.00	2140.00	2140.00	+50.00	1	1288
09:56:51	2135.00	2140.00	2135.00	+45.00	1	1287
09:56:33	2135.00	2140.00	2140.00	+50.00	1	1286
09:56:30	2135.00	2145.00	2135.00	+45.00	1	1285
09:55:42	2140.00	2145.00	2140.00	+50.00	1	1284
09:55:33	2140.00	2145.00	2145.00	+55.00	1	1283
09:55:22	2140.00	2145.00	2145.00	+55.00	1	1282
09:55:03	2140.00	2145.00	2145.00	+55.00	1	1281
09:55:00	2140.00	2145.00	2145.00	+55.00	1	1280
09:54:45	2140.00	2145.00	2145.00	+55.00	1	1279
09:54:37	2145.00	2150.00	2145.00	+55.00	1	1278
09:54:37	2140.00	2145.00	2145.00	+55.00	4	1277
09:54:33	2140.00	2145.00	2145.00	+55.00	1	1273
09:53:33	2135.00	2140.00	2140.00	+50.00	1	1272
09:53:04	2135.00	2140.00	2140.00	+50.00	1	1271
09:53:00	2135.00	2140.00	2140.00	+50.00	1	1270
09:52:33	2130.00	2140.00	2140.00	+50.00	1	1269
09:52:25	2130.00	2135.00	2135.00	+45.00	1	1268
09:52:09	2130.00	2135.00	2130.00	+40.00	1	1267
09:52:03	2130.00	2135.00	2135.00	+45.00	1	1266
09:51:59	2130.00	2135.00	2135.00	+45.00	1	1265
09:51:51	2130.00	2135.00	2135.00	+45.00	1	1264
09:51:33	2130.00	2135.00	2135.00	+45.00	1	1263
09:51:00	2130.00	2135.00	2135.00	+45.00	1	1262
09:50:56	2130.00	2135.00	2135.00	+45.00	1	1261
09:50:33	2130.00	2135.00	2135.00	+45.00	1	1260
09:50:07	2130.00	2135.00	2130.00	+40.00	2	1259
09:49:58	2125.00	2130.00	2130.00	+40.00	1	1257
09:49:45	2125.00	2130.00	2130.00	+40.00	1	1256
09:49:39	2125.00	2130.00	2130.00	+40.00	1	1255
09:49:33	2125.00	2130.00	2130.00	+40.00	1	1254
09:49:22	2125.00	2130.00	2125.00	+35.00	1	1253
09:49:00	2125.00	2130.00	2130.00	+40.00	1	1252
09:48:57	2125.00	2130.00	2125.00	+35.00	2	1251
09:48:57	2125.00	2130.00	2125.00	+35.00	1	1249
09:48:49	2125.00	2130.00	2125.00	+35.00	1	1248
09:48:48	2125.00	2130.00	2125.00	+35.00	1	1247
09:48:33	2125.00	2130.00	2130.00	+40.00	1	1246
09:48:32	2130.00	2135.00	2130.00	+40.00	19	1245
09:48:32	2130.00	2135.00	2130.00	+40.00	2	1226
09:48:32	2135.00	2140.00	2135.00	+45.00	3	1224
09:48:32	2135.00	2140.00	2135.00	+45.00	1	1221
09:47:50	2135.00	2140.00	2135.00	+45.00	1	1220
09:47:33	2135.00	2140.00	2140.00	+50.00	1	1219
09:47:28	2135.00	2140.00	2135.00	+45.00	1	1218
09:47:08	2135.00	2140.00	2135.00	+45.00	1	1217
09:47:05	2135.00	2140.00	2135.00	+45.00	2	1216
09:47:05	2135.00	2140.00	2135.00	+45.00	4	1214
09:47:00	2135.00	2140.00	2140.00	+50.00	1	1210
09:46:49	2135.00	2140.00	2135.00	+45.00	1	1209
09:46:45	2135.00	2140.00	2135.00	+45.00	1	1208
09:46:33	2135.00	2140.00	2140.00	+50.00	1	1207
09:46:01	2135.00	2140.00	2140.00	+50.00	1	1206
09:45:45	2135.00	2140.00	2140.00	+50.00	1	1205
09:45:37	2135.00	2140.00	2140.00	+50.00	1	1204
09:45:36	2135.00	2140.00	2135.00	+45.00	1	1203
09:45:36	2140.00	2145.00	2140.00	+50.00	4	1202
09:45:36	2140.00	2145.00	2140.00	+50.00	2	1198
09:45:00	2140.00	2145.00	2145.00	+55.00	1	1196
09:43:25	2145.00	2150.00	2145.00	+55.00	1	1195
09:43:25	2145.00	2150.00	2145.00	+55.00	6	1194
09:43:08	2145.00	2150.00	2150.00	+60.00	1	1188
09:43:00	2145.00	2150.00	2150.00	+60.00	1	1187
09:42:48	2145.00	2150.00	2145.00	+55.00	1	1186
09:42:42	2145.00	2150.00	2150.00	+60.00	1	1185
09:41:21	2150.00	2155.00	2150.00	+60.00	1	1184
09:41:13	2150.00	2155.00	2155.00	+65.00	1	1183
09:41:00	2150.00	2155.00	2155.00	+65.00	1	1182
09:40:39	2150.00	2155.00	2150.00	+60.00	1	1181
09:40:27	2150.00	2155.00	2150.00	+60.00	1	1180
09:40:21	2150.00	2155.00	2150.00	+60.00	1	1179
09:40:14	2150.00	2155.00	2150.00	+60.00	4	1178
