最新[公告] 辣椒:公告本公司最近一年累積處分有價證券達公告標準熱門[公告] 安倉:本公司受邀參加華南永昌綜合證券舉辦之2026年夏季產業趨勢暨企業論壇

更新報價

台光電 (2383) 電子零組件業上市

4535.00 ▼-10.00 -0.22% 82.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.00	1,810	4530.00	7	4535.00	2	4515.00	4675.00	4430.00	4545.00

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	4530.00	4535.00	4535.00	-10.00	2	1810
13:30:00	4540.00	4545.00	4535.00	-10.00	145	1808
13:24:59	4510.00	4520.00	4520.00	-25.00	1	1663
13:24:51	4505.00	4530.00	4530.00	-15.00	1	1662
13:24:51	4530.00	4540.00	4530.00	-15.00	5	1661
13:24:38	4530.00	4545.00	4530.00	-15.00	1	1656
13:24:29	4530.00	4540.00	4540.00	-5.00	12	1655
13:24:28	4530.00	4535.00	4535.00	-10.00	1	1643
13:24:24	4525.00	4535.00	4535.00	-10.00	1	1642
13:24:23	4525.00	4540.00	4525.00	-20.00	1	1641
13:24:17	4525.00	4540.00	4525.00	-20.00	1	1640
13:24:15	4525.00	4540.00	4525.00	-20.00	1	1639
13:24:14	4520.00	4535.00	4535.00	-10.00	1	1638
13:24:05	4505.00	4540.00	4540.00	-5.00	1	1637
13:24:05	4505.00	4535.00	4535.00	-10.00	1	1636
13:24:05	4505.00	4535.00	4535.00	-10.00	1	1635
13:24:05	4505.00	4535.00	4535.00	-10.00	1	1634
13:24:05	4505.00	4535.00	4535.00	-10.00	1	1633
13:24:05	4505.00	4535.00	4535.00	-10.00	1	1632
13:24:05	4505.00	4535.00	4535.00	-10.00	1	1631
13:24:05	4505.00	4530.00	4530.00	-15.00	1	1630
13:24:05	4505.00	4530.00	4530.00	-15.00	1	1629
13:24:00	4505.00	4535.00	4505.00	-40.00	1	1628
13:24:00	4515.00	4535.00	4515.00	-30.00	1	1627
13:24:00	4515.00	4535.00	4515.00	-30.00	1	1626
13:23:56	4530.00	4535.00	4530.00	-15.00	2	1625
13:23:56	4530.00	4535.00	4530.00	-15.00	1	1623
13:23:55	4530.00	4535.00	4530.00	-15.00	1	1622
13:23:37	4530.00	4535.00	4530.00	-15.00	1	1621
13:23:31	4525.00	4530.00	4530.00	-15.00	1	1620
13:23:27	4525.00	4535.00	4535.00	-10.00	1	1619
13:23:26	4525.00	4530.00	4530.00	-15.00	1	1618
13:23:14	4525.00	4530.00	4530.00	-15.00	1	1617
13:23:10	4525.00	4530.00	4530.00	-15.00	2	1616
13:22:59	4525.00	4530.00	4530.00	-15.00	1	1614
13:22:44	4525.00	4530.00	4530.00	-15.00	1	1613
13:22:37	4525.00	4530.00	4530.00	-15.00	1	1612
13:22:37	4520.00	4525.00	4525.00	-20.00	1	1611
13:22:32	4520.00	4530.00	4530.00	-15.00	5	1610
13:22:29	4520.00	4530.00	4520.00	-25.00	1	1605
13:22:21	4520.00	4530.00	4520.00	-25.00	1	1604
13:22:00	4520.00	4530.00	4530.00	-15.00	1	1603
13:21:51	4520.00	4525.00	4525.00	-20.00	1	1602
13:21:46	4520.00	4530.00	4530.00	-15.00	7	1601
13:21:45	4520.00	4525.00	4525.00	-20.00	1	1594
13:21:37	4520.00	4525.00	4525.00	-20.00	1	1593
13:21:16	4520.00	4525.00	4525.00	-20.00	1	1592
13:21:16	4520.00	4525.00	4525.00	-20.00	1	1591
13:20:59	4520.00	4530.00	4530.00	-15.00	8	1590
13:20:58	4520.00	4530.00	4530.00	-15.00	1	1582
13:20:58	4520.00	4525.00	4525.00	-20.00	1	1581
13:20:44	4515.00	4525.00	4525.00	-20.00	1	1580
13:20:43	4510.00	4530.00	4510.00	-35.00	1	1579
13:20:33	4505.00	4525.00	4525.00	-20.00	1	1578
13:20:22	4505.00	4525.00	4525.00	-20.00	3	1577
13:20:00	4505.00	4530.00	4505.00	-40.00	1	1574
13:20:00	4505.00	4530.00	4505.00	-40.00	1	1573
13:19:59	4510.00	4530.00	4510.00	-35.00	1	1572
13:19:54	4525.00	4530.00	4525.00	-20.00	1	1571
13:19:30	4525.00	4530.00	4525.00	-20.00	1	1570
13:19:23	4525.00	4530.00	4525.00	-20.00	1	1569
13:19:05	4530.00	4535.00	4530.00	-15.00	1	1568
13:19:05	4530.00	4535.00	4530.00	-15.00	1	1567
13:18:32	4530.00	4535.00	4535.00	-10.00	1	1566
13:18:04	4530.00	4535.00	4535.00	-10.00	1	1565
13:17:55	4530.00	4535.00	4535.00	-10.00	1	1564
13:17:31	4530.00	4535.00	4535.00	-10.00	1	1563
13:17:27	4530.00	4540.00	4530.00	-15.00	1	1562
13:17:25	4535.00	4540.00	4535.00	-10.00	1	1561
13:16:33	4535.00	4540.00	4540.00	-5.00	1	1560
13:16:33	4535.00	4540.00	4540.00	-5.00	1	1559
13:16:02	4535.00	4540.00	4540.00	-5.00	4	1558
13:15:49	4540.00	4545.00	4540.00	-5.00	1	1554
13:15:44	4540.00	4545.00	4540.00	-5.00	1	1553
13:15:14	4540.00	4550.00	4540.00	-5.00	1	1552
13:14:45	4540.00	4545.00	4545.00	0	2	1551
13:14:45	4540.00	4545.00	4545.00	0	2	1549
13:14:45	4540.00	4545.00	4545.00	0	4	1547
13:14:37	4540.00	4545.00	4540.00	-5.00	1	1543
13:14:29	4545.00	4550.00	4545.00	0	1	1542
13:14:21	4545.00	4550.00	4545.00	0	1	1541
13:14:10	4545.00	4555.00	4545.00	0	1	1540
13:14:10	4545.00	4555.00	4545.00	0	1	1539
13:13:50	4545.00	4550.00	4550.00	+5.00	1	1538
13:13:04	4550.00	4555.00	4550.00	+5.00	1	1537
13:12:57	4545.00	4550.00	4550.00	+5.00	3	1536
13:12:32	4545.00	4555.00	4545.00	0	1	1533
13:11:35	4540.00	4545.00	4550.00	+5.00	3	1532
13:11:35	4540.00	4545.00	4545.00	0	1	1529
13:11:35	4540.00	4550.00	4540.00	-5.00	1	1528
13:11:11	4535.00	4545.00	4545.00	0	1	1527
13:10:54	4530.00	4550.00	4530.00	-15.00	1	1526
13:10:52	4525.00	4545.00	4545.00	0	3	1525
13:10:44	4525.00	4540.00	4540.00	-5.00	8	1522
13:10:14	4525.00	4540.00	4525.00	-20.00	1	1514
13:09:16	4530.00	4540.00	4530.00	-15.00	1	1513
13:09:09	4530.00	4540.00	4530.00	-15.00	1	1512
13:09:04	4530.00	4535.00	4535.00	-10.00	2	1511
13:08:30	4520.00	4535.00	4535.00	-10.00	1	1509
13:08:12	4520.00	4540.00	4520.00	-25.00	1	1508
13:07:38	4520.00	4535.00	4520.00	-25.00	1	1507
13:07:25	4520.00	4540.00	4520.00	-25.00	1	1506
13:07:16	4515.00	4525.00	4525.00	-20.00	4	1505
13:07:09	4515.00	4525.00	4515.00	-30.00	1	1501
13:06:33	4520.00	4525.00	4525.00	-20.00	1	1500
13:05:59	4525.00	4535.00	4525.00	-20.00	1	1499
13:05:19	4515.00	4540.00	4515.00	-30.00	1	1498
13:05:10	4515.00	4530.00	4530.00	-15.00	1	1497
13:05:09	4515.00	4520.00	4520.00	-25.00	1	1496
13:05:09	4515.00	4520.00	4520.00	-25.00	1	1495
13:05:04	4515.00	4525.00	4515.00	-30.00	1	1494
13:05:02	4515.00	4520.00	4520.00	-25.00	1	1493
13:05:01	4515.00	4520.00	4520.00	-25.00	1	1492
13:05:01	4515.00	4520.00	4520.00	-25.00	1	1491
13:04:59	4510.00	4525.00	4510.00	-35.00	1	1490
13:04:21	4515.00	4525.00	4515.00	-30.00	1	1489
13:04:21	4520.00	4525.00	4520.00	-25.00	1	1488
13:04:00	4520.00	4525.00	4520.00	-25.00	1	1487
13:03:10	4520.00	4535.00	4520.00	-25.00	1	1486
13:02:55	4530.00	4535.00	4530.00	-15.00	1	1485
13:02:55	4530.00	4540.00	4530.00	-15.00	1	1484
13:02:43	4530.00	4540.00	4530.00	-15.00	1	1483
13:01:49	4530.00	4540.00	4530.00	-15.00	1	1482
13:01:05	4540.00	4550.00	4540.00	-5.00	1	1481
13:00:53	4540.00	4555.00	4540.00	-5.00	1	1480
13:00:31	4540.00	4555.00	4540.00	-5.00	1	1479
13:00:27	4540.00	4550.00	4550.00	+5.00	1	1478
13:00:02	4545.00	4550.00	4545.00	0	1	1477
13:00:02	4540.00	4545.00	4540.00	-5.00	1	1476
13:00:01	4540.00	4545.00	4545.00	0	1	1475
12:59:59	4525.00	4545.00	4545.00	0	1	1474
12:59:44	4525.00	4535.00	4535.00	-10.00	1	1473
12:59:39	4525.00	4530.00	4530.00	-15.00	1	1472
12:59:27	4525.00	4545.00	4525.00	-20.00	1	1471
12:58:58	4540.00	4545.00	4540.00	-5.00	1	1470
12:58:58	4540.00	4545.00	4540.00	-5.00	1	1469
12:58:58	4540.00	4545.00	4540.00	-5.00	1	1468
12:58:58	4525.00	4540.00	4540.00	-5.00	1	1467
12:58:34	4540.00	4545.00	4540.00	-5.00	1	1466
12:58:34	4540.00	4545.00	4540.00	-5.00	1	1465
12:58:34	4540.00	4545.00	4540.00	-5.00	1	1464
12:58:34	4525.00	4540.00	4540.00	-5.00	1	1463
12:57:51	4540.00	4545.00	4540.00	-5.00	1	1462
12:57:50	4525.00	4540.00	4540.00	-5.00	1	1461
12:57:50	4540.00	4545.00	4540.00	-5.00	1	1460
12:57:50	4520.00	4540.00	4540.00	-5.00	3	1459
12:57:48	4530.00	4540.00	4530.00	-15.00	1	1456
