最新【美股盤後】走勢不一熱門中華電信ADR28日上漲0.16美元漲幅0.37%折台股140.03元

更新報價

台光電 (2383) 電子零組件業上市

4020.00 ▼-390.00 -8.84% 89.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-390.00	2,137	4015.00	1	4020.00	1	4380.00	4475.00	4005.00	4410.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:57:20	4020.00	4030.00	4030.00	-380.00	1	2143
11:57:19	4015.00	4025.00	4025.00	-385.00	2	2142
11:57:19	4015.00	4025.00	4025.00	-385.00	1	2140
11:57:18	4015.00	4025.00	4025.00	-385.00	1	2139
11:57:15	4015.00	4025.00	4025.00	-385.00	1	2138
11:57:01	4015.00	4020.00	4020.00	-390.00	2	2137
11:56:36	4015.00	4020.00	4020.00	-390.00	1	2135
11:56:36	4010.00	4015.00	4015.00	-395.00	4	2134
11:56:18	4010.00	4015.00	4015.00	-395.00	1	2130
11:56:16	4010.00	4020.00	4010.00	-400.00	1	2129
11:56:14	4005.00	4020.00	4005.00	-405.00	1	2128
11:56:14	4005.00	4015.00	4015.00	-395.00	3	2127
11:56:14	4005.00	4015.00	4015.00	-395.00	1	2124
11:56:12	4005.00	4010.00	4010.00	-400.00	1	2123
11:56:12	4005.00	4010.00	4010.00	-400.00	1	2122
11:56:12	4005.00	4010.00	4010.00	-400.00	1	2121
11:56:12	4005.00	4010.00	4010.00	-400.00	1	2120
11:56:12	4005.00	4010.00	4010.00	-400.00	1	2119
11:56:12	4010.00	4015.00	4010.00	-400.00	1	2118
11:55:55	4010.00	4015.00	4015.00	-395.00	1	2117
11:55:55	4010.00	4015.00	4010.00	-400.00	1	2116
11:55:55	4015.00	4020.00	4015.00	-395.00	1	2115
11:55:55	4015.00	4020.00	4015.00	-395.00	2	2114
11:55:37	4015.00	4020.00	4020.00	-390.00	1	2112
11:55:36	4015.00	4025.00	4025.00	-385.00	1	2111
11:55:35	4015.00	4020.00	4020.00	-390.00	1	2110
11:55:35	4015.00	4020.00	4020.00	-390.00	2	2109
11:55:35	4020.00	4025.00	4020.00	-390.00	1	2107
11:54:53	4015.00	4020.00	4020.00	-390.00	1	2106
11:54:51	4015.00	4025.00	4025.00	-385.00	1	2105
11:54:47	4015.00	4025.00	4015.00	-395.00	1	2104
11:54:47	4015.00	4020.00	4020.00	-390.00	4	2103
11:54:47	4015.00	4020.00	4020.00	-390.00	1	2099
11:54:44	4015.00	4020.00	4015.00	-395.00	1	2098
11:54:44	4015.00	4020.00	4020.00	-390.00	1	2097
11:54:35	4020.00	4030.00	4020.00	-390.00	1	2096
11:54:06	4025.00	4035.00	4025.00	-385.00	1	2095
11:54:04	4025.00	4030.00	4030.00	-380.00	2	2094
11:54:04	4025.00	4030.00	4030.00	-380.00	2	2092
11:53:26	4035.00	4045.00	4035.00	-375.00	2	2090
11:51:36	4040.00	4050.00	4050.00	-360.00	1	2088
11:51:03	4045.00	4055.00	4045.00	-365.00	1	2087
11:50:22	4045.00	4055.00	4045.00	-365.00	1	2086
11:50:18	4045.00	4050.00	4050.00	-360.00	1	2085
11:50:18	4045.00	4055.00	4055.00	-355.00	1	2084
11:50:18	4050.00	4055.00	4050.00	-360.00	1	2083
11:50:18	4050.00	4055.00	4050.00	-360.00	1	2082
11:50:18	4050.00	4055.00	4050.00	-360.00	2	2081
11:49:47	4050.00	4055.00	4055.00	-355.00	1	2079
11:49:06	4060.00	4065.00	4060.00	-350.00	3	2078
11:48:34	4060.00	4065.00	4065.00	-345.00	1	2075
11:48:01	4055.00	4065.00	4065.00	-345.00	1	2074
11:47:17	4055.00	4065.00	4055.00	-355.00	1	2073
11:47:15	4050.00	4060.00	4060.00	-350.00	1	2072
11:47:15	4045.00	4050.00	4055.00	-355.00	3	2071
11:47:15	4045.00	4050.00	4050.00	-360.00	1	2068
11:47:15	4045.00	4050.00	4050.00	-360.00	1	2067
11:47:14	4045.00	4050.00	4050.00	-360.00	1	2066
11:46:58	4040.00	4050.00	4050.00	-360.00	1	2065
11:46:58	4035.00	4050.00	4050.00	-360.00	1	2064
11:46:42	4040.00	4050.00	4040.00	-370.00	1	2063
11:46:41	4045.00	4050.00	4045.00	-365.00	2	2062
11:46:14	4035.00	4045.00	4045.00	-365.00	1	2060
11:45:26	4035.00	4040.00	4040.00	-370.00	2	2059
11:44:32	4040.00	4050.00	4040.00	-370.00	2	2057
11:43:57	4045.00	4055.00	4045.00	-365.00	1	2055
11:43:54	4040.00	4050.00	4050.00	-360.00	1	2054
11:43:54	4040.00	4050.00	4050.00	-360.00	1	2053
11:43:52	4040.00	4050.00	4040.00	-370.00	1	2052
11:43:51	4035.00	4045.00	4045.00	-365.00	2	2051
11:43:48	4035.00	4040.00	4040.00	-370.00	1	2049
11:43:48	4035.00	4040.00	4040.00	-370.00	4	2048
11:43:37	4040.00	4045.00	4040.00	-370.00	1	2044
11:43:36	4040.00	4045.00	4040.00	-370.00	1	2043
11:43:08	4045.00	4050.00	4045.00	-365.00	1	2042
11:42:21	4045.00	4055.00	4045.00	-365.00	1	2041
11:42:21	4045.00	4055.00	4055.00	-355.00	1	2040
11:41:45	4045.00	4055.00	4055.00	-355.00	1	2039
11:40:49	4045.00	4060.00	4060.00	-350.00	1	2038
11:39:47	4035.00	4060.00	4060.00	-350.00	1	2037
11:39:47	4050.00	4060.00	4050.00	-360.00	1	2036
11:39:27	4055.00	4070.00	4055.00	-355.00	1	2035
11:38:16	4060.00	4075.00	4075.00	-335.00	1	2034
11:38:11	4060.00	4070.00	4070.00	-340.00	1	2033
11:38:11	4060.00	4070.00	4070.00	-340.00	1	2032
11:38:11	4070.00	4075.00	4070.00	-340.00	1	2031
11:37:43	4060.00	4075.00	4075.00	-335.00	1	2030
11:37:12	4055.00	4070.00	4070.00	-340.00	1	2029
11:37:11	4055.00	4065.00	4065.00	-345.00	2	2028
11:37:03	4055.00	4065.00	4065.00	-345.00	1	2026
11:36:54	4055.00	4065.00	4055.00	-355.00	1	2025
11:36:53	4055.00	4060.00	4060.00	-350.00	2	2024
11:36:48	4050.00	4055.00	4055.00	-355.00	1	2022
11:36:46	4045.00	4055.00	4055.00	-355.00	1	2021
11:36:45	4040.00	4050.00	4050.00	-360.00	2	2020
11:36:45	4035.00	4045.00	4045.00	-365.00	3	2018
11:36:45	4030.00	4040.00	4040.00	-370.00	2	2015
11:36:37	4030.00	4040.00	4030.00	-380.00	1	2013
11:36:36	4025.00	4030.00	4030.00	-380.00	1	2012
11:36:36	4025.00	4030.00	4030.00	-380.00	4	2011
11:36:36	4025.00	4030.00	4030.00	-380.00	2	2007
11:36:26	4025.00	4030.00	4025.00	-385.00	1	2005
11:35:49	4030.00	4040.00	4030.00	-380.00	1	2004
11:35:32	4030.00	4040.00	4030.00	-380.00	1	2003
