最新[公告] 訊達:本公司公告取得國內某上市製造業集團旗下子公司訂單熱門三大法人買超台股331.05億元

更新報價

台光電 (2383) 電子零組件業上市

5680.00 ▼-305.00 -5.10% 123.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-305.00	2,132	5680.00	11	5685.00	2	6005.00	6015.00	5650.00	5985.00

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	5680.00	5685.00	5680.00	-305.00	8	2132
13:30:00	5675.00	5685.00	5680.00	-305.00	174	2124
13:24:54	5650.00	5660.00	5650.00	-335.00	2	1950
13:24:50	5650.00	5660.00	5650.00	-335.00	1	1948
13:24:45	5650.00	5660.00	5650.00	-335.00	1	1947
13:24:36	5655.00	5665.00	5655.00	-330.00	2	1946
13:24:34	5655.00	5665.00	5655.00	-330.00	1	1944
13:24:33	5655.00	5660.00	5660.00	-325.00	2	1943
13:24:33	5655.00	5660.00	5660.00	-325.00	1	1941
13:24:33	5660.00	5665.00	5660.00	-325.00	2	1940
13:24:33	5660.00	5665.00	5660.00	-325.00	1	1938
13:24:23	5660.00	5670.00	5660.00	-325.00	1	1937
13:24:17	5665.00	5670.00	5665.00	-320.00	2	1936
13:24:13	5665.00	5670.00	5665.00	-320.00	1	1934
13:24:06	5665.00	5670.00	5665.00	-320.00	1	1933
13:24:03	5665.00	5675.00	5665.00	-320.00	1	1932
13:24:02	5665.00	5675.00	5675.00	-310.00	1	1931
13:24:01	5665.00	5670.00	5670.00	-315.00	1	1930
13:23:55	5665.00	5670.00	5665.00	-320.00	1	1929
13:23:53	5665.00	5670.00	5670.00	-315.00	1	1928
13:23:53	5665.00	5670.00	5665.00	-320.00	1	1927
13:23:46	5665.00	5675.00	5665.00	-320.00	1	1926
13:23:40	5670.00	5675.00	5670.00	-315.00	1	1925
13:23:40	5670.00	5675.00	5670.00	-315.00	1	1924
13:23:34	5670.00	5675.00	5670.00	-315.00	1	1923
13:22:37	5670.00	5675.00	5675.00	-310.00	2	1922
13:22:36	5670.00	5675.00	5675.00	-310.00	1	1920
13:22:31	5670.00	5675.00	5670.00	-315.00	1	1919
13:22:23	5670.00	5675.00	5670.00	-315.00	1	1918
13:22:19	5665.00	5675.00	5675.00	-310.00	1	1917
13:22:18	5665.00	5670.00	5670.00	-315.00	9	1916
13:22:18	5665.00	5670.00	5665.00	-320.00	1	1907
13:22:16	5665.00	5670.00	5665.00	-320.00	1	1906
13:21:54	5670.00	5675.00	5670.00	-315.00	3	1905
13:21:42	5675.00	5680.00	5675.00	-310.00	1	1902
13:21:42	5675.00	5680.00	5675.00	-310.00	2	1901
13:21:38	5675.00	5680.00	5675.00	-310.00	1	1899
13:21:07	5675.00	5680.00	5675.00	-310.00	1	1898
13:20:59	5675.00	5680.00	5680.00	-305.00	1	1897
13:20:40	5675.00	5680.00	5675.00	-310.00	1	1896
13:20:38	5675.00	5680.00	5680.00	-305.00	1	1895
13:20:33	5675.00	5680.00	5680.00	-305.00	1	1894
13:20:00	5670.00	5675.00	5675.00	-310.00	1	1893
13:20:00	5670.00	5675.00	5675.00	-310.00	1	1892
13:19:30	5665.00	5670.00	5670.00	-315.00	1	1891
13:19:30	5665.00	5670.00	5670.00	-315.00	1	1890
13:18:41	5670.00	5675.00	5670.00	-315.00	1	1889
13:18:31	5670.00	5675.00	5670.00	-315.00	1	1888
13:18:31	5670.00	5675.00	5670.00	-315.00	1	1887
13:17:54	5670.00	5680.00	5680.00	-305.00	1	1886
13:17:24	5670.00	5680.00	5680.00	-305.00	2	1885
13:17:03	5670.00	5680.00	5670.00	-315.00	1	1883
13:16:53	5670.00	5685.00	5670.00	-315.00	1	1882
13:16:51	5670.00	5675.00	5675.00	-310.00	1	1881
13:16:24	5670.00	5675.00	5675.00	-310.00	1	1880
13:16:14	5670.00	5675.00	5670.00	-315.00	1	1879
13:15:53	5670.00	5675.00	5675.00	-310.00	1	1878
13:15:47	5670.00	5675.00	5675.00	-310.00	1	1877
13:15:23	5665.00	5675.00	5665.00	-320.00	1	1876
13:14:57	5665.00	5670.00	5670.00	-315.00	1	1875
13:14:35	5660.00	5670.00	5670.00	-315.00	2	1874
13:14:30	5655.00	5665.00	5665.00	-320.00	2	1872
13:14:20	5655.00	5660.00	5660.00	-325.00	1	1870
13:14:20	5655.00	5660.00	5660.00	-325.00	2	1869
13:14:20	5655.00	5660.00	5660.00	-325.00	4	1867
13:14:04	5650.00	5655.00	5655.00	-330.00	1	1863
13:14:03	5655.00	5660.00	5655.00	-330.00	1	1862
13:13:47	5655.00	5660.00	5655.00	-330.00	1	1861
13:13:42	5655.00	5660.00	5655.00	-330.00	1	1860
13:13:31	5655.00	5660.00	5655.00	-330.00	1	1859
13:13:06	5655.00	5660.00	5655.00	-330.00	1	1858
13:12:54	5655.00	5660.00	5655.00	-330.00	1	1857
13:12:07	5655.00	5660.00	5660.00	-325.00	1	1856
13:12:01	5655.00	5660.00	5655.00	-330.00	1	1855
13:12:00	5655.00	5660.00	5660.00	-325.00	1	1854
13:12:00	5655.00	5660.00	5660.00	-325.00	1	1853
13:11:59	5655.00	5660.00	5655.00	-330.00	1	1852
13:11:55	5655.00	5660.00	5655.00	-330.00	1	1851
13:11:50	5655.00	5660.00	5655.00	-330.00	1	1850
13:11:21	5655.00	5660.00	5655.00	-330.00	1	1849
13:11:08	5655.00	5660.00	5655.00	-330.00	1	1848
13:10:38	5655.00	5660.00	5655.00	-330.00	1	1847
13:10:29	5655.00	5660.00	5660.00	-325.00	1	1846
13:10:20	5655.00	5660.00	5655.00	-330.00	1	1845
13:10:00	5655.00	5660.00	5655.00	-330.00	1	1844
13:09:23	5655.00	5660.00	5660.00	-325.00	1	1843
13:09:12	5655.00	5660.00	5655.00	-330.00	1	1842
13:08:54	5655.00	5660.00	5655.00	-330.00	1	1841
13:08:05	5655.00	5660.00	5660.00	-325.00	6	1840
13:07:20	5655.00	5660.00	5655.00	-330.00	1	1834
13:07:16	5660.00	5665.00	5660.00	-325.00	2	1833
13:07:05	5660.00	5665.00	5660.00	-325.00	1	1831
13:06:27	5660.00	5665.00	5660.00	-325.00	1	1830
13:05:59	5660.00	5665.00	5660.00	-325.00	1	1829
13:05:55	5660.00	5665.00	5660.00	-325.00	1	1828
13:05:29	5665.00	5670.00	5665.00	-320.00	3	1827
13:05:19	5665.00	5670.00	5670.00	-315.00	1	1824
13:05:15	5665.00	5670.00	5665.00	-320.00	1	1823
13:04:53	5670.00	5675.00	5670.00	-315.00	1	1822
13:04:50	5670.00	5675.00	5670.00	-315.00	1	1821
13:04:25	5675.00	5680.00	5675.00	-310.00	2	1820
13:04:16	5675.00	5680.00	5675.00	-310.00	3	1818
13:04:01	5670.00	5680.00	5670.00	-315.00	1	1815
13:04:00	5670.00	5680.00	5680.00	-305.00	1	1814
13:03:52	5670.00	5675.00	5675.00	-310.00	5	1813
13:03:50	5665.00	5670.00	5670.00	-315.00	1	1808
13:03:50	5665.00	5670.00	5670.00	-315.00	5	1807
13:03:45	5665.00	5670.00	5665.00	-320.00	1	1802
13:02:29	5665.00	5670.00	5665.00	-320.00	1	1801
13:01:28	5665.00	5670.00	5670.00	-315.00	1	1800
13:01:06	5670.00	5675.00	5670.00	-315.00	1	1799
13:01:04	5670.00	5675.00	5670.00	-315.00	1	1798
13:01:01	5670.00	5675.00	5670.00	-315.00	1	1797
13:01:00	5670.00	5675.00	5675.00	-310.00	1	1796
13:01:00	5670.00	5675.00	5675.00	-310.00	1	1795
13:00:59	5670.00	5675.00	5670.00	-315.00	3	1794
13:00:58	5670.00	5675.00	5675.00	-310.00	1	1791
13:00:28	5665.00	5670.00	5670.00	-315.00	5	1790
12:59:56	5665.00	5670.00	5665.00	-320.00	1	1785
12:58:26	5670.00	5675.00	5670.00	-315.00	2	1784
12:58:17	5670.00	5680.00	5670.00	-315.00	1	1782
12:57:58	5670.00	5680.00	5680.00	-305.00	1	1781
12:57:44	5670.00	5680.00	5670.00	-315.00	1	1780
12:57:08	5670.00	5680.00	5670.00	-315.00	1	1779
12:56:52	5670.00	5680.00	5680.00	-305.00	1	1778
12:56:30	5670.00	5675.00	5675.00	-310.00	1	1777
12:56:30	5670.00	5675.00	5675.00	-310.00	1	1776
12:56:30	5670.00	5675.00	5675.00	-310.00	1	1775
12:56:30	5670.00	5675.00	5675.00	-310.00	3	1774
12:56:21	5670.00	5675.00	5675.00	-310.00	3	1771
12:56:03	5670.00	5680.00	5670.00	-315.00	1	1768
12:56:00	5670.00	5680.00	5680.00	-305.00	1	1767
12:55:46	5675.00	5680.00	5675.00	-310.00	1	1766
12:55:15	5675.00	5680.00	5675.00	-310.00	1	1765
12:54:36	5675.00	5680.00	5675.00	-310.00	1	1764
12:54:20	5675.00	5680.00	5675.00	-310.00	1	1763
12:54:05	5675.00	5680.00	5675.00	-310.00	1	1762
12:53:53	5675.00	5680.00	5675.00	-310.00	1	1761
12:52:48	5675.00	5680.00	5680.00	-305.00	1	1760
12:51:14	5680.00	5685.00	5680.00	-305.00	3	1759
12:50:54	5685.00	5690.00	5685.00	-300.00	1	1756
12:50:47	5685.00	5690.00	5685.00	-300.00	1	1755
12:50:40	5685.00	5690.00	5685.00	-300.00	1	1754
12:50:21	5690.00	5695.00	5690.00	-295.00	4	1753
12:49:53	5690.00	5695.00	5695.00	-290.00	1	1749
12:48:18	5680.00	5690.00	5690.00	-295.00	1	1748
