最新黑色星期一股匯雙殺　台股跌1568點史上第3熱門大立光下半年鏡頭展望　林恩平：第4季比重更高

更新報價

台光電 (2383) 電子零組件業上市

5065.00 ▲+295.00 +6.18% 110.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+295.00	2,224	5060.00	1	5065.00	10	4965.00	5065.00	4820.00	4770.00

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	5060.00	5065.00	5065.00	+295.00	5	2224
13:30:00	5060.00	5065.00	5065.00	+295.00	148	2219
13:24:58	5030.00	5050.00	5030.00	+260.00	1	2071
13:24:50	5030.00	5050.00	5030.00	+260.00	1	2070
13:24:44	5030.00	5045.00	5045.00	+275.00	1	2069
13:24:43	5030.00	5045.00	5030.00	+260.00	1	2068
13:24:40	5030.00	5045.00	5045.00	+275.00	1	2067
13:24:32	5025.00	5050.00	5050.00	+280.00	1	2066
13:24:29	5020.00	5050.00	5050.00	+280.00	1	2065
13:24:26	5020.00	5050.00	5050.00	+280.00	1	2064
13:24:26	5020.00	5045.00	5045.00	+275.00	1	2063
13:24:24	5020.00	5045.00	5045.00	+275.00	1	2062
13:24:20	5020.00	5045.00	5045.00	+275.00	1	2061
13:24:20	5020.00	5045.00	5045.00	+275.00	1	2060
13:24:19	5020.00	5045.00	5045.00	+275.00	1	2059
13:24:05	5020.00	5045.00	5020.00	+250.00	1	2058
13:24:05	5020.00	5040.00	5040.00	+270.00	1	2057
13:24:01	5020.00	5040.00	5020.00	+250.00	1	2056
13:24:00	5020.00	5040.00	5040.00	+270.00	1	2055
13:24:00	5020.00	5035.00	5035.00	+265.00	1	2054
13:23:50	5020.00	5030.00	5030.00	+260.00	1	2053
13:23:40	5020.00	5030.00	5030.00	+260.00	1	2052
13:23:23	5015.00	5030.00	5030.00	+260.00	1	2051
13:23:23	5015.00	5030.00	5030.00	+260.00	3	2050
13:23:23	5015.00	5030.00	5015.00	+245.00	1	2047
13:23:20	5015.00	5025.00	5025.00	+255.00	1	2046
13:23:11	5015.00	5025.00	5025.00	+255.00	1	2045
13:23:00	5015.00	5025.00	5025.00	+255.00	1	2044
13:22:56	5015.00	5025.00	5015.00	+245.00	1	2043
13:22:47	5020.00	5025.00	5020.00	+250.00	3	2042
13:22:47	5020.00	5025.00	5020.00	+250.00	2	2039
13:22:31	5020.00	5030.00	5030.00	+260.00	1	2037
13:22:16	5020.00	5030.00	5030.00	+260.00	1	2036
13:22:01	5020.00	5030.00	5030.00	+260.00	1	2035
13:21:41	5020.00	5030.00	5020.00	+250.00	1	2034
13:21:03	5015.00	5030.00	5030.00	+260.00	1	2033
13:20:53	5015.00	5030.00	5030.00	+260.00	1	2032
13:20:53	5015.00	5030.00	5030.00	+260.00	1	2031
13:20:51	5010.00	5030.00	5010.00	+240.00	1	2030
13:20:00	5010.00	5030.00	5030.00	+260.00	1	2029
13:20:00	5010.00	5030.00	5030.00	+260.00	1	2028
13:19:59	5010.00	5035.00	5035.00	+265.00	1	2027
13:19:57	5015.00	5035.00	5015.00	+245.00	1	2026
13:19:46	5015.00	5035.00	5015.00	+245.00	1	2025
13:19:46	5020.00	5035.00	5020.00	+250.00	4	2024
13:19:46	5025.00	5035.00	5025.00	+255.00	3	2020
13:19:46	5025.00	5035.00	5025.00	+255.00	3	2017
13:19:46	5025.00	5035.00	5025.00	+255.00	2	2014
13:19:17	5025.00	5035.00	5025.00	+255.00	1	2012
13:19:01	5025.00	5035.00	5025.00	+255.00	1	2011
13:19:00	5025.00	5035.00	5035.00	+265.00	1	2010
13:18:47	5025.00	5035.00	5025.00	+255.00	1	2009
13:18:46	5025.00	5035.00	5025.00	+255.00	1	2008
13:18:23	5030.00	5035.00	5030.00	+260.00	4	2007
13:18:23	5030.00	5035.00	5030.00	+260.00	1	2003
13:18:23	5030.00	5035.00	5030.00	+260.00	1	2002
13:18:23	5030.00	5035.00	5030.00	+260.00	1	2001
13:17:53	5025.00	5030.00	5030.00	+260.00	1	2000
13:17:26	5025.00	5030.00	5030.00	+260.00	3	1999
13:17:12	5020.00	5025.00	5025.00	+255.00	1	1996
13:16:59	5020.00	5025.00	5025.00	+255.00	2	1995
13:16:43	5020.00	5030.00	5020.00	+250.00	1	1993
13:16:06	5020.00	5030.00	5030.00	+260.00	1	1992
13:15:49	5020.00	5030.00	5030.00	+260.00	1	1991
13:15:46	5020.00	5030.00	5030.00	+260.00	1	1990
13:15:46	5020.00	5025.00	5025.00	+255.00	1	1989
13:15:41	5020.00	5025.00	5025.00	+255.00	1	1988
13:15:00	5020.00	5025.00	5025.00	+255.00	1	1987
13:14:39	5020.00	5030.00	5020.00	+250.00	1	1986
13:14:36	5020.00	5030.00	5020.00	+250.00	1	1985
13:14:17	5020.00	5030.00	5020.00	+250.00	1	1984
13:13:34	5020.00	5030.00	5030.00	+260.00	1	1983
13:12:31	5020.00	5030.00	5020.00	+250.00	1	1982
13:11:10	5020.00	5030.00	5030.00	+260.00	1	1981
13:10:40	5015.00	5030.00	5030.00	+260.00	1	1980
13:10:26	5015.00	5030.00	5015.00	+245.00	1	1979
13:10:00	5015.00	5035.00	5015.00	+245.00	1	1978
13:09:46	5025.00	5035.00	5025.00	+255.00	9	1977
13:09:32	5025.00	5035.00	5025.00	+255.00	1	1968
13:08:39	5025.00	5035.00	5035.00	+265.00	1	1967
13:08:20	5025.00	5035.00	5025.00	+255.00	1	1966
13:07:46	5020.00	5030.00	5030.00	+260.00	1	1965
13:07:14	5020.00	5030.00	5030.00	+260.00	1	1964
13:07:08	5020.00	5030.00	5030.00	+260.00	1	1963
13:06:17	5020.00	5030.00	5020.00	+250.00	1	1962
13:06:14	5020.00	5030.00	5030.00	+260.00	1	1961
13:05:33	5020.00	5030.00	5030.00	+260.00	1	1960
13:05:26	5020.00	5030.00	5020.00	+250.00	2	1959
13:04:48	5020.00	5030.00	5020.00	+250.00	1	1957
13:04:48	5020.00	5030.00	5020.00	+250.00	1	1956
13:04:42	5020.00	5030.00	5020.00	+250.00	1	1955
13:04:31	5020.00	5030.00	5020.00	+250.00	1	1954
13:04:12	5020.00	5030.00	5020.00	+250.00	1	1953
13:03:39	5025.00	5030.00	5025.00	+255.00	1	1952
13:03:30	5020.00	5025.00	5025.00	+255.00	1	1951
13:03:19	5010.00	5020.00	5020.00	+250.00	2	1950
13:03:05	5020.00	5025.00	5020.00	+250.00	2	1948
13:02:24	5020.00	5030.00	5020.00	+250.00	1	1946
13:02:08	5020.00	5030.00	5020.00	+250.00	2	1945
13:02:08	5020.00	5030.00	5020.00	+250.00	1	1943
13:02:07	5020.00	5030.00	5020.00	+250.00	1	1942
13:01:18	5020.00	5030.00	5020.00	+250.00	1	1941
13:01:18	5020.00	5030.00	5030.00	+260.00	1	1940
13:01:18	5020.00	5030.00	5030.00	+260.00	1	1939
13:00:42	5015.00	5030.00	5030.00	+260.00	1	1938
13:00:26	5015.00	5030.00	5030.00	+260.00	1	1937
13:00:21	5015.00	5030.00	5015.00	+245.00	1	1936
13:00:04	5015.00	5030.00	5015.00	+245.00	1	1935
13:00:04	5015.00	5030.00	5015.00	+245.00	1	1934
13:00:03	5015.00	5030.00	5015.00	+245.00	1	1933
13:00:03	5015.00	5025.00	5025.00	+255.00	1	1932
13:00:03	5015.00	5025.00	5025.00	+255.00	1	1931
12:59:23	5015.00	5025.00	5025.00	+255.00	1	1930
12:57:03	5010.00	5025.00	5010.00	+240.00	1	1929
12:56:36	5010.00	5025.00	5025.00	+255.00	1	1928
12:56:22	5010.00	5025.00	5025.00	+255.00	1	1927
12:56:12	5015.00	5025.00	5015.00	+245.00	1	1926
12:56:12	5015.00	5025.00	5015.00	+245.00	3	1925
12:55:20	5010.00	5030.00	5030.00	+260.00	1	1922
12:55:20	5010.00	5030.00	5010.00	+240.00	1	1921
12:54:17	5010.00	5025.00	5025.00	+255.00	1	1920
12:53:29	5010.00	5025.00	5025.00	+255.00	2	1919
12:52:18	5015.00	5030.00	5015.00	+245.00	7	1917
12:51:41	5010.00	5020.00	5020.00	+250.00	1	1910
12:51:39	5010.00	5020.00	5020.00	+250.00	1	1909
12:51:26	5010.00	5020.00	5020.00	+250.00	1	1908
12:51:18	5010.00	5020.00	5020.00	+250.00	1	1907
12:50:36	5010.00	5025.00	5010.00	+240.00	1	1906
12:50:13	5010.00	5025.00	5025.00	+255.00	1	1905
12:47:51	5005.00	5020.00	5020.00	+250.00	1	1904
12:47:22	5005.00	5020.00	5020.00	+250.00	1	1903
12:47:01	5015.00	5020.00	5015.00	+245.00	1	1902
12:47:01	5005.00	5015.00	5015.00	+245.00	1	1901
12:46:30	5005.00	5015.00	5015.00	+245.00	1	1900
12:45:56	5010.00	5015.00	5010.00	+240.00	1	1899
12:45:52	5005.00	5015.00	5005.00	+235.00	1	1898
12:45:07	5005.00	5015.00	5015.00	+245.00	1	1897
12:44:21	5010.00	5015.00	5010.00	+240.00	1	1896
12:43:52	5010.00	5015.00	5010.00	+240.00	1	1895
12:43:48	5010.00	5015.00	5010.00	+240.00	1	1894
12:43:03	5010.00	5015.00	5010.00	+240.00	1	1893
12:43:02	5015.00	5025.00	5015.00	+245.00	3	1892
12:43:02	5015.00	5030.00	5015.00	+245.00	1	1889
12:43:02	5015.00	5030.00	5015.00	+245.00	5	1888
12:43:02	5015.00	5030.00	5015.00	+245.00	1	1883
12:41:34	5015.00	5030.00	5030.00	+260.00	1	1882
12:41:07	5015.00	5030.00	5015.00	+245.00	1	1881
12:40:00	5015.00	5035.00	5035.00	+265.00	1	1880