12:57:04	4530.00	4535.00	4535.00	-10.00	1	1455
12:57:00	4530.00	4535.00	4530.00	-15.00	1	1454
12:56:43	4525.00	4535.00	4535.00	-10.00	1	1453
12:56:42	4525.00	4535.00	4525.00	-20.00	1	1452
12:56:37	4520.00	4530.00	4530.00	-15.00	5	1451
12:56:21	4515.00	4530.00	4530.00	-15.00	1	1446
12:56:11	4530.00	4535.00	4530.00	-15.00	2	1445
12:56:11	4525.00	4530.00	4530.00	-15.00	1	1443
12:56:10	4515.00	4535.00	4515.00	-30.00	1	1442
12:55:57	4530.00	4535.00	4530.00	-15.00	1	1441
12:55:39	4530.00	4535.00	4530.00	-15.00	1	1440
12:55:23	4530.00	4535.00	4530.00	-15.00	1	1439
12:55:02	4530.00	4540.00	4540.00	-5.00	1	1438
12:54:45	4530.00	4540.00	4530.00	-15.00	1	1437
12:54:32	4540.00	4545.00	4540.00	-5.00	1	1436
12:54:32	4540.00	4545.00	4540.00	-5.00	1	1435
12:54:32	4540.00	4545.00	4545.00	0	1	1434
12:54:32	4540.00	4545.00	4540.00	-5.00	1	1433
12:54:32	4540.00	4550.00	4540.00	-5.00	1	1432
12:54:01	4545.00	4550.00	4545.00	0	1	1431
12:53:44	4545.00	4555.00	4545.00	0	1	1430
12:52:54	4545.00	4555.00	4545.00	0	1	1429
12:51:59	4545.00	4555.00	4545.00	0	1	1428
12:51:35	4545.00	4555.00	4545.00	0	1	1427
12:51:16	4545.00	4555.00	4545.00	0	1	1426
12:50:58	4545.00	4555.00	4555.00	+10.00	1	1425
12:50:18	4545.00	4555.00	4555.00	+10.00	1	1424
12:50:13	4545.00	4555.00	4545.00	0	2	1423
12:49:37	4545.00	4555.00	4545.00	0	1	1421
12:49:12	4545.00	4555.00	4545.00	0	1	1420
12:48:37	4545.00	4550.00	4550.00	+5.00	3	1419
12:47:59	4545.00	4555.00	4545.00	0	1	1416
12:47:33	4550.00	4555.00	4550.00	+5.00	1	1415
12:46:58	4550.00	4555.00	4550.00	+5.00	1	1414
12:46:22	4550.00	4555.00	4550.00	+5.00	1	1413
12:46:21	4550.00	4555.00	4550.00	+5.00	1	1412
12:46:16	4550.00	4555.00	4550.00	+5.00	1	1411
12:46:08	4550.00	4555.00	4550.00	+5.00	1	1410
12:45:28	4545.00	4555.00	4545.00	0	1	1409
12:44:47	4545.00	4555.00	4545.00	0	1	1408
12:44:44	4545.00	4555.00	4545.00	0	1	1407
12:44:44	4550.00	4555.00	4550.00	+5.00	1	1406
12:43:23	4550.00	4560.00	4550.00	+5.00	1	1405
12:43:05	4550.00	4560.00	4550.00	+5.00	1	1404
12:42:34	4550.00	4560.00	4550.00	+5.00	1	1403
12:38:00	4560.00	4575.00	4560.00	+15.00	1	1402
12:37:57	4565.00	4580.00	4565.00	+20.00	1	1401
12:37:01	4560.00	4585.00	4585.00	+40.00	1	1400
12:37:01	4560.00	4565.00	4565.00	+20.00	3	1399
12:35:38	4560.00	4565.00	4560.00	+15.00	1	1396
12:35:32	4565.00	4570.00	4565.00	+20.00	1	1395
12:35:32	4565.00	4570.00	4565.00	+20.00	1	1394
12:35:25	4565.00	4570.00	4565.00	+20.00	1	1393
12:35:05	4565.00	4570.00	4565.00	+20.00	1	1392
12:33:52	4570.00	4585.00	4570.00	+25.00	1	1391
12:33:39	4570.00	4585.00	4570.00	+25.00	1	1390
12:33:28	4565.00	4585.00	4585.00	+40.00	1	1389
12:32:45	4565.00	4585.00	4585.00	+40.00	1	1388
12:32:19	4565.00	4585.00	4585.00	+40.00	1	1387
12:30:52	4565.00	4570.00	4570.00	+25.00	1	1386
12:30:34	4560.00	4565.00	4565.00	+20.00	1	1385
12:30:16	4550.00	4560.00	4560.00	+15.00	1	1384
12:30:07	4545.00	4560.00	4560.00	+15.00	1	1383
12:30:07	4545.00	4560.00	4560.00	+15.00	1	1382
12:29:51	4550.00	4565.00	4550.00	+5.00	1	1381
12:29:39	4550.00	4565.00	4550.00	+5.00	2	1380
12:29:38	4550.00	4565.00	4550.00	+5.00	1	1378
12:29:32	4555.00	4565.00	4555.00	+10.00	2	1377
12:27:32	4550.00	4560.00	4560.00	+15.00	1	1375
12:27:32	4550.00	4560.00	4560.00	+15.00	1	1374
12:27:32	4550.00	4560.00	4560.00	+15.00	1	1373
12:27:27	4550.00	4560.00	4550.00	+5.00	1	1372
12:26:59	4550.00	4560.00	4560.00	+15.00	1	1371
12:25:37	4550.00	4565.00	4550.00	+5.00	1	1370
12:25:34	4550.00	4565.00	4550.00	+5.00	1	1369
12:21:01	4550.00	4570.00	4550.00	+5.00	1	1368
12:19:46	4550.00	4570.00	4550.00	+5.00	1	1367
12:19:45	4550.00	4570.00	4550.00	+5.00	1	1366
12:18:57	4550.00	4555.00	4555.00	+10.00	2	1365
12:17:48	4570.00	4575.00	4570.00	+25.00	1	1363
12:16:07	4555.00	4570.00	4570.00	+25.00	1	1362
12:16:07	4555.00	4570.00	4570.00	+25.00	1	1361
12:15:41	4550.00	4555.00	4555.00	+10.00	1	1360
12:15:41	4560.00	4565.00	4560.00	+15.00	1	1359
12:15:02	4580.00	4590.00	4575.00	+30.00	1	1358
12:15:02	4580.00	4590.00	4580.00	+35.00	4	1357
12:14:12	4575.00	4590.00	4590.00	+45.00	1	1353
12:14:09	4575.00	4590.00	4590.00	+45.00	1	1352
12:14:09	4575.00	4590.00	4590.00	+45.00	1	1351
12:14:08	4575.00	4590.00	4590.00	+45.00	5	1350
12:14:06	4570.00	4585.00	4585.00	+40.00	2	1345
12:13:59	4570.00	4585.00	4585.00	+40.00	1	1343
12:13:57	4570.00	4575.00	4575.00	+30.00	1	1342
12:13:36	4570.00	4575.00	4575.00	+30.00	1	1341
12:13:18	4555.00	4570.00	4570.00	+25.00	2	1340
12:13:14	4555.00	4560.00	4560.00	+15.00	2	1338
12:12:58	4550.00	4560.00	4550.00	+5.00	1	1336
12:12:17	4540.00	4555.00	4555.00	+10.00	1	1335
12:12:17	4540.00	4550.00	4550.00	+5.00	1	1334
12:11:24	4535.00	4545.00	4545.00	0	1	1333
12:11:00	4535.00	4540.00	4540.00	-5.00	1	1332
12:11:00	4535.00	4540.00	4540.00	-5.00	1	1331
12:10:40	4540.00	4550.00	4540.00	-5.00	1	1330
12:10:01	4545.00	4550.00	4545.00	0	1	1329
12:09:53	4545.00	4550.00	4545.00	0	1	1328
12:09:47	4545.00	4550.00	4545.00	0	1	1327
12:09:34	4545.00	4550.00	4550.00	+5.00	1	1326
12:07:01	4555.00	4560.00	4560.00	+15.00	1	1325
12:07:01	4535.00	4550.00	4550.00	+5.00	1	1324
12:07:00	4535.00	4545.00	4545.00	0	2	1323
12:06:41	4540.00	4545.00	4540.00	-5.00	1	1321
12:06:35	4540.00	4545.00	4540.00	-5.00	1	1320
12:05:44	4545.00	4550.00	4545.00	0	1	1319
12:05:17	4545.00	4555.00	4545.00	0	1	1318
12:05:17	4550.00	4560.00	4550.00	+5.00	2	1317
12:05:04	4550.00	4555.00	4555.00	+10.00	1	1315
12:02:17	4545.00	4550.00	4555.00	+10.00	1	1314
12:02:17	4545.00	4550.00	4550.00	+5.00	1	1313
12:02:10	4545.00	4550.00	4545.00	0	1	1312
12:01:28	4545.00	4555.00	4545.00	0	1	1311
12:00:57	4545.00	4555.00	4545.00	0	1	1310
12:00:57	4550.00	4555.00	4550.00	+5.00	1	1309
12:00:02	4550.00	4560.00	4560.00	+15.00	1	1308
12:00:02	4555.00	4560.00	4555.00	+10.00	1	1307
12:00:01	4545.00	4560.00	4545.00	0	1	1306
12:00:00	4550.00	4560.00	4550.00	+5.00	1	1305
11:59:08	4550.00	4560.00	4550.00	+5.00	1	1304
11:58:17	4550.00	4570.00	4550.00	+5.00	1	1303
11:57:54	4550.00	4555.00	4555.00	+10.00	1	1302
11:57:47	4555.00	4565.00	4555.00	+10.00	1	1301
11:57:47	4550.00	4555.00	4555.00	+10.00	1	1300
11:57:46	4550.00	4565.00	4550.00	+5.00	1	1299
11:57:38	4550.00	4565.00	4550.00	+5.00	1	1298
11:57:25	4555.00	4565.00	4555.00	+10.00	1	1297
11:57:24	4555.00	4565.00	4555.00	+10.00	1	1296
11:56:57	4555.00	4565.00	4555.00	+10.00	1	1295
11:56:44	4550.00	4565.00	4565.00	+20.00	1	1294
11:56:40	4555.00	4565.00	4565.00	+20.00	1	1293
11:56:39	4550.00	4555.00	4555.00	+10.00	1	1292
11:56:33	4555.00	4565.00	4555.00	+10.00	1	1291
11:56:02	4560.00	4565.00	4560.00	+15.00	1	1290
11:56:02	4560.00	4565.00	4560.00	+15.00	1	1289
11:55:40	4560.00	4575.00	4560.00	+15.00	1	1288
11:54:49	4560.00	4565.00	4565.00	+20.00	1	1287
11:54:48	4560.00	4570.00	4560.00	+15.00	1	1286
11:53:56	4565.00	4575.00	4565.00	+20.00	1	1285
11:53:44	4560.00	4575.00	4560.00	+15.00	1	1284
11:53:24	4565.00	4580.00	4565.00	+20.00	1	1283
11:53:23	4575.00	4580.00	4575.00	+30.00	1	1282
11:53:04	4575.00	4580.00	4575.00	+30.00	1	1281
11:52:39	4575.00	4580.00	4575.00	+30.00	1	1280
11:52:13	4565.00	4580.00	4565.00	+20.00	1	1279
11:51:21	4565.00	4580.00	4565.00	+20.00	1	1278
11:50:33	4565.00	4570.00	4570.00	+25.00	2	1277
11:50:29	4570.00	4580.00	4570.00	+25.00	1	1275