11:34:54	4035.00	4040.00	4035.00	-375.00	1	2002
11:34:52	4030.00	4035.00	4035.00	-375.00	1	2001
11:34:52	4020.00	4030.00	4030.00	-380.00	3	2000
11:34:52	4020.00	4025.00	4025.00	-385.00	1	1997
11:34:52	4020.00	4025.00	4025.00	-385.00	1	1996
11:34:30	4030.00	4035.00	4030.00	-380.00	1	1995
11:34:26	4030.00	4035.00	4030.00	-380.00	1	1994
11:33:59	4030.00	4040.00	4030.00	-380.00	1	1993
11:33:52	4030.00	4040.00	4030.00	-380.00	1	1992
11:33:04	4030.00	4040.00	4040.00	-370.00	1	1991
11:32:28	4035.00	4040.00	4035.00	-375.00	1	1990
11:32:01	4045.00	4050.00	4045.00	-365.00	1	1989
11:31:58	4045.00	4050.00	4050.00	-360.00	1	1988
11:31:56	4035.00	4040.00	4040.00	-370.00	1	1987
11:31:56	4030.00	4035.00	4035.00	-375.00	1	1986
11:31:56	4035.00	4040.00	4035.00	-375.00	1	1985
11:31:56	4030.00	4035.00	4035.00	-375.00	1	1984
11:31:56	4030.00	4035.00	4035.00	-375.00	5	1983
11:31:48	4030.00	4035.00	4035.00	-375.00	1	1978
11:31:33	4030.00	4035.00	4035.00	-375.00	1	1977
11:31:05	4035.00	4040.00	4035.00	-375.00	1	1976
11:31:02	4035.00	4045.00	4035.00	-375.00	1	1975
11:30:58	4040.00	4050.00	4040.00	-370.00	1	1974
11:30:51	4040.00	4050.00	4050.00	-360.00	1	1973
11:30:50	4040.00	4050.00	4040.00	-370.00	1	1972
11:30:44	4040.00	4050.00	4040.00	-370.00	1	1971
11:30:42	4040.00	4050.00	4050.00	-360.00	1	1970
11:30:41	4040.00	4050.00	4040.00	-370.00	1	1969
11:30:41	4040.00	4045.00	4045.00	-365.00	1	1968
11:30:41	4040.00	4045.00	4045.00	-365.00	3	1967
11:30:14	4050.00	4060.00	4050.00	-360.00	3	1964
11:29:53	4060.00	4065.00	4060.00	-350.00	2	1961
11:28:34	4070.00	4080.00	4070.00	-340.00	3	1959
11:28:27	4070.00	4080.00	4080.00	-330.00	1	1956
11:26:39	4065.00	4080.00	4080.00	-330.00	1	1955
11:26:39	4065.00	4075.00	4075.00	-335.00	1	1954
11:26:16	4065.00	4070.00	4070.00	-340.00	1	1953
11:25:48	4060.00	4070.00	4070.00	-340.00	1	1952
11:25:38	4060.00	4065.00	4065.00	-345.00	3	1951
11:25:36	4060.00	4065.00	4060.00	-350.00	1	1948
11:24:53	4055.00	4060.00	4060.00	-350.00	1	1947
11:24:44	4050.00	4055.00	4055.00	-355.00	1	1946
11:24:44	4050.00	4055.00	4055.00	-355.00	1	1945
11:24:39	4050.00	4065.00	4050.00	-360.00	1	1944
11:24:39	4050.00	4060.00	4060.00	-350.00	1	1943
11:24:39	4050.00	4060.00	4060.00	-350.00	1	1942
11:24:37	4050.00	4055.00	4055.00	-355.00	1	1941
11:24:37	4050.00	4055.00	4055.00	-355.00	1	1940
11:24:13	4055.00	4070.00	4055.00	-355.00	1	1939
11:23:48	4055.00	4070.00	4055.00	-355.00	1	1938
11:23:48	4055.00	4065.00	4065.00	-345.00	1	1937
11:23:32	4060.00	4070.00	4060.00	-350.00	1	1936
11:23:26	4055.00	4070.00	4070.00	-340.00	1	1935
11:22:38	4070.00	4075.00	4070.00	-340.00	1	1934
11:22:18	4065.00	4075.00	4075.00	-335.00	1	1933
11:22:17	4070.00	4080.00	4070.00	-340.00	1	1932
11:22:10	4075.00	4085.00	4075.00	-335.00	1	1931
11:21:27	4070.00	4085.00	4085.00	-325.00	1	1930
11:21:21	4080.00	4085.00	4080.00	-330.00	1	1929
11:20:53	4080.00	4095.00	4075.00	-335.00	1	1928
11:20:53	4080.00	4095.00	4080.00	-330.00	2	1927
11:20:49	4080.00	4090.00	4090.00	-320.00	1	1925
11:20:49	4075.00	4090.00	4090.00	-320.00	1	1924
11:20:49	4085.00	4090.00	4085.00	-325.00	1	1923
11:20:47	4085.00	4090.00	4090.00	-320.00	1	1922
11:20:29	4085.00	4090.00	4085.00	-325.00	1	1921
11:20:26	4085.00	4090.00	4090.00	-320.00	1	1920
11:20:25	4085.00	4090.00	4085.00	-325.00	1	1919
11:20:25	4075.00	4080.00	4080.00	-330.00	1	1918
11:20:25	4075.00	4085.00	4085.00	-325.00	1	1917
11:20:25	4075.00	4085.00	4085.00	-325.00	1	1916
11:20:25	4070.00	4080.00	4080.00	-330.00	5	1915
11:20:11	4070.00	4080.00	4070.00	-340.00	1	1910
11:19:46	4080.00	4085.00	4080.00	-330.00	1	1909
11:19:42	4080.00	4085.00	4080.00	-330.00	1	1908
11:19:42	4085.00	4090.00	4085.00	-325.00	1	1907
11:19:40	4085.00	4090.00	4085.00	-325.00	1	1906
11:19:10	4085.00	4095.00	4095.00	-315.00	1	1905
11:18:46	4085.00	4095.00	4095.00	-315.00	1	1904
11:18:32	4090.00	4095.00	4090.00	-320.00	1	1903
11:18:27	4090.00	4095.00	4090.00	-320.00	1	1902
11:18:20	4090.00	4095.00	4090.00	-320.00	2	1901
11:18:00	4090.00	4100.00	4100.00	-310.00	1	1899
11:17:59	4100.00	4105.00	4100.00	-310.00	3	1898
11:17:24	4105.00	4110.00	4105.00	-305.00	1	1895
11:17:14	4110.00	4120.00	4110.00	-300.00	1	1894
11:17:03	4110.00	4120.00	4110.00	-300.00	1	1893
11:17:02	4115.00	4120.00	4115.00	-295.00	1	1892
11:16:44	4120.00	4130.00	4120.00	-290.00	1	1891
11:16:30	4125.00	4130.00	4125.00	-285.00	2	1890
11:15:04	4120.00	4130.00	4130.00	-280.00	3	1888
11:14:56	4120.00	4125.00	4125.00	-285.00	2	1885
11:14:33	4120.00	4125.00	4125.00	-285.00	1	1883
11:14:31	4120.00	4125.00	4125.00	-285.00	1	1882
11:14:05	4120.00	4130.00	4130.00	-280.00	1	1881
11:13:46	4120.00	4130.00	4135.00	-275.00	1	1880
11:13:46	4120.00	4130.00	4130.00	-280.00	1	1879
11:13:46	4125.00	4135.00	4125.00	-285.00	1	1878
11:13:46	4125.00	4130.00	4130.00	-280.00	1	1877
11:13:38	4120.00	4125.00	4125.00	-285.00	4	1876
11:13:21	4130.00	4135.00	4130.00	-280.00	1	1872
11:13:03	4130.00	4145.00	4130.00	-280.00	1	1871
11:12:49	4155.00	4160.00	4155.00	-255.00	3	1870
11:12:49	4130.00	4145.00	4155.00	-255.00	2	1867
11:12:49	4130.00	4145.00	4150.00	-260.00	3	1865
11:12:49	4130.00	4145.00	4145.00	-265.00	4	1862
11:12:48	4145.00	4150.00	4145.00	-265.00	1	1858
11:12:48	4145.00	4150.00	4145.00	-265.00	3	1857
11:12:05	4140.00	4145.00	4145.00	-265.00	3	1854
11:12:05	4130.00	4140.00	4140.00	-270.00	2	1851