12:36:38	5015.00	5030.00	5030.00	+260.00	1	1879
12:36:37	5015.00	5030.00	5015.00	+245.00	2	1878
12:36:23	5020.00	5035.00	5020.00	+250.00	1	1876
12:36:16	5025.00	5030.00	5025.00	+255.00	4	1875
12:36:16	5030.00	5040.00	5030.00	+260.00	1	1871
12:34:53	5025.00	5040.00	5040.00	+270.00	1	1870
12:34:42	5025.00	5030.00	5025.00	+255.00	1	1869
12:34:05	5030.00	5040.00	5030.00	+260.00	1	1868
12:34:05	5030.00	5040.00	5030.00	+260.00	1	1867
12:34:03	5030.00	5040.00	5030.00	+260.00	1	1866
12:33:58	5025.00	5040.00	5040.00	+270.00	1	1865
12:33:12	5025.00	5040.00	5040.00	+270.00	1	1864
12:31:42	5025.00	5040.00	5040.00	+270.00	1	1863
12:31:39	5025.00	5040.00	5025.00	+255.00	1	1862
12:31:24	5025.00	5040.00	5040.00	+270.00	1	1861
12:29:52	5030.00	5045.00	5030.00	+260.00	5	1860
12:29:52	5030.00	5045.00	5030.00	+260.00	1	1855
12:29:47	5025.00	5045.00	5045.00	+275.00	1	1854
12:29:03	5025.00	5040.00	5040.00	+270.00	1	1853
12:27:41	5025.00	5045.00	5045.00	+275.00	1	1852
12:26:55	5025.00	5045.00	5025.00	+255.00	1	1851
12:26:46	5025.00	5040.00	5040.00	+270.00	1	1850
12:24:46	5020.00	5040.00	5040.00	+270.00	1	1849
12:24:40	5020.00	5040.00	5040.00	+270.00	1	1848
12:24:01	5020.00	5040.00	5020.00	+250.00	1	1847
12:23:36	5015.00	5030.00	5030.00	+260.00	1	1846
12:23:17	5020.00	5025.00	5020.00	+250.00	1	1845
12:23:17	5020.00	5025.00	5020.00	+250.00	1	1844
12:23:17	5025.00	5035.00	5025.00	+255.00	3	1843
12:23:17	5025.00	5040.00	5025.00	+255.00	5	1840
12:23:17	5025.00	5040.00	5025.00	+255.00	1	1835
12:23:17	5025.00	5040.00	5025.00	+255.00	1	1834
12:22:22	5025.00	5045.00	5045.00	+275.00	1	1833
12:22:11	5025.00	5045.00	5025.00	+255.00	1	1832
12:21:50	5025.00	5045.00	5045.00	+275.00	1	1831
12:21:33	5025.00	5045.00	5025.00	+255.00	1	1830
12:21:13	5025.00	5040.00	5040.00	+270.00	1	1829
12:19:43	5020.00	5035.00	5035.00	+265.00	1	1828
12:19:33	5020.00	5035.00	5035.00	+265.00	1	1827
12:18:22	5020.00	5025.00	5025.00	+255.00	1	1826
12:16:54	5015.00	5030.00	5030.00	+260.00	1	1825
12:16:37	5015.00	5030.00	5030.00	+260.00	1	1824
12:15:02	5015.00	5035.00	5035.00	+265.00	1	1823
12:14:27	5015.00	5035.00	5035.00	+265.00	1	1822
12:14:25	5020.00	5035.00	5020.00	+250.00	1	1821
12:14:25	5025.00	5040.00	5025.00	+255.00	9	1820
12:13:45	5025.00	5045.00	5045.00	+275.00	1	1811
12:13:45	5025.00	5045.00	5045.00	+275.00	1	1810
12:13:36	5025.00	5045.00	5045.00	+275.00	1	1809
12:13:27	5025.00	5045.00	5045.00	+275.00	1	1808
12:11:58	5025.00	5040.00	5040.00	+270.00	1	1807
12:09:48	5025.00	5040.00	5040.00	+270.00	1	1806
12:09:20	5025.00	5040.00	5040.00	+270.00	1	1805
12:08:56	5030.00	5040.00	5030.00	+260.00	1	1804
12:08:30	5030.00	5045.00	5030.00	+260.00	5	1803
12:08:01	5030.00	5045.00	5030.00	+260.00	1	1798
12:07:02	5025.00	5035.00	5035.00	+265.00	1	1797
12:05:49	5030.00	5040.00	5030.00	+260.00	5	1796
12:05:49	5035.00	5040.00	5035.00	+265.00	1	1791
12:04:16	5020.00	5030.00	5030.00	+260.00	1	1790
12:04:04	5020.00	5030.00	5030.00	+260.00	1	1789
12:03:11	5015.00	5025.00	5025.00	+255.00	1	1788
12:02:16	5015.00	5025.00	5025.00	+255.00	1	1787
12:01:19	5015.00	5020.00	5020.00	+250.00	1	1786
12:00:04	5010.00	5020.00	5010.00	+240.00	1	1785
12:00:00	5010.00	5020.00	5010.00	+240.00	1	1784
11:59:21	5010.00	5020.00	5010.00	+240.00	1	1783
11:59:16	5005.00	5015.00	5015.00	+245.00	1	1782
11:59:01	5005.00	5010.00	5010.00	+240.00	3	1781
11:58:50	5005.00	5010.00	5005.00	+235.00	1	1778
11:58:48	5010.00	5020.00	5010.00	+240.00	1	1777
11:58:48	5010.00	5020.00	5010.00	+240.00	5	1776
11:58:36	5015.00	5020.00	5015.00	+245.00	3	1771
11:58:29	5020.00	5025.00	5020.00	+250.00	4	1768
11:58:06	5025.00	5030.00	5025.00	+255.00	4	1764
11:58:04	5025.00	5035.00	5025.00	+255.00	1	1760
11:55:03	5025.00	5030.00	5030.00	+260.00	1	1759
11:54:57	5030.00	5045.00	5030.00	+260.00	2	1758
11:54:48	5030.00	5040.00	5030.00	+260.00	1	1756
11:54:42	5035.00	5040.00	5035.00	+265.00	1	1755
11:54:30	5035.00	5040.00	5035.00	+265.00	1	1754
11:54:09	5035.00	5040.00	5035.00	+265.00	4	1753
11:52:04	5035.00	5040.00	5040.00	+270.00	1	1749
11:51:46	5040.00	5045.00	5040.00	+270.00	1	1748
11:51:46	5040.00	5045.00	5040.00	+270.00	1	1747
11:51:33	5045.00	5055.00	5045.00	+275.00	4	1746
11:51:33	5050.00	5055.00	5050.00	+280.00	8	1742
11:51:33	5050.00	5055.00	5050.00	+280.00	2	1734
11:51:33	5050.00	5055.00	5050.00	+280.00	5	1732
11:50:42	5055.00	5065.00	5055.00	+285.00	2	1727
11:50:42	5060.00	5065.00	5060.00	+290.00	6	1725
11:49:16	5055.00	5060.00	5060.00	+290.00	1	1719
11:49:06	5055.00	5060.00	5060.00	+290.00	1	1718
11:48:17	5050.00	5055.00	5055.00	+285.00	6	1717
11:48:11	5050.00	5055.00	5055.00	+285.00	1	1711
11:48:11	5050.00	5055.00	5055.00	+285.00	2	1710
11:48:06	5050.00	5055.00	5055.00	+285.00	1	1708
11:47:41	5050.00	5055.00	5055.00	+285.00	1	1707
11:47:14	5050.00	5055.00	5050.00	+280.00	1	1706
11:46:24	5050.00	5055.00	5055.00	+285.00	1	1705
11:44:17	5045.00	5050.00	5050.00	+280.00	1	1704
11:44:04	5045.00	5050.00	5045.00	+275.00	1	1703
11:44:04	5045.00	5050.00	5045.00	+275.00	5	1702
11:43:55	5050.00	5055.00	5050.00	+280.00	8	1697
11:43:55	5050.00	5055.00	5050.00	+280.00	4	1689
11:43:03	5045.00	5055.00	5055.00	+285.00	1	1685
11:42:54	5045.00	5050.00	5050.00	+280.00	1	1684
11:42:46	5045.00	5050.00	5050.00	+280.00	1	1683
11:42:40	5045.00	5050.00	5050.00	+280.00	10	1682
11:42:39	5045.00	5050.00	5045.00	+275.00	1	1672
11:42:37	5045.00	5050.00	5050.00	+280.00	1	1671
11:42:37	5040.00	5045.00	5045.00	+275.00	2	1670
11:42:09	5040.00	5045.00	5045.00	+275.00	2	1668
11:42:09	5040.00	5045.00	5045.00	+275.00	1	1666
11:42:09	5040.00	5045.00	5045.00	+275.00	2	1665
11:41:55	5040.00	5050.00	5050.00	+280.00	1	1663
11:41:27	5040.00	5050.00	5050.00	+280.00	1	1662
11:41:12	5040.00	5050.00	5050.00	+280.00	1	1661
11:40:34	5040.00	5045.00	5045.00	+275.00	1	1660
11:40:27	5040.00	5045.00	5045.00	+275.00	1	1659
11:39:58	5035.00	5040.00	5040.00	+270.00	2	1658
11:39:38	5035.00	5040.00	5040.00	+270.00	1	1656
11:38:35	5035.00	5040.00	5035.00	+265.00	1	1655
11:38:04	5035.00	5040.00	5040.00	+270.00	1	1654
11:36:39	5025.00	5030.00	5030.00	+260.00	2	1653
11:36:39	5030.00	5040.00	5030.00	+260.00	1	1651
11:36:39	5030.00	5040.00	5030.00	+260.00	1	1650
11:36:39	5040.00	5045.00	5040.00	+270.00	2	1649
11:36:39	5040.00	5045.00	5040.00	+270.00	10	1647
11:36:35	5040.00	5045.00	5045.00	+275.00	1	1637
11:36:35	5040.00	5045.00	5045.00	+275.00	1	1636
11:36:35	5045.00	5050.00	5045.00	+275.00	1	1635
11:36:30	5040.00	5045.00	5045.00	+275.00	1	1634
11:36:23	5040.00	5045.00	5045.00	+275.00	1	1633
11:36:09	5040.00	5045.00	5045.00	+275.00	1	1632
11:36:00	5040.00	5045.00	5045.00	+275.00	2	1631
11:35:55	5040.00	5045.00	5045.00	+275.00	1	1629
11:35:48	5035.00	5040.00	5040.00	+270.00	3	1628
11:35:48	5035.00	5040.00	5040.00	+270.00	1	1625
11:35:48	5035.00	5040.00	5040.00	+270.00	10	1624
11:35:44	5035.00	5040.00	5040.00	+270.00	1	1614
11:35:40	5035.00	5040.00	5040.00	+270.00	1	1613
11:35:39	5030.00	5035.00	5035.00	+265.00	7	1612
11:35:38	5030.00	5035.00	5035.00	+265.00	2	1605
11:35:13	5030.00	5035.00	5035.00	+265.00	2	1603
11:35:13	5030.00	5035.00	5035.00	+265.00	1	1601
11:34:56	5030.00	5035.00	5035.00	+265.00	1	1600
11:33:56	5030.00	5035.00	5035.00	+265.00	1	1599
11:33:28	5030.00	5035.00	5030.00	+260.00	1	1598
11:33:27	5030.00	5035.00	5035.00	+265.00	1	1597
11:33:27	5030.00	5035.00	5035.00	+265.00	1	1596
11:33:22	5030.00	5035.00	5035.00	+265.00	1	1595
11:33:09	5030.00	5035.00	5035.00	+265.00	1	1594
11:33:08	5025.00	5030.00	5030.00	+260.00	1	1593