11:50:13	4565.00	4570.00	4570.00	+25.00	3	1274
11:50:01	4565.00	4575.00	4565.00	+20.00	1	1271
11:50:00	4565.00	4575.00	4565.00	+20.00	1	1270
11:50:00	4570.00	4580.00	4570.00	+25.00	3	1269
11:49:37	4570.00	4580.00	4570.00	+25.00	1	1266
11:48:56	4570.00	4580.00	4570.00	+25.00	1	1265
11:48:45	4570.00	4580.00	4570.00	+25.00	1	1264
11:48:45	4570.00	4580.00	4570.00	+25.00	1	1263
11:47:53	4570.00	4580.00	4580.00	+35.00	1	1262
11:47:53	4575.00	4580.00	4575.00	+30.00	1	1261
11:47:28	4580.00	4590.00	4580.00	+35.00	1	1260
11:47:01	4580.00	4590.00	4580.00	+35.00	1	1259
11:46:09	4580.00	4595.00	4580.00	+35.00	1	1258
11:45:17	4585.00	4600.00	4585.00	+40.00	1	1257
11:44:31	4585.00	4600.00	4585.00	+40.00	1	1256
11:44:25	4590.00	4600.00	4590.00	+45.00	1	1255
11:44:25	4590.00	4595.00	4595.00	+50.00	1	1254
11:44:25	4595.00	4600.00	4595.00	+50.00	1	1253
11:44:25	4595.00	4600.00	4595.00	+50.00	1	1252
11:44:15	4595.00	4600.00	4595.00	+50.00	1	1251
11:44:11	4590.00	4595.00	4595.00	+50.00	2	1250
11:44:10	4585.00	4590.00	4595.00	+50.00	3	1248
11:44:10	4585.00	4590.00	4590.00	+45.00	3	1245
11:43:52	4585.00	4590.00	4585.00	+40.00	1	1242
11:43:32	4585.00	4590.00	4585.00	+40.00	1	1241
11:43:21	4585.00	4590.00	4585.00	+40.00	1	1240
11:42:40	4585.00	4590.00	4585.00	+40.00	1	1239
11:41:48	4585.00	4595.00	4585.00	+40.00	1	1238
11:41:48	4590.00	4595.00	4590.00	+45.00	1	1237
11:41:21	4590.00	4595.00	4590.00	+45.00	1	1236
11:41:12	4590.00	4595.00	4590.00	+45.00	1	1235
11:40:56	4590.00	4600.00	4590.00	+45.00	1	1234
11:40:04	4590.00	4600.00	4590.00	+45.00	1	1233
11:39:58	4590.00	4600.00	4600.00	+55.00	1	1232
11:39:58	4590.00	4600.00	4590.00	+45.00	2	1231
11:39:12	4590.00	4600.00	4590.00	+45.00	1	1229
11:39:07	4590.00	4600.00	4600.00	+55.00	1	1228
11:39:05	4590.00	4600.00	4600.00	+55.00	1	1227
11:39:01	4590.00	4600.00	4590.00	+45.00	1	1226
11:38:41	4590.00	4600.00	4590.00	+45.00	1	1225
11:38:37	4590.00	4600.00	4590.00	+45.00	1	1224
11:38:21	4590.00	4600.00	4590.00	+45.00	1	1223
11:38:18	4590.00	4600.00	4600.00	+55.00	1	1222
11:37:57	4590.00	4600.00	4600.00	+55.00	1	1221
11:37:57	4595.00	4600.00	4595.00	+50.00	2	1220
11:37:57	4595.00	4600.00	4595.00	+50.00	1	1218
11:37:41	4590.00	4600.00	4600.00	+55.00	1	1217
11:37:29	4590.00	4600.00	4590.00	+45.00	1	1216
11:37:22	4590.00	4600.00	4600.00	+55.00	1	1215
11:37:12	4590.00	4600.00	4600.00	+55.00	1	1214
11:37:12	4585.00	4595.00	4595.00	+50.00	1	1213
11:37:12	4580.00	4590.00	4590.00	+45.00	1	1212
11:37:12	4580.00	4585.00	4585.00	+40.00	4	1211
11:37:11	4575.00	4580.00	4580.00	+35.00	4	1207
11:37:07	4575.00	4580.00	4580.00	+35.00	1	1203
11:37:07	4570.00	4575.00	4575.00	+30.00	5	1202
11:37:07	4565.00	4570.00	4570.00	+25.00	3	1197
11:37:07	4565.00	4570.00	4570.00	+25.00	1	1194
11:36:37	4555.00	4570.00	4555.00	+10.00	1	1193
11:36:03	4550.00	4565.00	4565.00	+20.00	1	1192
11:35:45	4550.00	4565.00	4550.00	+5.00	1	1191
11:35:41	4550.00	4560.00	4560.00	+15.00	3	1190
11:34:56	4545.00	4560.00	4545.00	0	1	1187
11:34:53	4545.00	4560.00	4545.00	0	1	1186
11:34:01	4545.00	4560.00	4545.00	0	1	1185
11:33:08	4550.00	4560.00	4550.00	+5.00	1	1184
11:32:51	4550.00	4560.00	4550.00	+5.00	1	1183
11:32:16	4555.00	4565.00	4555.00	+10.00	1	1182
11:31:24	4560.00	4570.00	4560.00	+15.00	1	1181
11:30:32	4560.00	4570.00	4560.00	+15.00	1	1180
11:29:41	4550.00	4565.00	4565.00	+20.00	1	1179
11:29:40	4560.00	4565.00	4560.00	+15.00	1	1178
11:28:48	4555.00	4575.00	4555.00	+10.00	1	1177
11:28:40	4560.00	4575.00	4560.00	+15.00	1	1176
11:28:38	4560.00	4575.00	4560.00	+15.00	1	1175
11:28:31	4560.00	4575.00	4560.00	+15.00	1	1174
11:28:30	4560.00	4570.00	4570.00	+25.00	2	1173
11:28:28	4565.00	4570.00	4565.00	+20.00	2	1171
11:28:28	4565.00	4570.00	4565.00	+20.00	1	1169
11:28:08	4565.00	4570.00	4570.00	+25.00	1	1168
11:28:02	4565.00	4570.00	4570.00	+25.00	1	1167
11:27:57	4565.00	4570.00	4565.00	+20.00	1	1166
11:27:47	4565.00	4570.00	4570.00	+25.00	1	1165
11:27:34	4560.00	4565.00	4565.00	+20.00	1	1164
11:27:05	4545.00	4565.00	4545.00	0	1	1163
11:26:13	4550.00	4565.00	4550.00	+5.00	1	1162
11:25:31	4545.00	4565.00	4565.00	+20.00	1	1161
11:25:21	4545.00	4565.00	4565.00	+20.00	1	1160
11:25:21	4545.00	4565.00	4545.00	0	1	1159
11:25:11	4545.00	4560.00	4560.00	+15.00	1	1158
11:24:32	4540.00	4560.00	4560.00	+15.00	1	1157
11:24:29	4535.00	4565.00	4535.00	-10.00	1	1156
11:24:20	4530.00	4545.00	4545.00	0	4	1155
11:23:36	4530.00	4545.00	4530.00	-15.00	1	1151
11:23:17	4520.00	4535.00	4535.00	-10.00	1	1150
11:23:17	4520.00	4535.00	4535.00	-10.00	1	1149
11:23:03	4520.00	4530.00	4530.00	-15.00	3	1148
11:22:45	4520.00	4540.00	4520.00	-25.00	1	1145
11:22:25	4520.00	4535.00	4535.00	-10.00	1	1144
11:22:24	4520.00	4535.00	4520.00	-25.00	1	1143
11:22:01	4520.00	4530.00	4530.00	-15.00	1	1142
11:21:52	4520.00	4530.00	4520.00	-25.00	1	1141
11:21:00	4520.00	4540.00	4520.00	-25.00	1	1140
11:20:08	4525.00	4545.00	4525.00	-20.00	1	1139
11:20:08	4520.00	4535.00	4535.00	-10.00	1	1138
11:20:08	4520.00	4530.00	4530.00	-15.00	1	1137
11:19:30	4515.00	4530.00	4515.00	-30.00	1	1136
11:19:16	4520.00	4530.00	4520.00	-25.00	1	1135
11:18:24	4525.00	4530.00	4525.00	-20.00	1	1134
11:17:48	4520.00	4530.00	4520.00	-25.00	1	1133
11:17:34	4515.00	4520.00	4520.00	-25.00	1	1132
11:17:34	4520.00	4530.00	4520.00	-25.00	1	1131
11:17:33	4520.00	4530.00	4520.00	-25.00	1	1130
11:17:33	4520.00	4525.00	4525.00	-20.00	3	1129
11:16:48	4525.00	4535.00	4525.00	-20.00	1	1126
11:16:41	4525.00	4535.00	4525.00	-20.00	1	1125
11:16:31	4525.00	4530.00	4530.00	-15.00	1	1124
11:16:30	4525.00	4530.00	4530.00	-15.00	1	1123
11:16:08	4530.00	4535.00	4530.00	-15.00	1	1122
11:16:02	4530.00	4535.00	4535.00	-10.00	1	1121
11:16:02	4535.00	4540.00	4535.00	-10.00	1	1120
11:16:01	4535.00	4540.00	4535.00	-10.00	1	1119
11:15:49	4535.00	4540.00	4535.00	-10.00	1	1118
11:15:48	4535.00	4540.00	4535.00	-10.00	1	1117
11:15:38	4535.00	4540.00	4535.00	-10.00	2	1116
11:15:25	4535.00	4540.00	4540.00	-5.00	1	1114
11:15:25	4540.00	4545.00	4540.00	-5.00	1	1113
11:15:17	4545.00	4555.00	4545.00	0	3	1112
11:15:13	4550.00	4555.00	4550.00	+5.00	1	1109
11:14:57	4555.00	4560.00	4555.00	+10.00	1	1108
11:14:05	4555.00	4560.00	4555.00	+10.00	1	1107
11:13:54	4555.00	4560.00	4560.00	+15.00	1	1106
11:13:38	4555.00	4560.00	4555.00	+10.00	1	1105
11:13:13	4555.00	4560.00	4555.00	+10.00	1	1104
11:12:50	4555.00	4565.00	4565.00	+20.00	1	1103
11:12:41	4560.00	4565.00	4560.00	+15.00	1	1102
11:12:20	4560.00	4565.00	4560.00	+15.00	1	1101
11:12:10	4560.00	4565.00	4560.00	+15.00	1	1100
11:11:52	4560.00	4565.00	4560.00	+15.00	1	1099
11:11:41	4565.00	4570.00	4565.00	+20.00	1	1098
11:11:33	4560.00	4565.00	4565.00	+20.00	1	1097
11:11:33	4560.00	4565.00	4565.00	+20.00	1	1096
11:11:32	4560.00	4565.00	4565.00	+20.00	1	1095
11:11:30	4560.00	4565.00	4560.00	+15.00	1	1094
11:11:28	4560.00	4565.00	4560.00	+15.00	1	1093
11:11:24	4555.00	4560.00	4560.00	+15.00	1	1092
11:11:23	4555.00	4560.00	4560.00	+15.00	1	1091
11:11:23	4555.00	4560.00	4560.00	+15.00	1	1090
11:11:15	4555.00	4560.00	4560.00	+15.00	1	1089
11:11:15	4550.00	4555.00	4555.00	+10.00	2	1088
11:11:15	4545.00	4550.00	4550.00	+5.00	2	1086
11:11:15	4545.00	4550.00	4550.00	+5.00	5	1084
11:11:05	4535.00	4545.00	4545.00	0	1	1079