09:39:57	2155.00	2160.00	2155.00	+65.00	1	1174
09:39:55	2155.00	2160.00	2155.00	+65.00	3	1173
09:39:45	2155.00	2160.00	2160.00	+70.00	1	1170
09:39:29	2155.00	2160.00	2160.00	+70.00	1	1169
09:39:15	2150.00	2160.00	2160.00	+70.00	10	1168
09:39:00	2150.00	2155.00	2155.00	+65.00	1	1158
09:38:55	2145.00	2150.00	2150.00	+60.00	5	1157
09:38:40	2145.00	2150.00	2145.00	+55.00	1	1152
09:38:18	2145.00	2150.00	2145.00	+55.00	1	1151
09:38:18	2145.00	2150.00	2145.00	+55.00	1	1150
09:38:18	2150.00	2155.00	2150.00	+60.00	3	1149
09:38:18	2150.00	2155.00	2150.00	+60.00	2	1146
09:38:16	2150.00	2155.00	2155.00	+65.00	1	1144
09:38:06	2150.00	2155.00	2150.00	+60.00	1	1143
09:38:02	2150.00	2155.00	2155.00	+65.00	1	1142
09:37:54	2155.00	2160.00	2155.00	+65.00	1	1141
09:37:32	2150.00	2155.00	2155.00	+65.00	1	1140
09:37:15	2150.00	2155.00	2155.00	+65.00	1	1139
09:37:13	2150.00	2155.00	2155.00	+65.00	1	1138
09:37:00	2150.00	2155.00	2155.00	+65.00	1	1137
09:36:40	2150.00	2155.00	2155.00	+65.00	1	1136
09:36:36	2150.00	2155.00	2150.00	+60.00	1	1135
09:36:15	2150.00	2155.00	2150.00	+60.00	1	1134
09:36:15	2155.00	2160.00	2155.00	+65.00	1	1133
09:36:15	2155.00	2160.00	2155.00	+65.00	1	1132
09:36:04	2160.00	2165.00	2160.00	+70.00	2	1131
09:35:59	2160.00	2165.00	2160.00	+70.00	1	1129
09:35:44	2160.00	2165.00	2165.00	+75.00	1	1128
09:35:43	2160.00	2165.00	2165.00	+75.00	1	1127
09:35:43	2160.00	2165.00	2165.00	+75.00	10	1126
09:35:31	2160.00	2165.00	2165.00	+75.00	1	1116
09:35:24	2155.00	2160.00	2160.00	+70.00	3	1115
09:35:07	2150.00	2160.00	2160.00	+70.00	2	1112
09:35:00	2150.00	2160.00	2160.00	+70.00	1	1110
09:34:49	2150.00	2155.00	2155.00	+65.00	1	1109
09:34:49	2155.00	2160.00	2155.00	+65.00	1	1108
09:34:32	2155.00	2160.00	2160.00	+70.00	1	1107
09:34:19	2155.00	2160.00	2160.00	+70.00	1	1106
09:34:14	2155.00	2160.00	2160.00	+70.00	1	1105
09:33:52	2150.00	2155.00	2155.00	+65.00	1	1104
09:33:52	2150.00	2155.00	2155.00	+65.00	1	1103
09:33:44	2150.00	2155.00	2155.00	+65.00	1	1102
09:33:34	2150.00	2155.00	2155.00	+65.00	1	1101
09:33:25	2150.00	2155.00	2150.00	+60.00	1	1100
09:33:21	2150.00	2155.00	2150.00	+60.00	1	1099
09:33:16	2145.00	2150.00	2150.00	+60.00	2	1098
09:33:16	2145.00	2150.00	2150.00	+60.00	1	1096
09:33:09	2145.00	2150.00	2150.00	+60.00	1	1095
09:33:00	2145.00	2150.00	2150.00	+60.00	1	1094
09:32:44	2145.00	2150.00	2145.00	+55.00	2	1093
09:32:39	2140.00	2145.00	2145.00	+55.00	6	1091
09:32:39	2140.00	2145.00	2145.00	+55.00	1	1085
09:32:38	2140.00	2145.00	2145.00	+55.00	1	1084
09:32:36	2140.00	2145.00	2145.00	+55.00	1	1083
09:32:29	2140.00	2145.00	2145.00	+55.00	1	1082
09:31:55	2140.00	2145.00	2140.00	+50.00	1	1081
09:31:54	2135.00	2140.00	2140.00	+50.00	1	1080
09:31:42	2140.00	2145.00	2140.00	+50.00	1	1079
09:31:42	2140.00	2145.00	2140.00	+50.00	1	1078
09:31:34	2140.00	2145.00	2140.00	+50.00	1	1077
09:31:33	2140.00	2145.00	2145.00	+55.00	1	1076
09:31:31	2140.00	2145.00	2140.00	+50.00	1	1075
09:31:27	2140.00	2145.00	2140.00	+50.00	1	1074
09:31:22	2140.00	2145.00	2140.00	+50.00	3	1073
09:31:20	2140.00	2145.00	2140.00	+50.00	1	1070
09:31:19	2140.00	2145.00	2140.00	+50.00	1	1069
09:31:18	2140.00	2145.00	2140.00	+50.00	1	1068
09:31:00	2140.00	2145.00	2145.00	+55.00	1	1067
09:30:54	2140.00	2145.00	2140.00	+50.00	1	1066
09:30:54	2140.00	2145.00	2140.00	+50.00	1	1065
09:30:52	2145.00	2150.00	2145.00	+55.00	1	1064
09:30:52	2145.00	2150.00	2145.00	+55.00	1	1063
09:30:52	2140.00	2150.00	2150.00	+60.00	3	1062