11:33:08	5025.00	5030.00	5030.00	+260.00	2	1592
11:32:02	5025.00	5030.00	5030.00	+260.00	1	1590
11:31:48	5025.00	5030.00	5030.00	+260.00	1	1589
11:31:41	5025.00	5030.00	5030.00	+260.00	1	1588
11:31:11	5025.00	5030.00	5030.00	+260.00	1	1587
11:30:52	5025.00	5030.00	5030.00	+260.00	1	1586
11:30:14	5025.00	5030.00	5030.00	+260.00	1	1585
11:30:01	5030.00	5035.00	5030.00	+260.00	5	1584
11:28:40	5030.00	5035.00	5035.00	+265.00	1	1579
11:27:50	5025.00	5030.00	5030.00	+260.00	1	1578
11:27:28	5025.00	5030.00	5030.00	+260.00	2	1577
11:27:25	5025.00	5030.00	5030.00	+260.00	4	1575
11:27:25	5025.00	5030.00	5030.00	+260.00	1	1571
11:27:06	5025.00	5030.00	5030.00	+260.00	1	1570
11:26:50	5020.00	5025.00	5025.00	+255.00	1	1569
11:25:33	5015.00	5025.00	5025.00	+255.00	1	1568
11:25:21	5020.00	5025.00	5025.00	+255.00	1	1567
11:25:21	5025.00	5030.00	5025.00	+255.00	1	1566
11:25:21	5025.00	5030.00	5025.00	+255.00	6	1565
11:25:09	5020.00	5025.00	5025.00	+255.00	1	1559
11:25:09	5020.00	5025.00	5025.00	+255.00	1	1558
11:24:57	5020.00	5025.00	5025.00	+255.00	2	1557
11:24:56	5015.00	5020.00	5020.00	+250.00	1	1555
11:24:56	5015.00	5020.00	5020.00	+250.00	1	1554
11:24:56	5015.00	5020.00	5020.00	+250.00	8	1553
11:24:56	5015.00	5020.00	5020.00	+250.00	5	1545
11:24:50	5010.00	5015.00	5015.00	+245.00	1	1540
11:24:35	5010.00	5020.00	5020.00	+250.00	1	1539
11:24:26	5010.00	5020.00	5020.00	+250.00	1	1538
11:24:06	5010.00	5020.00	5020.00	+250.00	1	1537
11:24:00	5010.00	5020.00	5020.00	+250.00	1	1536
11:23:35	5010.00	5020.00	5020.00	+250.00	1	1535
11:23:00	5010.00	5020.00	5020.00	+250.00	1	1534
11:22:27	5010.00	5020.00	5020.00	+250.00	1	1533
11:21:14	5010.00	5020.00	5020.00	+250.00	1	1532
11:21:14	5010.00	5020.00	5020.00	+250.00	1	1531
11:19:52	5010.00	5015.00	5010.00	+240.00	2	1530
11:19:21	5010.00	5015.00	5015.00	+245.00	1	1528
11:18:49	5010.00	5015.00	5015.00	+245.00	1	1527
11:18:25	5010.00	5015.00	5015.00	+245.00	1	1526
11:18:19	5010.00	5015.00	5010.00	+240.00	3	1525
11:17:06	5005.00	5015.00	5005.00	+235.00	1	1522
11:16:11	5005.00	5015.00	5015.00	+245.00	1	1521
11:14:27	5010.00	5015.00	5010.00	+240.00	2	1520
11:14:27	5015.00	5020.00	5015.00	+245.00	6	1518
11:14:27	5015.00	5020.00	5015.00	+245.00	2	1512
11:14:04	5015.00	5020.00	5020.00	+250.00	1	1510
11:13:37	5015.00	5020.00	5020.00	+250.00	1	1509
11:11:04	5005.00	5020.00	5020.00	+250.00	1	1508
11:08:26	5005.00	5010.00	5005.00	+235.00	1	1507
11:08:26	5010.00	5015.00	5010.00	+240.00	1	1506
11:08:26	5010.00	5020.00	5010.00	+240.00	2	1505
11:08:26	5015.00	5025.00	5015.00	+245.00	3	1503
11:07:16	5015.00	5020.00	5020.00	+250.00	1	1500
11:07:14	5015.00	5020.00	5020.00	+250.00	1	1499
11:06:53	5015.00	5020.00	5020.00	+250.00	1	1498
11:06:37	5010.00	5020.00	5020.00	+250.00	1	1497
11:06:14	5010.00	5015.00	5015.00	+245.00	2	1496
11:06:14	5010.00	5015.00	5015.00	+245.00	2	1494
11:05:31	5010.00	5015.00	5015.00	+245.00	1	1492
11:04:17	5005.00	5010.00	5010.00	+240.00	2	1491
11:03:16	5005.00	5015.00	5005.00	+235.00	1	1489
11:02:51	4995.00	5000.00	5000.00	+230.00	5	1488
11:01:49	4990.00	4995.00	4995.00	+225.00	2	1483
11:01:49	4990.00	4995.00	4995.00	+225.00	1	1481
11:01:13	4990.00	4995.00	4990.00	+220.00	1	1480
11:00:47	4990.00	5000.00	4990.00	+220.00	1	1479
11:00:28	4995.00	5000.00	4995.00	+225.00	6	1478
11:00:28	4995.00	5005.00	4995.00	+225.00	1	1472
11:00:28	5000.00	5005.00	5000.00	+230.00	8	1471
11:00:28	5000.00	5005.00	5000.00	+230.00	1	1463
11:00:01	5000.00	5005.00	5000.00	+230.00	1	1462
11:00:00	5000.00	5005.00	5000.00	+230.00	1	1461
10:59:36	5000.00	5005.00	5005.00	+235.00	1	1460
10:58:08	5000.00	5005.00	5000.00	+230.00	1	1459
10:58:00	5000.00	5005.00	5000.00	+230.00	1	1458
10:56:48	5005.00	5010.00	5010.00	+240.00	1	1457
10:56:43	5005.00	5010.00	5005.00	+235.00	1	1456
10:56:40	5005.00	5010.00	5005.00	+235.00	1	1455
10:56:29	5005.00	5010.00	5005.00	+235.00	1	1454
10:55:37	5005.00	5015.00	5005.00	+235.00	1	1453
10:54:00	5010.00	5020.00	5010.00	+240.00	1	1452
10:53:57	5010.00	5015.00	5015.00	+245.00	1	1451
10:53:57	5015.00	5020.00	5015.00	+245.00	1	1450
10:53:56	5015.00	5020.00	5015.00	+245.00	1	1449
10:53:56	5015.00	5020.00	5015.00	+245.00	2	1448
10:53:56	5015.00	5020.00	5015.00	+245.00	6	1446
10:53:30	5010.00	5015.00	5015.00	+245.00	1	1440
10:53:18	5010.00	5025.00	5010.00	+240.00	1	1439
10:51:59	5010.00	5020.00	5020.00	+250.00	1	1438
10:50:07	5010.00	5020.00	5010.00	+240.00	1	1437
10:50:07	5010.00	5025.00	5010.00	+240.00	3	1436
10:50:07	5010.00	5025.00	5010.00	+240.00	1	1433
10:49:53	5010.00	5020.00	5020.00	+250.00	1	1432
10:49:00	5010.00	5020.00	5010.00	+240.00	1	1431
10:48:50	5010.00	5015.00	5015.00	+245.00	1	1430
10:48:49	5015.00	5020.00	5015.00	+245.00	2	1429
10:48:19	5015.00	5020.00	5015.00	+245.00	8	1427
10:48:19	5015.00	5020.00	5020.00	+250.00	1	1419
10:48:19	5020.00	5025.00	5020.00	+250.00	2	1418
10:46:36	5015.00	5025.00	5015.00	+245.00	1	1416
10:45:10	5015.00	5025.00	5015.00	+245.00	2	1415
10:45:10	5015.00	5020.00	5020.00	+250.00	2	1413
10:44:00	5010.00	5020.00	5010.00	+240.00	1	1411
10:43:05	5010.00	5020.00	5020.00	+250.00	1	1410
10:42:29	5010.00	5020.00	5010.00	+240.00	1	1409
10:39:53	5010.00	5025.00	5010.00	+240.00	1	1408
10:39:05	5010.00	5020.00	5020.00	+250.00	1	1407
10:39:04	5015.00	5025.00	5015.00	+245.00	1	1406
10:39:04	5015.00	5025.00	5015.00	+245.00	1	1405
10:38:51	5015.00	5025.00	5015.00	+245.00	1	1404
10:38:40	5015.00	5025.00	5015.00	+245.00	2	1403
10:38:40	5020.00	5030.00	5020.00	+250.00	3	1401
10:38:40	5025.00	5030.00	5025.00	+255.00	6	1398
10:37:39	5025.00	5030.00	5030.00	+260.00	1	1392
10:37:39	5025.00	5030.00	5030.00	+260.00	4	1391
10:37:29	5020.00	5030.00	5030.00	+260.00	1	1387
10:37:29	5020.00	5025.00	5025.00	+255.00	2	1386
10:37:25	5015.00	5020.00	5020.00	+250.00	1	1384
10:37:03	5015.00	5030.00	5015.00	+245.00	1	1383
10:37:01	5015.00	5030.00	5030.00	+260.00	1	1382
10:37:01	5010.00	5025.00	5025.00	+255.00	3	1381
10:36:54	5005.00	5020.00	5020.00	+250.00	1	1378
10:36:51	5005.00	5015.00	5015.00	+245.00	1	1377
10:36:12	5000.00	5015.00	5015.00	+245.00	1	1376
10:35:02	4990.00	4995.00	4995.00	+225.00	1	1375
10:35:02	4990.00	5005.00	5005.00	+235.00	1	1374
10:35:02	4995.00	5010.00	4995.00	+225.00	5	1373
10:34:40	4995.00	5010.00	4995.00	+225.00	3	1368
10:34:40	5000.00	5015.00	5000.00	+230.00	3	1365
10:34:08	5000.00	5015.00	5000.00	+230.00	1	1362
10:33:15	5005.00	5020.00	5005.00	+235.00	1	1361
10:33:14	5010.00	5025.00	5010.00	+240.00	1	1360
10:33:11	5005.00	5025.00	5005.00	+235.00	1	1359
10:33:01	4995.00	5025.00	5025.00	+255.00	1	1358
10:32:42	5005.00	5030.00	5005.00	+235.00	4	1357
10:32:39	5005.00	5015.00	5015.00	+245.00	1	1353
10:32:38	5000.00	5015.00	5030.00	+260.00	1	1352
10:32:38	5000.00	5015.00	5025.00	+255.00	1	1351
10:32:38	5000.00	5015.00	5020.00	+250.00	2	1350
10:32:38	5000.00	5015.00	5015.00	+245.00	1	1348
10:32:32	4995.00	5015.00	5015.00	+245.00	1	1347
10:32:00	4975.00	5005.00	5005.00	+235.00	1	1346
10:31:42	4990.00	5000.00	4990.00	+220.00	1	1345
10:31:42	4990.00	5000.00	4990.00	+220.00	1	1344
10:31:42	4990.00	5000.00	4990.00	+220.00	5	1343
10:31:42	4995.00	5000.00	4995.00	+225.00	1	1338
10:31:42	5000.00	5010.00	5000.00	+230.00	1	1337
10:31:35	4990.00	5000.00	5000.00	+230.00	1	1336
10:31:31	4990.00	5000.00	4990.00	+220.00	1	1335
10:31:01	4990.00	5000.00	5000.00	+230.00	1	1334
10:30:19	4985.00	4995.00	4995.00	+225.00	1	1333
10:30:06	4985.00	4995.00	4995.00	+225.00	2	1332
10:30:01	4985.00	4990.00	4990.00	+220.00	1	1330