12:48:18	5680.00	5685.00	5685.00	-300.00	2	1747
12:48:15	5675.00	5680.00	5680.00	-305.00	1	1745
12:48:15	5675.00	5680.00	5680.00	-305.00	2	1744
12:48:15	5675.00	5680.00	5680.00	-305.00	1	1742
12:48:00	5675.00	5680.00	5680.00	-305.00	1	1741
12:46:57	5675.00	5680.00	5675.00	-310.00	1	1740
12:46:50	5675.00	5680.00	5680.00	-305.00	1	1739
12:46:01	5675.00	5680.00	5675.00	-310.00	1	1738
12:45:26	5680.00	5685.00	5680.00	-305.00	1	1737
12:45:26	5680.00	5685.00	5680.00	-305.00	1	1736
12:45:04	5680.00	5685.00	5685.00	-300.00	1	1735
12:45:02	5680.00	5685.00	5680.00	-305.00	2	1734
12:44:56	5680.00	5690.00	5680.00	-305.00	1	1732
12:44:21	5680.00	5690.00	5680.00	-305.00	2	1731
12:43:40	5675.00	5690.00	5690.00	-295.00	1	1729
12:43:40	5675.00	5685.00	5685.00	-300.00	1	1728
12:43:40	5675.00	5685.00	5685.00	-300.00	2	1727
12:43:40	5670.00	5680.00	5680.00	-305.00	4	1725
12:43:39	5670.00	5675.00	5675.00	-310.00	7	1721
12:43:31	5670.00	5680.00	5670.00	-315.00	1	1714
12:43:30	5670.00	5680.00	5670.00	-315.00	1	1713
12:43:30	5670.00	5680.00	5670.00	-315.00	2	1712
12:43:26	5670.00	5675.00	5675.00	-310.00	2	1710
12:43:26	5670.00	5675.00	5675.00	-310.00	1	1708
12:43:26	5670.00	5675.00	5675.00	-310.00	2	1707
12:43:26	5670.00	5675.00	5675.00	-310.00	1	1705
12:42:31	5670.00	5680.00	5670.00	-315.00	2	1704
12:42:22	5670.00	5675.00	5675.00	-310.00	6	1702
12:42:22	5665.00	5670.00	5670.00	-315.00	4	1696
12:41:24	5665.00	5670.00	5670.00	-315.00	2	1692
12:40:55	5665.00	5670.00	5665.00	-320.00	1	1690
12:40:34	5665.00	5670.00	5665.00	-320.00	1	1689
12:40:19	5670.00	5680.00	5670.00	-315.00	1	1688
12:40:16	5670.00	5680.00	5670.00	-315.00	4	1687
12:40:07	5670.00	5680.00	5680.00	-305.00	1	1683
12:39:32	5665.00	5680.00	5665.00	-320.00	1	1682
12:39:29	5665.00	5680.00	5680.00	-305.00	1	1681
12:39:29	5665.00	5675.00	5675.00	-310.00	2	1680
12:39:29	5655.00	5670.00	5670.00	-315.00	6	1678
12:39:29	5655.00	5665.00	5665.00	-320.00	1	1672
12:38:48	5655.00	5670.00	5655.00	-330.00	1	1671
12:38:40	5655.00	5665.00	5665.00	-320.00	3	1670
12:38:32	5655.00	5660.00	5660.00	-325.00	1	1667
12:38:23	5655.00	5660.00	5660.00	-325.00	1	1666
12:38:18	5660.00	5665.00	5660.00	-325.00	1	1665
12:38:06	5655.00	5665.00	5665.00	-320.00	1	1664
12:37:42	5660.00	5665.00	5660.00	-325.00	1	1663
12:37:41	5660.00	5665.00	5660.00	-325.00	1	1662
12:37:36	5660.00	5665.00	5660.00	-325.00	1	1661
12:37:33	5660.00	5665.00	5660.00	-325.00	2	1660
12:37:29	5660.00	5665.00	5660.00	-325.00	1	1658
12:37:22	5660.00	5665.00	5660.00	-325.00	1	1657
12:37:19	5660.00	5665.00	5660.00	-325.00	1	1656
12:37:09	5665.00	5670.00	5665.00	-320.00	1	1655
12:37:06	5665.00	5670.00	5665.00	-320.00	1	1654
12:36:48	5665.00	5670.00	5665.00	-320.00	1	1653
12:36:15	5665.00	5670.00	5665.00	-320.00	1	1652
12:35:57	5665.00	5670.00	5670.00	-315.00	1	1651
12:35:51	5665.00	5675.00	5675.00	-310.00	1	1650
12:35:19	5670.00	5675.00	5675.00	-310.00	1	1649
12:34:14	5675.00	5680.00	5675.00	-310.00	1	1648
12:34:13	5665.00	5675.00	5675.00	-310.00	1	1647
12:34:13	5665.00	5675.00	5675.00	-310.00	1	1646
12:33:43	5670.00	5675.00	5675.00	-310.00	1	1645
12:33:21	5665.00	5675.00	5675.00	-310.00	1	1644
12:33:15	5665.00	5675.00	5675.00	-310.00	1	1643
12:32:51	5660.00	5670.00	5670.00	-315.00	1	1642
12:32:23	5660.00	5670.00	5660.00	-325.00	2	1641
12:32:20	5660.00	5670.00	5670.00	-315.00	1	1639
12:32:20	5660.00	5670.00	5670.00	-315.00	2	1638
12:32:20	5660.00	5665.00	5665.00	-320.00	4	1636
12:32:17	5660.00	5665.00	5660.00	-325.00	1	1632
12:32:02	5660.00	5670.00	5660.00	-325.00	6	1631
12:31:33	5660.00	5665.00	5665.00	-320.00	1	1625
12:31:19	5660.00	5665.00	5665.00	-320.00	2	1624
12:31:01	5665.00	5670.00	5665.00	-320.00	1	1622
12:30:43	5665.00	5670.00	5665.00	-320.00	1	1621
12:30:37	5670.00	5675.00	5670.00	-315.00	1	1620
12:30:24	5670.00	5680.00	5670.00	-315.00	1	1619
12:30:14	5680.00	5685.00	5680.00	-305.00	2	1618
12:29:17	5680.00	5685.00	5680.00	-305.00	1	1616
12:29:12	5685.00	5690.00	5685.00	-300.00	2	1615
12:28:59	5680.00	5685.00	5685.00	-300.00	1	1613
12:28:59	5680.00	5685.00	5685.00	-300.00	1	1612
12:28:23	5675.00	5685.00	5685.00	-300.00	1	1611
12:27:28	5670.00	5685.00	5685.00	-300.00	1	1610
12:27:28	5675.00	5690.00	5675.00	-310.00	1	1609
12:27:22	5675.00	5690.00	5690.00	-295.00	1	1608
12:27:09	5675.00	5685.00	5685.00	-300.00	2	1607
12:26:50	5665.00	5680.00	5680.00	-305.00	3	1605
12:26:45	5665.00	5680.00	5680.00	-305.00	1	1602
12:26:43	5665.00	5675.00	5675.00	-310.00	1	1601
12:26:43	5665.00	5675.00	5675.00	-310.00	1	1600
12:26:21	5660.00	5665.00	5665.00	-320.00	1	1599
12:26:21	5665.00	5680.00	5665.00	-320.00	2	1598
12:25:37	5670.00	5685.00	5670.00	-315.00	2	1596
12:25:17	5675.00	5685.00	5675.00	-310.00	2	1594
12:24:41	5675.00	5680.00	5680.00	-305.00	1	1592
12:24:41	5665.00	5680.00	5680.00	-305.00	1	1591
12:24:41	5675.00	5685.00	5670.00	-315.00	2	1590
12:24:41	5675.00	5685.00	5675.00	-310.00	1	1588
12:24:21	5675.00	5685.00	5675.00	-310.00	1	1587
12:24:12	5670.00	5680.00	5680.00	-305.00	1	1586
12:24:11	5670.00	5680.00	5680.00	-305.00	1	1585
12:24:11	5665.00	5680.00	5680.00	-305.00	2	1584
12:24:11	5665.00	5680.00	5680.00	-305.00	3	1582
12:24:11	5665.00	5675.00	5675.00	-310.00	5	1579
12:24:11	5670.00	5675.00	5670.00	-315.00	1	1574
12:24:00	5675.00	5680.00	5675.00	-310.00	1	1573
12:23:42	5675.00	5685.00	5675.00	-310.00	1	1572
12:23:40	5675.00	5685.00	5675.00	-310.00	1	1571
12:23:37	5680.00	5685.00	5680.00	-305.00	3	1570
12:23:13	5680.00	5685.00	5685.00	-300.00	1	1567
12:23:00	5680.00	5685.00	5680.00	-305.00	1	1566
12:22:42	5685.00	5690.00	5685.00	-300.00	1	1565
12:22:41	5690.00	5695.00	5690.00	-295.00	1	1564
12:22:31	5690.00	5695.00	5690.00	-295.00	1	1563
12:22:13	5690.00	5695.00	5695.00	-290.00	1	1562
12:22:07	5690.00	5695.00	5695.00	-290.00	1	1561
12:22:00	5695.00	5700.00	5695.00	-290.00	1	1560
12:21:52	5695.00	5700.00	5695.00	-290.00	1	1559
12:21:45	5700.00	5705.00	5700.00	-285.00	2	1558
12:21:45	5700.00	5705.00	5700.00	-285.00	1	1556
12:21:45	5700.00	5705.00	5700.00	-285.00	1	1555
12:21:30	5705.00	5710.00	5705.00	-280.00	3	1554
12:21:28	5705.00	5710.00	5705.00	-280.00	1	1551
12:20:18	5705.00	5710.00	5705.00	-280.00	1	1550
12:20:13	5705.00	5710.00	5710.00	-275.00	1	1549
12:20:10	5710.00	5715.00	5710.00	-275.00	1	1548
12:20:05	5710.00	5715.00	5710.00	-275.00	1	1547
12:19:00	5715.00	5720.00	5715.00	-270.00	2	1546
12:19:00	5715.00	5720.00	5720.00	-265.00	2	1544
12:16:09	5725.00	5730.00	5725.00	-260.00	1	1542
12:16:00	5710.00	5720.00	5720.00	-265.00	1	1541
12:16:00	5705.00	5715.00	5715.00	-270.00	6	1540
12:16:00	5705.00	5715.00	5715.00	-270.00	1	1534
12:15:57	5710.00	5715.00	5710.00	-275.00	1	1533
12:15:52	5705.00	5710.00	5710.00	-275.00	1	1532
12:15:52	5705.00	5710.00	5710.00	-275.00	2	1531
12:15:43	5710.00	5715.00	5705.00	-280.00	3	1529
12:15:43	5710.00	5715.00	5710.00	-275.00	2	1526
12:14:54	5710.00	5720.00	5710.00	-275.00	1	1524
12:12:48	5720.00	5725.00	5720.00	-265.00	4	1523
12:10:22	5730.00	5735.00	5730.00	-255.00	2	1519
12:09:19	5715.00	5725.00	5725.00	-260.00	1	1517
12:09:19	5715.00	5720.00	5720.00	-265.00	2	1516
12:09:19	5715.00	5720.00	5720.00	-265.00	1	1514
12:09:19	5715.00	5720.00	5720.00	-265.00	1	1513
12:09:19	5715.00	5720.00	5720.00	-265.00	2	1512
12:07:00	5710.00	5720.00	5710.00	-275.00	1	1510
12:06:19	5710.00	5720.00	5710.00	-275.00	1	1509
12:06:16	5725.00	5735.00	5725.00	-260.00	2	1508