11:11:55	4130.00	4140.00	4130.00	-280.00	1	1849
11:11:55	4140.00	4145.00	4140.00	-270.00	1	1848
11:11:55	4140.00	4145.00	4140.00	-270.00	1	1847
11:11:54	4140.00	4145.00	4140.00	-270.00	1	1846
11:11:54	4135.00	4140.00	4140.00	-270.00	1	1845
11:11:54	4130.00	4135.00	4135.00	-275.00	6	1844
11:11:38	4130.00	4145.00	4130.00	-280.00	1	1838
11:11:38	4130.00	4145.00	4130.00	-280.00	1	1837
11:11:21	4130.00	4145.00	4145.00	-265.00	1	1836
11:11:18	4150.00	4160.00	4145.00	-265.00	1	1835
11:11:18	4150.00	4160.00	4150.00	-260.00	1	1834
11:11:05	4160.00	4170.00	4160.00	-250.00	1	1833
11:11:05	4165.00	4170.00	4165.00	-245.00	1	1832
11:11:02	4170.00	4175.00	4170.00	-240.00	1	1831
11:11:02	4170.00	4175.00	4170.00	-240.00	1	1830
11:10:40	4170.00	4175.00	4170.00	-240.00	1	1829
11:10:32	4170.00	4175.00	4170.00	-240.00	2	1828
11:10:26	4170.00	4175.00	4170.00	-240.00	1	1826
11:10:19	4165.00	4170.00	4170.00	-240.00	4	1825
11:10:08	4160.00	4165.00	4165.00	-245.00	1	1821
11:09:58	4160.00	4165.00	4165.00	-245.00	1	1820
11:09:56	4160.00	4165.00	4165.00	-245.00	1	1819
11:09:54	4155.00	4160.00	4160.00	-250.00	3	1818
11:09:53	4150.00	4155.00	4155.00	-255.00	4	1815
11:09:17	4140.00	4155.00	4155.00	-255.00	1	1811
11:09:16	4150.00	4160.00	4150.00	-260.00	3	1810
11:09:15	4155.00	4165.00	4155.00	-255.00	2	1807
11:09:14	4160.00	4170.00	4160.00	-250.00	2	1805
11:09:12	4160.00	4165.00	4165.00	-245.00	1	1803
11:09:12	4165.00	4170.00	4165.00	-245.00	1	1802
11:08:52	4160.00	4165.00	4165.00	-245.00	1	1801
11:08:51	4160.00	4165.00	4165.00	-245.00	1	1800
11:08:47	4160.00	4165.00	4165.00	-245.00	1	1799
11:08:46	4150.00	4160.00	4160.00	-250.00	1	1798
11:08:46	4150.00	4160.00	4160.00	-250.00	1	1797
11:08:40	4145.00	4150.00	4150.00	-260.00	1	1796
11:08:33	4140.00	4145.00	4145.00	-265.00	1	1795
11:08:32	4135.00	4140.00	4140.00	-270.00	1	1794
11:08:26	4130.00	4135.00	4135.00	-275.00	2	1793
11:08:26	4130.00	4135.00	4135.00	-275.00	1	1791
11:08:12	4120.00	4130.00	4130.00	-280.00	1	1790
11:08:02	4120.00	4135.00	4135.00	-275.00	1	1789
11:07:30	4120.00	4130.00	4130.00	-280.00	2	1788
11:07:20	4110.00	4125.00	4125.00	-285.00	1	1786
11:07:20	4105.00	4120.00	4120.00	-290.00	1	1785
11:07:20	4100.00	4120.00	4120.00	-290.00	2	1784
11:07:20	4100.00	4120.00	4120.00	-290.00	2	1782
11:07:20	4100.00	4115.00	4115.00	-295.00	1	1780
11:07:20	4100.00	4115.00	4115.00	-295.00	3	1779
11:07:18	4095.00	4110.00	4110.00	-300.00	3	1776
11:07:11	4095.00	4110.00	4110.00	-300.00	1	1773
11:06:50	4095.00	4105.00	4105.00	-305.00	1	1772
11:06:04	4100.00	4110.00	4100.00	-310.00	2	1771
11:06:01	4095.00	4100.00	4100.00	-310.00	1	1769
11:05:57	4085.00	4100.00	4105.00	-305.00	1	1768
11:05:57	4085.00	4100.00	4100.00	-310.00	1	1767
11:05:26	4080.00	4100.00	4100.00	-310.00	1	1766
11:05:19	4080.00	4090.00	4090.00	-320.00	1	1765
11:05:01	4080.00	4085.00	4085.00	-325.00	1	1764
11:05:01	4075.00	4080.00	4080.00	-330.00	4	1763
11:04:46	4080.00	4085.00	4080.00	-330.00	1	1759
11:04:41	4085.00	4090.00	4085.00	-325.00	1	1758
11:04:41	4090.00	4100.00	4090.00	-320.00	2	1757
11:04:10	4095.00	4110.00	4095.00	-315.00	1	1755
11:04:00	4095.00	4110.00	4110.00	-300.00	1	1754
11:03:23	4090.00	4105.00	4105.00	-305.00	1	1753
11:03:16	4090.00	4095.00	4105.00	-305.00	4	1752
11:03:16	4090.00	4095.00	4100.00	-310.00	2	1748
11:03:16	4090.00	4095.00	4095.00	-315.00	1	1746
11:03:16	4095.00	4100.00	4095.00	-315.00	1	1745
11:03:16	4095.00	4100.00	4095.00	-315.00	1	1744
11:03:12	4100.00	4110.00	4100.00	-310.00	1	1743
11:02:55	4100.00	4105.00	4105.00	-305.00	1	1742
11:02:55	4090.00	4100.00	4100.00	-310.00	3	1741
11:02:54	4095.00	4100.00	4095.00	-315.00	1	1738
11:02:52	4095.00	4100.00	4095.00	-315.00	1	1737
11:02:39	4080.00	4095.00	4095.00	-315.00	1	1736
11:02:39	4080.00	4100.00	4100.00	-310.00	1	1735
11:02:39	4095.00	4100.00	4095.00	-315.00	5	1734
11:02:39	4075.00	4090.00	4095.00	-315.00	5	1729
11:02:39	4075.00	4090.00	4090.00	-320.00	2	1724
11:02:18	4070.00	4075.00	4075.00	-335.00	1	1722
11:02:18	4070.00	4085.00	4070.00	-340.00	1	1721
11:02:18	4070.00	4080.00	4080.00	-330.00	1	1720
11:02:18	4070.00	4080.00	4070.00	-340.00	1	1719
11:02:18	4065.00	4075.00	4075.00	-335.00	1	1718
11:02:18	4065.00	4075.00	4075.00	-335.00	1	1717
11:02:18	4060.00	4070.00	4070.00	-340.00	3	1716
11:01:54	4060.00	4065.00	4065.00	-345.00	1	1713
11:01:40	4055.00	4060.00	4060.00	-350.00	1	1712
11:01:21	4055.00	4060.00	4060.00	-350.00	1	1711
11:01:21	4060.00	4065.00	4060.00	-350.00	1	1710
11:01:21	4060.00	4065.00	4060.00	-350.00	1	1709
11:01:21	4060.00	4065.00	4060.00	-350.00	1	1708
11:01:21	4065.00	4070.00	4065.00	-345.00	5	1707
11:00:59	4065.00	4070.00	4070.00	-340.00	2	1702
11:00:43	4060.00	4070.00	4070.00	-340.00	1	1700
11:00:42	4060.00	4065.00	4065.00	-345.00	1	1699
11:00:39	4055.00	4065.00	4065.00	-345.00	2	1698
11:00:36	4055.00	4065.00	4065.00	-345.00	1	1696
11:00:36	4055.00	4065.00	4065.00	-345.00	1	1695
11:00:35	4055.00	4060.00	4060.00	-350.00	5	1694
11:00:35	4055.00	4060.00	4060.00	-350.00	2	1689
11:00:35	4055.00	4060.00	4060.00	-350.00	4	1687
11:00:35	4055.00	4060.00	4060.00	-350.00	5	1683
11:00:35	4050.00	4060.00	4060.00	-350.00	2	1678
11:00:35	4050.00	4060.00	4060.00	-350.00	4	1676
11:00:35	4050.00	4060.00	4060.00	-350.00	5	1672
11:00:33	4050.00	4055.00	4055.00	-355.00	3	1667