10:29:44	4985.00	4995.00	4985.00	+215.00	1	1329
10:29:09	4985.00	4995.00	4995.00	+225.00	1	1328
10:28:55	4980.00	4985.00	4985.00	+215.00	1	1327
10:28:39	4980.00	4985.00	4985.00	+215.00	1	1326
10:28:28	4980.00	4995.00	4995.00	+225.00	1	1325
10:27:18	4975.00	4990.00	4990.00	+220.00	1	1324
10:26:59	4970.00	4985.00	4985.00	+215.00	1	1323
10:26:28	4970.00	4985.00	4970.00	+200.00	1	1322
10:25:56	4965.00	4980.00	4980.00	+210.00	1	1321
10:25:27	4965.00	4980.00	4980.00	+210.00	1	1320
10:25:15	4970.00	4980.00	4980.00	+210.00	2	1319
10:25:03	4980.00	4985.00	4980.00	+210.00	1	1317
10:24:58	4980.00	4990.00	4980.00	+210.00	4	1316
10:23:50	4975.00	4980.00	4980.00	+210.00	1	1312
10:23:04	4965.00	4970.00	4970.00	+200.00	2	1311
10:22:47	4965.00	4975.00	4965.00	+195.00	1	1309
10:22:34	4965.00	4975.00	4965.00	+195.00	1	1308
10:22:28	4970.00	4975.00	4970.00	+200.00	1	1307
10:22:20	4970.00	4975.00	4970.00	+200.00	5	1306
10:22:17	4975.00	4985.00	4975.00	+205.00	1	1301
10:22:11	4980.00	4985.00	4980.00	+210.00	1	1300
10:21:45	4980.00	4985.00	4985.00	+215.00	1	1299
10:21:07	4980.00	4985.00	4985.00	+215.00	1	1298
10:20:57	4985.00	4990.00	4985.00	+215.00	2	1297
10:20:56	4990.00	4995.00	4990.00	+220.00	2	1295
10:20:56	4990.00	4995.00	4990.00	+220.00	1	1293
10:20:03	4990.00	5005.00	4990.00	+220.00	1	1292
10:19:54	4995.00	5010.00	4995.00	+225.00	2	1291
10:19:46	5000.00	5010.00	5000.00	+230.00	3	1289
10:19:46	5000.00	5010.00	5000.00	+230.00	1	1286
10:19:46	5000.00	5010.00	5000.00	+230.00	1	1285
10:19:46	5005.00	5015.00	5005.00	+235.00	1	1284
10:19:46	5005.00	5015.00	5005.00	+235.00	1	1283
10:19:44	5010.00	5015.00	5010.00	+240.00	4	1282
10:19:32	5010.00	5015.00	5010.00	+240.00	1	1278
10:18:55	5015.00	5025.00	5015.00	+245.00	1	1277
10:18:55	5025.00	5030.00	5015.00	+245.00	1	1276
10:18:55	5025.00	5030.00	5025.00	+255.00	1	1275
10:18:55	5025.00	5030.00	5025.00	+255.00	1	1274
10:18:55	5025.00	5030.00	5025.00	+255.00	1	1273
10:18:55	5020.00	5030.00	5020.00	+250.00	8	1272
10:18:55	5025.00	5030.00	5025.00	+255.00	2	1264
10:18:43	5020.00	5025.00	5025.00	+255.00	2	1262
10:18:14	5015.00	5025.00	5025.00	+255.00	1	1260
10:18:13	5010.00	5020.00	5020.00	+250.00	2	1259
10:17:38	5010.00	5015.00	5015.00	+245.00	1	1257
10:17:38	5010.00	5015.00	5015.00	+245.00	2	1256
10:16:58	5010.00	5015.00	5010.00	+240.00	1	1254
10:15:45	5005.00	5010.00	5020.00	+250.00	2	1253
10:15:45	5005.00	5010.00	5015.00	+245.00	1	1251
10:15:45	5005.00	5010.00	5010.00	+240.00	2	1250
10:15:44	5010.00	5015.00	5010.00	+240.00	3	1248
10:15:44	5015.00	5025.00	5015.00	+245.00	5	1245
10:15:21	5015.00	5020.00	5020.00	+250.00	1	1240
10:15:03	5015.00	5020.00	5020.00	+250.00	1	1239
10:14:40	5015.00	5020.00	5020.00	+250.00	2	1238
10:14:18	5010.00	5015.00	5015.00	+245.00	1	1236
10:14:18	5010.00	5015.00	5015.00	+245.00	1	1235
10:14:00	5010.00	5015.00	5010.00	+240.00	1	1234
10:13:51	5010.00	5015.00	5010.00	+240.00	1	1233
10:13:29	5010.00	5015.00	5010.00	+240.00	1	1232
10:13:06	5015.00	5020.00	5015.00	+245.00	4	1231
10:13:04	5015.00	5020.00	5015.00	+245.00	1	1227
10:12:48	5015.00	5020.00	5020.00	+250.00	1	1226
10:12:39	5015.00	5020.00	5015.00	+245.00	1	1225
10:11:34	5020.00	5025.00	5020.00	+250.00	3	1224
10:11:34	5020.00	5025.00	5020.00	+250.00	2	1221
10:11:31	5020.00	5025.00	5020.00	+250.00	1	1219
10:11:29	5020.00	5025.00	5020.00	+250.00	1	1218
10:10:45	5020.00	5025.00	5020.00	+250.00	1	1217
10:10:45	5025.00	5030.00	5025.00	+255.00	1	1216
10:10:45	5025.00	5030.00	5025.00	+255.00	1	1215
10:10:45	5025.00	5030.00	5025.00	+255.00	1	1214
10:10:45	5030.00	5035.00	5030.00	+260.00	5	1213
10:10:01	5025.00	5030.00	5030.00	+260.00	1	1208
10:09:56	5025.00	5030.00	5030.00	+260.00	1	1207
10:09:44	5025.00	5030.00	5030.00	+260.00	2	1206
10:09:43	5025.00	5030.00	5025.00	+255.00	1	1204
10:08:55	5015.00	5035.00	5015.00	+245.00	1	1203
10:08:12	5015.00	5035.00	5035.00	+265.00	1	1202
10:08:09	5010.00	5020.00	5020.00	+250.00	1	1201
10:08:09	5020.00	5030.00	5020.00	+250.00	1	1200
10:08:09	5035.00	5040.00	5035.00	+265.00	2	1199
10:08:09	5035.00	5040.00	5035.00	+265.00	2	1197
10:08:09	5035.00	5040.00	5035.00	+265.00	3	1195
10:08:09	5035.00	5040.00	5035.00	+265.00	1	1192
10:08:09	5035.00	5040.00	5035.00	+265.00	3	1191
10:07:37	5035.00	5040.00	5040.00	+270.00	2	1188
10:07:37	5035.00	5040.00	5040.00	+270.00	2	1186
10:07:37	5035.00	5040.00	5040.00	+270.00	1	1184
10:07:32	5035.00	5040.00	5035.00	+265.00	1	1183
10:07:26	5025.00	5035.00	5035.00	+265.00	1	1182
10:07:21	5020.00	5030.00	5030.00	+260.00	1	1181
10:07:20	5015.00	5030.00	5030.00	+260.00	1	1180
10:07:02	5010.00	5030.00	5030.00	+260.00	1	1179
10:07:01	5010.00	5030.00	5010.00	+240.00	1	1178
10:06:50	5010.00	5025.00	5025.00	+255.00	1	1177
10:06:45	5010.00	5015.00	5015.00	+245.00	1	1176
10:06:45	5010.00	5025.00	5025.00	+255.00	1	1175
10:06:45	5025.00	5030.00	5025.00	+255.00	4	1174
10:06:21	5010.00	5030.00	5010.00	+240.00	1	1170
10:06:15	5015.00	5025.00	5015.00	+245.00	1	1169
10:06:14	5020.00	5025.00	5020.00	+250.00	3	1168
10:06:14	5025.00	5030.00	5025.00	+255.00	1	1165
10:05:59	5020.00	5025.00	5025.00	+255.00	2	1164
10:05:58	5025.00	5030.00	5025.00	+255.00	1	1162
10:05:51	5020.00	5040.00	5040.00	+270.00	7	1161
10:05:45	5020.00	5035.00	5035.00	+265.00	2	1154
10:05:39	5015.00	5035.00	5035.00	+265.00	1	1152
10:05:31	5010.00	5035.00	5035.00	+265.00	8	1151
10:05:24	5010.00	5030.00	5030.00	+260.00	1	1143
10:05:16	5010.00	5030.00	5030.00	+260.00	2	1142
10:04:39	5000.00	5010.00	5010.00	+240.00	1	1140
10:04:23	5015.00	5025.00	5015.00	+245.00	1	1139
10:04:22	5010.00	5030.00	5010.00	+240.00	1	1138
10:04:08	5015.00	5030.00	5015.00	+245.00	1	1137
10:04:00	5015.00	5030.00	5015.00	+245.00	1	1136
10:03:29	5020.00	5035.00	5020.00	+250.00	1	1135
10:03:08	5015.00	5035.00	5035.00	+265.00	1	1134
10:03:01	5005.00	5025.00	5025.00	+255.00	1	1133
10:02:57	5005.00	5020.00	5020.00	+250.00	1	1132
10:02:47	5000.00	5020.00	5020.00	+250.00	1	1131
10:02:45	5000.00	5020.00	5000.00	+230.00	1	1130
10:02:43	4995.00	5015.00	5015.00	+245.00	1	1129
10:02:31	4995.00	5015.00	4995.00	+225.00	1	1128
10:02:01	5000.00	5010.00	5000.00	+230.00	1	1127
10:01:49	4985.00	4990.00	4990.00	+220.00	2	1126
10:01:49	4990.00	5000.00	4990.00	+220.00	1	1124
10:01:49	4995.00	5000.00	4995.00	+225.00	1	1123
10:01:49	5000.00	5005.00	5000.00	+230.00	8	1122
10:01:47	5005.00	5015.00	5005.00	+235.00	4	1114
10:01:47	5010.00	5025.00	5010.00	+240.00	6	1110
10:01:47	5015.00	5020.00	5015.00	+245.00	5	1104
10:01:47	5015.00	5020.00	5015.00	+245.00	1	1099
10:01:47	5020.00	5025.00	5020.00	+250.00	8	1098
10:01:30	5020.00	5025.00	5025.00	+255.00	1	1090
10:01:27	5020.00	5025.00	5025.00	+255.00	1	1089
10:01:11	5020.00	5025.00	5020.00	+250.00	1	1088
10:01:09	5020.00	5025.00	5020.00	+250.00	1	1087
10:00:56	5025.00	5030.00	5025.00	+255.00	3	1086
10:00:54	5025.00	5030.00	5025.00	+255.00	1	1083
10:00:54	5025.00	5030.00	5025.00	+255.00	1	1082
10:00:48	5030.00	5035.00	5030.00	+260.00	1	1081
10:00:48	5030.00	5035.00	5030.00	+260.00	4	1080
10:00:41	5030.00	5035.00	5030.00	+260.00	1	1076
10:00:41	5035.00	5040.00	5035.00	+265.00	6	1075
10:00:33	5035.00	5040.00	5040.00	+270.00	1	1069
10:00:32	5040.00	5045.00	5040.00	+270.00	1	1068
10:00:28	5035.00	5040.00	5040.00	+270.00	1	1067
10:00:28	5035.00	5040.00	5040.00	+270.00	1	1066
10:00:23	5035.00	5040.00	5040.00	+270.00	2	1065
10:00:23	5035.00	5040.00	5040.00	+270.00	1	1063
10:00:10	5030.00	5035.00	5035.00	+265.00	1	1062