12:06:16	5725.00	5735.00	5725.00	-260.00	1	1506
12:06:14	5725.00	5735.00	5725.00	-260.00	1	1505
12:06:14	5730.00	5740.00	5730.00	-255.00	2	1504
12:06:14	5730.00	5740.00	5730.00	-255.00	3	1502
12:06:14	5735.00	5740.00	5735.00	-250.00	1	1499
12:06:13	5730.00	5735.00	5735.00	-250.00	1	1498
12:06:12	5730.00	5735.00	5735.00	-250.00	1	1497
12:05:25	5725.00	5735.00	5735.00	-250.00	2	1496
12:05:19	5720.00	5730.00	5730.00	-255.00	1	1494
12:05:00	5720.00	5730.00	5730.00	-255.00	1	1493
12:05:00	5720.00	5730.00	5730.00	-255.00	2	1492
12:05:00	5720.00	5730.00	5730.00	-255.00	1	1490
12:05:00	5715.00	5725.00	5725.00	-260.00	2	1489
12:05:00	5715.00	5725.00	5725.00	-260.00	5	1487
12:03:11	5715.00	5725.00	5725.00	-260.00	1	1482
12:03:05	5715.00	5725.00	5725.00	-260.00	2	1481
12:02:13	5710.00	5715.00	5715.00	-270.00	2	1479
12:01:51	5705.00	5710.00	5710.00	-275.00	1	1477
12:01:08	5705.00	5710.00	5705.00	-280.00	1	1476
12:01:03	5705.00	5710.00	5710.00	-275.00	1	1475
12:00:57	5705.00	5710.00	5705.00	-280.00	1	1474
12:00:57	5705.00	5710.00	5710.00	-275.00	1	1473
11:59:54	5710.00	5720.00	5710.00	-275.00	1	1472
11:59:50	5715.00	5725.00	5715.00	-270.00	1	1471
11:59:43	5720.00	5725.00	5720.00	-265.00	1	1470
11:59:37	5720.00	5740.00	5720.00	-265.00	1	1469
11:59:16	5730.00	5740.00	5730.00	-255.00	1	1468
11:59:00	5745.00	5750.00	5745.00	-240.00	1	1467
11:58:47	5720.00	5740.00	5720.00	-265.00	1	1466
11:58:47	5725.00	5750.00	5725.00	-260.00	4	1465
11:58:43	5720.00	5735.00	5735.00	-250.00	1	1461
11:58:18	5705.00	5720.00	5720.00	-265.00	2	1460
11:58:15	5705.00	5715.00	5715.00	-270.00	1	1458
11:58:15	5700.00	5715.00	5715.00	-270.00	1	1457
11:58:15	5700.00	5710.00	5710.00	-275.00	1	1456
11:58:00	5695.00	5715.00	5715.00	-270.00	1	1455
11:57:52	5695.00	5700.00	5700.00	-285.00	1	1454
11:57:21	5695.00	5710.00	5710.00	-275.00	2	1453
11:57:20	5690.00	5705.00	5705.00	-280.00	1	1451
11:57:14	5680.00	5690.00	5690.00	-295.00	1	1450
11:57:14	5680.00	5690.00	5690.00	-295.00	1	1449
11:57:01	5680.00	5690.00	5680.00	-305.00	1	1448
11:56:33	5675.00	5685.00	5685.00	-300.00	1	1447
11:56:32	5675.00	5680.00	5680.00	-305.00	2	1446
11:56:23	5675.00	5680.00	5680.00	-305.00	3	1444
11:56:12	5670.00	5675.00	5675.00	-310.00	3	1441
11:56:12	5685.00	5700.00	5675.00	-310.00	2	1438
11:56:12	5685.00	5700.00	5680.00	-305.00	6	1436
11:56:12	5685.00	5700.00	5685.00	-300.00	1	1430
11:56:11	5685.00	5705.00	5685.00	-300.00	1	1429
11:56:00	5700.00	5705.00	5675.00	-310.00	2	1428
11:56:00	5700.00	5705.00	5680.00	-305.00	3	1426
11:56:00	5700.00	5705.00	5695.00	-290.00	1	1423
11:56:00	5700.00	5705.00	5700.00	-285.00	4	1422
11:55:25	5690.00	5695.00	5695.00	-290.00	1	1418
11:55:22	5680.00	5685.00	5685.00	-300.00	1	1417
11:55:18	5680.00	5695.00	5695.00	-290.00	1	1416
11:54:54	5685.00	5705.00	5685.00	-300.00	1	1415
11:54:46	5705.00	5710.00	5705.00	-280.00	1	1414
11:54:46	5705.00	5710.00	5705.00	-280.00	1	1413
11:54:46	5700.00	5705.00	5705.00	-280.00	1	1412
11:54:46	5690.00	5700.00	5700.00	-285.00	1	1411
11:54:46	5685.00	5690.00	5690.00	-295.00	1	1410
11:54:46	5680.00	5685.00	5685.00	-300.00	5	1409
11:54:46	5680.00	5685.00	5685.00	-300.00	2	1404
11:54:45	5680.00	5685.00	5680.00	-305.00	1	1402
11:54:39	5680.00	5685.00	5685.00	-300.00	1	1401
11:54:38	5690.00	5700.00	5685.00	-300.00	1	1400
11:54:38	5690.00	5700.00	5690.00	-295.00	3	1399
11:54:33	5690.00	5700.00	5690.00	-295.00	1	1396
11:54:32	5700.00	5705.00	5700.00	-285.00	1	1395
11:54:32	5700.00	5705.00	5700.00	-285.00	1	1394
11:54:32	5700.00	5705.00	5700.00	-285.00	1	1393
11:54:32	5700.00	5710.00	5700.00	-285.00	1	1392
11:54:32	5700.00	5710.00	5700.00	-285.00	1	1391
11:54:32	5700.00	5710.00	5700.00	-285.00	1	1390
11:54:32	5705.00	5710.00	5705.00	-280.00	1	1389
11:54:19	5705.00	5710.00	5705.00	-280.00	1	1388
11:54:14	5700.00	5705.00	5705.00	-280.00	1	1387
11:54:08	5700.00	5705.00	5700.00	-285.00	1	1386
11:53:51	5705.00	5710.00	5705.00	-280.00	1	1385
11:53:35	5710.00	5715.00	5710.00	-275.00	1	1384
11:53:34	5715.00	5720.00	5715.00	-270.00	1	1383
11:53:21	5715.00	5720.00	5715.00	-270.00	1	1382
11:53:06	5720.00	5730.00	5720.00	-265.00	2	1381
11:52:58	5725.00	5730.00	5725.00	-260.00	2	1379
11:52:56	5730.00	5735.00	5730.00	-255.00	1	1377
11:52:56	5730.00	5735.00	5730.00	-255.00	1	1376
11:52:45	5730.00	5735.00	5730.00	-255.00	1	1375
11:52:39	5730.00	5735.00	5735.00	-250.00	1	1374
11:52:28	5730.00	5735.00	5730.00	-255.00	1	1373
11:51:44	5730.00	5740.00	5730.00	-255.00	1	1372
11:51:26	5730.00	5735.00	5735.00	-250.00	3	1371
11:51:26	5740.00	5750.00	5735.00	-250.00	2	1368
11:51:26	5740.00	5750.00	5740.00	-245.00	2	1366
11:51:25	5740.00	5750.00	5740.00	-245.00	1	1364
11:50:48	5745.00	5750.00	5745.00	-240.00	1	1363
11:49:35	5745.00	5750.00	5745.00	-240.00	1	1362
11:48:36	5735.00	5745.00	5745.00	-240.00	2	1361
11:48:29	5730.00	5740.00	5740.00	-245.00	2	1359
11:48:07	5730.00	5735.00	5735.00	-250.00	1	1357
11:48:06	5730.00	5740.00	5740.00	-245.00	1	1356
11:48:06	5730.00	5740.00	5740.00	-245.00	3	1355
11:48:01	5730.00	5735.00	5735.00	-250.00	1	1352
11:47:58	5735.00	5740.00	5735.00	-250.00	1	1351
11:47:19	5735.00	5755.00	5735.00	-250.00	5	1350
11:46:54	5740.00	5760.00	5740.00	-245.00	1	1345
11:46:52	5740.00	5760.00	5740.00	-245.00	1	1344
11:46:30	5745.00	5755.00	5755.00	-230.00	1	1343
11:46:30	5735.00	5750.00	5750.00	-235.00	4	1342
11:46:22	5740.00	5750.00	5740.00	-245.00	1	1338
11:46:21	5735.00	5740.00	5740.00	-245.00	1	1337
11:46:15	5740.00	5750.00	5740.00	-245.00	1	1336
11:46:13	5740.00	5750.00	5740.00	-245.00	1	1335
11:45:59	5750.00	5755.00	5750.00	-235.00	1	1334
11:45:49	5755.00	5765.00	5755.00	-230.00	1	1333
11:44:45	5765.00	5770.00	5765.00	-220.00	1	1332
11:44:42	5750.00	5755.00	5755.00	-230.00	1	1331
11:44:42	5745.00	5750.00	5750.00	-235.00	1	1330
11:44:39	5740.00	5750.00	5750.00	-235.00	2	1329
11:44:38	5750.00	5755.00	5750.00	-235.00	2	1327
11:44:35	5750.00	5760.00	5750.00	-235.00	1	1325
11:44:33	5750.00	5760.00	5750.00	-235.00	2	1324
11:44:18	5750.00	5760.00	5750.00	-235.00	1	1322
11:44:13	5755.00	5760.00	5755.00	-230.00	1	1321
11:43:59	5760.00	5770.00	5760.00	-225.00	2	1320
11:43:43	5765.00	5775.00	5765.00	-220.00	1	1318
11:43:41	5775.00	5780.00	5775.00	-210.00	1	1317
11:43:40	5775.00	5780.00	5775.00	-210.00	1	1316
11:43:37	5770.00	5775.00	5775.00	-210.00	2	1315
11:43:37	5770.00	5775.00	5775.00	-210.00	2	1313
11:43:37	5765.00	5770.00	5770.00	-215.00	1	1311
11:43:02	5760.00	5770.00	5770.00	-215.00	1	1310
11:42:52	5760.00	5770.00	5760.00	-225.00	1	1309
11:42:29	5770.00	5775.00	5770.00	-215.00	2	1308
11:42:21	5775.00	5780.00	5775.00	-210.00	2	1306
11:42:18	5775.00	5780.00	5775.00	-210.00	1	1304
11:42:12	5775.00	5780.00	5775.00	-210.00	1	1303
11:42:07	5780.00	5785.00	5780.00	-205.00	1	1302
11:41:36	5780.00	5790.00	5780.00	-205.00	1	1301
11:40:32	5775.00	5795.00	5795.00	-190.00	2	1300
11:40:25	5775.00	5780.00	5780.00	-205.00	1	1298
11:40:22	5770.00	5775.00	5775.00	-210.00	3	1297
11:40:22	5770.00	5775.00	5775.00	-210.00	1	1294
11:40:22	5770.00	5775.00	5775.00	-210.00	1	1293
11:40:22	5775.00	5795.00	5775.00	-210.00	5	1292
11:40:16	5775.00	5780.00	5780.00	-205.00	1	1287
11:40:14	5770.00	5775.00	5775.00	-210.00	1	1286
11:40:14	5775.00	5795.00	5775.00	-210.00	1	1285
11:40:08	5775.00	5795.00	5775.00	-210.00	4	1284
11:40:03	5775.00	5780.00	5780.00	-205.00	3	1280
11:40:03	5780.00	5795.00	5780.00	-205.00	4	1277
11:39:56	5785.00	5800.00	5785.00	-200.00	1	1273