11:00:28	4050.00	4055.00	4050.00	-360.00	1	1664
11:00:05	4040.00	4045.00	4045.00	-365.00	1	1663
11:00:03	4040.00	4050.00	4050.00	-360.00	2	1662
11:00:01	4040.00	4045.00	4045.00	-365.00	1	1660
11:00:00	4040.00	4045.00	4045.00	-365.00	1	1659
10:59:58	4040.00	4045.00	4045.00	-365.00	1	1658
10:59:56	4040.00	4045.00	4045.00	-365.00	1	1657
10:59:49	4035.00	4050.00	4035.00	-375.00	1	1656
10:59:46	4030.00	4045.00	4045.00	-365.00	4	1655
10:59:43	4030.00	4040.00	4040.00	-370.00	2	1651
10:59:43	4030.00	4040.00	4030.00	-380.00	1	1649
10:59:40	4030.00	4035.00	4035.00	-375.00	2	1648
10:59:15	4030.00	4040.00	4030.00	-380.00	1	1646
10:59:15	4035.00	4040.00	4035.00	-375.00	1	1645
10:59:15	4035.00	4040.00	4040.00	-370.00	1	1644
10:59:14	4025.00	4035.00	4035.00	-375.00	3	1643
10:59:08	4025.00	4035.00	4025.00	-385.00	1	1640
10:59:00	4020.00	4035.00	4020.00	-390.00	2	1639
10:58:56	4020.00	4030.00	4030.00	-380.00	2	1637
10:58:42	4015.00	4030.00	4030.00	-380.00	2	1635
10:58:42	4015.00	4025.00	4025.00	-385.00	1	1633
10:58:41	4015.00	4025.00	4025.00	-385.00	1	1632
10:58:39	4015.00	4025.00	4025.00	-385.00	1	1631
10:58:32	4015.00	4025.00	4025.00	-385.00	2	1630
10:58:32	4015.00	4020.00	4020.00	-390.00	1	1628
10:58:32	4015.00	4025.00	4025.00	-385.00	1	1627
10:58:32	4015.00	4020.00	4020.00	-390.00	1	1626
10:58:19	4010.00	4025.00	4025.00	-385.00	1	1625
10:58:19	4020.00	4030.00	4020.00	-390.00	1	1624
10:58:19	4010.00	4020.00	4020.00	-390.00	1	1623
10:58:19	4005.00	4025.00	4025.00	-385.00	2	1622
10:58:19	4005.00	4025.00	4025.00	-385.00	1	1620
10:58:19	4010.00	4030.00	4010.00	-400.00	8	1619
10:58:16	4015.00	4030.00	4015.00	-395.00	4	1611
10:58:15	4020.00	4035.00	4020.00	-390.00	7	1607
10:58:12	4030.00	4040.00	4030.00	-380.00	1	1600
10:58:11	4035.00	4045.00	4035.00	-375.00	2	1599
10:58:07	4035.00	4040.00	4040.00	-370.00	1	1597
10:57:59	4035.00	4040.00	4040.00	-370.00	1	1596
10:57:59	4030.00	4040.00	4040.00	-370.00	1	1595
10:57:52	4030.00	4040.00	4040.00	-370.00	1	1594
10:57:52	4035.00	4045.00	4035.00	-375.00	2	1593
10:57:52	4035.00	4045.00	4035.00	-375.00	2	1591
10:57:52	4035.00	4045.00	4035.00	-375.00	2	1589
10:57:50	4040.00	4045.00	4040.00	-370.00	1	1587
10:57:30	4035.00	4045.00	4045.00	-365.00	2	1586
10:57:22	4035.00	4040.00	4040.00	-370.00	2	1584
10:57:22	4035.00	4040.00	4040.00	-370.00	1	1582
10:57:19	4035.00	4040.00	4040.00	-370.00	1	1581
10:57:15	4040.00	4045.00	4040.00	-370.00	1	1580
10:57:11	4045.00	4050.00	4040.00	-370.00	1	1579
10:57:11	4045.00	4050.00	4045.00	-365.00	1	1578
10:57:00	4040.00	4045.00	4045.00	-365.00	1	1577
10:57:00	4035.00	4045.00	4045.00	-365.00	3	1576
10:56:59	4035.00	4040.00	4040.00	-370.00	1	1573
10:56:59	4035.00	4040.00	4040.00	-370.00	1	1572
10:56:59	4030.00	4040.00	4040.00	-370.00	1	1571
10:56:59	4035.00	4040.00	4040.00	-370.00	1	1570
10:56:59	4030.00	4040.00	4040.00	-370.00	1	1569
10:56:54	4025.00	4040.00	4040.00	-370.00	1	1568
10:56:54	4020.00	4035.00	4035.00	-375.00	1	1567
10:56:54	4020.00	4035.00	4035.00	-375.00	1	1566
10:56:46	4020.00	4040.00	4020.00	-390.00	1	1565
10:56:46	4010.00	4015.00	4015.00	-395.00	7	1564
10:56:45	4030.00	4045.00	4015.00	-395.00	2	1557
10:56:45	4030.00	4045.00	4020.00	-390.00	1	1555
10:56:45	4030.00	4045.00	4025.00	-385.00	1	1554
10:56:45	4030.00	4045.00	4030.00	-380.00	9	1553
10:56:45	4025.00	4040.00	4040.00	-370.00	2	1544
10:56:45	4035.00	4040.00	4035.00	-375.00	1	1542
10:56:21	4030.00	4045.00	4045.00	-365.00	1	1541
10:56:19	4030.00	4045.00	4030.00	-380.00	2	1540
10:56:19	4035.00	4050.00	4030.00	-380.00	1	1538
10:56:19	4035.00	4050.00	4035.00	-375.00	1	1537
10:56:19	4035.00	4045.00	4045.00	-365.00	1	1536
10:56:18	4040.00	4050.00	4035.00	-375.00	1	1535
10:56:18	4040.00	4050.00	4040.00	-370.00	1	1534
10:56:17	4045.00	4050.00	4045.00	-365.00	1	1533
10:56:17	4045.00	4050.00	4045.00	-365.00	2	1532
10:56:17	4050.00	4055.00	4050.00	-360.00	2	1530
10:56:17	4050.00	4055.00	4050.00	-360.00	2	1528
10:56:17	4050.00	4055.00	4050.00	-360.00	2	1526
10:56:17	4055.00	4060.00	4055.00	-355.00	2	1524
10:56:06	4055.00	4060.00	4060.00	-350.00	1	1522
10:55:55	4055.00	4065.00	4065.00	-345.00	1	1521
10:55:43	4055.00	4065.00	4065.00	-345.00	1	1520
10:55:41	4060.00	4070.00	4060.00	-350.00	1	1519
10:55:38	4060.00	4065.00	4065.00	-345.00	1	1518
10:55:24	4055.00	4065.00	4065.00	-345.00	1	1517
10:55:22	4055.00	4070.00	4055.00	-355.00	1	1516
10:55:21	4055.00	4070.00	4055.00	-355.00	1	1515
10:55:15	4055.00	4065.00	4065.00	-345.00	1	1514
10:55:08	4055.00	4065.00	4065.00	-345.00	1	1513
10:54:57	4055.00	4060.00	4060.00	-350.00	1	1512
10:54:52	4060.00	4070.00	4060.00	-350.00	1	1511
10:54:51	4055.00	4065.00	4065.00	-345.00	7	1510
10:54:49	4055.00	4065.00	4055.00	-355.00	1	1503
10:54:38	4050.00	4065.00	4065.00	-345.00	1	1502
10:54:35	4050.00	4055.00	4055.00	-355.00	1	1501
10:54:35	4050.00	4055.00	4055.00	-355.00	2	1500
10:54:35	4055.00	4065.00	4055.00	-355.00	1	1498
10:54:34	4060.00	4065.00	4065.00	-345.00	1	1497
10:54:32	4060.00	4065.00	4060.00	-350.00	2	1496
10:54:19	4060.00	4070.00	4060.00	-350.00	1	1494
10:53:08	4065.00	4070.00	4070.00	-340.00	1	1493
10:53:07	4065.00	4070.00	4070.00	-340.00	1	1492
10:53:06	4070.00	4075.00	4070.00	-340.00	2	1491
10:53:06	4070.00	4075.00	4070.00	-340.00	2	1489
10:51:54	4065.00	4075.00	4075.00	-335.00	1	1487
10:51:54	4060.00	4075.00	4075.00	-335.00	1	1486