10:00:07	5035.00	5040.00	5035.00	+265.00	1	1061
09:59:55	5035.00	5040.00	5035.00	+265.00	1	1060
09:59:55	5030.00	5035.00	5035.00	+265.00	1	1059
09:59:48	5025.00	5030.00	5030.00	+260.00	3	1058
09:59:46	5025.00	5030.00	5030.00	+260.00	1	1055
09:59:45	5025.00	5030.00	5030.00	+260.00	2	1054
09:59:45	5025.00	5030.00	5030.00	+260.00	2	1052
09:59:40	5025.00	5030.00	5030.00	+260.00	1	1050
09:59:40	5025.00	5030.00	5030.00	+260.00	1	1049
09:59:39	5025.00	5030.00	5025.00	+255.00	1	1048
09:59:35	5025.00	5030.00	5025.00	+255.00	1	1047
09:59:28	5025.00	5030.00	5030.00	+260.00	1	1046
09:59:24	5020.00	5025.00	5025.00	+255.00	2	1045
09:59:16	5020.00	5025.00	5025.00	+255.00	2	1043
09:59:10	5020.00	5025.00	5025.00	+255.00	1	1041
09:59:05	5020.00	5025.00	5020.00	+250.00	1	1040
09:59:02	5020.00	5025.00	5020.00	+250.00	1	1039
09:59:00	5015.00	5020.00	5020.00	+250.00	1	1038
09:58:59	5015.00	5020.00	5020.00	+250.00	2	1037
09:58:59	5015.00	5020.00	5020.00	+250.00	2	1035
09:58:50	5015.00	5020.00	5020.00	+250.00	1	1033
09:58:48	5015.00	5020.00	5020.00	+250.00	1	1032
09:58:47	5015.00	5020.00	5020.00	+250.00	1	1031
09:58:42	5015.00	5020.00	5020.00	+250.00	2	1030
09:58:34	5015.00	5020.00	5020.00	+250.00	1	1028
09:58:33	5015.00	5020.00	5020.00	+250.00	1	1027
09:58:30	5015.00	5020.00	5020.00	+250.00	2	1026
09:58:23	5015.00	5020.00	5020.00	+250.00	5	1024
09:58:21	5015.00	5020.00	5020.00	+250.00	2	1019
09:58:21	5015.00	5020.00	5020.00	+250.00	2	1017
09:58:16	5015.00	5020.00	5020.00	+250.00	1	1015
09:58:11	5010.00	5015.00	5015.00	+245.00	3	1014
09:58:10	5010.00	5015.00	5015.00	+245.00	3	1011
09:58:05	5010.00	5015.00	5015.00	+245.00	2	1008
09:57:56	5005.00	5010.00	5010.00	+240.00	4	1006
09:57:40	5000.00	5005.00	5005.00	+235.00	3	1002
09:57:39	5000.00	5005.00	5005.00	+235.00	1	999
09:57:35	5000.00	5005.00	5005.00	+235.00	1	998
09:57:04	4995.00	5000.00	5000.00	+230.00	2	997
09:57:04	4995.00	5000.00	5000.00	+230.00	1	995
09:57:04	4995.00	5000.00	5000.00	+230.00	1	994
09:56:50	4995.00	5000.00	4995.00	+225.00	1	993
09:56:47	4995.00	5000.00	4995.00	+225.00	1	992
09:56:44	4995.00	5000.00	4995.00	+225.00	1	991
09:56:40	4995.00	5000.00	4995.00	+225.00	1	990
09:56:40	4995.00	5000.00	5000.00	+230.00	1	989
09:55:56	4990.00	5000.00	5000.00	+230.00	1	988
09:55:49	4990.00	4995.00	4995.00	+225.00	1	987
09:55:17	4995.00	5000.00	4995.00	+225.00	1	986
09:55:17	4995.00	5000.00	4995.00	+225.00	2	985
09:55:09	4990.00	4995.00	4995.00	+225.00	1	983
09:55:00	4985.00	4995.00	4995.00	+225.00	1	982
09:54:40	4990.00	4995.00	4990.00	+220.00	1	981
09:54:40	4980.00	4990.00	4990.00	+220.00	1	980
09:54:39	4985.00	4990.00	4985.00	+215.00	2	979
09:54:38	4990.00	5005.00	4990.00	+220.00	3	977
09:54:34	4995.00	5010.00	4995.00	+225.00	4	974
09:54:26	5000.00	5010.00	5000.00	+230.00	1	970
09:54:22	5000.00	5010.00	5000.00	+230.00	2	969
09:54:18	5000.00	5010.00	5000.00	+230.00	2	967
09:53:53	5000.00	5005.00	5000.00	+230.00	2	965
09:53:36	4995.00	5000.00	5000.00	+230.00	1	963
09:53:35	5000.00	5005.00	5000.00	+230.00	2	962
09:53:35	5000.00	5005.00	5000.00	+230.00	2	960
09:53:29	5000.00	5010.00	5010.00	+240.00	1	958
09:53:26	5005.00	5015.00	5005.00	+235.00	5	957
09:53:21	5010.00	5015.00	5010.00	+240.00	1	952
09:53:18	5005.00	5010.00	5010.00	+240.00	1	951
09:53:15	5010.00	5015.00	5010.00	+240.00	2	950
09:53:13	5010.00	5015.00	5010.00	+240.00	1	948
09:52:59	5000.00	5015.00	5015.00	+245.00	1	947
09:52:57	5010.00	5015.00	5010.00	+240.00	1	946
09:52:57	5000.00	5010.00	5010.00	+240.00	1	945
09:52:56	5000.00	5010.00	5000.00	+230.00	1	944
09:52:56	5000.00	5010.00	5010.00	+240.00	2	943
09:52:56	5000.00	5010.00	5010.00	+240.00	1	941
09:52:55	5000.00	5010.00	5010.00	+240.00	3	940
09:52:50	5000.00	5010.00	5010.00	+240.00	2	937
09:52:46	5000.00	5005.00	5005.00	+235.00	1	935
09:52:45	5000.00	5005.00	5005.00	+235.00	1	934
09:52:45	5000.00	5005.00	5005.00	+235.00	1	933
09:52:45	5000.00	5005.00	5005.00	+235.00	2	932
09:52:42	4995.00	5000.00	5000.00	+230.00	10	930
09:52:42	4995.00	5000.00	5000.00	+230.00	3	920
09:52:42	4995.00	5000.00	5000.00	+230.00	4	917
09:52:42	4995.00	5000.00	5000.00	+230.00	1	913
09:52:42	4995.00	5000.00	5000.00	+230.00	5	912
09:52:42	4990.00	5000.00	5000.00	+230.00	10	907
09:52:38	4990.00	4995.00	4995.00	+225.00	2	897
09:52:38	4990.00	4995.00	4995.00	+225.00	1	895
09:52:38	4990.00	4995.00	4995.00	+225.00	6	894
09:52:37	4985.00	4990.00	4990.00	+220.00	2	888
09:52:25	4980.00	4990.00	4990.00	+220.00	1	886
09:52:25	4980.00	4990.00	4990.00	+220.00	1	885
09:52:24	4975.00	4985.00	4990.00	+220.00	5	884
09:52:24	4975.00	4985.00	4985.00	+215.00	5	879
09:52:18	4985.00	4990.00	4985.00	+215.00	4	874
09:52:17	4970.00	4985.00	4985.00	+215.00	1	870
09:52:16	4970.00	4985.00	4985.00	+215.00	1	869
09:52:10	4975.00	4985.00	4975.00	+205.00	1	868
09:51:50	4980.00	4985.00	4980.00	+210.00	1	867
09:51:50	4980.00	4985.00	4980.00	+210.00	1	866
09:51:50	4985.00	4990.00	4985.00	+215.00	1	865
09:51:35	4975.00	4990.00	4990.00	+220.00	1	864
09:51:33	4975.00	4980.00	4980.00	+210.00	1	863
09:51:31	4980.00	4990.00	4980.00	+210.00	1	862
09:51:31	4985.00	4990.00	4985.00	+215.00	1	861
09:51:29	4980.00	4985.00	4985.00	+215.00	1	860
09:51:26	4980.00	4985.00	4985.00	+215.00	3	859
09:51:22	4980.00	4985.00	4980.00	+210.00	1	856
09:51:18	4975.00	4980.00	4980.00	+210.00	1	855
09:51:15	4975.00	4980.00	4980.00	+210.00	1	854
09:51:08	4975.00	4980.00	4980.00	+210.00	1	853
09:51:07	4975.00	4980.00	4975.00	+205.00	1	852
09:51:02	4975.00	4980.00	4980.00	+210.00	2	851
09:50:57	4975.00	4980.00	4980.00	+210.00	2	849
09:50:45	4970.00	4975.00	4975.00	+205.00	2	847
09:50:37	4965.00	4970.00	4970.00	+200.00	2	845
09:50:24	4960.00	4970.00	4970.00	+200.00	3	843
09:50:19	4960.00	4970.00	4970.00	+200.00	2	840
09:50:17	4955.00	4960.00	4965.00	+195.00	1	838
09:50:17	4955.00	4960.00	4960.00	+190.00	1	837
09:50:06	4940.00	4965.00	4965.00	+195.00	2	836
09:49:26	4960.00	4965.00	4960.00	+190.00	1	834
09:49:24	4940.00	4955.00	4955.00	+185.00	1	833
09:49:09	4940.00	4960.00	4960.00	+190.00	1	832
09:48:52	4940.00	4960.00	4960.00	+190.00	1	831
09:48:52	4950.00	4965.00	4950.00	+180.00	3	830
09:48:43	4955.00	4965.00	4955.00	+185.00	2	827
09:47:40	4955.00	4970.00	4955.00	+185.00	2	825
09:47:39	4970.00	4975.00	4970.00	+200.00	1	823
09:47:28	4960.00	4965.00	4965.00	+195.00	1	822
09:47:10	4960.00	4965.00	4960.00	+190.00	1	821
09:46:52	4955.00	4965.00	4955.00	+185.00	1	820
09:46:51	4960.00	4965.00	4960.00	+190.00	1	819
09:46:26	4955.00	4970.00	4955.00	+185.00	1	818
09:46:26	4960.00	4975.00	4960.00	+190.00	1	817
09:46:14	4955.00	4975.00	4955.00	+185.00	1	816
09:46:07	4955.00	4970.00	4970.00	+200.00	1	815
09:46:06	4955.00	4975.00	4955.00	+185.00	1	814
09:46:06	4970.00	4975.00	4970.00	+200.00	1	813
09:45:42	4960.00	4975.00	4975.00	+205.00	1	812
09:45:41	4970.00	4975.00	4970.00	+200.00	1	811
09:45:35	4970.00	4980.00	4970.00	+200.00	1	810
09:45:35	4970.00	4980.00	4970.00	+200.00	5	809
09:45:20	4965.00	4980.00	4980.00	+210.00	1	804
09:45:09	4960.00	4980.00	4980.00	+210.00	1	803
09:45:08	4955.00	4960.00	4960.00	+190.00	2	802
09:45:08	4955.00	4960.00	4960.00	+190.00	1	800
09:45:08	4960.00	4980.00	4960.00	+190.00	1	799
09:45:08	4955.00	4960.00	4960.00	+190.00	1	798
09:45:07	4970.00	4980.00	4970.00	+200.00	2	797
09:45:07	4970.00	4980.00	4970.00	+200.00	1	795
09:45:05	4970.00	4980.00	4980.00	+210.00	1	794
09:45:04	4970.00	4980.00	4980.00	+210.00	1	793
09:45:04	4970.00	4975.00	4975.00	+205.00	1	792
09:45:03	4955.00	4970.00	4970.00	+200.00	5	791