11:39:44	5790.00	5800.00	5790.00	-195.00	2	1272
11:39:39	5790.00	5800.00	5790.00	-195.00	1	1270
11:39:02	5790.00	5795.00	5795.00	-190.00	1	1269
11:38:04	5795.00	5800.00	5795.00	-190.00	1	1268
11:37:52	5795.00	5800.00	5800.00	-185.00	1	1267
11:37:29	5785.00	5790.00	5790.00	-195.00	1	1266
11:37:20	5785.00	5790.00	5785.00	-200.00	1	1265
11:37:11	5785.00	5790.00	5785.00	-200.00	1	1264
11:37:00	5790.00	5800.00	5790.00	-195.00	4	1263
11:36:55	5795.00	5800.00	5795.00	-190.00	1	1259
11:36:55	5800.00	5810.00	5800.00	-185.00	3	1258
11:36:53	5800.00	5810.00	5800.00	-185.00	1	1255
11:36:53	5800.00	5810.00	5800.00	-185.00	1	1254
11:36:53	5800.00	5810.00	5800.00	-185.00	1	1253
11:36:53	5800.00	5815.00	5800.00	-185.00	3	1252
11:36:48	5800.00	5815.00	5800.00	-185.00	1	1249
11:36:43	5810.00	5825.00	5810.00	-175.00	6	1248
11:36:28	5815.00	5820.00	5815.00	-170.00	1	1242
11:36:28	5815.00	5820.00	5815.00	-170.00	1	1241
11:36:21	5815.00	5825.00	5815.00	-170.00	4	1240
11:36:17	5820.00	5830.00	5820.00	-165.00	1	1236
11:36:17	5820.00	5835.00	5820.00	-165.00	2	1235
11:36:09	5825.00	5840.00	5825.00	-160.00	1	1233
11:35:32	5825.00	5840.00	5840.00	-145.00	1	1232
11:35:03	5830.00	5840.00	5830.00	-155.00	2	1231
11:34:01	5835.00	5840.00	5835.00	-150.00	1	1229
11:34:01	5835.00	5845.00	5835.00	-150.00	1	1228
11:33:46	5835.00	5840.00	5840.00	-145.00	1	1227
11:33:26	5830.00	5835.00	5835.00	-150.00	1	1226
11:33:07	5825.00	5830.00	5830.00	-155.00	1	1225
11:33:01	5825.00	5830.00	5830.00	-155.00	1	1224
11:32:54	5820.00	5825.00	5825.00	-160.00	1	1223
11:32:09	5815.00	5820.00	5820.00	-165.00	1	1222
11:30:49	5820.00	5830.00	5815.00	-170.00	3	1221
11:30:49	5820.00	5830.00	5820.00	-165.00	4	1218
11:30:30	5820.00	5830.00	5820.00	-165.00	1	1214
11:30:27	5820.00	5830.00	5820.00	-165.00	2	1213
11:30:22	5815.00	5820.00	5820.00	-165.00	1	1211
11:30:19	5815.00	5820.00	5820.00	-165.00	1	1210
11:30:15	5815.00	5820.00	5820.00	-165.00	1	1209
11:30:15	5815.00	5820.00	5820.00	-165.00	1	1208
11:30:14	5815.00	5820.00	5820.00	-165.00	1	1207
11:30:05	5815.00	5820.00	5820.00	-165.00	1	1206
11:30:01	5810.00	5815.00	5815.00	-170.00	1	1205
11:29:44	5810.00	5815.00	5815.00	-170.00	2	1204
11:28:45	5810.00	5815.00	5815.00	-170.00	1	1202
11:28:02	5810.00	5815.00	5815.00	-170.00	1	1201
11:28:01	5810.00	5815.00	5810.00	-175.00	1	1200
11:27:13	5810.00	5815.00	5810.00	-175.00	1	1199
11:27:10	5810.00	5815.00	5810.00	-175.00	1	1198
11:27:06	5810.00	5815.00	5815.00	-170.00	1	1197
11:27:01	5810.00	5820.00	5810.00	-175.00	1	1196
11:26:55	5815.00	5820.00	5815.00	-170.00	1	1195
11:26:11	5815.00	5820.00	5815.00	-170.00	1	1194
11:26:07	5820.00	5830.00	5820.00	-165.00	2	1193
11:26:01	5820.00	5830.00	5820.00	-165.00	1	1191
11:25:48	5825.00	5830.00	5825.00	-160.00	1	1190
11:24:59	5825.00	5835.00	5835.00	-150.00	1	1189
11:24:26	5830.00	5835.00	5830.00	-155.00	3	1188
11:24:26	5835.00	5840.00	5835.00	-150.00	4	1185
11:23:43	5835.00	5840.00	5835.00	-150.00	1	1181
11:23:36	5835.00	5840.00	5835.00	-150.00	1	1180
11:22:53	5830.00	5840.00	5830.00	-155.00	1	1179
11:22:25	5830.00	5835.00	5835.00	-150.00	1	1178
11:22:17	5835.00	5840.00	5835.00	-150.00	1	1177
11:21:56	5830.00	5835.00	5835.00	-150.00	1	1176
11:21:42	5830.00	5840.00	5830.00	-155.00	1	1175
11:21:37	5835.00	5840.00	5835.00	-150.00	1	1174
11:21:26	5835.00	5840.00	5835.00	-150.00	1	1173
11:21:24	5835.00	5840.00	5835.00	-150.00	1	1172
11:21:24	5835.00	5840.00	5835.00	-150.00	1	1171
11:21:14	5835.00	5840.00	5835.00	-150.00	1	1170
11:21:12	5835.00	5840.00	5835.00	-150.00	1	1169
11:20:56	5835.00	5840.00	5835.00	-150.00	1	1168
11:20:35	5840.00	5845.00	5840.00	-145.00	1	1167
11:20:30	5840.00	5845.00	5840.00	-145.00	1	1166
11:20:19	5845.00	5850.00	5845.00	-140.00	1	1165
11:19:58	5845.00	5855.00	5845.00	-140.00	1	1164
11:19:58	5845.00	5855.00	5845.00	-140.00	1	1163
11:19:51	5855.00	5860.00	5850.00	-135.00	13	1162
11:19:51	5855.00	5860.00	5855.00	-130.00	2	1149
11:17:50	5860.00	5865.00	5860.00	-125.00	2	1147
11:17:50	5860.00	5865.00	5860.00	-125.00	2	1145
11:17:03	5860.00	5865.00	5865.00	-120.00	1	1143
11:16:45	5860.00	5865.00	5865.00	-120.00	1	1142
11:16:22	5860.00	5865.00	5860.00	-125.00	1	1141
11:15:47	5860.00	5865.00	5860.00	-125.00	1	1140
11:15:45	5860.00	5865.00	5860.00	-125.00	1	1139
11:15:27	5860.00	5870.00	5860.00	-125.00	1	1138
11:15:15	5865.00	5870.00	5865.00	-120.00	1	1137
11:15:15	5865.00	5870.00	5865.00	-120.00	2	1136
11:15:15	5865.00	5870.00	5865.00	-120.00	2	1134
11:14:26	5870.00	5875.00	5870.00	-115.00	3	1132
11:14:26	5870.00	5875.00	5870.00	-115.00	1	1129
11:14:26	5870.00	5875.00	5870.00	-115.00	3	1128
11:14:03	5870.00	5875.00	5870.00	-115.00	4	1125
11:13:03	5870.00	5875.00	5875.00	-110.00	1	1121
11:12:10	5875.00	5885.00	5875.00	-110.00	4	1120
11:12:10	5880.00	5885.00	5880.00	-105.00	8	1116
11:12:00	5885.00	5890.00	5885.00	-100.00	2	1108
11:10:53	5885.00	5890.00	5890.00	-95.00	1	1106
11:10:36	5885.00	5890.00	5885.00	-100.00	1	1105
11:07:54	5880.00	5890.00	5880.00	-105.00	1	1104
11:07:51	5885.00	5890.00	5885.00	-100.00	4	1103
11:06:11	5890.00	5900.00	5890.00	-95.00	3	1099
11:06:11	5890.00	5905.00	5890.00	-95.00	2	1096
11:05:30	5895.00	5905.00	5895.00	-90.00	1	1094
11:02:44	5915.00	5920.00	5915.00	-70.00	1	1093
11:02:44	5915.00	5920.00	5915.00	-70.00	1	1092
11:02:22	5915.00	5920.00	5920.00	-65.00	4	1091
11:02:22	5910.00	5915.00	5915.00	-70.00	1	1087
11:00:28	5885.00	5910.00	5885.00	-100.00	3	1086
11:00:20	5880.00	5900.00	5900.00	-85.00	1	1083
11:00:20	5885.00	5905.00	5885.00	-100.00	5	1082
11:00:10	5895.00	5915.00	5885.00	-100.00	3	1077
11:00:10	5895.00	5915.00	5890.00	-95.00	1	1074
11:00:10	5895.00	5915.00	5895.00	-90.00	1	1073
11:00:02	5905.00	5920.00	5895.00	-90.00	3	1072
11:00:02	5905.00	5920.00	5905.00	-80.00	2	1069
10:59:25	5910.00	5920.00	5905.00	-80.00	1	1067
10:59:25	5910.00	5920.00	5910.00	-75.00	6	1066
10:59:14	5920.00	5930.00	5920.00	-65.00	1	1060
10:59:10	5925.00	5930.00	5925.00	-60.00	1	1059
10:59:06	5925.00	5935.00	5925.00	-60.00	2	1058
10:59:05	5925.00	5930.00	5930.00	-55.00	1	1056
10:59:05	5925.00	5930.00	5930.00	-55.00	1	1055
10:59:05	5925.00	5930.00	5930.00	-55.00	2	1054
10:59:05	5925.00	5930.00	5930.00	-55.00	2	1052
10:59:05	5925.00	5930.00	5930.00	-55.00	1	1050
10:59:05	5925.00	5930.00	5930.00	-55.00	1	1049
10:59:05	5920.00	5925.00	5925.00	-60.00	10	1048
10:59:05	5920.00	5925.00	5925.00	-60.00	2	1038
10:59:05	5910.00	5920.00	5920.00	-65.00	10	1036
10:59:05	5905.00	5915.00	5915.00	-70.00	6	1026
10:59:05	5905.00	5915.00	5915.00	-70.00	2	1020
10:59:05	5905.00	5910.00	5915.00	-70.00	1	1018
10:59:05	5905.00	5910.00	5910.00	-75.00	3	1017
10:59:05	5895.00	5905.00	5905.00	-80.00	1	1014
10:59:05	5895.00	5905.00	5905.00	-80.00	2	1013
10:59:01	5900.00	5910.00	5900.00	-85.00	3	1011
10:58:02	5900.00	5905.00	5905.00	-80.00	1	1008
10:57:43	5905.00	5915.00	5905.00	-80.00	1	1007
10:57:43	5910.00	5915.00	5910.00	-75.00	1	1006
10:56:53	5905.00	5915.00	5915.00	-70.00	1	1005
10:54:25	5910.00	5915.00	5915.00	-70.00	4	1004
10:54:09	5910.00	5915.00	5915.00	-70.00	1	1000
10:54:07	5905.00	5910.00	5910.00	-75.00	1	999
10:54:07	5905.00	5910.00	5910.00	-75.00	4	998
10:54:00	5905.00	5910.00	5905.00	-80.00	1	994
10:53:28	5900.00	5910.00	5890.00	-95.00	3	993
10:53:28	5900.00	5910.00	5895.00	-90.00	4	990
10:53:28	5900.00	5910.00	5900.00	-85.00	2	986
10:53:28	5900.00	5905.00	5905.00	-80.00	2	984