09:30:52	2145.00	2150.00	2145.00	+55.00	1	1059
09:30:52	2145.00	2150.00	2145.00	+55.00	6	1058
09:30:52	2145.00	2150.00	2145.00	+55.00	2	1052
09:30:52	2145.00	2150.00	2145.00	+55.00	5	1050
09:30:52	2150.00	2155.00	2150.00	+60.00	25	1045
09:30:04	2155.00	2160.00	2155.00	+65.00	1	1020
09:29:59	2155.00	2160.00	2155.00	+65.00	1	1019
09:29:52	2155.00	2160.00	2155.00	+65.00	1	1018
09:29:09	2155.00	2160.00	2155.00	+65.00	3	1017
09:29:00	2155.00	2160.00	2160.00	+70.00	1	1014
09:28:46	2155.00	2160.00	2155.00	+65.00	5	1013
09:28:46	2155.00	2160.00	2155.00	+65.00	1	1008
09:28:45	2155.00	2160.00	2155.00	+65.00	1	1007
09:28:41	2155.00	2165.00	2155.00	+65.00	1	1006
09:28:38	2160.00	2165.00	2160.00	+70.00	1	1005
09:28:38	2155.00	2160.00	2160.00	+70.00	1	1004
09:28:37	2160.00	2165.00	2160.00	+70.00	1	1003
09:28:30	2160.00	2165.00	2160.00	+70.00	1	1002
09:28:27	2160.00	2165.00	2160.00	+70.00	1	1001
09:28:25	2160.00	2165.00	2160.00	+70.00	2	1000
09:28:25	2160.00	2165.00	2160.00	+70.00	1	998
09:28:12	2160.00	2165.00	2160.00	+70.00	1	997
09:27:27	2160.00	2165.00	2160.00	+70.00	1	996
09:27:00	2160.00	2165.00	2165.00	+75.00	1	995
09:26:58	2160.00	2165.00	2165.00	+75.00	1	994
09:26:54	2165.00	2170.00	2165.00	+75.00	2	993
09:26:54	2165.00	2170.00	2165.00	+75.00	1	991
09:26:32	2165.00	2170.00	2170.00	+80.00	1	990
09:26:23	2165.00	2170.00	2170.00	+80.00	1	989
09:26:23	2165.00	2170.00	2165.00	+75.00	1	988
09:26:05	2165.00	2170.00	2165.00	+75.00	1	987
09:25:56	2170.00	2175.00	2170.00	+80.00	2	986
09:25:56	2170.00	2175.00	2170.00	+80.00	5	984
09:25:52	2170.00	2175.00	2175.00	+85.00	4	979
09:25:33	2170.00	2175.00	2175.00	+85.00	1	975
09:25:33	2175.00	2180.00	2175.00	+85.00	1	974
09:25:33	2175.00	2180.00	2175.00	+85.00	9	973
09:25:21	2175.00	2180.00	2180.00	+90.00	1	964
09:25:10	2175.00	2180.00	2180.00	+90.00	1	963
09:25:04	2175.00	2180.00	2180.00	+90.00	1	962
09:25:03	2175.00	2180.00	2180.00	+90.00	3	961
09:25:00	2175.00	2180.00	2180.00	+90.00	1	958
09:24:59	2175.00	2180.00	2175.00	+85.00	1	957
09:24:26	2170.00	2175.00	2175.00	+85.00	2	956
09:24:26	2170.00	2175.00	2170.00	+80.00	1	954
09:24:13	2170.00	2175.00	2170.00	+80.00	1	953
09:24:12	2165.00	2170.00	2170.00	+80.00	9	952
09:24:05	2160.00	2165.00	2165.00	+75.00	1	943
09:24:05	2160.00	2165.00	2165.00	+75.00	3	942
09:24:03	2160.00	2165.00	2160.00	+70.00	1	939
09:23:48	2160.00	2165.00	2165.00	+75.00	1	938
09:23:46	2165.00	2170.00	2165.00	+75.00	5	937
09:23:35	2170.00	2175.00	2170.00	+80.00	2	932
09:23:35	2170.00	2175.00	2170.00	+80.00	1	930
09:23:27	2170.00	2175.00	2170.00	+80.00	1	929
09:23:21	2165.00	2170.00	2170.00	+80.00	2	928
09:23:16	2170.00	2175.00	2170.00	+80.00	3	926
09:23:11	2170.00	2175.00	2175.00	+85.00	1	923
09:23:09	2170.00	2175.00	2175.00	+85.00	1	922
09:23:07	2170.00	2175.00	2175.00	+85.00	1	921
09:23:05	2170.00	2175.00	2175.00	+85.00	1	920
09:23:05	2170.00	2175.00	2170.00	+80.00	3	919
09:23:05	2175.00	2180.00	2175.00	+85.00	1	916
09:23:05	2165.00	2170.00	2170.00	+80.00	14	915
09:23:05	2165.00	2170.00	2170.00	+80.00	1	901
09:23:05	2165.00	2170.00	2170.00	+80.00	10	900
09:23:05	2165.00	2170.00	2170.00	+80.00	2	890
09:23:02	2165.00	2170.00	2170.00	+80.00	1	888
09:23:02	2165.00	2170.00	2170.00	+80.00	1	887
09:23:00	2165.00	2170.00	2170.00	+80.00	1	886
09:22:54	2165.00	2170.00	2170.00	+80.00	1	885
09:22:52	2165.00	2170.00	2170.00	+80.00	1	884
09:22:48	2165.00	2170.00	2165.00	+75.00	1	883