09:45:03	4960.00	4965.00	4965.00	+195.00	8	786
09:45:03	4955.00	4960.00	4960.00	+190.00	1	778
09:45:03	4955.00	4960.00	4960.00	+190.00	2	777
09:45:01	4955.00	4960.00	4960.00	+190.00	1	775
09:45:01	4955.00	4960.00	4960.00	+190.00	1	774
09:44:42	4955.00	4960.00	4955.00	+185.00	1	773
09:44:41	4955.00	4960.00	4955.00	+185.00	1	772
09:44:37	4955.00	4960.00	4960.00	+190.00	1	771
09:44:36	4935.00	4955.00	4955.00	+185.00	6	770
09:44:28	4935.00	4955.00	4935.00	+165.00	2	764
09:44:21	4940.00	4945.00	4945.00	+175.00	1	762
09:44:15	4935.00	4950.00	4950.00	+180.00	4	761
09:44:14	4935.00	4950.00	4950.00	+180.00	1	757
09:44:12	4930.00	4940.00	4940.00	+170.00	1	756
09:44:12	4910.00	4925.00	4930.00	+160.00	2	755
09:44:12	4910.00	4925.00	4925.00	+155.00	1	753
09:44:01	4910.00	4920.00	4920.00	+150.00	1	752
09:44:00	4915.00	4920.00	4915.00	+145.00	1	751
09:43:50	4910.00	4920.00	4920.00	+150.00	1	750
09:43:50	4915.00	4920.00	4915.00	+145.00	1	749
09:43:50	4915.00	4920.00	4915.00	+145.00	1	748
09:43:40	4925.00	4935.00	4925.00	+155.00	1	747
09:43:35	4925.00	4935.00	4925.00	+155.00	1	746
09:43:35	4930.00	4935.00	4930.00	+160.00	1	745
09:43:08	4935.00	4950.00	4935.00	+165.00	2	744
09:43:00	4935.00	4950.00	4950.00	+180.00	1	742
09:42:06	4935.00	4950.00	4950.00	+180.00	1	741
09:42:01	4935.00	4950.00	4950.00	+180.00	1	740
09:41:49	4925.00	4945.00	4945.00	+175.00	1	739
09:41:41	4920.00	4940.00	4940.00	+170.00	1	738
09:41:36	4935.00	4940.00	4935.00	+165.00	1	737
09:41:36	4925.00	4930.00	4925.00	+155.00	1	736
09:41:35	4920.00	4925.00	4925.00	+155.00	1	735
09:41:35	4915.00	4920.00	4920.00	+150.00	2	734
09:41:33	4925.00	4930.00	4925.00	+155.00	2	732
09:41:22	4930.00	4935.00	4930.00	+160.00	1	730
09:41:22	4940.00	4950.00	4940.00	+170.00	2	729
09:41:00	4940.00	4950.00	4950.00	+180.00	1	727
09:40:54	4945.00	4950.00	4945.00	+175.00	2	726
09:40:51	4945.00	4950.00	4945.00	+175.00	1	724
09:40:45	4945.00	4950.00	4950.00	+180.00	1	723
09:40:33	4945.00	4950.00	4950.00	+180.00	1	722
09:40:13	4945.00	4950.00	4945.00	+175.00	1	721
09:40:13	4955.00	4960.00	4950.00	+180.00	3	720
09:40:13	4955.00	4960.00	4955.00	+185.00	2	717
09:40:09	4955.00	4960.00	4960.00	+190.00	1	715
09:40:09	4955.00	4960.00	4960.00	+190.00	1	714
09:40:01	4955.00	4960.00	4955.00	+185.00	2	713
09:40:01	4955.00	4960.00	4960.00	+190.00	1	711
09:39:43	4950.00	4955.00	4955.00	+185.00	2	710
09:39:32	4950.00	4955.00	4950.00	+180.00	1	708
09:39:25	4950.00	4955.00	4955.00	+185.00	1	707
09:39:06	4950.00	4955.00	4955.00	+185.00	1	706
09:39:01	4950.00	4955.00	4955.00	+185.00	1	705
09:38:26	4945.00	4955.00	4955.00	+185.00	6	704
09:38:26	4935.00	4950.00	4950.00	+180.00	13	698
09:38:26	4935.00	4950.00	4950.00	+180.00	6	685
09:38:17	4925.00	4950.00	4950.00	+180.00	1	679
09:38:17	4920.00	4945.00	4945.00	+175.00	2	678
09:38:15	4920.00	4940.00	4940.00	+170.00	1	676
09:38:11	4935.00	4945.00	4935.00	+165.00	3	675
09:38:08	4940.00	4945.00	4940.00	+170.00	1	672
09:37:56	4940.00	4945.00	4940.00	+170.00	1	671
09:37:49	4940.00	4945.00	4940.00	+170.00	1	670
09:37:36	4940.00	4945.00	4940.00	+170.00	3	669
09:37:34	4935.00	4940.00	4940.00	+170.00	3	666
09:37:19	4930.00	4935.00	4935.00	+165.00	2	663
09:36:26	4930.00	4945.00	4945.00	+175.00	1	661
09:35:57	4925.00	4940.00	4945.00	+175.00	1	660
09:35:57	4925.00	4940.00	4940.00	+170.00	1	659
09:35:31	4915.00	4940.00	4945.00	+175.00	2	658
09:35:31	4915.00	4940.00	4940.00	+170.00	1	656
09:35:06	4935.00	4940.00	4935.00	+165.00	1	655
09:34:44	4915.00	4940.00	4940.00	+170.00	1	654
09:34:00	4920.00	4940.00	4940.00	+170.00	1	653
09:34:00	4935.00	4940.00	4935.00	+165.00	1	652
09:33:59	4935.00	4940.00	4940.00	+170.00	1	651
09:33:46	4925.00	4935.00	4935.00	+165.00	1	650
09:33:46	4925.00	4935.00	4935.00	+165.00	1	649
09:33:42	4925.00	4935.00	4935.00	+165.00	1	648
09:33:34	4915.00	4935.00	4935.00	+165.00	1	647
09:33:34	4915.00	4935.00	4935.00	+165.00	4	646
09:33:34	4910.00	4930.00	4930.00	+160.00	4	642
09:33:34	4905.00	4925.00	4925.00	+155.00	5	638
09:33:32	4905.00	4920.00	4920.00	+150.00	1	633
09:33:14	4905.00	4920.00	4905.00	+135.00	1	632
09:33:12	4910.00	4925.00	4910.00	+140.00	1	631
09:33:12	4915.00	4925.00	4915.00	+145.00	1	630
09:33:03	4915.00	4925.00	4915.00	+145.00	1	629
09:32:49	4915.00	4925.00	4915.00	+145.00	1	628
09:32:46	4915.00	4920.00	4920.00	+150.00	1	627
09:32:41	4915.00	4920.00	4920.00	+150.00	1	626
09:31:31	4905.00	4915.00	4915.00	+145.00	1	625
09:31:12	4905.00	4915.00	4915.00	+145.00	1	624
09:30:00	4885.00	4910.00	4910.00	+140.00	1	623
09:29:59	4900.00	4910.00	4900.00	+130.00	1	622
09:29:59	4905.00	4915.00	4905.00	+135.00	5	621
09:29:59	4910.00	4920.00	4910.00	+140.00	1	616
09:29:58	4910.00	4920.00	4910.00	+140.00	1	615
09:29:01	4910.00	4930.00	4910.00	+140.00	1	614
09:29:00	4910.00	4930.00	4910.00	+140.00	1	613
09:28:49	4905.00	4915.00	4915.00	+145.00	1	612
09:28:25	4900.00	4920.00	4920.00	+150.00	1	611
09:28:24	4910.00	4920.00	4910.00	+140.00	1	610
09:28:14	4915.00	4920.00	4915.00	+145.00	2	609
09:27:48	4915.00	4920.00	4920.00	+150.00	1	607
09:27:41	4915.00	4925.00	4915.00	+145.00	1	606
09:27:40	4915.00	4920.00	4920.00	+150.00	1	605
09:27:37	4910.00	4915.00	4915.00	+145.00	1	604
09:27:20	4910.00	4920.00	4920.00	+150.00	1	603
09:27:20	4910.00	4920.00	4920.00	+150.00	2	602
09:27:13	4910.00	4915.00	4915.00	+145.00	2	600
09:27:01	4905.00	4910.00	4910.00	+140.00	1	598
09:26:50	4895.00	4910.00	4910.00	+140.00	1	597
09:26:50	4890.00	4900.00	4900.00	+130.00	1	596
09:26:31	4880.00	4900.00	4900.00	+130.00	1	595
09:26:23	4885.00	4900.00	4885.00	+115.00	1	594
09:26:14	4865.00	4880.00	4880.00	+110.00	1	593
09:26:07	4875.00	4885.00	4875.00	+105.00	1	592
09:25:56	4880.00	4895.00	4880.00	+110.00	1	591
09:25:56	4890.00	4900.00	4890.00	+120.00	1	590
09:25:31	4900.00	4910.00	4900.00	+130.00	1	589
09:25:27	4910.00	4915.00	4910.00	+140.00	3	588
09:25:15	4910.00	4920.00	4920.00	+150.00	1	585
09:25:07	4910.00	4920.00	4920.00	+150.00	1	584
09:25:04	4910.00	4920.00	4910.00	+140.00	1	583
09:25:04	4910.00	4920.00	4910.00	+140.00	1	582
09:24:45	4910.00	4915.00	4915.00	+145.00	1	581
09:24:17	4910.00	4915.00	4915.00	+145.00	3	580
09:24:17	4905.00	4910.00	4910.00	+140.00	1	577
09:23:29	4890.00	4895.00	4890.00	+120.00	1	576
09:23:27	4880.00	4900.00	4880.00	+110.00	2	575
09:22:59	4875.00	4880.00	4880.00	+110.00	1	573
09:22:49	4870.00	4875.00	4875.00	+105.00	1	572
09:22:46	4880.00	4885.00	4880.00	+110.00	1	571
09:22:46	4880.00	4885.00	4880.00	+110.00	1	570
09:22:46	4880.00	4885.00	4880.00	+110.00	1	569
09:22:12	4880.00	4890.00	4880.00	+110.00	1	568
09:22:06	4865.00	4895.00	4895.00	+125.00	1	567
09:21:43	4860.00	4880.00	4880.00	+110.00	3	566
09:21:04	4830.00	4850.00	4850.00	+80.00	1	563
09:20:57	4835.00	4845.00	4845.00	+75.00	1	562
09:20:57	4830.00	4840.00	4840.00	+70.00	1	561
09:20:52	4830.00	4835.00	4835.00	+65.00	2	560
09:20:37	4830.00	4840.00	4840.00	+70.00	1	558
09:20:33	4835.00	4840.00	4835.00	+65.00	1	557
09:20:31	4835.00	4840.00	4840.00	+70.00	1	556
09:20:26	4835.00	4840.00	4835.00	+65.00	2	555
09:20:07	4830.00	4840.00	4830.00	+60.00	1	553
09:20:06	4830.00	4840.00	4830.00	+60.00	1	552
09:20:02	4825.00	4835.00	4835.00	+65.00	1	551
09:20:01	4825.00	4835.00	4835.00	+65.00	1	550
09:20:00	4825.00	4835.00	4825.00	+55.00	1	549
09:19:58	4825.00	4835.00	4835.00	+65.00	1	548
09:19:17	4850.00	4865.00	4850.00	+80.00	1	547
09:19:12	4855.00	4865.00	4855.00	+85.00	1	546
09:19:12	4855.00	4865.00	4855.00	+85.00	1	545