11:10:43	4535.00	4545.00	4545.00	0	1	1078
11:10:36	4530.00	4550.00	4530.00	-15.00	1	1077
11:10:00	4535.00	4540.00	4540.00	-5.00	1	1076
11:09:52	4535.00	4545.00	4535.00	-10.00	1	1075
11:09:45	4535.00	4545.00	4535.00	-10.00	1	1074
11:08:52	4535.00	4545.00	4535.00	-10.00	1	1073
11:08:00	4535.00	4545.00	4535.00	-10.00	1	1072
11:08:00	4535.00	4540.00	4540.00	-5.00	1	1071
11:07:11	4525.00	4545.00	4525.00	-20.00	1	1070
11:07:08	4525.00	4545.00	4525.00	-20.00	1	1069
11:07:04	4525.00	4545.00	4525.00	-20.00	1	1068
11:06:42	4525.00	4540.00	4540.00	-5.00	1	1067
11:06:25	4520.00	4535.00	4535.00	-10.00	2	1066
11:06:16	4515.00	4535.00	4515.00	-30.00	1	1064
11:05:25	4515.00	4535.00	4515.00	-30.00	1	1063
11:05:11	4515.00	4535.00	4515.00	-30.00	1	1062
11:04:33	4515.00	4535.00	4515.00	-30.00	1	1061
11:04:12	4515.00	4535.00	4515.00	-30.00	1	1060
11:04:07	4515.00	4535.00	4515.00	-30.00	1	1059
11:03:41	4515.00	4535.00	4515.00	-30.00	1	1058
11:03:38	4515.00	4535.00	4515.00	-30.00	1	1057
11:03:14	4505.00	4530.00	4530.00	-15.00	1	1056
11:02:49	4505.00	4530.00	4505.00	-40.00	1	1055
11:02:45	4495.00	4520.00	4520.00	-25.00	3	1054
11:02:44	4495.00	4515.00	4515.00	-30.00	1	1051
11:02:44	4490.00	4510.00	4510.00	-35.00	6	1050
11:02:10	4490.00	4500.00	4500.00	-45.00	1	1044
11:02:00	4490.00	4510.00	4490.00	-55.00	1	1043
11:01:57	4490.00	4510.00	4490.00	-55.00	1	1042
11:01:05	4490.00	4510.00	4490.00	-55.00	1	1041
11:00:13	4490.00	4510.00	4490.00	-55.00	1	1040
10:59:20	4495.00	4510.00	4495.00	-50.00	1	1039
10:58:56	4500.00	4510.00	4500.00	-45.00	1	1038
10:58:51	4495.00	4500.00	4500.00	-45.00	1	1037
10:58:51	4500.00	4515.00	4500.00	-45.00	2	1036
10:58:29	4505.00	4520.00	4505.00	-40.00	1	1034
10:57:37	4510.00	4520.00	4510.00	-35.00	1	1033
10:56:46	4510.00	4520.00	4510.00	-35.00	1	1032
10:55:55	4510.00	4525.00	4510.00	-35.00	1	1031
10:55:04	4515.00	4525.00	4515.00	-30.00	1	1030
10:54:14	4515.00	4525.00	4515.00	-30.00	1	1029
10:53:23	4515.00	4525.00	4515.00	-30.00	1	1028
10:52:32	4520.00	4530.00	4520.00	-25.00	1	1027
10:51:41	4520.00	4530.00	4520.00	-25.00	1	1026
10:51:31	4525.00	4530.00	4525.00	-20.00	1	1025
10:50:50	4520.00	4530.00	4520.00	-25.00	1	1024
10:50:08	4525.00	4530.00	4525.00	-20.00	2	1023
10:49:59	4525.00	4535.00	4525.00	-20.00	1	1021
10:49:19	4530.00	4535.00	4530.00	-15.00	1	1020
10:49:07	4525.00	4535.00	4525.00	-20.00	1	1019
10:48:16	4520.00	4540.00	4520.00	-25.00	1	1018
10:47:48	4520.00	4540.00	4520.00	-25.00	1	1017
10:47:25	4520.00	4540.00	4520.00	-25.00	1	1016
10:47:20	4520.00	4540.00	4520.00	-25.00	1	1015
10:47:16	4520.00	4535.00	4535.00	-10.00	1	1014
10:46:34	4520.00	4540.00	4520.00	-25.00	1	1013
10:45:43	4510.00	4530.00	4510.00	-35.00	1	1012
10:45:41	4510.00	4525.00	4525.00	-20.00	1	1011
10:45:41	4510.00	4520.00	4520.00	-25.00	1	1010
10:45:24	4505.00	4520.00	4505.00	-40.00	1	1009
10:44:57	4495.00	4500.00	4500.00	-45.00	1	1008
10:44:56	4495.00	4520.00	4495.00	-50.00	1	1007
10:44:54	4490.00	4510.00	4510.00	-35.00	2	1006
10:44:48	4485.00	4500.00	4500.00	-45.00	3	1004
10:44:01	4480.00	4500.00	4480.00	-65.00	1	1001
10:43:10	4480.00	4500.00	4480.00	-65.00	1	1000
10:42:44	4480.00	4495.00	4495.00	-50.00	1	999
10:42:44	4475.00	4495.00	4495.00	-50.00	1	998
10:42:43	4470.00	4490.00	4490.00	-55.00	1	997
10:42:43	4470.00	4490.00	4490.00	-55.00	1	996
10:42:43	4465.00	4485.00	4485.00	-60.00	2	995
10:42:20	4465.00	4490.00	4465.00	-80.00	1	993
10:41:29	4470.00	4490.00	4470.00	-75.00	1	992
10:40:38	4475.00	4490.00	4475.00	-70.00	1	991
10:39:49	4475.00	4495.00	4475.00	-70.00	1	990
10:38:56	4470.00	4490.00	4470.00	-75.00	1	989
10:38:05	4470.00	4490.00	4470.00	-75.00	1	988
10:37:48	4470.00	4485.00	4485.00	-60.00	1	987
10:37:35	4470.00	4475.00	4475.00	-70.00	1	986
10:37:35	4480.00	4485.00	4480.00	-65.00	1	985
10:37:24	4485.00	4490.00	4485.00	-60.00	4	984
10:37:14	4485.00	4490.00	4485.00	-60.00	1	980
10:36:58	4485.00	4490.00	4490.00	-55.00	1	979
10:36:51	4490.00	4495.00	4490.00	-55.00	2	978
10:36:51	4490.00	4495.00	4490.00	-55.00	2	976
10:36:23	4490.00	4500.00	4490.00	-55.00	1	974
10:35:32	4485.00	4505.00	4485.00	-60.00	1	973
10:35:12	4485.00	4490.00	4490.00	-55.00	1	972
10:35:12	4485.00	4500.00	4500.00	-45.00	2	971
10:35:12	4495.00	4500.00	4495.00	-50.00	2	969
10:35:00	4480.00	4485.00	4485.00	-60.00	1	967
10:35:00	4495.00	4505.00	4495.00	-50.00	1	966
10:34:53	4480.00	4495.00	4495.00	-50.00	1	965
10:34:48	4480.00	4485.00	4485.00	-60.00	1	964
10:34:45	4470.00	4480.00	4480.00	-65.00	1	963
10:34:40	4470.00	4485.00	4470.00	-75.00	1	962
10:33:49	4465.00	4495.00	4465.00	-80.00	1	961
10:33:19	4445.00	4465.00	4465.00	-80.00	2	960
10:33:02	4440.00	4460.00	4460.00	-85.00	1	958
10:33:00	4435.00	4460.00	4460.00	-85.00	1	957
10:33:00	4435.00	4460.00	4435.00	-110.00	1	956
10:32:58	4435.00	4460.00	4435.00	-110.00	1	955
10:32:58	4440.00	4460.00	4440.00	-105.00	2	954
10:32:07	4440.00	4460.00	4440.00	-105.00	1	952
10:31:34	4440.00	4460.00	4440.00	-105.00	1	951
10:31:16	4440.00	4460.00	4440.00	-105.00	1	950
10:31:10	4440.00	4460.00	4440.00	-105.00	1	949
10:30:32	4440.00	4445.00	4445.00	-100.00	1	948
10:30:25	4445.00	4460.00	4445.00	-100.00	1	947
10:30:08	4440.00	4445.00	4445.00	-100.00	1	946
10:30:00	4445.00	4465.00	4445.00	-100.00	1	945
10:29:40	4440.00	4465.00	4440.00	-105.00	1	944
10:29:37	4435.00	4450.00	4450.00	-95.00	1	943
10:29:37	4435.00	4450.00	4450.00	-95.00	1	942
10:29:34	4435.00	4450.00	4435.00	-110.00	1	941
10:29:23	4430.00	4445.00	4445.00	-100.00	1	940
10:29:07	4430.00	4445.00	4445.00	-100.00	1	939
10:29:07	4430.00	4450.00	4430.00	-115.00	2	938
10:29:02	4435.00	4455.00	4435.00	-110.00	1	936
10:28:56	4435.00	4455.00	4435.00	-110.00	1	935
10:28:49	4440.00	4455.00	4440.00	-105.00	2	934
10:28:49	4440.00	4455.00	4440.00	-105.00	2	932
10:28:49	4440.00	4460.00	4440.00	-105.00	2	930
10:28:43	4445.00	4460.00	4445.00	-100.00	1	928
10:27:53	4445.00	4465.00	4445.00	-100.00	1	927
10:27:47	4445.00	4450.00	4450.00	-95.00	1	926
10:27:46	4450.00	4465.00	4450.00	-95.00	1	925
10:27:09	4445.00	4450.00	4450.00	-95.00	1	924
10:27:07	4440.00	4450.00	4450.00	-95.00	1	923
10:27:06	4440.00	4460.00	4440.00	-105.00	1	922
10:27:02	4450.00	4460.00	4450.00	-95.00	1	921
10:27:01	4450.00	4460.00	4450.00	-95.00	1	920
10:26:32	4450.00	4465.00	4450.00	-95.00	1	919
10:26:11	4455.00	4465.00	4455.00	-90.00	1	918
10:25:44	4440.00	4455.00	4455.00	-90.00	2	917
10:25:22	4440.00	4455.00	4440.00	-105.00	1	915
10:25:20	4440.00	4455.00	4440.00	-105.00	1	914
10:25:10	4445.00	4455.00	4445.00	-100.00	1	913
10:24:56	4440.00	4445.00	4445.00	-100.00	1	912
10:24:55	4440.00	4445.00	4445.00	-100.00	1	911
10:24:51	4445.00	4460.00	4445.00	-100.00	1	910
10:24:37	4445.00	4460.00	4445.00	-100.00	1	909
10:24:29	4445.00	4460.00	4445.00	-100.00	1	908
10:24:23	4445.00	4465.00	4445.00	-100.00	1	907
10:24:23	4440.00	4460.00	4460.00	-85.00	2	906
10:24:23	4440.00	4450.00	4450.00	-95.00	1	904
10:24:23	4445.00	4460.00	4445.00	-100.00	1	903
10:24:23	4445.00	4460.00	4445.00	-100.00	1	902
10:24:23	4460.00	4465.00	4445.00	-100.00	1	901
10:24:23	4460.00	4465.00	4450.00	-95.00	2	900
10:24:23	4460.00	4465.00	4455.00	-90.00	3	898
10:24:23	4460.00	4465.00	4460.00	-85.00	4	895
10:24:08	4460.00	4465.00	4460.00	-85.00	1	891