09:22:47	2165.00	2170.00	2165.00	+75.00	1	882
09:22:47	2165.00	2170.00	2165.00	+75.00	1	881
09:22:45	2165.00	2170.00	2165.00	+75.00	1	880
09:22:41	2165.00	2170.00	2165.00	+75.00	1	879
09:22:37	2160.00	2165.00	2165.00	+75.00	1	878
09:22:32	2165.00	2170.00	2165.00	+75.00	1	877
09:22:30	2165.00	2170.00	2165.00	+75.00	5	876
09:22:27	2165.00	2170.00	2165.00	+75.00	1	871
09:22:12	2165.00	2170.00	2165.00	+75.00	1	870
09:22:08	2165.00	2170.00	2165.00	+75.00	1	869
09:21:53	2170.00	2180.00	2170.00	+80.00	5	868
09:21:51	2170.00	2180.00	2170.00	+80.00	1	863
09:21:38	2170.00	2180.00	2170.00	+80.00	1	862
09:21:36	2175.00	2180.00	2175.00	+85.00	7	861
09:21:35	2175.00	2180.00	2180.00	+90.00	1	854
09:21:25	2175.00	2180.00	2180.00	+90.00	1	853
09:21:22	2175.00	2180.00	2180.00	+90.00	1	852
09:21:13	2175.00	2180.00	2180.00	+90.00	1	851
09:21:06	2180.00	2185.00	2180.00	+90.00	1	850
09:21:00	2175.00	2185.00	2185.00	+95.00	1	849
09:20:59	2180.00	2185.00	2180.00	+90.00	1	848
09:20:55	2175.00	2180.00	2180.00	+90.00	5	847
09:20:51	2180.00	2185.00	2180.00	+90.00	2	842
09:20:46	2180.00	2185.00	2185.00	+95.00	1	840
09:20:46	2185.00	2190.00	2185.00	+95.00	8	839
09:20:44	2185.00	2190.00	2190.00	+100.00	1	831
09:20:38	2185.00	2195.00	2195.00	+105.00	1	830
09:20:32	2185.00	2195.00	2195.00	+105.00	1	829
09:20:31	2190.00	2195.00	2190.00	+100.00	1	828
09:20:27	2190.00	2195.00	2195.00	+105.00	1	827
09:20:27	2190.00	2195.00	2190.00	+100.00	1	826
09:20:26	2185.00	2195.00	2195.00	+105.00	1	825
09:20:26	2190.00	2195.00	2190.00	+100.00	2	824
09:20:25	2185.00	2190.00	2190.00	+100.00	1	822
09:20:24	2190.00	2195.00	2190.00	+100.00	2	821
09:20:24	2190.00	2195.00	2190.00	+100.00	1	819
09:20:19	2190.00	2195.00	2190.00	+100.00	1	818
09:20:19	2190.00	2195.00	2190.00	+100.00	1	817
09:20:17	2185.00	2190.00	2190.00	+100.00	1	816
09:20:17	2185.00	2190.00	2190.00	+100.00	1	815
09:20:15	2190.00	2195.00	2190.00	+100.00	1	814
09:20:14	2185.00	2190.00	2190.00	+100.00	1	813
09:20:12	2185.00	2190.00	2190.00	+100.00	1	812
09:20:10	2190.00	2195.00	2190.00	+100.00	1	811
09:20:06	2185.00	2195.00	2195.00	+105.00	1	810
09:20:06	2185.00	2190.00	2195.00	+105.00	1	809
09:20:06	2185.00	2190.00	2190.00	+100.00	3	808
09:20:01	2185.00	2190.00	2190.00	+100.00	1	805
09:20:00	2185.00	2190.00	2190.00	+100.00	1	804
09:19:59	2185.00	2190.00	2190.00	+100.00	2	803
09:19:59	2185.00	2190.00	2190.00	+100.00	1	801
09:19:58	2185.00	2190.00	2185.00	+95.00	1	800
09:19:56	2185.00	2190.00	2190.00	+100.00	1	799
09:19:55	2185.00	2190.00	2190.00	+100.00	1	798
09:19:55	2185.00	2190.00	2190.00	+100.00	10	797
09:19:53	2185.00	2190.00	2190.00	+100.00	1	787
09:19:51	2180.00	2190.00	2190.00	+100.00	1	786
09:19:49	2185.00	2190.00	2185.00	+95.00	1	785
09:19:47	2180.00	2190.00	2190.00	+100.00	1	784
09:19:47	2180.00	2185.00	2185.00	+95.00	1	783
09:19:47	2175.00	2180.00	2180.00	+90.00	31	782
09:19:46	2175.00	2180.00	2180.00	+90.00	5	751
09:19:46	2175.00	2180.00	2180.00	+90.00	1	746
09:19:45	2175.00	2180.00	2180.00	+90.00	1	745
09:19:37	2175.00	2180.00	2175.00	+85.00	1	744
09:19:35	2175.00	2180.00	2180.00	+90.00	1	743
09:19:34	2175.00	2180.00	2175.00	+85.00	1	742
09:19:32	2170.00	2180.00	2170.00	+80.00	1	741
09:19:30	2170.00	2175.00	2175.00	+85.00	1	740
09:19:28	2170.00	2175.00	2175.00	+85.00	7	739
09:19:27	2170.00	2175.00	2175.00	+85.00	3	732
09:19:22	2170.00	2175.00	2170.00	+80.00	1	729
09:19:21	2170.00	2175.00	2175.00	+85.00	1	728