09:19:09	4855.00	4860.00	4860.00	+90.00	1	544
09:18:56	4855.00	4865.00	4865.00	+95.00	1	543
09:18:47	4855.00	4875.00	4855.00	+85.00	1	542
09:18:18	4845.00	4850.00	4850.00	+80.00	1	541
09:18:07	4850.00	4855.00	4850.00	+80.00	1	540
09:18:06	4850.00	4865.00	4850.00	+80.00	2	539
09:18:01	4850.00	4865.00	4850.00	+80.00	1	537
09:18:01	4850.00	4865.00	4850.00	+80.00	1	536
09:18:00	4855.00	4870.00	4855.00	+85.00	3	535
09:17:54	4860.00	4875.00	4860.00	+90.00	1	532
09:17:54	4865.00	4880.00	4865.00	+95.00	3	531
09:17:26	4855.00	4880.00	4880.00	+110.00	1	528
09:17:25	4855.00	4880.00	4855.00	+85.00	2	527
09:17:22	4855.00	4880.00	4880.00	+110.00	1	525
09:17:20	4850.00	4870.00	4870.00	+100.00	1	524
09:17:04	4850.00	4865.00	4865.00	+95.00	1	523
09:16:47	4855.00	4865.00	4855.00	+85.00	1	522
09:16:46	4860.00	4875.00	4860.00	+90.00	3	521
09:16:35	4870.00	4880.00	4870.00	+100.00	1	518
09:16:35	4870.00	4875.00	4870.00	+100.00	1	517
09:16:32	4875.00	4890.00	4875.00	+105.00	2	516
09:16:32	4880.00	4890.00	4880.00	+110.00	2	514
09:16:32	4880.00	4890.00	4880.00	+110.00	4	512
09:16:32	4880.00	4900.00	4880.00	+110.00	2	508
09:16:22	4885.00	4905.00	4885.00	+115.00	1	506
09:16:19	4890.00	4910.00	4890.00	+120.00	1	505
09:16:00	4885.00	4905.00	4905.00	+135.00	1	504
09:15:59	4885.00	4905.00	4885.00	+115.00	1	503
09:15:56	4895.00	4905.00	4895.00	+125.00	1	502
09:15:55	4885.00	4895.00	4895.00	+125.00	2	501
09:15:52	4885.00	4895.00	4885.00	+115.00	1	499
09:15:48	4885.00	4900.00	4885.00	+115.00	1	498
09:14:59	4900.00	4905.00	4900.00	+130.00	1	497
09:14:40	4885.00	4915.00	4915.00	+145.00	1	496
09:14:35	4885.00	4895.00	4895.00	+125.00	1	495
09:14:35	4885.00	4895.00	4895.00	+125.00	2	494
09:14:34	4905.00	4910.00	4905.00	+135.00	1	492
09:14:30	4920.00	4925.00	4920.00	+150.00	1	491
09:14:30	4925.00	4930.00	4925.00	+155.00	1	490
09:14:30	4925.00	4930.00	4925.00	+155.00	3	489
09:14:29	4925.00	4930.00	4930.00	+160.00	2	486
09:14:19	4925.00	4930.00	4930.00	+160.00	2	484
09:14:18	4925.00	4930.00	4925.00	+155.00	1	482
09:14:16	4925.00	4930.00	4930.00	+160.00	1	481
09:14:12	4920.00	4925.00	4925.00	+155.00	1	480
09:13:58	4915.00	4930.00	4930.00	+160.00	1	479
09:13:54	4910.00	4925.00	4925.00	+155.00	1	478
09:13:54	4910.00	4920.00	4920.00	+150.00	2	477
09:13:38	4905.00	4910.00	4910.00	+140.00	1	475
09:13:37	4900.00	4915.00	4915.00	+145.00	1	474
09:13:36	4895.00	4915.00	4915.00	+145.00	1	473
09:13:33	4890.00	4915.00	4915.00	+145.00	1	472
09:13:30	4885.00	4910.00	4910.00	+140.00	1	471
09:12:40	4895.00	4915.00	4895.00	+125.00	1	470
09:12:37	4890.00	4910.00	4910.00	+140.00	1	469
09:12:05	4880.00	4890.00	4890.00	+120.00	2	468
09:12:05	4885.00	4905.00	4885.00	+115.00	1	466
09:12:03	4885.00	4890.00	4890.00	+120.00	1	465
09:12:03	4885.00	4890.00	4890.00	+120.00	1	464
09:12:02	4905.00	4910.00	4905.00	+135.00	1	463
09:12:00	4905.00	4915.00	4915.00	+145.00	1	462
09:11:55	4900.00	4910.00	4910.00	+140.00	3	461
09:11:54	4885.00	4905.00	4905.00	+135.00	1	458
09:11:44	4880.00	4900.00	4900.00	+130.00	1	457
09:10:24	4880.00	4890.00	4890.00	+120.00	2	456
09:10:18	4880.00	4885.00	4885.00	+115.00	1	454
09:10:18	4890.00	4900.00	4890.00	+120.00	1	453
09:10:13	4890.00	4905.00	4890.00	+120.00	1	452
09:10:04	4885.00	4895.00	4895.00	+125.00	1	451
09:10:03	4890.00	4910.00	4890.00	+120.00	1	450
09:10:03	4880.00	4900.00	4900.00	+130.00	1	449
09:09:57	4880.00	4890.00	4890.00	+120.00	1	448
09:09:38	4900.00	4915.00	4900.00	+130.00	1	447
09:09:34	4900.00	4915.00	4900.00	+130.00	1	446
09:09:34	4895.00	4910.00	4910.00	+140.00	1	445
09:09:29	4895.00	4910.00	4910.00	+140.00	1	444
09:09:28	4895.00	4905.00	4905.00	+135.00	1	443
09:09:28	4890.00	4895.00	4895.00	+125.00	1	442
09:09:28	4890.00	4905.00	4905.00	+135.00	1	441
09:09:24	4890.00	4900.00	4900.00	+130.00	1	440
09:09:24	4880.00	4900.00	4900.00	+130.00	1	439
09:09:09	4870.00	4875.00	4875.00	+105.00	6	438
09:09:09	4865.00	4875.00	4875.00	+105.00	11	432
09:08:30	4845.00	4860.00	4845.00	+75.00	3	421
09:08:30	4845.00	4860.00	4860.00	+90.00	1	418
09:08:28	4845.00	4865.00	4845.00	+75.00	1	417
09:08:28	4850.00	4870.00	4850.00	+80.00	5	416
09:07:54	4835.00	4845.00	4845.00	+75.00	4	411
09:07:54	4835.00	4845.00	4845.00	+75.00	1	407
09:07:54	4835.00	4845.00	4845.00	+75.00	1	406
09:07:53	4830.00	4850.00	4850.00	+80.00	1	405
09:07:45	4835.00	4855.00	4835.00	+65.00	2	404
09:07:44	4840.00	4855.00	4840.00	+70.00	1	402
09:07:38	4835.00	4855.00	4835.00	+65.00	1	401
09:07:38	4840.00	4860.00	4840.00	+70.00	1	400
09:07:36	4855.00	4870.00	4855.00	+85.00	1	399
09:07:31	4860.00	4870.00	4860.00	+90.00	1	398
09:07:19	4885.00	4895.00	4885.00	+115.00	1	397
09:07:19	4890.00	4900.00	4890.00	+120.00	3	396
09:07:18	4890.00	4900.00	4890.00	+120.00	1	393
09:07:16	4890.00	4900.00	4900.00	+130.00	1	392
09:06:32	4875.00	4895.00	4895.00	+125.00	1	391
09:06:30	4895.00	4900.00	4895.00	+125.00	1	390
09:06:30	4885.00	4900.00	4900.00	+130.00	1	389
09:06:28	4875.00	4880.00	4880.00	+110.00	1	388
09:06:28	4875.00	4880.00	4880.00	+110.00	1	387
09:06:18	4850.00	4860.00	4860.00	+90.00	1	386
09:06:18	4850.00	4860.00	4860.00	+90.00	1	385
09:06:15	4850.00	4860.00	4860.00	+90.00	1	384
09:06:10	4855.00	4860.00	4855.00	+85.00	1	383
09:06:00	4840.00	4855.00	4855.00	+85.00	1	382
09:05:59	4845.00	4855.00	4845.00	+75.00	1	381
09:05:48	4835.00	4840.00	4840.00	+70.00	1	380
09:05:47	4840.00	4850.00	4840.00	+70.00	1	379
09:05:42	4840.00	4855.00	4840.00	+70.00	4	378
09:05:35	4840.00	4855.00	4840.00	+70.00	1	374
09:05:35	4840.00	4855.00	4840.00	+70.00	1	373
09:05:29	4850.00	4855.00	4850.00	+80.00	1	372
09:04:56	4840.00	4845.00	4840.00	+70.00	1	371
09:04:55	4835.00	4850.00	4835.00	+65.00	1	370
09:04:55	4840.00	4850.00	4840.00	+70.00	1	369
09:04:55	4840.00	4850.00	4840.00	+70.00	1	368
09:04:44	4825.00	4850.00	4850.00	+80.00	1	367
09:04:42	4840.00	4850.00	4840.00	+70.00	1	366
09:04:39	4840.00	4855.00	4840.00	+70.00	1	365
09:04:23	4845.00	4855.00	4840.00	+70.00	1	364
09:04:23	4845.00	4855.00	4845.00	+75.00	1	363
09:04:23	4845.00	4855.00	4845.00	+75.00	1	362
09:04:22	4840.00	4850.00	4850.00	+80.00	1	361
09:04:22	4840.00	4850.00	4850.00	+80.00	1	360
09:04:22	4835.00	4845.00	4845.00	+75.00	1	359
09:04:22	4830.00	4845.00	4845.00	+75.00	1	358
09:04:21	4825.00	4840.00	4840.00	+70.00	1	357
09:04:20	4835.00	4840.00	4835.00	+65.00	1	356
09:04:15	4845.00	4860.00	4845.00	+75.00	1	355
09:04:15	4850.00	4865.00	4850.00	+80.00	4	354
09:04:15	4850.00	4870.00	4850.00	+80.00	1	350
09:04:14	4850.00	4870.00	4850.00	+80.00	1	349
09:04:14	4850.00	4855.00	4855.00	+85.00	1	348
09:04:01	4850.00	4870.00	4850.00	+80.00	1	347
09:04:01	4855.00	4870.00	4855.00	+85.00	1	346
09:04:00	4850.00	4870.00	4850.00	+80.00	1	345
09:03:59	4850.00	4870.00	4850.00	+80.00	2	344
09:03:58	4850.00	4870.00	4850.00	+80.00	1	342
09:03:55	4855.00	4870.00	4855.00	+85.00	1	341
09:03:09	4845.00	4865.00	4865.00	+95.00	2	340
09:03:09	4835.00	4865.00	4865.00	+95.00	1	338
09:03:08	4850.00	4865.00	4850.00	+80.00	2	337
09:03:01	4850.00	4860.00	4860.00	+90.00	1	335
09:02:57	4850.00	4860.00	4860.00	+90.00	1	334
09:02:57	4860.00	4865.00	4860.00	+90.00	1	333
09:02:45	4850.00	4875.00	4875.00	+105.00	1	332
09:02:42	4855.00	4875.00	4855.00	+85.00	1	331
09:02:42	4865.00	4885.00	4865.00	+95.00	1	330
09:02:41	4875.00	4895.00	4875.00	+105.00	1	329
09:02:41	4880.00	4900.00	4880.00	+110.00	3	328
09:02:38	4880.00	4900.00	4880.00	+110.00	1	325
09:02:38	4880.00	4890.00	4890.00	+120.00	1	324
09:02:31	4875.00	4900.00	4900.00	+130.00	1	323