10:53:20	5895.00	5910.00	5910.00	-75.00	1	982
10:53:20	5905.00	5910.00	5895.00	-90.00	3	981
10:53:20	5905.00	5910.00	5900.00	-85.00	5	978
10:53:20	5905.00	5910.00	5905.00	-80.00	1	973
10:53:12	5905.00	5910.00	5910.00	-75.00	1	972
10:52:57	5905.00	5910.00	5910.00	-75.00	1	971
10:52:56	5900.00	5905.00	5905.00	-80.00	2	970
10:52:56	5900.00	5905.00	5905.00	-80.00	2	968
10:52:56	5900.00	5905.00	5905.00	-80.00	3	966
10:52:56	5900.00	5905.00	5905.00	-80.00	1	963
10:52:56	5890.00	5900.00	5900.00	-85.00	2	962
10:52:40	5890.00	5900.00	5900.00	-85.00	1	960
10:51:59	5895.00	5900.00	5895.00	-90.00	3	959
10:50:24	5895.00	5900.00	5900.00	-85.00	2	956
10:50:18	5900.00	5905.00	5900.00	-85.00	2	954
10:50:10	5900.00	5905.00	5900.00	-85.00	2	952
10:49:56	5900.00	5905.00	5905.00	-80.00	1	950
10:49:55	5900.00	5905.00	5900.00	-85.00	1	949
10:49:49	5900.00	5905.00	5905.00	-80.00	1	948
10:49:47	5900.00	5905.00	5900.00	-85.00	1	947
10:48:58	5895.00	5905.00	5895.00	-90.00	1	946
10:48:58	5895.00	5905.00	5895.00	-90.00	2	945
10:48:55	5900.00	5905.00	5900.00	-85.00	1	943
10:48:41	5895.00	5900.00	5900.00	-85.00	5	942
10:48:28	5895.00	5900.00	5900.00	-85.00	1	937
10:48:20	5895.00	5900.00	5895.00	-90.00	1	936
10:48:20	5890.00	5895.00	5895.00	-90.00	3	935
10:48:20	5890.00	5895.00	5895.00	-90.00	2	932
10:48:04	5890.00	5895.00	5890.00	-95.00	1	930
10:47:59	5885.00	5890.00	5890.00	-95.00	1	929
10:47:52	5885.00	5895.00	5895.00	-90.00	1	928
10:47:51	5890.00	5895.00	5890.00	-95.00	1	927
10:47:46	5890.00	5895.00	5895.00	-90.00	1	926
10:47:44	5890.00	5895.00	5890.00	-95.00	1	925
10:47:35	5890.00	5895.00	5890.00	-95.00	2	924
10:46:58	5890.00	5895.00	5895.00	-90.00	1	922
10:46:56	5890.00	5895.00	5895.00	-90.00	1	921
10:46:54	5890.00	5895.00	5895.00	-90.00	1	920
10:46:51	5890.00	5895.00	5895.00	-90.00	1	919
10:46:49	5890.00	5895.00	5895.00	-90.00	1	918
10:46:46	5890.00	5895.00	5895.00	-90.00	1	917
10:46:43	5890.00	5895.00	5895.00	-90.00	1	916
10:46:43	5890.00	5895.00	5890.00	-95.00	1	915
10:46:41	5890.00	5895.00	5895.00	-90.00	1	914
10:46:39	5890.00	5895.00	5895.00	-90.00	1	913
10:46:29	5885.00	5895.00	5895.00	-90.00	1	912
10:46:27	5890.00	5895.00	5890.00	-95.00	1	911
10:46:25	5890.00	5895.00	5895.00	-90.00	1	910
10:46:23	5890.00	5895.00	5890.00	-95.00	1	909
10:46:21	5890.00	5895.00	5895.00	-90.00	1	908
10:46:20	5890.00	5895.00	5890.00	-95.00	1	907
10:46:16	5890.00	5895.00	5895.00	-90.00	1	906
10:46:15	5890.00	5895.00	5890.00	-95.00	1	905
10:46:07	5890.00	5895.00	5895.00	-90.00	1	904
10:46:05	5890.00	5895.00	5890.00	-95.00	1	903
10:45:47	5885.00	5895.00	5885.00	-100.00	1	902
10:45:43	5885.00	5890.00	5890.00	-95.00	1	901
10:45:40	5885.00	5890.00	5885.00	-100.00	1	900
10:45:05	5885.00	5890.00	5885.00	-100.00	1	899
10:44:06	5885.00	5890.00	5890.00	-95.00	1	898
10:43:57	5880.00	5885.00	5885.00	-100.00	1	897
10:43:57	5880.00	5885.00	5885.00	-100.00	4	896
10:43:54	5875.00	5880.00	5880.00	-105.00	1	892
10:43:54	5875.00	5880.00	5880.00	-105.00	2	891
10:43:03	5875.00	5880.00	5880.00	-105.00	1	889
10:42:46	5875.00	5880.00	5875.00	-110.00	1	888
10:42:24	5880.00	5885.00	5880.00	-105.00	2	887
10:42:17	5880.00	5885.00	5880.00	-105.00	1	885
10:41:06	5885.00	5890.00	5885.00	-100.00	1	884
10:38:51	5890.00	5895.00	5890.00	-95.00	1	883
10:38:51	5890.00	5895.00	5890.00	-95.00	1	882
10:38:51	5895.00	5900.00	5895.00	-90.00	2	881
10:38:51	5895.00	5900.00	5895.00	-90.00	4	879
10:38:51	5900.00	5905.00	5900.00	-85.00	4	875
10:38:51	5900.00	5905.00	5900.00	-85.00	3	871
10:38:51	5905.00	5910.00	5905.00	-80.00	2	868
10:38:40	5905.00	5915.00	5915.00	-70.00	1	866
10:38:39	5910.00	5915.00	5910.00	-75.00	1	865
10:37:54	5915.00	5920.00	5915.00	-70.00	1	864
10:35:45	5915.00	5920.00	5915.00	-70.00	1	863
10:35:45	5915.00	5920.00	5915.00	-70.00	1	862
10:34:58	5915.00	5920.00	5915.00	-70.00	1	861
10:34:48	5915.00	5920.00	5915.00	-70.00	1	860
10:33:47	5915.00	5920.00	5915.00	-70.00	1	859
10:32:45	5910.00	5920.00	5910.00	-75.00	1	858
10:32:45	5905.00	5910.00	5910.00	-75.00	1	857
10:32:45	5905.00	5910.00	5910.00	-75.00	1	856
10:31:26	5905.00	5915.00	5915.00	-70.00	1	855
10:31:07	5915.00	5920.00	5915.00	-70.00	1	854
10:30:31	5915.00	5920.00	5920.00	-65.00	1	853
10:30:19	5915.00	5920.00	5915.00	-70.00	1	852
10:30:02	5915.00	5920.00	5915.00	-70.00	2	851
10:29:36	5920.00	5925.00	5920.00	-65.00	1	849
10:29:36	5920.00	5925.00	5920.00	-65.00	1	848
10:28:42	5920.00	5930.00	5930.00	-55.00	3	847
10:28:39	5910.00	5925.00	5925.00	-60.00	3	844
10:28:39	5905.00	5920.00	5920.00	-65.00	2	841
10:28:37	5910.00	5920.00	5910.00	-75.00	1	839
10:28:25	5910.00	5915.00	5915.00	-70.00	3	838
10:28:25	5905.00	5915.00	5915.00	-70.00	8	835
10:28:05	5900.00	5910.00	5910.00	-75.00	4	827
10:28:05	5900.00	5905.00	5905.00	-80.00	2	823
10:28:02	5895.00	5905.00	5905.00	-80.00	1	821
10:27:52	5895.00	5905.00	5895.00	-90.00	1	820
10:27:50	5895.00	5905.00	5905.00	-80.00	1	819
10:27:43	5900.00	5905.00	5895.00	-90.00	2	818
10:27:43	5900.00	5905.00	5900.00	-85.00	1	816
10:27:38	5895.00	5900.00	5900.00	-85.00	2	815
10:27:38	5895.00	5900.00	5900.00	-85.00	1	813
10:27:38	5895.00	5900.00	5900.00	-85.00	2	812
10:27:38	5895.00	5900.00	5900.00	-85.00	1	810
10:27:38	5895.00	5900.00	5895.00	-90.00	2	809
10:25:09	5900.00	5905.00	5900.00	-85.00	1	807
10:24:19	5895.00	5900.00	5900.00	-85.00	2	806
10:22:45	5890.00	5905.00	5905.00	-80.00	1	804
10:22:16	5890.00	5905.00	5905.00	-80.00	1	803
10:22:16	5895.00	5905.00	5895.00	-90.00	1	802
10:22:16	5900.00	5910.00	5900.00	-85.00	2	801
10:21:03	5900.00	5905.00	5905.00	-80.00	2	799
10:20:40	5895.00	5900.00	5900.00	-85.00	3	797
10:20:19	5890.00	5900.00	5900.00	-85.00	1	794
10:20:15	5885.00	5895.00	5895.00	-90.00	1	793
10:20:15	5885.00	5890.00	5890.00	-95.00	2	792
10:20:02	5880.00	5890.00	5880.00	-105.00	1	790
10:19:58	5880.00	5890.00	5880.00	-105.00	1	789
10:19:58	5885.00	5890.00	5885.00	-100.00	1	788
10:19:02	5885.00	5895.00	5885.00	-100.00	1	787
10:17:30	5895.00	5905.00	5895.00	-90.00	1	786
10:17:19	5895.00	5900.00	5900.00	-85.00	1	785
10:15:53	5895.00	5900.00	5895.00	-90.00	1	784
10:15:11	5890.00	5900.00	5890.00	-95.00	1	783
10:13:00	5885.00	5890.00	5890.00	-95.00	1	782
10:11:01	5890.00	5900.00	5890.00	-95.00	1	781
10:11:01	5890.00	5900.00	5890.00	-95.00	1	780
10:10:03	5895.00	5905.00	5905.00	-80.00	1	779
10:09:45	5890.00	5905.00	5905.00	-80.00	1	778
10:09:45	5895.00	5910.00	5895.00	-90.00	2	777
10:09:19	5890.00	5910.00	5890.00	-95.00	1	775
10:09:10	5885.00	5895.00	5900.00	-85.00	1	774
10:09:10	5885.00	5895.00	5895.00	-90.00	2	773
10:09:10	5885.00	5895.00	5895.00	-90.00	1	771
10:09:10	5885.00	5895.00	5895.00	-90.00	1	770
10:08:53	5880.00	5890.00	5890.00	-95.00	1	769
10:08:48	5875.00	5885.00	5885.00	-100.00	1	768
10:07:42	5880.00	5895.00	5880.00	-105.00	1	767
10:07:41	5880.00	5885.00	5885.00	-100.00	2	766
10:07:21	5875.00	5885.00	5875.00	-110.00	2	764
10:05:37	5860.00	5865.00	5865.00	-120.00	1	762
10:05:37	5860.00	5865.00	5865.00	-120.00	4	761
10:05:37	5870.00	5885.00	5865.00	-120.00	5	757
10:05:37	5870.00	5885.00	5870.00	-115.00	2	752
10:05:13	5870.00	5885.00	5870.00	-115.00	1	750
10:05:09	5875.00	5885.00	5875.00	-110.00	1	749
10:05:07	5880.00	5885.00	5880.00	-105.00	1	748
10:04:22	5885.00	5890.00	5885.00	-100.00	3	747
10:04:16	5890.00	5900.00	5890.00	-95.00	2	744
10:03:10	5885.00	5910.00	5885.00	-100.00	1	742
10:02:45	5885.00	5895.00	5900.00	-85.00	1	741