09:19:19	2170.00	2175.00	2175.00	+85.00	3	727
09:19:17	2170.00	2175.00	2170.00	+80.00	1	724
09:19:17	2170.00	2175.00	2175.00	+85.00	1	723
09:19:14	2165.00	2170.00	2170.00	+80.00	8	722
09:19:14	2165.00	2170.00	2170.00	+80.00	10	714
09:19:12	2165.00	2170.00	2165.00	+75.00	1	704
09:19:00	2160.00	2165.00	2165.00	+75.00	5	703
09:19:00	2160.00	2165.00	2165.00	+75.00	1	698
09:18:59	2160.00	2165.00	2165.00	+75.00	1	697
09:18:58	2160.00	2165.00	2165.00	+75.00	1	696
09:18:58	2160.00	2165.00	2165.00	+75.00	1	695
09:18:58	2155.00	2160.00	2160.00	+70.00	1	694
09:18:58	2160.00	2165.00	2160.00	+70.00	1	693
09:18:58	2155.00	2160.00	2160.00	+70.00	1	692
09:18:58	2160.00	2165.00	2160.00	+70.00	5	691
09:18:58	2160.00	2165.00	2160.00	+70.00	1	686
09:18:58	2150.00	2160.00	2160.00	+70.00	8	685
09:18:47	2145.00	2150.00	2150.00	+60.00	8	677
09:18:47	2145.00	2150.00	2150.00	+60.00	1	669
09:18:47	2145.00	2150.00	2150.00	+60.00	3	668
09:18:42	2145.00	2150.00	2150.00	+60.00	1	665
09:18:42	2145.00	2150.00	2150.00	+60.00	1	664
09:18:38	2145.00	2150.00	2150.00	+60.00	2	663
09:18:37	2145.00	2150.00	2150.00	+60.00	1	661
09:18:37	2145.00	2150.00	2150.00	+60.00	1	660
09:18:37	2155.00	2160.00	2150.00	+60.00	6	659
09:18:37	2155.00	2160.00	2155.00	+65.00	1	653
09:18:37	2150.00	2165.00	2150.00	+60.00	6	652
09:18:37	2155.00	2165.00	2150.00	+60.00	1	646
09:18:37	2155.00	2165.00	2155.00	+65.00	5	645
09:18:28	2155.00	2160.00	2160.00	+70.00	1	640
09:18:23	2155.00	2160.00	2160.00	+70.00	1	639
09:18:22	2150.00	2155.00	2155.00	+65.00	1	638
09:18:22	2155.00	2160.00	2155.00	+65.00	1	637
09:18:22	2155.00	2160.00	2155.00	+65.00	1	636
09:18:22	2140.00	2145.00	2150.00	+60.00	40	635
09:18:22	2140.00	2145.00	2145.00	+55.00	5	595
09:18:16	2140.00	2145.00	2140.00	+50.00	1	590
09:18:07	2140.00	2150.00	2140.00	+50.00	1	589
09:18:06	2145.00	2150.00	2145.00	+55.00	2	588
09:18:06	2145.00	2150.00	2145.00	+55.00	1	586
09:17:59	2145.00	2150.00	2150.00	+60.00	1	585
09:17:59	2150.00	2155.00	2150.00	+60.00	2	584
09:17:59	2150.00	2160.00	2150.00	+60.00	10	582
09:17:59	2155.00	2160.00	2150.00	+60.00	8	572
09:17:59	2155.00	2160.00	2155.00	+65.00	2	564
09:17:49	2155.00	2160.00	2160.00	+70.00	1	562
09:17:38	2155.00	2160.00	2160.00	+70.00	1	561
09:17:38	2155.00	2160.00	2155.00	+65.00	1	560
09:17:28	2155.00	2160.00	2155.00	+65.00	1	559
09:17:23	2155.00	2160.00	2155.00	+65.00	1	558
09:17:22	2150.00	2160.00	2160.00	+70.00	1	557
09:17:21	2155.00	2160.00	2155.00	+65.00	2	556
09:17:21	2155.00	2160.00	2160.00	+70.00	1	554
09:17:21	2155.00	2160.00	2160.00	+70.00	1	553
09:17:19	2155.00	2160.00	2160.00	+70.00	1	552
09:17:19	2155.00	2160.00	2155.00	+65.00	1	551
09:17:19	2160.00	2165.00	2160.00	+70.00	16	550
09:17:19	2160.00	2165.00	2160.00	+70.00	2	534
09:17:19	2160.00	2165.00	2160.00	+70.00	2	532
09:17:19	2160.00	2165.00	2160.00	+70.00	28	530
09:17:19	2165.00	2170.00	2165.00	+75.00	2	502
09:17:19	2165.00	2170.00	2165.00	+75.00	3	500
09:17:18	2165.00	2170.00	2165.00	+75.00	1	497
09:17:17	2165.00	2170.00	2170.00	+80.00	1	496
09:17:03	2165.00	2170.00	2165.00	+75.00	1	495
09:17:01	2165.00	2170.00	2165.00	+75.00	1	494
09:17:00	2165.00	2170.00	2170.00	+80.00	1	493
09:16:57	2160.00	2165.00	2165.00	+75.00	1	492
09:16:56	2160.00	2165.00	2165.00	+75.00	1	491
09:16:52	2160.00	2165.00	2160.00	+70.00	1	490
09:16:51	2160.00	2165.00	2165.00	+75.00	1	489
09:16:51	2155.00	2160.00	2160.00	+70.00	12	488
09:16:44	2150.00	2160.00	2150.00	+60.00	1	476