09:02:22	4875.00	4900.00	4900.00	+130.00	1	322
09:02:18	4885.00	4905.00	4885.00	+115.00	1	321
09:02:16	4895.00	4910.00	4895.00	+125.00	1	320
09:02:15	4895.00	4910.00	4910.00	+140.00	1	319
09:02:10	4895.00	4915.00	4915.00	+145.00	1	318
09:02:07	4895.00	4915.00	4895.00	+125.00	1	317
09:02:06	4895.00	4915.00	4915.00	+145.00	1	316
09:02:05	4890.00	4910.00	4910.00	+140.00	1	315
09:01:59	4885.00	4915.00	4915.00	+145.00	1	314
09:01:51	4885.00	4915.00	4915.00	+145.00	1	313
09:01:48	4915.00	4920.00	4915.00	+145.00	1	312
09:01:45	4905.00	4920.00	4905.00	+135.00	1	311
09:01:44	4900.00	4920.00	4900.00	+130.00	1	310
09:01:43	4900.00	4920.00	4900.00	+130.00	1	309
09:01:43	4900.00	4915.00	4915.00	+145.00	1	308
09:01:42	4895.00	4915.00	4875.00	+105.00	1	307
09:01:42	4895.00	4915.00	4880.00	+110.00	1	306
09:01:42	4895.00	4915.00	4895.00	+125.00	3	305
09:01:41	4900.00	4915.00	4900.00	+130.00	2	302
09:01:41	4900.00	4925.00	4900.00	+130.00	1	300
09:01:40	4905.00	4925.00	4905.00	+135.00	2	299
09:01:40	4920.00	4925.00	4920.00	+150.00	1	297
09:01:37	4910.00	4925.00	4910.00	+140.00	1	296
09:01:37	4910.00	4925.00	4910.00	+140.00	1	295
09:01:37	4915.00	4925.00	4915.00	+145.00	1	294
09:01:37	4915.00	4925.00	4915.00	+145.00	1	293
09:01:34	4900.00	4920.00	4920.00	+150.00	1	292
09:01:34	4900.00	4920.00	4920.00	+150.00	1	291
09:01:33	4905.00	4920.00	4905.00	+135.00	1	290
09:01:31	4900.00	4925.00	4925.00	+155.00	1	289
09:01:28	4900.00	4905.00	4905.00	+135.00	1	288
09:01:26	4900.00	4920.00	4900.00	+130.00	1	287
09:01:26	4910.00	4920.00	4910.00	+140.00	1	286
09:01:26	4915.00	4925.00	4915.00	+145.00	1	285
09:01:26	4920.00	4930.00	4920.00	+150.00	1	284
09:01:23	4925.00	4935.00	4925.00	+155.00	1	283
09:01:23	4925.00	4935.00	4925.00	+155.00	2	282
09:01:21	4930.00	4945.00	4930.00	+160.00	1	280
09:01:21	4915.00	4935.00	4935.00	+165.00	1	279
09:01:14	4920.00	4930.00	4920.00	+150.00	1	278
09:01:14	4910.00	4930.00	4910.00	+140.00	2	277
09:01:14	4910.00	4930.00	4930.00	+160.00	1	275
09:01:13	4910.00	4930.00	4910.00	+140.00	1	274
09:01:13	4910.00	4915.00	4915.00	+145.00	1	273
09:01:12	4905.00	4920.00	4920.00	+150.00	2	272
09:01:10	4905.00	4920.00	4905.00	+135.00	1	270
09:01:08	4895.00	4915.00	4915.00	+145.00	3	269
09:01:07	4900.00	4920.00	4900.00	+130.00	1	266
09:01:07	4905.00	4930.00	4900.00	+130.00	1	265
09:01:07	4905.00	4930.00	4905.00	+135.00	1	264
09:01:07	4900.00	4925.00	4925.00	+155.00	1	263
09:01:04	4905.00	4925.00	4905.00	+135.00	1	262
09:01:04	4905.00	4930.00	4905.00	+135.00	1	261
09:01:03	4900.00	4930.00	4930.00	+160.00	1	260
09:01:02	4920.00	4930.00	4920.00	+150.00	1	259
09:01:02	4900.00	4930.00	4930.00	+160.00	1	258
09:01:02	4910.00	4930.00	4910.00	+140.00	1	257
09:01:01	4930.00	4935.00	4930.00	+160.00	1	256
09:01:01	4935.00	4940.00	4935.00	+165.00	1	255
09:01:01	4940.00	4960.00	4940.00	+170.00	2	254
09:01:01	4940.00	4960.00	4960.00	+190.00	1	252
09:01:00	4940.00	4960.00	4940.00	+170.00	1	251
09:01:00	4920.00	4955.00	4955.00	+185.00	1	250
09:00:59	4915.00	4940.00	4940.00	+170.00	1	249
09:00:59	4920.00	4945.00	4920.00	+150.00	1	248
09:00:59	4920.00	4940.00	4940.00	+170.00	1	247
09:00:56	4920.00	4930.00	4930.00	+160.00	1	246
09:00:56	4925.00	4930.00	4925.00	+155.00	1	245
09:00:55	4925.00	4945.00	4945.00	+175.00	1	244
09:00:55	4940.00	4955.00	4940.00	+170.00	1	243
09:00:55	4940.00	4955.00	4940.00	+170.00	1	242
09:00:54	4940.00	4955.00	4940.00	+170.00	1	241
09:00:54	4945.00	4960.00	4945.00	+175.00	2	240
09:00:54	4950.00	4960.00	4950.00	+180.00	1	238
09:00:54	4950.00	4965.00	4950.00	+180.00	1	237
09:00:52	4940.00	4965.00	4965.00	+195.00	1	236
09:00:49	4940.00	4950.00	4950.00	+180.00	1	235
09:00:48	4945.00	4965.00	4945.00	+175.00	2	234
09:00:45	4935.00	4960.00	4960.00	+190.00	1	232
09:00:45	4930.00	4950.00	4950.00	+180.00	1	231
09:00:45	4925.00	4940.00	4940.00	+170.00	1	230
09:00:45	4930.00	4940.00	4930.00	+160.00	1	229
09:00:45	4930.00	4940.00	4940.00	+170.00	1	228
09:00:42	4925.00	4940.00	4940.00	+170.00	1	227
09:00:41	4915.00	4940.00	4940.00	+170.00	1	226
09:00:41	4915.00	4940.00	4940.00	+170.00	1	225
09:00:38	4915.00	4940.00	4940.00	+170.00	1	224
09:00:38	4915.00	4940.00	4940.00	+170.00	1	223
09:00:34	4930.00	4940.00	4930.00	+160.00	1	222
09:00:34	4915.00	4940.00	4940.00	+170.00	1	221
09:00:33	4915.00	4940.00	4940.00	+170.00	1	220
09:00:32	4930.00	4940.00	4930.00	+160.00	1	219
09:00:32	4920.00	4955.00	4955.00	+185.00	1	218
09:00:31	4915.00	4940.00	4940.00	+170.00	1	217
09:00:30	4905.00	4930.00	4930.00	+160.00	1	216
09:00:30	4920.00	4925.00	4920.00	+150.00	1	215
09:00:29	4900.00	4925.00	4925.00	+155.00	1	214
09:00:29	4925.00	4930.00	4925.00	+155.00	1	213
09:00:29	4900.00	4925.00	4925.00	+155.00	1	212
09:00:28	4900.00	4925.00	4925.00	+155.00	1	211
09:00:24	4900.00	4925.00	4925.00	+155.00	1	210
09:00:23	4890.00	4920.00	4920.00	+150.00	1	209
09:00:21	4890.00	4915.00	4915.00	+145.00	1	208
09:00:21	4890.00	4915.00	4915.00	+145.00	1	207
09:00:21	4890.00	4920.00	4920.00	+150.00	1	206
09:00:20	4905.00	4935.00	4905.00	+135.00	1	205
09:00:19	4875.00	4905.00	4905.00	+135.00	2	204
09:00:19	4875.00	4900.00	4900.00	+130.00	1	202
09:00:19	4855.00	4885.00	4885.00	+115.00	1	201
09:00:19	4845.00	4890.00	4890.00	+120.00	2	200
09:00:19	4845.00	4890.00	4890.00	+120.00	1	198
09:00:19	4875.00	4910.00	4875.00	+105.00	1	197
09:00:19	4880.00	4910.00	4880.00	+110.00	3	196
09:00:19	4885.00	4920.00	4885.00	+115.00	1	193
09:00:19	4890.00	4920.00	4890.00	+120.00	2	192
09:00:19	4895.00	4925.00	4895.00	+125.00	1	190
09:00:19	4905.00	4925.00	4900.00	+130.00	1	189
09:00:19	4905.00	4925.00	4905.00	+135.00	1	188
09:00:18	4900.00	4925.00	4900.00	+130.00	1	187
09:00:18	4905.00	4925.00	4905.00	+135.00	2	186
09:00:18	4910.00	4925.00	4910.00	+140.00	1	184
09:00:17	4890.00	4905.00	4905.00	+135.00	1	183
09:00:17	4885.00	4900.00	4900.00	+130.00	1	182
09:00:16	4880.00	4900.00	4900.00	+130.00	1	181
09:00:15	4880.00	4900.00	4900.00	+130.00	1	180
09:00:15	4880.00	4900.00	4900.00	+130.00	1	179
09:00:15	4880.00	4900.00	4900.00	+130.00	1	178
09:00:11	4880.00	4905.00	4905.00	+135.00	1	177
09:00:05	4885.00	4920.00	4885.00	+115.00	1	176
09:00:05	4895.00	4930.00	4895.00	+125.00	2	175
09:00:05	4900.00	4930.00	4900.00	+130.00	1	173
09:00:04	4880.00	4905.00	4905.00	+135.00	1	172
09:00:03	4880.00	4950.00	4955.00	+185.00	1	171
09:00:03	4880.00	4950.00	4950.00	+180.00	2	170
09:00:03	4900.00	4950.00	4900.00	+130.00	1	168
09:00:03	4945.00	4950.00	4945.00	+175.00	1	167
09:00:03	4945.00	4955.00	4945.00	+175.00	1	166
09:00:03	4950.00	4965.00	4950.00	+180.00	2	165
09:00:03	--	--	4965.00	+195.00	97	163

　

其他人也逛...

全家3000元虛擬禮物卡

Samsung Galaxy S25 Ultra (12G/256G)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Samsung Galaxy S26 Ultra (12G/512G)

麥當勞勁辣鷄腿堡好禮即享券

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

麥當勞薯條(中)即享券

3M 細滑牙線棒盒裝促銷包(160支入)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

麥當勞大麥克好禮即享券

MyCard 1000點虛擬點數卡

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

OPPO Reno15 F 6.57吋 8+256GB

倫敦科技週　蘇姿丰宣布AMD投資...

【能源盤後】小漲

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧大立光下半年鏡頭展望　林恩平...
‧中華電信ADR8日下跌0.54美元跌...
‧【台股盤中】大立光聯發科勁揚...

加密貨幣

比特幣BTC	63161.21	-82.88	-0.13%
以太幣ETH	1680.10	-6.15	-0.36%
瑞波幣XRP	1.17	0.02	1.33%
比特幣現金BCH	208.45	-21.38	-9.30%
萊特幣LTC	42.85	0.01	0.03%
卡達幣ADA	0.170031	0.01	3.07%
波場幣TRX	0.323691	0.00	-0.88%
恆星幣XLM	0.201485	0.00	-2.12%

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。