10:02:45	5885.00	5895.00	5895.00	-90.00	1	740
10:02:45	5890.00	5895.00	5890.00	-95.00	1	739
10:02:44	5890.00	5900.00	5890.00	-95.00	1	738
10:02:25	5900.00	5910.00	5900.00	-85.00	1	737
10:02:14	5905.00	5910.00	5905.00	-80.00	1	736
10:02:00	5910.00	5915.00	5910.00	-75.00	1	735
10:01:49	5905.00	5910.00	5910.00	-75.00	1	734
10:01:48	5905.00	5915.00	5915.00	-70.00	2	733
10:01:45	5900.00	5915.00	5915.00	-70.00	1	731
10:01:45	5905.00	5915.00	5905.00	-80.00	1	730
10:01:44	5910.00	5915.00	5910.00	-75.00	1	729
10:01:35	5910.00	5915.00	5910.00	-75.00	1	728
10:01:12	5910.00	5915.00	5915.00	-70.00	1	727
10:01:08	5910.00	5915.00	5915.00	-70.00	1	726
10:01:08	5905.00	5910.00	5910.00	-75.00	4	725
10:01:01	5900.00	5905.00	5905.00	-80.00	3	721
10:01:01	5895.00	5900.00	5900.00	-85.00	2	718
10:00:32	5890.00	5900.00	5900.00	-85.00	1	716
09:59:02	5880.00	5895.00	5895.00	-90.00	1	715
09:59:02	5885.00	5895.00	5885.00	-100.00	1	714
09:58:03	5885.00	5895.00	5885.00	-100.00	1	713
09:58:03	5885.00	5890.00	5890.00	-95.00	4	712
09:58:03	5885.00	5890.00	5890.00	-95.00	1	708
09:57:48	5885.00	5890.00	5885.00	-100.00	3	707
09:57:42	5890.00	5895.00	5890.00	-95.00	5	704
09:57:35	5895.00	5900.00	5895.00	-90.00	3	699
09:57:32	5895.00	5900.00	5895.00	-90.00	2	696
09:57:29	5895.00	5900.00	5900.00	-85.00	1	694
09:57:01	5895.00	5900.00	5900.00	-85.00	1	693
09:57:01	5900.00	5905.00	5900.00	-85.00	3	692
09:56:28	5900.00	5905.00	5900.00	-85.00	1	689
09:56:14	5895.00	5900.00	5900.00	-85.00	1	688
09:55:51	5900.00	5910.00	5900.00	-85.00	6	687
09:55:45	5905.00	5910.00	5905.00	-80.00	2	681
09:55:44	5905.00	5915.00	5905.00	-80.00	1	679
09:55:30	5910.00	5915.00	5910.00	-75.00	2	678
09:55:13	5910.00	5915.00	5915.00	-70.00	1	676
09:55:13	5910.00	5915.00	5910.00	-75.00	1	675
09:55:05	5915.00	5920.00	5915.00	-70.00	1	674
09:54:37	5920.00	5930.00	5920.00	-65.00	1	673
09:54:37	5925.00	5930.00	5925.00	-60.00	1	672
09:54:37	5925.00	5930.00	5925.00	-60.00	1	671
09:54:33	5925.00	5930.00	5925.00	-60.00	1	670
09:54:29	5925.00	5930.00	5930.00	-55.00	2	669
09:54:26	5925.00	5930.00	5930.00	-55.00	1	667
09:54:26	5920.00	5925.00	5925.00	-60.00	7	666
09:54:26	5915.00	5920.00	5920.00	-65.00	2	659
09:54:26	5910.00	5915.00	5915.00	-70.00	2	657
09:54:26	5905.00	5910.00	5910.00	-75.00	2	655
09:53:23	5905.00	5910.00	5910.00	-75.00	1	653
09:53:15	5900.00	5915.00	5915.00	-70.00	1	652
09:53:15	5900.00	5915.00	5915.00	-70.00	1	651
09:52:31	5890.00	5900.00	5900.00	-85.00	1	650
09:51:15	5895.00	5910.00	5895.00	-90.00	1	649
09:51:13	5900.00	5910.00	5910.00	-75.00	1	648
09:50:49	5910.00	5915.00	5910.00	-75.00	1	647
09:50:10	5905.00	5910.00	5910.00	-75.00	2	646
09:49:45	5900.00	5905.00	5905.00	-80.00	1	644
09:49:41	5900.00	5905.00	5905.00	-80.00	1	643
09:49:41	5895.00	5900.00	5900.00	-85.00	1	642
09:49:40	5885.00	5895.00	5895.00	-90.00	2	641
09:49:30	5885.00	5900.00	5900.00	-85.00	1	639
09:49:30	5895.00	5905.00	5885.00	-100.00	3	638
09:49:30	5895.00	5905.00	5890.00	-95.00	1	635
09:49:30	5895.00	5905.00	5895.00	-90.00	1	634
09:49:17	5895.00	5905.00	5895.00	-90.00	1	633
09:49:13	5895.00	5900.00	5900.00	-85.00	2	632
09:49:13	5895.00	5900.00	5900.00	-85.00	1	630
09:49:00	5900.00	5910.00	5900.00	-85.00	1	629
09:48:55	5900.00	5910.00	5910.00	-75.00	1	628
09:48:55	5895.00	5905.00	5905.00	-80.00	1	627
09:48:48	5900.00	5905.00	5900.00	-85.00	1	626
09:48:24	5900.00	5905.00	5900.00	-85.00	1	625
09:48:06	5900.00	5905.00	5900.00	-85.00	2	624
09:46:55	5900.00	5905.00	5900.00	-85.00	1	622
09:46:01	5890.00	5900.00	5900.00	-85.00	1	621
09:46:01	5895.00	5905.00	5895.00	-90.00	2	620
09:46:01	5900.00	5905.00	5900.00	-85.00	1	618
09:46:01	5905.00	5910.00	5905.00	-80.00	1	617
09:46:01	5905.00	5910.00	5905.00	-80.00	1	616
09:45:47	5900.00	5905.00	5905.00	-80.00	3	615
09:45:14	5900.00	5905.00	5905.00	-80.00	1	612
09:45:14	5895.00	5900.00	5900.00	-85.00	1	611
09:45:01	5895.00	5900.00	5900.00	-85.00	1	610
09:44:25	5890.00	5895.00	5895.00	-90.00	1	609
09:44:25	5890.00	5895.00	5895.00	-90.00	1	608
09:44:25	5885.00	5890.00	5890.00	-95.00	1	607
09:44:25	5885.00	5890.00	5890.00	-95.00	2	606
09:44:25	5880.00	5885.00	5885.00	-100.00	3	604
09:43:58	5880.00	5885.00	5885.00	-100.00	2	601
09:43:58	5885.00	5895.00	5885.00	-100.00	1	599
09:43:55	5885.00	5890.00	5890.00	-95.00	1	598
09:43:52	5885.00	5890.00	5890.00	-95.00	1	597
09:43:47	5890.00	5895.00	5890.00	-95.00	3	596
09:43:43	5890.00	5895.00	5895.00	-90.00	1	593
09:43:43	5895.00	5900.00	5895.00	-90.00	3	592
09:43:40	5895.00	5900.00	5900.00	-85.00	1	589
09:43:33	5895.00	5900.00	5900.00	-85.00	1	588
09:43:30	5895.00	5905.00	5905.00	-80.00	1	587
09:43:30	5900.00	5905.00	5900.00	-85.00	3	586
09:43:27	5895.00	5900.00	5900.00	-85.00	1	583
09:43:27	5895.00	5900.00	5900.00	-85.00	1	582
09:43:24	5895.00	5900.00	5900.00	-85.00	4	581
09:43:24	5895.00	5900.00	5900.00	-85.00	1	577
09:43:03	5895.00	5905.00	5905.00	-80.00	1	576
09:42:57	5900.00	5915.00	5900.00	-85.00	5	575
09:42:57	5900.00	5915.00	5900.00	-85.00	1	570
09:42:57	5900.00	5915.00	5900.00	-85.00	4	569
09:42:57	5905.00	5915.00	5905.00	-80.00	1	565
09:41:30	5905.00	5925.00	5905.00	-80.00	1	564
09:41:17	5905.00	5930.00	5930.00	-55.00	1	563
09:41:14	5915.00	5930.00	5915.00	-70.00	1	562
09:41:13	5920.00	5930.00	5920.00	-65.00	1	561
09:41:11	5920.00	5930.00	5920.00	-65.00	1	560
09:41:09	5920.00	5930.00	5920.00	-65.00	1	559
09:40:48	5920.00	5930.00	5930.00	-55.00	1	558
09:40:23	5920.00	5925.00	5925.00	-60.00	1	557
09:40:23	5915.00	5925.00	5925.00	-60.00	1	556
09:40:23	5910.00	5920.00	5920.00	-65.00	2	555
09:40:23	5910.00	5915.00	5915.00	-70.00	3	553
09:40:03	5905.00	5910.00	5910.00	-75.00	1	550
09:39:53	5905.00	5910.00	5910.00	-75.00	2	549
09:39:28	5910.00	5920.00	5910.00	-75.00	2	547
09:38:47	5910.00	5915.00	5915.00	-70.00	1	545
09:38:42	5910.00	5915.00	5915.00	-70.00	2	544
09:38:22	5910.00	5915.00	5915.00	-70.00	3	542
09:37:48	5900.00	5915.00	5915.00	-70.00	1	539
09:37:48	5905.00	5915.00	5905.00	-80.00	2	538
09:37:40	5910.00	5915.00	5910.00	-75.00	1	536
09:37:34	5900.00	5910.00	5910.00	-75.00	2	535
09:37:21	5905.00	5910.00	5905.00	-80.00	1	533
09:37:21	5905.00	5910.00	5905.00	-80.00	1	532
09:37:21	5910.00	5915.00	5910.00	-75.00	1	531
09:37:21	5910.00	5915.00	5910.00	-75.00	1	530
09:36:28	5915.00	5925.00	5915.00	-70.00	1	529
09:36:17	5905.00	5915.00	5915.00	-70.00	1	528
09:36:17	5905.00	5915.00	5915.00	-70.00	1	527
09:36:06	5920.00	5930.00	5920.00	-65.00	1	526
09:35:54	5905.00	5920.00	5920.00	-65.00	1	525
09:35:47	5915.00	5930.00	5910.00	-75.00	1	524
09:35:47	5915.00	5930.00	5915.00	-70.00	3	523
09:35:21	5925.00	5935.00	5920.00	-65.00	2	520
09:35:21	5925.00	5935.00	5925.00	-60.00	1	518
09:35:21	5925.00	5930.00	5930.00	-55.00	1	517
09:35:16	5920.00	5930.00	5930.00	-55.00	3	516
09:34:57	5920.00	5930.00	5930.00	-55.00	1	513
09:34:57	5925.00	5930.00	5925.00	-60.00	1	512
09:34:48	5925.00	5935.00	5925.00	-60.00	1	511
09:34:41	5920.00	5940.00	5940.00	-45.00	1	510
09:34:41	5915.00	5935.00	5935.00	-50.00	2	509
09:34:38	5925.00	5935.00	5925.00	-60.00	3	507
09:34:35	5925.00	5930.00	5930.00	-55.00	1	504
09:34:35	5925.00	5930.00	5930.00	-55.00	1	503
09:34:28	5920.00	5925.00	5925.00	-60.00	1	502
09:34:28	5920.00	5925.00	5925.00	-60.00	1	501
09:34:20	5915.00	5925.00	5915.00	-70.00	1	500
09:34:03	5920.00	5925.00	5920.00	-65.00	1	499
09:33:39	5915.00	5925.00	5915.00	-70.00	1	498