09:16:44	2150.00	2155.00	2155.00	+65.00	1	475
09:16:43	2150.00	2155.00	2155.00	+65.00	1	474
09:16:41	2150.00	2155.00	2155.00	+65.00	1	473
09:16:41	2150.00	2155.00	2150.00	+60.00	1	472
09:16:41	2150.00	2155.00	2155.00	+65.00	1	471
09:16:41	2150.00	2155.00	2155.00	+65.00	1	470
09:16:40	2150.00	2155.00	2155.00	+65.00	1	469
09:16:40	2150.00	2155.00	2155.00	+65.00	1	468
09:16:38	2150.00	2155.00	2155.00	+65.00	1	467
09:16:37	2155.00	2160.00	2155.00	+65.00	1	466
09:16:36	2150.00	2155.00	2155.00	+65.00	1	465
09:16:34	2150.00	2155.00	2155.00	+65.00	1	464
09:16:33	2150.00	2155.00	2155.00	+65.00	1	463
09:16:29	2155.00	2160.00	2155.00	+65.00	1	462
09:16:27	2150.00	2155.00	2155.00	+65.00	1	461
09:16:27	2150.00	2155.00	2150.00	+60.00	1	460
09:16:25	2150.00	2155.00	2150.00	+60.00	1	459
09:16:23	2150.00	2155.00	2155.00	+65.00	1	458
09:16:22	2150.00	2160.00	2150.00	+60.00	1	457
09:16:22	2155.00	2160.00	2155.00	+65.00	1	456
09:16:22	2155.00	2160.00	2160.00	+70.00	1	455
09:16:21	2155.00	2160.00	2160.00	+70.00	1	454
09:16:21	2155.00	2160.00	2160.00	+70.00	1	453
09:16:21	2150.00	2160.00	2160.00	+70.00	1	452
09:16:21	2150.00	2160.00	2160.00	+70.00	1	451
09:16:21	2150.00	2160.00	2160.00	+70.00	1	450
09:16:21	2155.00	2160.00	2155.00	+65.00	3	449
09:16:21	2155.00	2160.00	2155.00	+65.00	1	446
09:16:21	2150.00	2155.00	2155.00	+65.00	1	445
09:16:21	2150.00	2160.00	2150.00	+60.00	1	444
09:16:21	2155.00	2160.00	2155.00	+65.00	1	443
09:16:21	2155.00	2160.00	2155.00	+65.00	1	442
09:16:20	2155.00	2160.00	2155.00	+65.00	1	441
09:16:20	2155.00	2160.00	2160.00	+70.00	2	440
09:16:20	2150.00	2155.00	2155.00	+65.00	12	438
09:16:20	2135.00	2150.00	2150.00	+60.00	16	426
09:16:20	2135.00	2145.00	2145.00	+55.00	4	410
09:16:20	2130.00	2145.00	2145.00	+55.00	20	406
09:16:20	2130.00	2135.00	2145.00	+55.00	1	386
09:16:20	2130.00	2135.00	2140.00	+50.00	17	385
09:16:20	2130.00	2135.00	2135.00	+45.00	2	368
09:16:09	2130.00	2135.00	2135.00	+45.00	1	366
09:16:05	2130.00	2135.00	2135.00	+45.00	1	365
09:15:58	2135.00	2140.00	2135.00	+45.00	2	364
09:15:58	2135.00	2140.00	2135.00	+45.00	2	362
09:15:40	2135.00	2140.00	2135.00	+45.00	1	360
09:15:34	2140.00	2145.00	2140.00	+50.00	5	359
09:15:34	2140.00	2145.00	2140.00	+50.00	1	354
09:15:23	2135.00	2145.00	2145.00	+55.00	1	353
09:15:22	2135.00	2140.00	2140.00	+50.00	1	352
09:15:20	2135.00	2140.00	2140.00	+50.00	1	351
09:15:18	2135.00	2140.00	2140.00	+50.00	1	350
09:15:14	2135.00	2140.00	2140.00	+50.00	1	349
09:15:11	2135.00	2140.00	2140.00	+50.00	1	348
09:15:11	2135.00	2140.00	2140.00	+50.00	1	347
09:15:10	2135.00	2140.00	2140.00	+50.00	1	346
09:15:08	2135.00	2140.00	2140.00	+50.00	1	345
09:15:00	2135.00	2140.00	2140.00	+50.00	1	344
09:14:52	2135.00	2140.00	2135.00	+45.00	2	343
09:14:51	2135.00	2140.00	2140.00	+50.00	1	341
09:14:49	2135.00	2140.00	2135.00	+45.00	1	340
09:14:48	2135.00	2140.00	2140.00	+50.00	1	339
09:14:48	2130.00	2135.00	2135.00	+45.00	9	338
09:14:48	2125.00	2130.00	2130.00	+40.00	2	329
09:14:48	2125.00	2130.00	2130.00	+40.00	2	327
09:14:48	2125.00	2130.00	2130.00	+40.00	14	325
09:14:42	2125.00	2130.00	2125.00	+35.00	1	311
09:14:25	2125.00	2130.00	2130.00	+40.00	1	310
09:14:16	2125.00	2130.00	2130.00	+40.00	1	309
09:14:03	2125.00	2130.00	2125.00	+35.00	1	308
09:14:03	2125.00	2130.00	2130.00	+40.00	1	307
09:14:02	2120.00	2125.00	2125.00	+35.00	9	306
09:14:02	2120.00	2125.00	2125.00	+35.00	1	297