10:51:54	4060.00	4075.00	4075.00	-335.00	1	1485
10:51:37	4060.00	4070.00	4070.00	-340.00	2	1484
10:51:28	4060.00	4070.00	4070.00	-340.00	1	1482
10:50:57	4060.00	4070.00	4070.00	-340.00	2	1481
10:50:49	4060.00	4065.00	4065.00	-345.00	1	1479
10:50:49	4060.00	4065.00	4065.00	-345.00	1	1478
10:50:49	4060.00	4065.00	4065.00	-345.00	1	1477
10:50:49	4055.00	4065.00	4065.00	-345.00	2	1476
10:50:29	4055.00	4060.00	4060.00	-350.00	1	1474
10:50:29	4055.00	4060.00	4060.00	-350.00	1	1473
10:50:21	4055.00	4060.00	4060.00	-350.00	1	1472
10:50:20	4055.00	4060.00	4055.00	-355.00	1	1471
10:50:20	4060.00	4065.00	4055.00	-355.00	3	1470
10:50:20	4060.00	4065.00	4060.00	-350.00	1	1467
10:49:50	4060.00	4070.00	4060.00	-350.00	1	1466
10:49:49	4060.00	4070.00	4070.00	-340.00	1	1465
10:49:44	4065.00	4070.00	4065.00	-345.00	1	1464
10:49:40	4065.00	4070.00	4065.00	-345.00	1	1463
10:49:39	4060.00	4065.00	4065.00	-345.00	2	1462
10:49:21	4060.00	4065.00	4060.00	-350.00	1	1460
10:49:17	4060.00	4070.00	4060.00	-350.00	1	1459
10:48:47	4070.00	4075.00	4070.00	-340.00	2	1458
10:48:43	4070.00	4075.00	4075.00	-335.00	1	1456
10:48:36	4075.00	4080.00	4075.00	-335.00	3	1455
10:48:36	4075.00	4080.00	4075.00	-335.00	1	1452
10:48:26	4075.00	4085.00	4075.00	-335.00	1	1451
10:48:15	4075.00	4085.00	4085.00	-325.00	1	1450
10:48:13	4075.00	4080.00	4080.00	-330.00	1	1449
10:48:13	4070.00	4075.00	4075.00	-335.00	1	1448
10:48:13	4065.00	4075.00	4075.00	-335.00	3	1447
10:48:13	4060.00	4070.00	4070.00	-340.00	8	1444
10:48:13	4060.00	4070.00	4070.00	-340.00	1	1436
10:48:09	4065.00	4070.00	4065.00	-345.00	1	1435
10:48:02	4065.00	4070.00	4070.00	-340.00	6	1434
10:47:56	4070.00	4075.00	4070.00	-340.00	2	1428
10:47:49	4070.00	4080.00	4080.00	-330.00	1	1426
10:47:49	4070.00	4080.00	4070.00	-340.00	2	1425
10:47:49	4075.00	4080.00	4075.00	-335.00	1	1423
10:47:47	4075.00	4080.00	4075.00	-335.00	1	1422
10:47:46	4075.00	4080.00	4075.00	-335.00	1	1421
10:47:46	4075.00	4080.00	4075.00	-335.00	1	1420
10:47:46	4075.00	4080.00	4080.00	-330.00	1	1419
10:47:45	4075.00	4080.00	4075.00	-335.00	1	1418
10:47:34	4075.00	4085.00	4085.00	-325.00	1	1417
10:47:34	4080.00	4085.00	4080.00	-330.00	3	1416
10:47:34	4080.00	4085.00	4080.00	-330.00	2	1413
10:47:34	4080.00	4085.00	4080.00	-330.00	2	1411
10:47:34	4085.00	4090.00	4085.00	-325.00	2	1409
10:47:34	4085.00	4090.00	4085.00	-325.00	2	1407
10:47:34	4085.00	4090.00	4085.00	-325.00	2	1405
10:47:27	4090.00	4095.00	4090.00	-320.00	2	1403
10:46:51	4090.00	4095.00	4095.00	-315.00	1	1401
10:46:30	4090.00	4095.00	4095.00	-315.00	1	1400
10:45:59	4090.00	4095.00	4095.00	-315.00	1	1399
10:45:42	4090.00	4095.00	4095.00	-315.00	1	1398
10:45:39	4090.00	4095.00	4095.00	-315.00	1	1397
10:45:21	4090.00	4100.00	4100.00	-310.00	1	1396
10:45:12	4095.00	4100.00	4095.00	-315.00	3	1395
10:44:37	4095.00	4105.00	4105.00	-305.00	1	1392
10:44:19	4095.00	4105.00	4095.00	-315.00	1	1391
10:44:16	4100.00	4105.00	4100.00	-310.00	1	1390
10:43:43	4090.00	4100.00	4100.00	-310.00	2	1389
10:42:46	4085.00	4100.00	4085.00	-325.00	1	1387
10:42:30	4085.00	4105.00	4085.00	-325.00	1	1386
10:42:27	4085.00	4105.00	4105.00	-305.00	1	1385
10:42:27	4090.00	4110.00	4090.00	-320.00	1	1384
10:42:22	4090.00	4105.00	4105.00	-305.00	1	1383
10:42:22	4105.00	4110.00	4105.00	-305.00	1	1382
10:42:22	4090.00	4105.00	4105.00	-305.00	1	1381
10:42:14	4090.00	4105.00	4105.00	-305.00	1	1380
10:41:51	4090.00	4105.00	4090.00	-320.00	1	1379
10:41:49	4100.00	4110.00	4100.00	-310.00	1	1378
10:41:02	4100.00	4115.00	4115.00	-295.00	1	1377
10:40:03	4095.00	4110.00	4110.00	-300.00	1	1376
10:40:03	4095.00	4110.00	4110.00	-300.00	2	1375
10:39:38	4085.00	4110.00	4110.00	-300.00	1	1373
10:39:26	4090.00	4110.00	4090.00	-320.00	1	1372
10:39:07	4085.00	4110.00	4085.00	-325.00	1	1371
10:39:06	4095.00	4110.00	4095.00	-315.00	1	1370
10:37:51	4095.00	4100.00	4100.00	-310.00	1	1369
10:37:51	4100.00	4120.00	4100.00	-310.00	1	1368
10:37:39	4105.00	4115.00	4105.00	-305.00	1	1367
10:37:39	4095.00	4110.00	4110.00	-300.00	1	1366
10:37:37	4085.00	4105.00	4105.00	-305.00	1	1365
10:37:34	4095.00	4105.00	4095.00	-315.00	1	1364
10:37:32	4095.00	4110.00	4095.00	-315.00	1	1363
10:37:26	4095.00	4110.00	4095.00	-315.00	1	1362
10:37:25	4100.00	4115.00	4100.00	-310.00	4	1361
10:37:09	4100.00	4115.00	4100.00	-310.00	1	1357
10:37:00	4100.00	4125.00	4100.00	-310.00	1	1356
10:36:58	4115.00	4125.00	4115.00	-295.00	1	1355
10:36:47	4120.00	4130.00	4120.00	-290.00	1	1354
10:36:44	4120.00	4130.00	4120.00	-290.00	1	1353
10:36:44	4130.00	4145.00	4125.00	-285.00	2	1352
10:36:44	4130.00	4145.00	4130.00	-280.00	1	1350
10:36:43	4130.00	4145.00	4130.00	-280.00	1	1349
10:36:42	4135.00	4145.00	4135.00	-275.00	1	1348
10:36:19	4135.00	4150.00	4135.00	-275.00	1	1347
10:36:01	4135.00	4150.00	4135.00	-275.00	1	1346
10:36:00	4140.00	4150.00	4140.00	-270.00	1	1345
10:35:54	4140.00	4150.00	4140.00	-270.00	2	1344
10:35:49	4145.00	4165.00	4145.00	-265.00	1	1342
10:34:36	4150.00	4165.00	4165.00	-245.00	1	1341
10:34:22	4160.00	4165.00	4160.00	-250.00	1	1340
10:34:02	4175.00	4180.00	4175.00	-235.00	1	1339
10:33:41	4175.00	4180.00	4175.00	-235.00	1	1338
10:33:30	4180.00	4185.00	4180.00	-230.00	1	1337
10:33:24	4185.00	4190.00	4185.00	-225.00	3	1336
10:33:24	4185.00	4190.00	4185.00	-225.00	1	1333