09:33:36	5905.00	5920.00	5920.00	-65.00	2	497
09:32:40	5905.00	5920.00	5905.00	-80.00	1	495
09:31:45	5900.00	5925.00	5900.00	-85.00	1	494
09:31:33	5910.00	5920.00	5910.00	-75.00	2	493
09:31:16	5910.00	5920.00	5920.00	-65.00	1	491
09:31:16	5905.00	5915.00	5915.00	-70.00	3	490
09:31:16	5905.00	5910.00	5910.00	-75.00	2	487
09:31:01	5895.00	5910.00	5895.00	-90.00	1	485
09:30:46	5895.00	5910.00	5895.00	-90.00	1	484
09:30:30	5880.00	5905.00	5880.00	-105.00	1	483
09:30:21	5900.00	5905.00	5900.00	-85.00	1	482
09:30:21	5900.00	5905.00	5900.00	-85.00	1	481
09:30:19	5870.00	5880.00	5880.00	-105.00	3	480
09:30:19	5875.00	5880.00	5875.00	-110.00	1	477
09:30:04	5880.00	5895.00	5880.00	-105.00	1	476
09:30:03	5880.00	5890.00	5890.00	-95.00	1	475
09:30:02	5890.00	5900.00	5890.00	-95.00	2	474
09:30:02	5895.00	5900.00	5895.00	-90.00	1	472
09:30:02	5900.00	5910.00	5900.00	-85.00	5	471
09:29:46	5900.00	5910.00	5900.00	-85.00	1	466
09:29:41	5900.00	5910.00	5910.00	-75.00	1	465
09:29:41	5905.00	5910.00	5905.00	-80.00	6	464
09:29:21	5910.00	5920.00	5910.00	-75.00	2	458
09:29:18	5905.00	5915.00	5915.00	-70.00	1	456
09:29:14	5905.00	5915.00	5915.00	-70.00	2	455
09:29:14	5915.00	5920.00	5915.00	-70.00	1	453
09:29:06	5905.00	5910.00	5910.00	-75.00	1	452
09:28:35	5895.00	5900.00	5900.00	-85.00	1	451
09:28:35	5895.00	5900.00	5900.00	-85.00	3	450
09:28:03	5895.00	5900.00	5895.00	-90.00	1	447
09:28:02	5875.00	5880.00	5880.00	-105.00	3	446
09:27:56	5870.00	5875.00	5875.00	-110.00	2	443
09:27:56	5865.00	5870.00	5870.00	-115.00	1	441
09:27:56	5865.00	5870.00	5870.00	-115.00	1	440
09:27:23	5860.00	5865.00	5865.00	-120.00	1	439
09:27:06	5865.00	5875.00	5865.00	-120.00	1	438
09:26:36	5860.00	5875.00	5875.00	-110.00	1	437
09:26:26	5870.00	5875.00	5870.00	-115.00	2	436
09:26:24	5870.00	5875.00	5875.00	-110.00	1	434
09:26:24	5875.00	5880.00	5875.00	-110.00	2	433
09:25:14	5875.00	5880.00	5875.00	-110.00	1	431
09:25:07	5855.00	5865.00	5865.00	-120.00	1	430
09:25:07	5855.00	5860.00	5860.00	-125.00	2	429
09:25:07	5855.00	5860.00	5860.00	-125.00	4	427
09:25:00	5855.00	5860.00	5855.00	-130.00	1	423
09:24:42	5855.00	5860.00	5855.00	-130.00	1	422
09:24:39	5855.00	5860.00	5855.00	-130.00	1	421
09:24:13	5855.00	5865.00	5855.00	-130.00	2	420
09:24:09	5850.00	5865.00	5865.00	-120.00	1	418
09:24:09	5855.00	5865.00	5855.00	-130.00	2	417
09:23:52	5860.00	5875.00	5860.00	-125.00	1	415
09:23:16	5855.00	5875.00	5855.00	-130.00	1	414
09:23:15	5860.00	5880.00	5860.00	-125.00	1	413
09:23:10	5865.00	5880.00	5865.00	-120.00	1	412
09:23:03	5865.00	5880.00	5865.00	-120.00	1	411
09:22:56	5875.00	5885.00	5875.00	-110.00	2	410
09:22:50	5880.00	5890.00	5880.00	-105.00	3	408
09:22:48	5885.00	5895.00	5885.00	-100.00	2	405
09:22:48	5885.00	5895.00	5885.00	-100.00	1	403
09:22:42	5890.00	5905.00	5890.00	-95.00	1	402
09:22:42	5890.00	5905.00	5890.00	-95.00	3	401
09:22:42	5895.00	5905.00	5895.00	-90.00	1	398
09:22:40	5890.00	5900.00	5900.00	-85.00	1	397
09:22:40	5895.00	5900.00	5895.00	-90.00	1	396
09:22:40	5895.00	5905.00	5905.00	-80.00	1	395
09:22:40	5900.00	5905.00	5900.00	-85.00	1	394
09:22:40	5900.00	5905.00	5900.00	-85.00	2	393
09:22:40	5900.00	5905.00	5900.00	-85.00	4	391
09:22:40	5900.00	5905.00	5900.00	-85.00	4	387
09:22:35	5900.00	5915.00	5900.00	-85.00	1	383
09:22:34	5905.00	5915.00	5905.00	-80.00	2	382
09:22:28	5910.00	5920.00	5910.00	-75.00	1	380
09:22:28	5915.00	5925.00	5915.00	-70.00	2	379
09:22:28	5915.00	5925.00	5915.00	-70.00	2	377
09:22:24	5925.00	5935.00	5925.00	-60.00	1	375
09:21:51	5930.00	5935.00	5930.00	-55.00	2	374
09:21:25	5930.00	5945.00	5930.00	-55.00	1	372
09:21:22	5930.00	5945.00	5930.00	-55.00	1	371
09:21:14	5935.00	5945.00	5935.00	-50.00	1	370
09:20:53	5930.00	5940.00	5940.00	-45.00	1	369
09:20:53	5930.00	5940.00	5940.00	-45.00	1	368
09:20:45	5930.00	5940.00	5940.00	-45.00	1	367
09:20:45	5930.00	5940.00	5930.00	-55.00	1	366
09:20:32	5930.00	5935.00	5935.00	-50.00	1	365
09:20:28	5930.00	5935.00	5935.00	-50.00	1	364
09:20:05	5925.00	5935.00	5935.00	-50.00	1	363
09:20:05	5925.00	5930.00	5930.00	-55.00	2	362
09:18:40	5910.00	5915.00	5915.00	-70.00	1	360
09:18:14	5900.00	5915.00	5915.00	-70.00	1	359
09:17:38	5900.00	5915.00	5915.00	-70.00	1	358
09:17:38	5900.00	5915.00	5900.00	-85.00	1	357
09:17:28	5910.00	5915.00	5910.00	-75.00	1	356
09:17:28	5900.00	5905.00	5905.00	-80.00	1	355
09:17:28	5910.00	5930.00	5905.00	-80.00	2	354
09:17:28	5910.00	5930.00	5910.00	-75.00	1	352
09:17:17	5915.00	5935.00	5915.00	-70.00	1	351
09:17:09	5920.00	5935.00	5910.00	-75.00	1	350
09:17:09	5920.00	5935.00	5920.00	-65.00	1	349
09:17:00	5905.00	5910.00	5910.00	-75.00	2	348
09:16:58	5900.00	5905.00	5905.00	-80.00	2	346
09:16:48	5900.00	5905.00	5900.00	-85.00	1	344
09:16:34	5890.00	5900.00	5900.00	-85.00	1	343
09:16:25	5890.00	5900.00	5900.00	-85.00	1	342
09:15:33	5890.00	5905.00	5905.00	-80.00	1	341
09:15:33	5900.00	5905.00	5900.00	-85.00	1	340
09:15:11	5905.00	5920.00	5905.00	-80.00	3	339
09:15:11	5910.00	5925.00	5910.00	-75.00	2	336
09:15:11	5915.00	5930.00	5915.00	-70.00	1	334
09:15:09	5915.00	5930.00	5930.00	-55.00	1	333
09:15:09	5920.00	5935.00	5920.00	-65.00	2	332
09:15:09	5925.00	5935.00	5925.00	-60.00	3	330
09:15:01	5940.00	5950.00	5940.00	-45.00	1	327
09:15:00	5940.00	5950.00	5940.00	-45.00	1	326
09:14:58	5940.00	5945.00	5945.00	-40.00	1	325
09:14:55	5945.00	5950.00	5945.00	-40.00	1	324
09:14:33	5935.00	5945.00	5945.00	-40.00	1	323
09:14:32	5940.00	5950.00	5940.00	-45.00	1	322
09:14:12	5930.00	5940.00	5940.00	-45.00	2	321
09:14:12	5930.00	5935.00	5935.00	-50.00	2	319
09:14:12	5925.00	5930.00	5930.00	-55.00	3	317
09:14:12	5925.00	5930.00	5930.00	-55.00	1	314
09:14:06	5925.00	5935.00	5935.00	-50.00	1	313
09:14:06	5930.00	5935.00	5930.00	-55.00	1	312
09:14:04	5930.00	5935.00	5930.00	-55.00	1	311
09:13:58	5925.00	5930.00	5930.00	-55.00	2	310
09:13:58	5925.00	5930.00	5930.00	-55.00	1	308
09:13:55	5920.00	5930.00	5920.00	-65.00	1	307
09:13:50	5925.00	5930.00	5925.00	-60.00	1	306
09:13:49	5915.00	5920.00	5920.00	-65.00	1	305
09:13:38	5910.00	5920.00	5920.00	-65.00	1	304
09:13:38	5910.00	5920.00	5920.00	-65.00	2	303
09:13:13	5920.00	5930.00	5920.00	-65.00	1	301
09:13:07	5920.00	5930.00	5920.00	-65.00	1	300
09:13:02	5910.00	5920.00	5920.00	-65.00	2	299
09:12:44	5905.00	5910.00	5910.00	-75.00	1	297
09:12:34	5900.00	5905.00	5905.00	-80.00	1	296
09:12:25	5890.00	5900.00	5900.00	-85.00	1	295
09:12:25	5885.00	5900.00	5900.00	-85.00	2	294
09:12:21	5885.00	5890.00	5890.00	-95.00	2	292
09:12:05	5880.00	5890.00	5890.00	-95.00	1	290
09:12:05	5880.00	5885.00	5885.00	-100.00	2	289
09:12:05	5875.00	5880.00	5880.00	-105.00	2	287
09:11:55	5875.00	5880.00	5880.00	-105.00	1	285
09:11:48	5875.00	5885.00	5875.00	-110.00	1	284
09:11:48	5880.00	5885.00	5880.00	-105.00	3	283
09:11:48	5885.00	5890.00	5885.00	-100.00	1	280
09:11:34	5885.00	5890.00	5890.00	-95.00	1	279
09:11:31	5885.00	5895.00	5895.00	-90.00	1	278
09:11:31	5885.00	5895.00	5885.00	-100.00	1	277
09:11:31	5895.00	5900.00	5890.00	-95.00	1	276
09:11:31	5895.00	5900.00	5895.00	-90.00	1	275
09:11:31	5895.00	5900.00	5895.00	-90.00	2	274
09:10:49	5905.00	5910.00	5905.00	-80.00	2	272
09:10:37	5885.00	5900.00	5900.00	-85.00	1	270
09:10:37	5880.00	5890.00	5890.00	-95.00	2	269
09:09:29	5875.00	5880.00	5880.00	-105.00	1	267
09:09:20	5860.00	5870.00	5870.00	-115.00	1	266
09:09:20	5860.00	5870.00	5870.00	-115.00	1	265