10:23:53	4465.00	4470.00	4465.00	-80.00	1	890
10:23:49	4460.00	4465.00	4465.00	-80.00	1	889
10:23:38	4460.00	4465.00	4460.00	-85.00	1	888
10:23:33	4465.00	4470.00	4465.00	-80.00	1	887
10:23:26	4470.00	4475.00	4470.00	-75.00	1	886
10:23:21	4470.00	4475.00	4470.00	-75.00	1	885
10:23:11	4465.00	4475.00	4465.00	-80.00	1	884
10:23:05	4465.00	4475.00	4465.00	-80.00	1	883
10:23:03	4465.00	4475.00	4465.00	-80.00	1	882
10:23:01	4465.00	4470.00	4470.00	-75.00	1	881
10:22:57	4465.00	4475.00	4465.00	-80.00	1	880
10:22:56	4465.00	4475.00	4465.00	-80.00	1	879
10:22:47	4470.00	4475.00	4470.00	-75.00	1	878
10:22:30	4465.00	4470.00	4470.00	-75.00	2	877
10:22:30	4465.00	4470.00	4470.00	-75.00	3	875
10:22:06	4465.00	4470.00	4470.00	-75.00	1	872
10:22:06	4470.00	4480.00	4470.00	-75.00	1	871
10:21:55	4470.00	4485.00	4470.00	-75.00	1	870
10:21:54	4470.00	4485.00	4470.00	-75.00	1	869
10:21:44	4465.00	4480.00	4465.00	-80.00	1	868
10:21:17	4470.00	4480.00	4470.00	-75.00	1	867
10:21:13	4470.00	4480.00	4470.00	-75.00	1	866
10:21:13	4470.00	4475.00	4475.00	-70.00	2	865
10:21:13	4470.00	4475.00	4470.00	-75.00	2	863
10:21:09	4470.00	4475.00	4475.00	-70.00	1	861
10:21:09	4470.00	4475.00	4475.00	-70.00	1	860
10:21:09	4475.00	4480.00	4475.00	-70.00	2	859
10:21:09	4480.00	4485.00	4480.00	-65.00	2	857
10:21:09	4480.00	4485.00	4480.00	-65.00	2	855
10:21:09	4480.00	4485.00	4480.00	-65.00	2	853
10:21:09	4485.00	4490.00	4485.00	-60.00	2	851
10:21:06	4490.00	4495.00	4490.00	-55.00	1	849
10:21:04	4490.00	4495.00	4490.00	-55.00	1	848
10:20:33	4490.00	4495.00	4490.00	-55.00	1	847
10:20:14	4485.00	4495.00	4485.00	-60.00	1	846
10:20:02	4490.00	4495.00	4490.00	-55.00	1	845
10:20:02	4490.00	4495.00	4490.00	-55.00	1	844
10:20:02	4490.00	4495.00	4490.00	-55.00	2	843
10:19:22	4490.00	4510.00	4490.00	-55.00	1	841
10:19:22	4490.00	4515.00	4490.00	-55.00	1	840
10:19:16	4490.00	4500.00	4500.00	-45.00	2	839
10:19:15	4490.00	4500.00	4490.00	-55.00	1	837
10:18:31	4490.00	4500.00	4490.00	-55.00	1	836
10:18:09	4490.00	4500.00	4490.00	-55.00	1	835
10:18:08	4490.00	4500.00	4490.00	-55.00	1	834
10:17:49	4490.00	4500.00	4490.00	-55.00	1	833
10:17:40	4490.00	4500.00	4490.00	-55.00	1	832
10:16:57	4490.00	4505.00	4490.00	-55.00	1	831
10:16:57	4490.00	4505.00	4490.00	-55.00	1	830
10:16:49	4490.00	4505.00	4490.00	-55.00	1	829
10:16:49	4490.00	4505.00	4490.00	-55.00	1	828
10:16:38	4495.00	4505.00	4495.00	-50.00	1	827
10:16:32	4500.00	4505.00	4500.00	-45.00	1	826
10:15:58	4500.00	4520.00	4500.00	-45.00	1	825
10:15:46	4505.00	4525.00	4505.00	-40.00	1	824
10:15:07	4505.00	4525.00	4505.00	-40.00	1	823
10:14:33	4505.00	4525.00	4505.00	-40.00	1	822
10:14:32	4510.00	4525.00	4510.00	-35.00	1	821
10:14:16	4515.00	4525.00	4515.00	-30.00	1	820
10:13:30	4510.00	4525.00	4510.00	-35.00	1	819
10:13:30	4515.00	4530.00	4515.00	-30.00	1	818
10:13:25	4515.00	4525.00	4515.00	-30.00	1	817
10:13:25	4520.00	4525.00	4520.00	-25.00	1	816
10:13:24	4520.00	4530.00	4520.00	-25.00	1	815
10:13:21	4520.00	4530.00	4520.00	-25.00	1	814
10:12:34	4520.00	4530.00	4520.00	-25.00	1	813
10:12:08	4520.00	4530.00	4520.00	-25.00	1	812
10:11:53	4525.00	4540.00	4525.00	-20.00	1	811
10:11:43	4525.00	4540.00	4525.00	-20.00	1	810
10:11:40	4515.00	4525.00	4525.00	-20.00	1	809
10:11:25	4515.00	4525.00	4515.00	-30.00	1	808
10:11:24	4515.00	4525.00	4515.00	-30.00	1	807
10:11:18	4515.00	4525.00	4515.00	-30.00	1	806
10:10:57	4510.00	4525.00	4510.00	-35.00	1	805
10:10:57	4515.00	4525.00	4515.00	-30.00	1	804
10:10:57	4515.00	4525.00	4515.00	-30.00	1	803
10:10:56	4520.00	4525.00	4510.00	-35.00	1	802
10:10:56	4520.00	4525.00	4515.00	-30.00	4	801
10:10:56	4520.00	4525.00	4520.00	-25.00	1	797
10:10:52	4520.00	4525.00	4520.00	-25.00	1	796
10:10:43	4515.00	4520.00	4520.00	-25.00	1	795
10:10:03	4520.00	4525.00	4520.00	-25.00	1	794
10:09:46	4525.00	4540.00	4525.00	-20.00	1	793
10:08:32	4535.00	4550.00	4535.00	-10.00	1	792
10:07:43	4535.00	4540.00	4540.00	-5.00	1	791
10:07:42	4540.00	4550.00	4540.00	-5.00	2	790
10:07:41	4545.00	4555.00	4545.00	0	1	788
10:07:34	4550.00	4555.00	4550.00	+5.00	1	787
10:07:23	4550.00	4560.00	4550.00	+5.00	2	786
10:07:21	4550.00	4560.00	4550.00	+5.00	1	784
10:07:21	4550.00	4560.00	4550.00	+5.00	1	783
10:07:06	4550.00	4560.00	4560.00	+15.00	1	782
10:06:49	4550.00	4560.00	4550.00	+5.00	1	781
10:06:34	4545.00	4555.00	4555.00	+10.00	1	780
10:06:26	4545.00	4550.00	4550.00	+5.00	1	779
10:06:18	4545.00	4550.00	4545.00	0	1	778
10:06:16	4545.00	4550.00	4545.00	0	2	777
10:06:09	4545.00	4550.00	4545.00	0	1	775
10:05:58	4540.00	4545.00	4545.00	0	1	774
10:05:30	4535.00	4540.00	4540.00	-5.00	1	773
10:05:30	4530.00	4535.00	4535.00	-10.00	3	772
10:05:30	4530.00	4535.00	4535.00	-10.00	1	769
10:05:13	4510.00	4530.00	4530.00	-15.00	3	768
10:05:03	4505.00	4520.00	4520.00	-25.00	1	765
10:05:02	4505.00	4515.00	4515.00	-30.00	1	764
10:04:56	4505.00	4520.00	4505.00	-40.00	1	763
10:04:56	4505.00	4520.00	4505.00	-40.00	1	762
10:04:48	4505.00	4515.00	4515.00	-30.00	2	761
10:04:48	4500.00	4510.00	4510.00	-35.00	1	759
10:04:39	4505.00	4515.00	4505.00	-40.00	1	758
10:04:18	4495.00	4505.00	4505.00	-40.00	1	757
10:04:15	4495.00	4505.00	4495.00	-50.00	1	756
10:04:15	4500.00	4505.00	4500.00	-45.00	1	755
10:03:58	4500.00	4515.00	4500.00	-45.00	2	754
10:03:52	4500.00	4520.00	4500.00	-45.00	1	752
10:03:50	4505.00	4520.00	4505.00	-40.00	3	751
10:03:44	4505.00	4520.00	4505.00	-40.00	1	748
10:02:34	4490.00	4515.00	4520.00	-25.00	1	747
10:02:34	4490.00	4515.00	4515.00	-30.00	1	746
10:02:33	4495.00	4515.00	4495.00	-50.00	1	745
10:02:24	4495.00	4515.00	4495.00	-50.00	2	744
10:02:17	4500.00	4520.00	4500.00	-45.00	1	742
10:01:23	4495.00	4515.00	4515.00	-30.00	1	741
10:01:23	4495.00	4500.00	4500.00	-45.00	1	740
10:01:22	4500.00	4520.00	4500.00	-45.00	1	739
10:00:44	4500.00	4520.00	4520.00	-25.00	1	738
10:00:37	4495.00	4510.00	4510.00	-35.00	1	737
10:00:34	4495.00	4505.00	4495.00	-50.00	2	736
10:00:26	4495.00	4505.00	4495.00	-50.00	1	734
10:00:26	4500.00	4510.00	4500.00	-45.00	6	733
10:00:25	4505.00	4510.00	4505.00	-40.00	2	727
10:00:25	4505.00	4510.00	4505.00	-40.00	1	725
10:00:08	4510.00	4515.00	4510.00	-35.00	1	724
10:00:08	4510.00	4515.00	4510.00	-35.00	1	723
10:00:04	4515.00	4520.00	4515.00	-30.00	2	722
09:59:58	4520.00	4525.00	4520.00	-25.00	1	720
09:59:52	4520.00	4525.00	4520.00	-25.00	1	719
09:59:52	4520.00	4525.00	4520.00	-25.00	1	718
09:59:47	4525.00	4530.00	4525.00	-20.00	1	717
09:59:36	4525.00	4530.00	4525.00	-20.00	1	716
09:59:05	4510.00	4525.00	4525.00	-20.00	1	715
09:58:56	4510.00	4525.00	4510.00	-35.00	1	714
09:58:41	4505.00	4510.00	4510.00	-35.00	1	713
09:58:41	4510.00	4525.00	4510.00	-35.00	1	712
09:58:37	4510.00	4520.00	4520.00	-25.00	1	711
09:58:29	4505.00	4510.00	4515.00	-30.00	1	710
09:58:29	4505.00	4510.00	4510.00	-35.00	2	709
09:58:23	4505.00	4510.00	4510.00	-35.00	3	707
09:57:53	4500.00	4510.00	4510.00	-35.00	1	704
09:57:45	4500.00	4510.00	4500.00	-45.00	1	703
09:57:45	4500.00	4510.00	4500.00	-45.00	1	702
09:57:39	4505.00	4520.00	4505.00	-40.00	1	701
09:57:37	4505.00	4525.00	4505.00	-40.00	1	700
09:57:27	4510.00	4525.00	4510.00	-35.00	1	699
09:57:27	4510.00	4530.00	4510.00	-35.00	1	698