10:33:24	4185.00	4190.00	4185.00	-225.00	2	1332
10:33:22	4185.00	4190.00	4185.00	-225.00	2	1330
10:33:21	4185.00	4190.00	4190.00	-220.00	1	1328
10:33:00	4185.00	4190.00	4190.00	-220.00	1	1327
10:31:34	4170.00	4185.00	4185.00	-225.00	1	1326
10:31:24	4165.00	4180.00	4180.00	-230.00	4	1325
10:29:39	4145.00	4160.00	4160.00	-250.00	1	1321
10:29:34	4155.00	4160.00	4155.00	-255.00	1	1320
10:29:21	4160.00	4165.00	4160.00	-250.00	1	1319
10:29:08	4165.00	4170.00	4165.00	-245.00	1	1318
10:29:05	4170.00	4180.00	4170.00	-240.00	5	1317
10:29:01	4175.00	4180.00	4175.00	-235.00	1	1312
10:28:50	4170.00	4175.00	4175.00	-235.00	1	1311
10:28:25	4160.00	4170.00	4170.00	-240.00	2	1310
10:28:25	4160.00	4170.00	4170.00	-240.00	1	1308
10:28:25	4155.00	4165.00	4165.00	-245.00	1	1307
10:28:25	4155.00	4165.00	4165.00	-245.00	1	1306
10:28:25	4155.00	4165.00	4165.00	-245.00	1	1305
10:27:51	4145.00	4160.00	4160.00	-250.00	1	1304
10:27:49	4155.00	4160.00	4155.00	-255.00	1	1303
10:27:47	4155.00	4160.00	4160.00	-250.00	1	1302
10:27:13	4150.00	4160.00	4160.00	-250.00	1	1301
10:26:21	4145.00	4160.00	4160.00	-250.00	1	1300
10:26:19	4140.00	4155.00	4155.00	-255.00	1	1299
10:25:14	4140.00	4160.00	4160.00	-250.00	1	1298
10:24:54	4155.00	4165.00	4155.00	-255.00	1	1297
10:24:54	4160.00	4165.00	4160.00	-250.00	1	1296
10:24:33	4140.00	4155.00	4155.00	-255.00	1	1295
10:24:26	4145.00	4155.00	4145.00	-265.00	1	1294
10:24:26	4150.00	4160.00	4145.00	-265.00	1	1293
10:24:26	4150.00	4160.00	4150.00	-260.00	1	1292
10:23:54	4135.00	4145.00	4145.00	-265.00	2	1291
10:23:33	4155.00	4160.00	4155.00	-255.00	1	1289
10:23:24	4160.00	4170.00	4160.00	-250.00	2	1288
10:23:19	4170.00	4175.00	4170.00	-240.00	1	1286
10:23:17	4160.00	4170.00	4170.00	-240.00	1	1285
10:23:16	4160.00	4165.00	4165.00	-245.00	1	1284
10:23:15	4160.00	4165.00	4160.00	-250.00	2	1283
10:23:15	4155.00	4160.00	4160.00	-250.00	2	1281
10:23:09	4160.00	4165.00	4160.00	-250.00	1	1279
10:22:56	4165.00	4170.00	4165.00	-245.00	1	1278
10:22:56	4155.00	4165.00	4165.00	-245.00	1	1277
10:22:50	4160.00	4170.00	4160.00	-250.00	1	1276
10:22:50	4160.00	4170.00	4160.00	-250.00	2	1275
10:22:49	4160.00	4165.00	4165.00	-245.00	1	1273
10:22:48	4160.00	4165.00	4165.00	-245.00	1	1272
10:22:37	4160.00	4170.00	4170.00	-240.00	1	1271
10:22:37	4165.00	4170.00	4165.00	-245.00	2	1270
10:22:37	4160.00	4165.00	4165.00	-245.00	2	1268
10:22:30	4150.00	4160.00	4160.00	-250.00	1	1266
10:22:30	4150.00	4160.00	4160.00	-250.00	1	1265
10:22:28	4140.00	4155.00	4155.00	-255.00	3	1264
10:22:27	4140.00	4150.00	4150.00	-260.00	1	1261
10:22:26	4140.00	4150.00	4150.00	-260.00	1	1260
10:22:18	4135.00	4145.00	4145.00	-265.00	1	1259
10:22:16	4130.00	4145.00	4130.00	-280.00	1	1258
10:22:05	4110.00	4120.00	4120.00	-290.00	1	1257
10:22:05	4110.00	4120.00	4120.00	-290.00	1	1256
10:22:05	4105.00	4115.00	4115.00	-295.00	4	1255
10:21:58	4105.00	4115.00	4105.00	-305.00	1	1251
10:21:55	4105.00	4115.00	4115.00	-295.00	1	1250
10:21:48	4105.00	4115.00	4105.00	-305.00	1	1249
10:21:47	4105.00	4115.00	4115.00	-295.00	1	1248
10:21:44	4105.00	4115.00	4115.00	-295.00	2	1247
10:21:44	4100.00	4115.00	4115.00	-295.00	2	1245
10:21:32	4105.00	4115.00	4115.00	-295.00	1	1243
10:21:30	4100.00	4110.00	4110.00	-300.00	1	1242
10:21:30	4095.00	4105.00	4105.00	-305.00	2	1241
10:21:30	4090.00	4100.00	4100.00	-310.00	2	1239
10:21:30	4085.00	4100.00	4100.00	-310.00	6	1237
10:21:13	4085.00	4095.00	4095.00	-315.00	1	1231
10:20:25	4085.00	4100.00	4085.00	-325.00	1	1230
10:20:14	4075.00	4080.00	4080.00	-330.00	1	1229
10:20:10	4075.00	4095.00	4095.00	-315.00	1	1228
10:20:03	4070.00	4095.00	4095.00	-315.00	1	1227
10:20:03	4080.00	4100.00	4070.00	-340.00	1	1226
10:20:03	4080.00	4100.00	4075.00	-335.00	2	1225
10:20:03	4080.00	4100.00	4080.00	-330.00	6	1223
10:19:56	4085.00	4100.00	4100.00	-310.00	1	1217
10:19:56	4080.00	4095.00	4095.00	-315.00	2	1216
10:19:52	4080.00	4095.00	4080.00	-330.00	1	1214
10:19:51	4070.00	4085.00	4085.00	-325.00	1	1213
10:19:51	4065.00	4080.00	4080.00	-330.00	1	1212
10:19:48	4080.00	4085.00	4080.00	-330.00	1	1211
10:19:48	4080.00	4085.00	4080.00	-330.00	1	1210
10:19:48	4080.00	4085.00	4080.00	-330.00	1	1209
10:19:22	4080.00	4095.00	4095.00	-315.00	1	1208
10:19:14	4085.00	4090.00	4090.00	-320.00	1	1207
10:19:13	4085.00	4090.00	4090.00	-320.00	2	1206
10:19:00	4090.00	4100.00	4090.00	-320.00	1	1204
10:18:55	4090.00	4100.00	4090.00	-320.00	1	1203
10:18:36	4090.00	4100.00	4100.00	-310.00	1	1202
10:18:34	4095.00	4100.00	4095.00	-315.00	1	1201
10:18:27	4090.00	4105.00	4105.00	-305.00	1	1200
10:17:56	4090.00	4100.00	4100.00	-310.00	1	1199
10:17:42	4090.00	4095.00	4095.00	-315.00	1	1198
10:17:42	4090.00	4095.00	4095.00	-315.00	2	1197
10:17:42	4085.00	4090.00	4090.00	-320.00	1	1195
10:17:42	4080.00	4090.00	4090.00	-320.00	1	1194
10:17:41	4085.00	4090.00	4085.00	-325.00	1	1193
10:17:41	4080.00	4085.00	4085.00	-325.00	1	1192
10:17:36	4080.00	4095.00	4080.00	-330.00	1	1191
10:17:34	4095.00	4100.00	4095.00	-315.00	2	1190
10:17:27	4085.00	4100.00	4100.00	-310.00	1	1188
10:17:26	4100.00	4105.00	4100.00	-310.00	2	1187
10:17:26	4100.00	4105.00	4100.00	-310.00	1	1185
10:17:26	4100.00	4105.00	4100.00	-310.00	2	1184
10:17:25	4105.00	4110.00	4105.00	-305.00	2	1182
10:17:25	4105.00	4110.00	4105.00	-305.00	2	1180
10:16:56	4105.00	4110.00	4110.00	-300.00	1	1178