09:13:53	2120.00	2125.00	2125.00	+35.00	3	296
09:13:50	2120.00	2125.00	2120.00	+30.00	1	293
09:13:45	2120.00	2125.00	2120.00	+30.00	1	292
09:13:03	2120.00	2125.00	2120.00	+30.00	1	291
09:13:02	2120.00	2125.00	2125.00	+35.00	1	290
09:13:00	2115.00	2120.00	2120.00	+30.00	13	289
09:13:00	2115.00	2120.00	2120.00	+30.00	1	276
09:12:40	2115.00	2120.00	2115.00	+25.00	1	275
09:12:22	2110.00	2115.00	2115.00	+25.00	6	274
09:12:03	2105.00	2115.00	2115.00	+25.00	1	268
09:12:02	2110.00	2115.00	2110.00	+20.00	1	267
09:11:32	2110.00	2115.00	2110.00	+20.00	1	266
09:11:26	2110.00	2115.00	2115.00	+25.00	1	265
09:11:22	2110.00	2115.00	2110.00	+20.00	5	264
09:11:03	2110.00	2115.00	2115.00	+25.00	1	259
09:11:00	2110.00	2115.00	2115.00	+25.00	1	258
09:10:48	2110.00	2115.00	2115.00	+25.00	1	257
09:10:37	2110.00	2115.00	2115.00	+25.00	1	256
09:10:02	2110.00	2115.00	2115.00	+25.00	1	255
09:10:01	2110.00	2115.00	2110.00	+20.00	1	254
09:10:00	2110.00	2115.00	2115.00	+25.00	1	253
09:10:00	2110.00	2115.00	2115.00	+25.00	1	252
09:09:37	2110.00	2115.00	2115.00	+25.00	1	251
09:09:31	2110.00	2115.00	2115.00	+25.00	1	250
09:09:15	2110.00	2115.00	2115.00	+25.00	1	249
09:08:59	2110.00	2115.00	2115.00	+25.00	1	248
09:08:55	2110.00	2115.00	2115.00	+25.00	1	247
09:08:55	2110.00	2115.00	2115.00	+25.00	1	246
09:08:52	2105.00	2110.00	2110.00	+20.00	6	245
09:08:52	2105.00	2110.00	2110.00	+20.00	1	239
09:08:45	2100.00	2105.00	2105.00	+15.00	1	238
09:08:41	2100.00	2105.00	2105.00	+15.00	1	237
09:08:08	2100.00	2105.00	2100.00	+10.00	2	236
09:08:07	2100.00	2105.00	2100.00	+10.00	1	234
09:08:06	2100.00	2105.00	2105.00	+15.00	1	233
09:07:44	2100.00	2105.00	2105.00	+15.00	1	232
09:07:26	2100.00	2105.00	2105.00	+15.00	1	231
09:06:54	2100.00	2105.00	2105.00	+15.00	1	230
09:06:50	2100.00	2105.00	2105.00	+15.00	1	229
09:06:37	2100.00	2105.00	2105.00	+15.00	1	228
09:06:25	2100.00	2105.00	2105.00	+15.00	1	227
09:06:24	2105.00	2110.00	2105.00	+15.00	1	226
09:06:23	2100.00	2105.00	2105.00	+15.00	1	225
09:06:20	2100.00	2105.00	2105.00	+15.00	1	224
09:06:18	2100.00	2105.00	2105.00	+15.00	1	223
09:06:14	2100.00	2105.00	2105.00	+15.00	1	222
09:05:58	2100.00	2105.00	2105.00	+15.00	1	221
09:05:48	2100.00	2105.00	2105.00	+15.00	1	220
09:05:46	2100.00	2105.00	2105.00	+15.00	1	219
09:05:32	2105.00	2110.00	2105.00	+15.00	1	218
09:05:29	2100.00	2110.00	2110.00	+20.00	1	217
09:05:23	2100.00	2105.00	2105.00	+15.00	1	216
09:05:19	2105.00	2110.00	2105.00	+15.00	6	215
09:05:19	2105.00	2110.00	2105.00	+15.00	1	209
09:05:15	2105.00	2110.00	2110.00	+20.00	1	208
09:05:12	2105.00	2110.00	2110.00	+20.00	1	207
09:05:08	2110.00	2115.00	2110.00	+20.00	1	206
09:05:02	2110.00	2115.00	2115.00	+25.00	2	205
09:04:56	2110.00	2115.00	2110.00	+20.00	2	203
09:04:50	2105.00	2110.00	2110.00	+20.00	5	201
09:04:46	2105.00	2110.00	2105.00	+15.00	1	196
09:04:39	2105.00	2110.00	2105.00	+15.00	1	195
09:04:23	2105.00	2110.00	2105.00	+15.00	1	194
09:04:21	2105.00	2110.00	2110.00	+20.00	1	193
09:03:58	2105.00	2110.00	2105.00	+15.00	1	192
09:03:55	2105.00	2110.00	2105.00	+15.00	1	191
09:03:38	2105.00	2110.00	2110.00	+20.00	1	190
09:03:34	2105.00	2110.00	2110.00	+20.00	1	189
09:03:25	2110.00	2115.00	2110.00	+20.00	6	188
09:03:17	2115.00	2120.00	2115.00	+25.00	6	182
09:03:17	2115.00	2120.00	2120.00	+30.00	1	176
09:03:16	2115.00	2120.00	2120.00	+30.00	2	175
09:03:14	2115.00	2120.00	2120.00	+30.00	1	173
09:03:13	2115.00	2120.00	2120.00	+30.00	1	172