09:57:27	4515.00	4530.00	4510.00	-35.00	1	697
09:57:27	4515.00	4530.00	4515.00	-30.00	2	696
09:57:26	4515.00	4520.00	4520.00	-25.00	1	694
09:57:26	4510.00	4520.00	4520.00	-25.00	2	693
09:57:08	4505.00	4520.00	4505.00	-40.00	1	691
09:56:50	4505.00	4520.00	4505.00	-40.00	1	690
09:56:45	4510.00	4520.00	4510.00	-35.00	1	689
09:56:34	4515.00	4530.00	4515.00	-30.00	1	688
09:56:34	4515.00	4525.00	4515.00	-30.00	1	687
09:56:34	4520.00	4530.00	4520.00	-25.00	1	686
09:56:14	4515.00	4520.00	4520.00	-25.00	1	685
09:56:04	4515.00	4530.00	4515.00	-30.00	1	684
09:55:45	4505.00	4510.00	4510.00	-35.00	1	683
09:55:44	4510.00	4525.00	4510.00	-35.00	1	682
09:55:41	4505.00	4520.00	4520.00	-25.00	1	681
09:55:37	4510.00	4520.00	4510.00	-35.00	1	680
09:55:32	4510.00	4525.00	4510.00	-35.00	1	679
09:55:29	4510.00	4515.00	4515.00	-30.00	1	678
09:55:29	4515.00	4525.00	4515.00	-30.00	1	677
09:55:20	4520.00	4530.00	4520.00	-25.00	1	676
09:55:17	4520.00	4530.00	4520.00	-25.00	1	675
09:55:14	4525.00	4530.00	4525.00	-20.00	1	674
09:55:11	4530.00	4535.00	4530.00	-15.00	1	673
09:55:02	4525.00	4535.00	4525.00	-20.00	1	672
09:54:53	4535.00	4540.00	4535.00	-10.00	2	671
09:54:30	4540.00	4545.00	4540.00	-5.00	1	669
09:54:23	4540.00	4545.00	4545.00	0	1	668
09:54:23	4545.00	4550.00	4545.00	0	2	667
09:54:10	4550.00	4555.00	4550.00	+5.00	1	665
09:54:09	4550.00	4555.00	4550.00	+5.00	1	664
09:54:09	4550.00	4555.00	4550.00	+5.00	1	663
09:54:06	4550.00	4555.00	4555.00	+10.00	1	662
09:54:05	4550.00	4555.00	4550.00	+5.00	1	661
09:54:05	4550.00	4555.00	4550.00	+5.00	2	660
09:53:39	4555.00	4560.00	4555.00	+10.00	1	658
09:53:38	4555.00	4565.00	4555.00	+10.00	1	657
09:53:25	4560.00	4565.00	4560.00	+15.00	2	656
09:53:04	4565.00	4570.00	4565.00	+20.00	2	654
09:53:01	4570.00	4575.00	4570.00	+25.00	3	652
09:53:01	4570.00	4575.00	4570.00	+25.00	3	649
09:53:01	4570.00	4575.00	4570.00	+25.00	1	646
09:52:57	4570.00	4580.00	4570.00	+25.00	1	645
09:52:56	4575.00	4585.00	4575.00	+30.00	4	644
09:52:56	4580.00	4585.00	4580.00	+35.00	4	640
09:52:56	4585.00	4590.00	4585.00	+40.00	1	636
09:52:39	4590.00	4595.00	4590.00	+45.00	1	635
09:52:35	4585.00	4590.00	4590.00	+45.00	3	634
09:52:29	4585.00	4590.00	4585.00	+40.00	1	631
09:52:15	4585.00	4590.00	4585.00	+40.00	2	630
09:51:23	4585.00	4590.00	4585.00	+40.00	1	628
09:51:08	4585.00	4590.00	4585.00	+40.00	1	627
09:51:08	4585.00	4590.00	4590.00	+45.00	1	626
09:50:38	4585.00	4590.00	4590.00	+45.00	1	625
09:50:07	4585.00	4595.00	4585.00	+40.00	1	624
09:50:03	4590.00	4600.00	4590.00	+45.00	2	623
09:50:01	4590.00	4600.00	4590.00	+45.00	1	621
09:49:44	4595.00	4600.00	4595.00	+50.00	1	620
09:49:21	4600.00	4615.00	4600.00	+55.00	1	619
09:49:09	4600.00	4620.00	4600.00	+55.00	1	618
09:47:46	4610.00	4625.00	4610.00	+65.00	2	617
09:47:36	4620.00	4630.00	4620.00	+75.00	2	615
09:46:05	4610.00	4620.00	4630.00	+85.00	2	613
09:46:05	4610.00	4620.00	4625.00	+80.00	2	611
09:46:05	4610.00	4620.00	4620.00	+75.00	1	609
09:45:29	4620.00	4635.00	4620.00	+75.00	1	608
09:45:22	4635.00	4645.00	4635.00	+90.00	2	607
09:44:28	4645.00	4650.00	4645.00	+100.00	1	605
09:44:06	4645.00	4650.00	4650.00	+105.00	1	604
09:44:06	4640.00	4645.00	4645.00	+100.00	1	603
09:44:02	4640.00	4645.00	4645.00	+100.00	2	602
09:44:01	4635.00	4645.00	4645.00	+100.00	1	600
09:43:44	4615.00	4630.00	4630.00	+85.00	2	599
09:43:36	4620.00	4630.00	4620.00	+75.00	2	597
09:42:46	4625.00	4630.00	4625.00	+80.00	1	595
09:42:46	4620.00	4625.00	4625.00	+80.00	2	594
09:40:51	4625.00	4630.00	4625.00	+80.00	2	592
09:40:14	4625.00	4630.00	4630.00	+85.00	1	590
09:38:28	4630.00	4635.00	4630.00	+85.00	1	589
09:38:28	4610.00	4630.00	4630.00	+85.00	1	588
09:36:56	4600.00	4620.00	4620.00	+75.00	1	587
09:36:54	4620.00	4635.00	4620.00	+75.00	3	586
09:36:46	4635.00	4645.00	4635.00	+90.00	1	583
09:36:33	4640.00	4650.00	4640.00	+95.00	2	582
09:36:32	4640.00	4650.00	4640.00	+95.00	1	580
09:36:00	4645.00	4650.00	4645.00	+100.00	1	579
09:35:01	4640.00	4650.00	4640.00	+95.00	1	578
09:34:47	4635.00	4645.00	4645.00	+100.00	1	577
09:34:36	4645.00	4650.00	4645.00	+100.00	1	576
09:34:00	4650.00	4655.00	4650.00	+105.00	1	575
09:33:48	4650.00	4655.00	4650.00	+105.00	1	574
09:33:29	4650.00	4655.00	4655.00	+110.00	1	573
09:32:37	4635.00	4655.00	4655.00	+110.00	1	572
09:32:32	4650.00	4655.00	4650.00	+105.00	1	571
09:32:23	4645.00	4655.00	4630.00	+85.00	1	570
09:32:23	4645.00	4655.00	4635.00	+90.00	1	569
09:32:23	4645.00	4655.00	4645.00	+100.00	1	568
09:32:18	4645.00	4650.00	4650.00	+105.00	2	567
09:31:48	4650.00	4655.00	4650.00	+105.00	2	565
09:31:43	4645.00	4650.00	4650.00	+105.00	1	563
09:31:43	4650.00	4655.00	4650.00	+105.00	1	562
09:31:43	4650.00	4655.00	4650.00	+105.00	1	561
09:31:42	4650.00	4655.00	4655.00	+110.00	2	560
09:31:37	4650.00	4655.00	4650.00	+105.00	1	558
09:31:31	4650.00	4660.00	4650.00	+105.00	1	557
09:31:31	4650.00	4655.00	4655.00	+110.00	2	556
09:31:15	4650.00	4655.00	4650.00	+105.00	1	554
09:31:11	4645.00	4650.00	4650.00	+105.00	1	553
09:31:10	4640.00	4645.00	4645.00	+100.00	1	552
09:31:10	4635.00	4640.00	4640.00	+95.00	2	551
09:31:02	4620.00	4640.00	4620.00	+75.00	1	549
09:30:59	4620.00	4635.00	4640.00	+95.00	1	548
09:30:59	4620.00	4635.00	4635.00	+90.00	1	547
09:29:58	4615.00	4635.00	4635.00	+90.00	2	546
09:29:37	4620.00	4630.00	4630.00	+85.00	5	544
09:29:37	4615.00	4630.00	4630.00	+85.00	2	539
09:29:21	4615.00	4630.00	4630.00	+85.00	1	537
09:29:18	4625.00	4630.00	4625.00	+80.00	1	536
09:29:12	4595.00	4610.00	4625.00	+80.00	1	535
09:29:12	4595.00	4610.00	4620.00	+75.00	2	534
09:29:12	4595.00	4610.00	4615.00	+70.00	1	532
09:29:12	4595.00	4610.00	4610.00	+65.00	1	531
09:29:09	4595.00	4610.00	4595.00	+50.00	1	530
09:28:35	4590.00	4595.00	4595.00	+50.00	1	529
09:28:21	4585.00	4590.00	4590.00	+45.00	2	528
09:28:21	4585.00	4590.00	4590.00	+45.00	1	526
09:28:15	4585.00	4590.00	4590.00	+45.00	1	525
09:26:58	4590.00	4595.00	4590.00	+45.00	1	524
09:26:35	4595.00	4600.00	4595.00	+50.00	1	523
09:25:42	4585.00	4600.00	4585.00	+40.00	1	522
09:25:42	4590.00	4605.00	4590.00	+45.00	5	521
09:25:34	4595.00	4605.00	4595.00	+50.00	1	516
09:24:35	4590.00	4615.00	4590.00	+45.00	1	515
09:24:35	4600.00	4620.00	4600.00	+55.00	1	514
09:24:19	4610.00	4625.00	4610.00	+65.00	2	513
09:24:19	4620.00	4630.00	4620.00	+75.00	1	511
09:23:25	4610.00	4625.00	4625.00	+80.00	1	510
09:23:25	4625.00	4630.00	4625.00	+80.00	1	509
09:23:24	4605.00	4625.00	4625.00	+80.00	1	508
09:23:14	4595.00	4605.00	4605.00	+60.00	1	507
09:22:53	4585.00	4600.00	4585.00	+40.00	1	506
09:22:33	4580.00	4595.00	4595.00	+50.00	1	505
09:22:22	4570.00	4580.00	4580.00	+35.00	1	504
09:22:20	4565.00	4575.00	4575.00	+30.00	1	503
09:21:52	4570.00	4590.00	4570.00	+25.00	1	502
09:21:52	4575.00	4590.00	4575.00	+30.00	1	501
09:21:51	4570.00	4580.00	4580.00	+35.00	1	500
09:21:47	4570.00	4575.00	4575.00	+30.00	1	499
09:21:45	4565.00	4590.00	4565.00	+20.00	1	498
09:21:36	4580.00	4610.00	4580.00	+35.00	1	497
09:21:36	4590.00	4615.00	4580.00	+35.00	1	496
09:21:36	4590.00	4615.00	4585.00	+40.00	3	495
09:21:36	4590.00	4615.00	4590.00	+45.00	2	492
09:21:35	4595.00	4615.00	4595.00	+50.00	1	490
09:21:35	4595.00	4620.00	4595.00	+50.00	2	489
09:21:30	4600.00	4620.00	4600.00	+55.00	2	487