10:16:51	4110.00	4115.00	4110.00	-300.00	1	1177
10:16:47	4110.00	4115.00	4110.00	-300.00	1	1176
10:16:44	4110.00	4115.00	4110.00	-300.00	1	1175
10:16:44	4115.00	4125.00	4115.00	-295.00	1	1174
10:16:23	4120.00	4130.00	4120.00	-290.00	2	1173
10:15:43	4135.00	4145.00	4135.00	-275.00	3	1171
10:15:35	4140.00	4150.00	4140.00	-270.00	1	1168
10:15:03	4140.00	4145.00	4145.00	-265.00	1	1167
10:15:03	4135.00	4140.00	4140.00	-270.00	2	1166
10:15:03	4135.00	4140.00	4140.00	-270.00	1	1164
10:14:55	4135.00	4140.00	4140.00	-270.00	1	1163
10:14:31	4135.00	4140.00	4140.00	-270.00	1	1162
10:13:29	4145.00	4150.00	4145.00	-265.00	1	1161
10:13:08	4150.00	4155.00	4150.00	-260.00	1	1160
10:12:54	4135.00	4150.00	4150.00	-260.00	1	1159
10:12:46	4135.00	4150.00	4150.00	-260.00	1	1158
10:12:25	4130.00	4140.00	4140.00	-270.00	1	1157
10:12:17	4120.00	4135.00	4135.00	-275.00	2	1156
10:12:07	4120.00	4130.00	4130.00	-280.00	3	1154
10:12:07	4120.00	4125.00	4125.00	-285.00	1	1151
10:11:30	4110.00	4125.00	4125.00	-285.00	2	1150
10:11:30	4110.00	4120.00	4120.00	-290.00	3	1148
10:11:16	4110.00	4120.00	4120.00	-290.00	1	1145
10:11:07	4120.00	4130.00	4120.00	-290.00	1	1144
10:11:07	4120.00	4130.00	4120.00	-290.00	1	1143
10:11:07	4120.00	4130.00	4120.00	-290.00	4	1142
10:10:15	4120.00	4130.00	4130.00	-280.00	2	1138
10:10:15	4120.00	4125.00	4125.00	-285.00	2	1136
10:10:05	4120.00	4125.00	4125.00	-285.00	1	1134
10:10:03	4120.00	4125.00	4125.00	-285.00	1	1133
10:09:56	4125.00	4130.00	4125.00	-285.00	1	1132
10:09:38	4125.00	4130.00	4125.00	-285.00	1	1131
10:09:34	4125.00	4130.00	4125.00	-285.00	1	1130
10:09:21	4125.00	4140.00	4125.00	-285.00	1	1129
10:09:18	4130.00	4140.00	4130.00	-280.00	2	1128
10:09:18	4130.00	4145.00	4130.00	-280.00	1	1126
10:09:10	4135.00	4145.00	4135.00	-275.00	3	1125
10:08:57	4140.00	4155.00	4140.00	-270.00	1	1122
10:08:32	4140.00	4155.00	4155.00	-255.00	1	1121
10:08:32	4140.00	4150.00	4150.00	-260.00	1	1120
10:08:28	4140.00	4150.00	4150.00	-260.00	1	1119
10:08:24	4145.00	4160.00	4145.00	-265.00	2	1118
10:07:19	4140.00	4150.00	4150.00	-260.00	3	1116
10:07:19	4135.00	4145.00	4145.00	-265.00	1	1113
10:07:19	4135.00	4145.00	4145.00	-265.00	1	1112
10:06:46	4135.00	4145.00	4145.00	-265.00	1	1111
10:06:46	4135.00	4145.00	4135.00	-275.00	1	1110
10:06:23	4140.00	4145.00	4140.00	-270.00	1	1109
10:06:15	4135.00	4140.00	4140.00	-270.00	3	1108
10:06:15	4135.00	4140.00	4135.00	-275.00	1	1105
10:06:15	4130.00	4135.00	4135.00	-275.00	3	1104
10:06:10	4130.00	4135.00	4130.00	-280.00	1	1101
10:06:06	4130.00	4135.00	4135.00	-275.00	1	1100
10:06:04	4130.00	4135.00	4130.00	-280.00	1	1099
10:06:03	4130.00	4135.00	4130.00	-280.00	1	1098
10:05:58	4130.00	4135.00	4130.00	-280.00	2	1097
10:05:56	4130.00	4135.00	4135.00	-275.00	1	1095
10:05:56	4130.00	4135.00	4135.00	-275.00	1	1094
10:05:56	4130.00	4135.00	4135.00	-275.00	1	1093
10:05:54	4130.00	4135.00	4130.00	-280.00	1	1092
10:05:53	4130.00	4135.00	4130.00	-280.00	1	1091
10:05:31	4130.00	4135.00	4130.00	-280.00	1	1090
10:05:25	4135.00	4140.00	4135.00	-275.00	1	1089
10:05:14	4135.00	4145.00	4135.00	-275.00	4	1088
10:05:12	4135.00	4145.00	4135.00	-275.00	1	1084
10:05:03	4140.00	4150.00	4140.00	-270.00	1	1083
10:04:54	4140.00	4150.00	4140.00	-270.00	1	1082
10:04:52	4150.00	4160.00	4150.00	-260.00	1	1081
10:04:52	4150.00	4165.00	4150.00	-260.00	1	1080
10:04:40	4155.00	4170.00	4155.00	-255.00	1	1079
10:04:30	4155.00	4170.00	4170.00	-240.00	1	1078
10:04:12	4170.00	4190.00	4170.00	-240.00	2	1077
10:03:43	4185.00	4195.00	4185.00	-225.00	1	1075
10:03:42	4185.00	4195.00	4185.00	-225.00	1	1074
10:03:39	4170.00	4185.00	4185.00	-225.00	1	1073
10:03:38	4170.00	4185.00	4170.00	-240.00	1	1072
10:02:52	4175.00	4180.00	4175.00	-235.00	1	1071
10:02:52	4175.00	4180.00	4175.00	-235.00	1	1070
10:02:52	4180.00	4190.00	4180.00	-230.00	1	1069
10:02:50	4185.00	4195.00	4185.00	-225.00	1	1068
10:02:31	4180.00	4190.00	4190.00	-220.00	1	1067
10:02:30	4185.00	4190.00	4185.00	-225.00	1	1066
10:02:30	4180.00	4185.00	4185.00	-225.00	4	1065
10:02:30	4180.00	4185.00	4185.00	-225.00	2	1061
10:02:16	4175.00	4185.00	4185.00	-225.00	1	1059
10:02:16	4175.00	4185.00	4185.00	-225.00	1	1058
10:02:07	4185.00	4190.00	4185.00	-225.00	1	1057
10:02:04	4165.00	4185.00	4185.00	-225.00	4	1056
10:01:50	4155.00	4175.00	4175.00	-235.00	1	1052
10:01:50	4155.00	4175.00	4175.00	-235.00	1	1051
10:01:38	4155.00	4175.00	4155.00	-255.00	1	1050
10:01:31	4160.00	4180.00	4160.00	-250.00	1	1049
10:01:24	4160.00	4165.00	4165.00	-245.00	1	1048
10:01:23	4140.00	4160.00	4160.00	-250.00	5	1047
10:01:17	4140.00	4160.00	4140.00	-270.00	2	1042
10:01:03	4140.00	4145.00	4145.00	-265.00	1	1040
10:01:03	4145.00	4155.00	4145.00	-265.00	1	1039
10:00:47	4140.00	4145.00	4145.00	-265.00	1	1038
10:00:38	4140.00	4155.00	4155.00	-255.00	1	1037
10:00:38	4140.00	4150.00	4150.00	-260.00	1	1036
10:00:38	4135.00	4150.00	4150.00	-260.00	1	1035
10:00:35	4135.00	4140.00	4140.00	-270.00	2	1034
10:00:29	4140.00	4150.00	4140.00	-270.00	3	1032
10:00:24	4140.00	4145.00	4145.00	-265.00	1	1029
10:00:16	4145.00	4155.00	4145.00	-265.00	2	1028
10:00:07	4150.00	4155.00	4150.00	-260.00	1	1026
09:59:58	4145.00	4160.00	4145.00	-265.00	1	1025
09:59:52	4145.00	4150.00	4150.00	-260.00	1	1024
09:59:22	4145.00	4150.00	4150.00	-260.00	1	1023
09:59:20	4145.00	4155.00	4155.00	-255.00	1	1022