09:02:56	2115.00	2120.00	2120.00	+30.00	1	171
09:02:56	2115.00	2120.00	2120.00	+30.00	1	170
09:02:55	2115.00	2120.00	2115.00	+25.00	1	169
09:02:51	2110.00	2115.00	2115.00	+25.00	5	168
09:02:42	2105.00	2110.00	2110.00	+20.00	5	163
09:02:29	2105.00	2110.00	2110.00	+20.00	2	158
09:02:23	2110.00	2115.00	2110.00	+20.00	3	156
09:02:11	2110.00	2115.00	2115.00	+25.00	1	153
09:02:06	2105.00	2115.00	2115.00	+25.00	1	152
09:02:05	2105.00	2110.00	2110.00	+20.00	1	151
09:02:01	2105.00	2110.00	2110.00	+20.00	1	150
09:01:57	2105.00	2110.00	2110.00	+20.00	1	149
09:01:55	2105.00	2110.00	2110.00	+20.00	1	148
09:01:38	2110.00	2115.00	2110.00	+20.00	1	147
09:01:34	2110.00	2115.00	2110.00	+20.00	7	146
09:01:34	2115.00	2120.00	2115.00	+25.00	1	139
09:01:34	2115.00	2120.00	2115.00	+25.00	5	138
09:01:34	2115.00	2120.00	2120.00	+30.00	1	133
09:01:22	2110.00	2115.00	2115.00	+25.00	1	132
09:01:21	2110.00	2115.00	2115.00	+25.00	2	131
09:01:16	2115.00	2120.00	2115.00	+25.00	1	129
09:01:16	2115.00	2120.00	2115.00	+25.00	1	128
09:01:15	2115.00	2120.00	2115.00	+25.00	1	127
09:01:15	2115.00	2120.00	2115.00	+25.00	1	126
09:01:15	2115.00	2120.00	2115.00	+25.00	1	125
09:01:15	2115.00	2120.00	2115.00	+25.00	1	124
09:01:15	2110.00	2115.00	2115.00	+25.00	1	123
09:01:14	2110.00	2115.00	2115.00	+25.00	1	122
09:01:10	2110.00	2115.00	2115.00	+25.00	1	121
09:01:09	2110.00	2115.00	2115.00	+25.00	1	120
09:00:58	2105.00	2110.00	2110.00	+20.00	1	119
09:00:58	2105.00	2110.00	2110.00	+20.00	1	118
09:00:56	2105.00	2110.00	2110.00	+20.00	1	117
09:00:41	2110.00	2115.00	2110.00	+20.00	1	116
09:00:40	2110.00	2115.00	2110.00	+20.00	1	115
09:00:40	2110.00	2115.00	2110.00	+20.00	1	114
09:00:40	2110.00	2115.00	2110.00	+20.00	3	113
09:00:40	2105.00	2115.00	2115.00	+25.00	1	110
09:00:34	2105.00	2110.00	2110.00	+20.00	1	109
09:00:34	2105.00	2110.00	2115.00	+25.00	2	108
09:00:34	2105.00	2110.00	2110.00	+20.00	3	106
09:00:31	2110.00	2115.00	2110.00	+20.00	1	103
09:00:30	2110.00	2115.00	2110.00	+20.00	2	102
09:00:22	2105.00	2115.00	2115.00	+25.00	1	100
09:00:22	2110.00	2120.00	2110.00	+20.00	2	99
09:00:22	2115.00	2120.00	2115.00	+25.00	1	97
09:00:22	2115.00	2120.00	2115.00	+25.00	1	96
09:00:22	2115.00	2120.00	2115.00	+25.00	1	95
09:00:22	2115.00	2125.00	2115.00	+25.00	7	94
09:00:22	2120.00	2125.00	2120.00	+30.00	5	87
09:00:19	2115.00	2125.00	2125.00	+35.00	3	82
09:00:19	2120.00	2125.00	2120.00	+30.00	1	79
09:00:19	2115.00	2120.00	2120.00	+30.00	1	78
09:00:19	2115.00	2125.00	2115.00	+25.00	1	77
09:00:19	2115.00	2120.00	2120.00	+30.00	4	76
09:00:19	2115.00	2120.00	2115.00	+25.00	1	72
09:00:19	2115.00	2120.00	2115.00	+25.00	2	71
09:00:19	--	--	2120.00	+30.00	69	69

　

其他人也逛...

萬家福/樂家康10000元好禮即享券(餘額型)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

【享樂券】全家虛擬禮物卡100元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

NWT威技 WiFi智慧16L除濕機WDH-16EN

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

小米 Redmi Buds 8 Lite

OMRON歐姆龍體重體脂計HBF-702T

Apple iPhone 17 Pro (256G)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

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

‧華許放鷹美晶片股、台指期跌　...
‧美伊戰爭公債殖利率飆升　G7融...
‧中國預售屋新制　分析：購屋者...

加密貨幣

比特幣BTC	78734.31	903.42	1.16%
以太幣ETH	2467.48	24.92	1.02%
瑞波幣XRP	1.40	0.02	1.22%
比特幣現金BCH	251.45	3.49	1.41%
萊特幣LTC	49.71	0.39	0.79%
卡達幣ADA	0.203067	0.00	0.00%
波場幣TRX	0.340511	0.00	-0.25%
恆星幣XLM	0.180725	0.00	0.70%

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。