09:21:30	4600.00	4625.00	4600.00	+55.00	1	485
09:21:29	4605.00	4625.00	4625.00	+80.00	1	484
09:21:28	4595.00	4600.00	4600.00	+55.00	1	483
09:21:28	4610.00	4630.00	4595.00	+50.00	1	482
09:21:28	4610.00	4630.00	4600.00	+55.00	3	481
09:21:28	4610.00	4630.00	4605.00	+60.00	4	478
09:21:28	4610.00	4630.00	4610.00	+65.00	2	474
09:21:16	4610.00	4625.00	4610.00	+65.00	1	472
09:21:13	4610.00	4620.00	4610.00	+65.00	2	471
09:21:09	4610.00	4620.00	4610.00	+65.00	1	469
09:21:09	4610.00	4620.00	4610.00	+65.00	1	468
09:21:04	4610.00	4615.00	4610.00	+65.00	1	467
09:20:56	4615.00	4630.00	4615.00	+70.00	1	466
09:20:56	4625.00	4635.00	4625.00	+80.00	4	465
09:20:56	4625.00	4635.00	4625.00	+80.00	1	461
09:20:51	4630.00	4635.00	4630.00	+85.00	2	460
09:20:39	4640.00	4650.00	4635.00	+90.00	1	458
09:20:39	4640.00	4650.00	4640.00	+95.00	2	457
09:20:26	4640.00	4655.00	4640.00	+95.00	1	455
09:20:21	4650.00	4655.00	4650.00	+105.00	1	454
09:20:19	4650.00	4655.00	4655.00	+110.00	1	453
09:20:09	4645.00	4655.00	4645.00	+100.00	1	452
09:19:41	4630.00	4650.00	4655.00	+110.00	1	451
09:19:41	4630.00	4650.00	4650.00	+105.00	1	450
09:19:38	4635.00	4655.00	4635.00	+90.00	1	449
09:19:33	4640.00	4655.00	4640.00	+95.00	1	448
09:19:32	4640.00	4655.00	4640.00	+95.00	1	447
09:19:30	4645.00	4665.00	4645.00	+100.00	2	446
09:19:17	4645.00	4660.00	4660.00	+115.00	1	444
09:19:14	4645.00	4655.00	4655.00	+110.00	1	443
09:19:12	4650.00	4660.00	4650.00	+105.00	3	442
09:19:07	4655.00	4665.00	4655.00	+110.00	1	439
09:19:00	4660.00	4670.00	4660.00	+115.00	5	438
09:19:00	4660.00	4670.00	4660.00	+115.00	1	433
09:18:53	4665.00	4670.00	4665.00	+120.00	1	432
09:18:48	4660.00	4665.00	4665.00	+120.00	1	431
09:18:37	4655.00	4660.00	4660.00	+115.00	3	430
09:18:30	4650.00	4655.00	4655.00	+110.00	1	427
09:18:02	4640.00	4645.00	4655.00	+110.00	1	426
09:18:02	4640.00	4645.00	4650.00	+105.00	2	425
09:18:02	4640.00	4645.00	4645.00	+100.00	2	423
09:17:48	4645.00	4655.00	4645.00	+100.00	2	421
09:17:45	4650.00	4660.00	4650.00	+105.00	2	419
09:17:44	4655.00	4665.00	4655.00	+110.00	3	417
09:17:43	4660.00	4670.00	4660.00	+115.00	3	414
09:17:42	4665.00	4675.00	4665.00	+120.00	1	411
09:17:38	4665.00	4675.00	4665.00	+120.00	1	410
09:17:37	4665.00	4670.00	4670.00	+125.00	1	409
09:17:36	4670.00	4675.00	4670.00	+125.00	5	408
09:17:36	4670.00	4675.00	4670.00	+125.00	1	403
09:17:34	4670.00	4675.00	4670.00	+125.00	1	402
09:17:25	4670.00	4675.00	4670.00	+125.00	1	401
09:17:08	4665.00	4670.00	4670.00	+125.00	1	400
09:17:01	4660.00	4670.00	4670.00	+125.00	1	399
09:16:58	4655.00	4665.00	4665.00	+120.00	2	398
09:16:57	4645.00	4665.00	4665.00	+120.00	1	396
09:16:49	4660.00	4665.00	4660.00	+115.00	2	395
09:16:38	4640.00	4660.00	4665.00	+120.00	1	393
09:16:38	4640.00	4660.00	4660.00	+115.00	1	392
09:16:32	4640.00	4660.00	4640.00	+95.00	1	391
09:16:09	4635.00	4660.00	4635.00	+90.00	1	390
09:16:01	4630.00	4645.00	4630.00	+85.00	1	389
09:15:58	4630.00	4645.00	4630.00	+85.00	1	388
09:15:53	4630.00	4640.00	4640.00	+95.00	1	387
09:15:51	4640.00	4645.00	4640.00	+95.00	1	386
09:15:47	4645.00	4660.00	4645.00	+100.00	1	385
09:15:43	4645.00	4660.00	4660.00	+115.00	1	384
09:15:27	4650.00	4660.00	4650.00	+105.00	1	383
09:15:24	4650.00	4660.00	4650.00	+105.00	1	382
09:15:11	4650.00	4660.00	4650.00	+105.00	1	381
09:15:07	4650.00	4660.00	4660.00	+115.00	1	380
09:14:55	4660.00	4665.00	4660.00	+115.00	1	379
09:14:52	4660.00	4670.00	4660.00	+115.00	1	378
09:14:51	4650.00	4665.00	4650.00	+105.00	2	377
09:14:51	4655.00	4675.00	4655.00	+110.00	4	375
09:14:47	4660.00	4670.00	4660.00	+115.00	1	371
09:14:44	4660.00	4670.00	4660.00	+115.00	1	370
09:14:44	4660.00	4675.00	4660.00	+115.00	1	369
09:14:42	4665.00	4675.00	4665.00	+120.00	1	368
09:14:34	4655.00	4675.00	4675.00	+130.00	2	367
09:14:34	4655.00	4660.00	4660.00	+115.00	1	365
09:14:29	4640.00	4660.00	4660.00	+115.00	1	364
09:14:29	4650.00	4665.00	4650.00	+105.00	4	363
09:14:29	4660.00	4670.00	4660.00	+115.00	1	359
09:14:28	4650.00	4660.00	4660.00	+115.00	1	358
09:14:24	4650.00	4660.00	4660.00	+115.00	1	357
09:14:22	4655.00	4660.00	4655.00	+110.00	1	356
09:14:20	4660.00	4665.00	4660.00	+115.00	1	355
09:14:13	4640.00	4650.00	4650.00	+105.00	3	354
09:14:07	4635.00	4650.00	4650.00	+105.00	1	351
09:14:07	4630.00	4640.00	4640.00	+95.00	1	350
09:14:05	4625.00	4640.00	4640.00	+95.00	2	349
09:14:05	4620.00	4625.00	4625.00	+80.00	2	347
09:14:05	4610.00	4620.00	4620.00	+75.00	6	345
09:14:05	4610.00	4615.00	4615.00	+70.00	1	339
09:13:40	4575.00	4585.00	4585.00	+40.00	2	338
09:13:39	4570.00	4580.00	4580.00	+35.00	1	336
09:13:33	4570.00	4585.00	4570.00	+25.00	1	335
09:13:24	4575.00	4585.00	4575.00	+30.00	1	334
09:13:24	4580.00	4585.00	4580.00	+35.00	4	333
09:13:20	4585.00	4600.00	4585.00	+40.00	1	329
09:13:19	4585.00	4600.00	4600.00	+55.00	1	328
09:13:19	4585.00	4600.00	4585.00	+40.00	1	327
09:13:18	4590.00	4610.00	4590.00	+45.00	1	326
09:13:15	4590.00	4610.00	4590.00	+45.00	1	325
09:13:14	4590.00	4610.00	4590.00	+45.00	3	324
09:13:14	4585.00	4590.00	4610.00	+65.00	1	321
09:13:14	4585.00	4590.00	4605.00	+60.00	1	320
09:13:14	4585.00	4590.00	4595.00	+50.00	2	319
09:13:14	4585.00	4590.00	4590.00	+45.00	1	317
09:13:07	4590.00	4595.00	4590.00	+45.00	2	316
09:13:02	4590.00	4595.00	4595.00	+50.00	1	314
09:13:01	4595.00	4600.00	4595.00	+50.00	2	313
09:12:55	4600.00	4615.00	4600.00	+55.00	1	311
09:12:42	4590.00	4595.00	4595.00	+50.00	2	310
09:12:42	4595.00	4605.00	4595.00	+50.00	2	308
09:12:42	4600.00	4605.00	4595.00	+50.00	1	306
09:12:42	4600.00	4605.00	4600.00	+55.00	1	305
09:12:42	4595.00	4600.00	4600.00	+55.00	1	304
09:12:41	4600.00	4605.00	4600.00	+55.00	1	303
09:12:41	4605.00	4610.00	4605.00	+60.00	3	302
09:12:41	4605.00	4610.00	4605.00	+60.00	1	299
09:12:36	4605.00	4610.00	4610.00	+65.00	1	298
09:12:24	4605.00	4610.00	4610.00	+65.00	1	297
09:12:15	4610.00	4620.00	4610.00	+65.00	1	296
09:12:09	4610.00	4615.00	4610.00	+65.00	2	295
09:12:09	4615.00	4620.00	4615.00	+70.00	1	293
09:12:02	4610.00	4615.00	4615.00	+70.00	1	292
09:12:01	4615.00	4620.00	4615.00	+70.00	1	291
09:12:01	4615.00	4625.00	4625.00	+80.00	1	290
09:11:58	4610.00	4620.00	4620.00	+75.00	1	289
09:11:56	4615.00	4625.00	4615.00	+70.00	1	288
09:11:54	4610.00	4620.00	4620.00	+75.00	1	287
09:11:41	4595.00	4605.00	4605.00	+60.00	1	286
09:11:41	4595.00	4600.00	4600.00	+55.00	1	285
09:11:35	4585.00	4595.00	4595.00	+50.00	1	284
09:11:24	4580.00	4590.00	4590.00	+45.00	1	283
09:11:23	4570.00	4590.00	4595.00	+50.00	1	282
09:11:23	4570.00	4590.00	4590.00	+45.00	2	281
09:11:20	4575.00	4590.00	4575.00	+30.00	1	279
09:11:05	4590.00	4595.00	4590.00	+45.00	1	278
09:10:53	4590.00	4595.00	4590.00	+45.00	1	277
09:10:49	4570.00	4590.00	4590.00	+45.00	1	276
09:10:48	4575.00	4585.00	4585.00	+40.00	1	275
09:10:48	4580.00	4590.00	4580.00	+35.00	1	274
09:10:48	4585.00	4590.00	4585.00	+40.00	2	273
09:10:41	4585.00	4590.00	4590.00	+45.00	1	271
09:10:36	4590.00	4595.00	4590.00	+45.00	1	270
09:10:34	4590.00	4595.00	4590.00	+45.00	1	269
09:10:33	4585.00	4590.00	4590.00	+45.00	1	268
09:10:31	4585.00	4590.00	4590.00	+45.00	1	267
09:10:27	4585.00	4590.00	4585.00	+40.00	1	266
09:10:19	4590.00	4595.00	4590.00	+45.00	1	265