09:09:14	5875.00	5880.00	5875.00	-110.00	1	264
09:09:14	5875.00	5880.00	5875.00	-110.00	1	263
09:09:13	5880.00	5890.00	5880.00	-105.00	2	262
09:09:11	5880.00	5885.00	5885.00	-100.00	1	260
09:08:58	5855.00	5875.00	5875.00	-110.00	2	259
09:08:58	5855.00	5870.00	5870.00	-115.00	1	257
09:08:58	5860.00	5875.00	5855.00	-130.00	1	256
09:08:58	5860.00	5875.00	5860.00	-125.00	2	255
09:08:56	5860.00	5875.00	5875.00	-110.00	1	253
09:08:53	5860.00	5875.00	5860.00	-125.00	1	252
09:08:38	5860.00	5875.00	5860.00	-125.00	1	251
09:08:05	5835.00	5855.00	5855.00	-130.00	1	250
09:07:54	5835.00	5845.00	5845.00	-140.00	2	249
09:07:54	5830.00	5840.00	5840.00	-145.00	3	247
09:07:50	5835.00	5840.00	5835.00	-150.00	3	244
09:07:30	5830.00	5835.00	5835.00	-150.00	2	241
09:07:30	5830.00	5835.00	5835.00	-150.00	1	239
09:07:30	5835.00	5840.00	5835.00	-150.00	1	238
09:07:30	5850.00	5860.00	5850.00	-135.00	2	237
09:07:30	5850.00	5860.00	5850.00	-135.00	3	235
09:07:30	5855.00	5865.00	5855.00	-130.00	2	232
09:07:30	5860.00	5865.00	5860.00	-125.00	1	230
09:07:30	5860.00	5865.00	5860.00	-125.00	2	229
09:07:30	5860.00	5865.00	5860.00	-125.00	2	227
09:07:30	5860.00	5865.00	5860.00	-125.00	1	225
09:07:30	5865.00	5870.00	5865.00	-120.00	1	224
09:07:30	5865.00	5870.00	5865.00	-120.00	1	223
09:07:27	5865.00	5870.00	5865.00	-120.00	1	222
09:07:25	5870.00	5875.00	5870.00	-115.00	1	221
09:07:25	5870.00	5875.00	5870.00	-115.00	1	220
09:07:14	5870.00	5875.00	5875.00	-110.00	1	219
09:07:14	5870.00	5875.00	5875.00	-110.00	1	218
09:07:13	5870.00	5875.00	5875.00	-110.00	1	217
09:07:08	5865.00	5875.00	5875.00	-110.00	1	216
09:07:08	5875.00	5880.00	5875.00	-110.00	2	215
09:07:08	5875.00	5880.00	5875.00	-110.00	1	213
09:06:59	5875.00	5890.00	5875.00	-110.00	1	212
09:06:53	5865.00	5875.00	5875.00	-110.00	1	211
09:06:53	5865.00	5870.00	5875.00	-110.00	1	210
09:06:53	5865.00	5870.00	5870.00	-115.00	1	209
09:06:53	5860.00	5870.00	5870.00	-115.00	2	208
09:06:28	5870.00	5875.00	5870.00	-115.00	1	206
09:06:25	5870.00	5875.00	5870.00	-115.00	1	205
09:06:20	5870.00	5875.00	5870.00	-115.00	1	204
09:06:16	5870.00	5875.00	5875.00	-110.00	1	203
09:06:15	5875.00	5880.00	5875.00	-110.00	1	202
09:06:15	5875.00	5880.00	5875.00	-110.00	1	201
09:06:07	5880.00	5885.00	5880.00	-105.00	4	200
09:06:00	5880.00	5895.00	5880.00	-105.00	2	196
09:05:54	5885.00	5900.00	5885.00	-100.00	5	194
09:05:45	5885.00	5900.00	5900.00	-85.00	1	189
09:05:45	5890.00	5900.00	5890.00	-95.00	4	188
09:05:36	5900.00	5915.00	5900.00	-85.00	2	184
09:05:36	5900.00	5915.00	5900.00	-85.00	3	182
09:05:36	5905.00	5915.00	5905.00	-80.00	1	179
09:05:00	5895.00	5900.00	5900.00	-85.00	1	178
09:05:00	5895.00	5900.00	5900.00	-85.00	1	177
09:04:49	5885.00	5895.00	5895.00	-90.00	1	176
09:04:47	5890.00	5895.00	5890.00	-95.00	1	175
09:04:21	5905.00	5910.00	5905.00	-80.00	1	174
09:04:21	5885.00	5890.00	5890.00	-95.00	1	173
09:04:20	5885.00	5890.00	5890.00	-95.00	1	172
09:04:19	5900.00	5905.00	5900.00	-85.00	3	171
09:04:19	5900.00	5905.00	5900.00	-85.00	1	168
09:03:53	5905.00	5920.00	5905.00	-80.00	1	167
09:03:51	5905.00	5920.00	5920.00	-65.00	1	166
09:03:50	5910.00	5920.00	5910.00	-75.00	1	165
09:03:41	5915.00	5920.00	5915.00	-70.00	2	164
09:03:31	5920.00	5925.00	5920.00	-65.00	2	162
09:03:31	5925.00	5930.00	5925.00	-60.00	1	160
09:03:30	5930.00	5940.00	5930.00	-55.00	1	159
09:03:30	5930.00	5940.00	5930.00	-55.00	1	158
09:03:30	5930.00	5940.00	5930.00	-55.00	1	157
09:03:25	5930.00	5935.00	5935.00	-50.00	1	156
09:03:21	5930.00	5940.00	5930.00	-55.00	1	155
09:03:09	5935.00	5950.00	5935.00	-50.00	1	154
09:03:03	5920.00	5930.00	5930.00	-55.00	1	153
09:03:03	5915.00	5925.00	5925.00	-60.00	4	152
09:02:37	5925.00	5935.00	5925.00	-60.00	1	148
09:02:34	5925.00	5930.00	5930.00	-55.00	1	147
09:02:33	5930.00	5935.00	5930.00	-55.00	1	146
09:02:33	5930.00	5935.00	5930.00	-55.00	1	145
09:02:32	5935.00	5940.00	5935.00	-50.00	1	144
09:02:31	5940.00	5945.00	5940.00	-45.00	1	143
09:02:31	5945.00	5950.00	5945.00	-40.00	3	142
09:02:31	5950.00	5955.00	5950.00	-35.00	3	139
09:02:29	5950.00	5960.00	5950.00	-35.00	1	136
09:02:25	5950.00	5960.00	5950.00	-35.00	1	135
09:02:22	5950.00	5955.00	5955.00	-30.00	1	134
09:02:22	5950.00	5955.00	5950.00	-35.00	2	133
09:02:16	5940.00	5950.00	5950.00	-35.00	1	131
09:02:15	5940.00	5945.00	5945.00	-40.00	1	130
09:02:11	5930.00	5945.00	5945.00	-40.00	1	129
09:02:11	5930.00	5940.00	5940.00	-45.00	2	128
09:02:06	5925.00	5930.00	5930.00	-55.00	7	126
09:02:01	5925.00	5940.00	5925.00	-60.00	1	119
09:01:57	5925.00	5945.00	5925.00	-60.00	2	118
09:01:50	5930.00	5950.00	5930.00	-55.00	1	116
09:01:50	5925.00	5950.00	5950.00	-35.00	1	115
09:01:50	5945.00	5950.00	5945.00	-40.00	1	114
09:01:50	5950.00	5955.00	5950.00	-35.00	4	113
09:01:50	5950.00	5955.00	5950.00	-35.00	4	109
09:01:50	5950.00	5955.00	5950.00	-35.00	4	105
09:01:50	5950.00	5960.00	5950.00	-35.00	2	101
09:01:50	5955.00	5965.00	5955.00	-30.00	2	99
09:01:50	5960.00	5965.00	5960.00	-25.00	4	97
09:01:42	5960.00	5975.00	5975.00	-10.00	1	93
09:01:41	5960.00	5965.00	5965.00	-20.00	1	92
09:01:29	5960.00	5990.00	5960.00	-25.00	1	91
09:01:27	5950.00	5965.00	5965.00	-20.00	2	90
09:00:47	5955.00	5975.00	5955.00	-30.00	1	88
09:00:46	5955.00	5965.00	5965.00	-20.00	1	87
09:00:44	5950.00	5965.00	5965.00	-20.00	1	86
09:00:40	5970.00	5975.00	5970.00	-15.00	1	85
09:00:33	5950.00	5970.00	5970.00	-15.00	1	84
09:00:31	5970.00	5975.00	5970.00	-15.00	3	83
09:00:23	5970.00	5990.00	5990.00	+5.00	1	80
09:00:21	5970.00	5985.00	5985.00	0	1	79
09:00:19	5970.00	5985.00	5985.00	0	1	78
09:00:18	5975.00	5995.00	5975.00	-10.00	1	77
09:00:18	5980.00	6000.00	5980.00	-5.00	3	76
09:00:17	5980.00	6000.00	5980.00	-5.00	1	73
09:00:16	5985.00	6010.00	5985.00	0	3	72
09:00:16	5985.00	6010.00	5985.00	0	1	69
09:00:16	5985.00	6010.00	5985.00	0	1	68
09:00:16	5990.00	6015.00	5990.00	+5.00	1	67
09:00:16	5995.00	6015.00	5995.00	+10.00	1	66
09:00:16	6000.00	6020.00	6000.00	+15.00	2	65
09:00:16	6005.00	6020.00	6005.00	+20.00	2	63
09:00:16	6005.00	6020.00	6005.00	+20.00	1	61
09:00:15	6000.00	6015.00	6015.00	+30.00	1	60
09:00:12	5985.00	6010.00	6010.00	+25.00	1	59
09:00:10	5990.00	6015.00	5990.00	+5.00	1	58
09:00:10	6005.00	6015.00	6005.00	+20.00	1	57
09:00:10	6005.00	6015.00	6005.00	+20.00	1	56
09:00:10	5985.00	6005.00	6005.00	+20.00	3	55
09:00:10	6000.00	6005.00	6000.00	+15.00	4	52
09:00:10	6000.00	6005.00	6000.00	+15.00	6	48
09:00:08	6000.00	6005.00	6000.00	+15.00	1	42
09:00:07	--	--	6005.00	+20.00	41	41

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

【享樂券】全家虛擬禮物卡100元

Samsung Galaxy S26 Ultra (12G/512G)

萬家福/樂家康10000元好禮即享券(餘額型)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

KIRIN–生茶525ml(24入/箱)

Roborock 石頭科技掃地機器人Saros 20

POCO X8 Pro Max 12G/512G

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

任天堂 Nintendo Switch 2

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

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

宏泰人壽總經理湯維華請辭　資...

新台幣升7.7分　收31.848元

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

‧中國推動電動車下鄉　買中古車...
‧國票金董事長兼任穩懋獨董　財...
‧AI新十大建設鏈結日本　國發會...

加密貨幣

比特幣BTC	77678.04	8,409.79	12.14%
以太幣ETH	2402.41	150.97	6.71%
瑞波幣XRP	1.41	0.31	27.67%
比特幣現金BCH	284.37	70.99	33.27%
萊特幣LTC	51.78	5.05	10.80%
卡達幣ADA	0.217913	0.03	16.61%
波場幣TRX	0.339996	0.01	1.72%
恆星幣XLM	0.192683	0.02	13.28%

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。