09:10:19	4575.00	4590.00	4590.00	+45.00	3	264
09:10:16	4575.00	4590.00	4575.00	+30.00	1	261
09:10:14	4580.00	4590.00	4580.00	+35.00	2	260
09:10:11	4570.00	4585.00	4585.00	+40.00	1	258
09:10:10	4580.00	4590.00	4580.00	+35.00	1	257
09:10:10	4580.00	4590.00	4580.00	+35.00	1	256
09:10:09	4570.00	4590.00	4570.00	+25.00	1	255
09:10:09	4575.00	4590.00	4575.00	+30.00	1	254
09:10:06	4570.00	4580.00	4580.00	+35.00	4	253
09:10:04	4565.00	4580.00	4580.00	+35.00	1	249
09:10:03	4565.00	4580.00	4565.00	+20.00	1	248
09:10:00	4565.00	4580.00	4565.00	+20.00	1	247
09:09:56	4560.00	4565.00	4565.00	+20.00	3	246
09:09:18	4550.00	4565.00	4550.00	+5.00	1	243
09:09:18	4545.00	4565.00	4565.00	+20.00	1	242
09:09:17	4555.00	4565.00	4555.00	+10.00	1	241
09:09:13	4555.00	4565.00	4555.00	+10.00	1	240
09:09:11	4545.00	4565.00	4565.00	+20.00	1	239
09:09:07	4555.00	4565.00	4555.00	+10.00	1	238
09:09:06	4545.00	4565.00	4545.00	0	1	237
09:09:04	4540.00	4550.00	4550.00	+5.00	1	236
09:08:46	4540.00	4545.00	4545.00	0	1	235
09:08:29	4530.00	4545.00	4545.00	0	5	234
09:08:24	4540.00	4545.00	4540.00	-5.00	1	229
09:08:24	4540.00	4545.00	4540.00	-5.00	1	228
09:08:21	4535.00	4540.00	4540.00	-5.00	3	227
09:08:13	4525.00	4530.00	4530.00	-15.00	4	224
09:08:12	4520.00	4525.00	4525.00	-20.00	1	220
09:08:12	4520.00	4525.00	4525.00	-20.00	1	219
09:08:12	4520.00	4525.00	4525.00	-20.00	2	218
09:08:02	4500.00	4515.00	4515.00	-30.00	4	216
09:08:01	4505.00	4515.00	4505.00	-40.00	1	212
09:07:43	4500.00	4515.00	4500.00	-45.00	1	211
09:07:10	4495.00	4510.00	4495.00	-50.00	2	210
09:06:58	4495.00	4510.00	4495.00	-50.00	3	208
09:06:36	4515.00	4525.00	4515.00	-30.00	1	205
09:06:34	4495.00	4515.00	4515.00	-30.00	1	204
09:06:34	4495.00	4515.00	4515.00	-30.00	1	203
09:06:27	4490.00	4515.00	4515.00	-30.00	1	202
09:06:27	4490.00	4500.00	4500.00	-45.00	1	201
09:06:26	4490.00	4500.00	4500.00	-45.00	1	200
09:06:20	4490.00	4500.00	4500.00	-45.00	1	199
09:06:16	4485.00	4500.00	4500.00	-45.00	1	198
09:06:12	4485.00	4500.00	4500.00	-45.00	1	197
09:06:05	4495.00	4500.00	4495.00	-50.00	2	196
09:06:01	4470.00	4475.00	4475.00	-70.00	2	194
09:05:59	4485.00	4490.00	4485.00	-60.00	1	192
09:05:59	4490.00	4500.00	4490.00	-55.00	1	191
09:05:59	4490.00	4500.00	4490.00	-55.00	1	190
09:05:59	4490.00	4510.00	4490.00	-55.00	2	189
09:05:59	4495.00	4510.00	4490.00	-55.00	2	187
09:05:59	4495.00	4510.00	4495.00	-50.00	2	185
09:05:59	4500.00	4515.00	4500.00	-45.00	2	183
09:05:48	4510.00	4515.00	4510.00	-35.00	2	181
09:05:45	4505.00	4515.00	4515.00	-30.00	2	179
09:05:45	4505.00	4515.00	4515.00	-30.00	1	177
09:05:33	4495.00	4500.00	4500.00	-45.00	1	176
09:05:30	4490.00	4495.00	4495.00	-50.00	1	175
09:05:15	4470.00	4490.00	4490.00	-55.00	2	174
09:05:14	4470.00	4485.00	4485.00	-60.00	1	172
09:05:11	4470.00	4485.00	4485.00	-60.00	1	171
09:05:11	4475.00	4495.00	4475.00	-70.00	2	170
09:05:11	4480.00	4495.00	4480.00	-65.00	6	168
09:05:02	4480.00	4495.00	4480.00	-65.00	1	162
09:05:01	4480.00	4495.00	4480.00	-65.00	1	161
09:04:35	4470.00	4475.00	4475.00	-70.00	1	160
09:04:35	4470.00	4475.00	4475.00	-70.00	1	159
09:04:35	4470.00	4475.00	4475.00	-70.00	1	158
09:04:23	4470.00	4475.00	4470.00	-75.00	1	157
09:04:14	4455.00	4465.00	4465.00	-80.00	1	156
09:03:55	4450.00	4460.00	4460.00	-85.00	1	155
09:03:54	4455.00	4460.00	4460.00	-85.00	3	154
09:03:54	4455.00	4460.00	4460.00	-85.00	1	151
09:03:39	4450.00	4460.00	4460.00	-85.00	1	150
09:03:39	4455.00	4465.00	4455.00	-90.00	1	149
09:03:35	4455.00	4465.00	4455.00	-90.00	1	148
09:03:32	4460.00	4470.00	4460.00	-85.00	2	147
09:03:26	4455.00	4470.00	4455.00	-90.00	1	145
09:03:24	4455.00	4470.00	4470.00	-75.00	2	144
09:03:24	4455.00	4470.00	4455.00	-90.00	1	142
09:03:22	4455.00	4465.00	4465.00	-80.00	1	141
09:03:19	4460.00	4470.00	4460.00	-85.00	2	140
09:03:13	4475.00	4490.00	4475.00	-70.00	4	138
09:03:09	4460.00	4470.00	4470.00	-75.00	3	134
09:03:09	4460.00	4470.00	4470.00	-75.00	1	131
09:03:09	4480.00	4500.00	4470.00	-75.00	4	130
09:03:09	4480.00	4500.00	4475.00	-70.00	2	126
09:03:09	4480.00	4500.00	4480.00	-65.00	2	124
09:02:58	4470.00	4485.00	4490.00	-55.00	1	122
09:02:58	4470.00	4485.00	4485.00	-60.00	1	121
09:02:58	4480.00	4500.00	4470.00	-75.00	3	120
09:02:58	4480.00	4500.00	4475.00	-70.00	2	117
09:02:58	4480.00	4500.00	4480.00	-65.00	5	115
09:02:55	4485.00	4500.00	4485.00	-60.00	2	110
09:02:52	4485.00	4500.00	4485.00	-60.00	1	108
09:02:45	4500.00	4520.00	4500.00	-45.00	5	107
09:02:44	4505.00	4520.00	4505.00	-40.00	1	102
09:02:40	4510.00	4520.00	4510.00	-35.00	1	101
09:02:36	4510.00	4525.00	4510.00	-35.00	1	100
09:02:25	4520.00	4530.00	4520.00	-25.00	1	99
09:02:06	4515.00	4525.00	4525.00	-20.00	1	98
09:02:06	4510.00	4525.00	4525.00	-20.00	1	97
09:02:00	4500.00	4525.00	4525.00	-20.00	1	96
09:01:54	4500.00	4505.00	4505.00	-40.00	1	95
09:01:52	4500.00	4505.00	4505.00	-40.00	1	94
09:01:47	4505.00	4520.00	4505.00	-40.00	2	93
09:01:43	4505.00	4525.00	4505.00	-40.00	2	91
09:01:42	4510.00	4525.00	4510.00	-35.00	2	89
09:01:37	4505.00	4520.00	4520.00	-25.00	1	87
09:01:33	4510.00	4520.00	4510.00	-35.00	1	86
09:01:25	4505.00	4530.00	4530.00	-15.00	1	85
09:01:21	4525.00	4540.00	4525.00	-20.00	1	84
09:01:18	4520.00	4540.00	4540.00	-5.00	1	83
09:01:17	4505.00	4525.00	4525.00	-20.00	1	82
09:01:16	4505.00	4530.00	4505.00	-40.00	1	81
09:01:14	4510.00	4530.00	4510.00	-35.00	1	80
09:01:14	4510.00	4530.00	4510.00	-35.00	1	79
09:01:14	4515.00	4530.00	4515.00	-30.00	1	78
09:01:14	4515.00	4535.00	4515.00	-30.00	5	77
09:01:14	4525.00	4535.00	4525.00	-20.00	2	72
09:01:14	4530.00	4540.00	4530.00	-15.00	1	70
09:01:06	4530.00	4540.00	4530.00	-15.00	1	69
09:01:03	4525.00	4540.00	4525.00	-20.00	1	68
09:01:03	4525.00	4535.00	4535.00	-10.00	1	67
09:01:03	4520.00	4530.00	4535.00	-10.00	1	66
09:01:03	4520.00	4530.00	4530.00	-15.00	1	65
09:01:03	4515.00	4530.00	4530.00	-15.00	1	64
09:01:03	4515.00	4525.00	4525.00	-20.00	1	63
09:00:41	4480.00	4510.00	4510.00	-35.00	2	62
09:00:41	4480.00	4515.00	4480.00	-65.00	1	60
09:00:41	4485.00	4520.00	4485.00	-60.00	1	59
09:00:40	4500.00	4505.00	4500.00	-45.00	1	58
09:00:30	4475.00	4500.00	4500.00	-45.00	1	57
09:00:26	4475.00	4500.00	4475.00	-70.00	1	56
09:00:21	4475.00	4500.00	4475.00	-70.00	2	55
09:00:19	4500.00	4515.00	4500.00	-45.00	1	53
09:00:19	4505.00	4515.00	4505.00	-40.00	1	52
09:00:19	4510.00	4515.00	4510.00	-35.00	4	51
09:00:19	--	--	4515.00	-30.00	47	47

　

其他人也逛...

MyCard 1000點虛擬點數卡

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

麥當勞四塊麥克鷄塊即享券

麥當勞薯條(中)即享券

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

POCO X8 Pro 8G/256G

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

羅技 MX Master 4 無線滑鼠

家樂福10000元好禮即享券(餘額型)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

台股熱期貨商ANC比率下滑　10業...

合勤控：避免影子AI成企業資安隱患

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

‧遠傳成Amazon Leo授權經銷商　...
‧泓德能源攜手Greensteel　推動...
‧首季製造業產值5.9兆連9紅　經...

加密貨幣

比特幣BTC	76909.51	-516.83	-0.67%
以太幣ETH	2117.74	-9.94	-0.47%
瑞波幣XRP	1.38	-0.02	-1.49%
比特幣現金BCH	385.34	-19.20	-4.75%
萊特幣LTC	54.17	-0.39	-0.72%
卡達幣ADA	0.249853	0.00	-0.80%
波場幣TRX	0.355544	0.00	0.03%
恆星幣XLM	0.145680	0.00	-2.38%

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。