09:59:20	4145.00	4150.00	4150.00	-260.00	3	1021
09:59:12	4145.00	4150.00	4150.00	-260.00	1	1018
09:58:39	4150.00	4165.00	4150.00	-260.00	1	1017
09:58:24	4150.00	4170.00	4150.00	-260.00	1	1016
09:58:16	4145.00	4150.00	4150.00	-260.00	2	1015
09:58:01	4140.00	4155.00	4155.00	-255.00	1	1013
09:57:58	4150.00	4160.00	4150.00	-260.00	4	1012
09:57:58	4150.00	4155.00	4155.00	-255.00	1	1008
09:57:58	4150.00	4155.00	4155.00	-255.00	1	1007
09:57:43	4155.00	4160.00	4155.00	-255.00	1	1006
09:57:34	4155.00	4160.00	4155.00	-255.00	1	1005
09:57:32	4160.00	4165.00	4160.00	-250.00	1	1004
09:57:31	4165.00	4180.00	4165.00	-245.00	2	1003
09:56:50	4160.00	4180.00	4180.00	-230.00	1	1001
09:56:47	4160.00	4175.00	4175.00	-235.00	1	1000
09:56:23	4175.00	4185.00	4175.00	-235.00	1	999
09:56:23	4180.00	4190.00	4180.00	-230.00	2	998
09:56:21	4185.00	4195.00	4185.00	-225.00	1	996
09:56:21	4190.00	4195.00	4190.00	-220.00	1	995
09:55:37	4185.00	4195.00	4195.00	-215.00	1	994
09:55:21	4185.00	4190.00	4185.00	-225.00	2	993
09:55:18	4185.00	4195.00	4185.00	-225.00	1	991
09:55:10	4180.00	4185.00	4185.00	-225.00	1	990
09:55:00	4170.00	4185.00	4185.00	-225.00	1	989
09:55:00	4170.00	4185.00	4170.00	-240.00	1	988
09:54:57	4170.00	4180.00	4180.00	-230.00	1	987
09:54:47	4165.00	4170.00	4170.00	-240.00	1	986
09:54:18	4160.00	4185.00	4185.00	-225.00	1	985
09:54:17	4155.00	4180.00	4180.00	-230.00	1	984
09:54:16	4155.00	4165.00	4165.00	-245.00	1	983
09:54:16	4150.00	4160.00	4160.00	-250.00	2	982
09:54:16	4150.00	4160.00	4160.00	-250.00	2	980
09:53:56	4145.00	4160.00	4145.00	-265.00	1	978
09:53:54	4145.00	4150.00	4150.00	-260.00	1	977
09:53:51	4140.00	4150.00	4150.00	-260.00	1	976
09:53:51	4135.00	4150.00	4150.00	-260.00	1	975
09:53:46	4130.00	4140.00	4140.00	-270.00	1	974
09:53:27	4130.00	4150.00	4150.00	-260.00	1	973
09:53:27	4130.00	4150.00	4130.00	-280.00	1	972
09:53:27	4130.00	4135.00	4135.00	-275.00	2	971
09:53:24	4130.00	4135.00	4135.00	-275.00	1	969
09:53:23	4135.00	4150.00	4135.00	-275.00	1	968
09:53:20	4135.00	4155.00	4135.00	-275.00	1	967
09:53:10	4135.00	4160.00	4135.00	-275.00	1	966
09:53:09	4140.00	4155.00	4140.00	-270.00	1	965
09:53:07	4145.00	4155.00	4145.00	-265.00	1	964
09:53:07	4150.00	4160.00	4150.00	-260.00	1	963
09:53:06	4150.00	4160.00	4150.00	-260.00	1	962
09:53:05	4150.00	4160.00	4150.00	-260.00	1	961
09:53:05	4150.00	4160.00	4150.00	-260.00	1	960
09:52:48	4160.00	4175.00	4160.00	-250.00	2	959
09:52:42	4165.00	4180.00	4165.00	-245.00	1	957
09:52:41	4170.00	4185.00	4170.00	-240.00	1	956
09:52:41	4170.00	4185.00	4170.00	-240.00	1	955
09:52:20	4170.00	4180.00	4180.00	-230.00	1	954
09:52:20	4175.00	4185.00	4175.00	-235.00	4	953
09:51:06	4175.00	4200.00	4175.00	-235.00	1	949
09:51:05	4195.00	4200.00	4195.00	-215.00	1	948
09:50:58	4195.00	4205.00	4195.00	-215.00	2	947
09:50:58	4195.00	4205.00	4195.00	-215.00	1	945
09:50:07	4195.00	4215.00	4195.00	-215.00	1	944
09:50:00	4200.00	4215.00	4215.00	-195.00	1	943
09:49:57	4200.00	4220.00	4200.00	-210.00	1	942
09:49:55	4205.00	4225.00	4205.00	-205.00	1	941
09:49:48	4200.00	4220.00	4220.00	-190.00	1	940
09:49:36	4200.00	4215.00	4200.00	-210.00	1	939
09:49:27	4205.00	4225.00	4205.00	-205.00	1	938
09:49:00	4195.00	4210.00	4210.00	-200.00	1	937
09:49:00	4190.00	4205.00	4205.00	-205.00	3	936
09:48:50	4180.00	4205.00	4205.00	-205.00	1	933
09:48:50	4180.00	4205.00	4180.00	-230.00	1	932
09:48:49	4190.00	4210.00	4175.00	-235.00	3	931
09:48:49	4190.00	4210.00	4180.00	-230.00	2	928
09:48:49	4190.00	4210.00	4185.00	-225.00	2	926
09:48:49	4190.00	4210.00	4190.00	-220.00	2	924
09:48:48	4190.00	4200.00	4200.00	-210.00	1	922
09:48:41	4190.00	4215.00	4190.00	-220.00	1	921
09:48:40	4200.00	4220.00	4200.00	-210.00	2	920
09:48:28	4205.00	4220.00	4205.00	-205.00	1	918
09:48:27	4205.00	4215.00	4205.00	-205.00	1	917
09:48:27	4205.00	4210.00	4210.00	-200.00	1	916
09:48:27	4210.00	4220.00	4210.00	-200.00	2	915
09:48:21	4210.00	4220.00	4210.00	-200.00	1	913
09:48:21	4215.00	4225.00	4215.00	-195.00	1	912
09:48:20	4215.00	4225.00	4215.00	-195.00	1	911
09:48:02	4230.00	4240.00	4230.00	-180.00	3	910
09:47:48	4235.00	4240.00	4235.00	-175.00	1	907
09:47:29	4235.00	4240.00	4235.00	-175.00	1	906
09:47:29	4235.00	4240.00	4235.00	-175.00	1	905
09:47:19	4240.00	4245.00	4240.00	-170.00	2	904
09:47:19	4245.00	4250.00	4245.00	-165.00	1	902
09:47:19	4245.00	4250.00	4245.00	-165.00	1	901
09:47:19	4245.00	4250.00	4245.00	-165.00	1	900
09:47:18	4250.00	4255.00	4250.00	-160.00	2	899
09:47:12	4255.00	4260.00	4255.00	-155.00	2	897
09:47:11	4260.00	4265.00	4260.00	-150.00	1	895
09:47:11	4260.00	4265.00	4260.00	-150.00	1	894
09:46:10	4260.00	4280.00	4260.00	-150.00	1	893
09:45:56	4255.00	4275.00	4275.00	-135.00	1	892
09:45:56	4255.00	4275.00	4275.00	-135.00	1	891
09:45:49	4255.00	4275.00	4275.00	-135.00	1	890
09:45:37	4255.00	4280.00	4255.00	-155.00	1	889
09:45:01	4270.00	4295.00	4270.00	-140.00	1	888
09:44:55	4260.00	4280.00	4280.00	-130.00	1	887
09:44:53	4260.00	4275.00	4275.00	-135.00	1	886
09:44:53	4255.00	4270.00	4270.00	-140.00	3	885
09:44:53	4255.00	4265.00	4265.00	-145.00	2	882
09:44:14	4235.00	4255.00	4235.00	-175.00	1	880
09:44:04	4230.00	4235.00	4235.00	-175.00	2	879
09:43:48	4230.00	4235.00	4230.00	-180.00	2	877
09:43:47	4235.00	4250.00	4235.00	-175.00	2	875
09:43:16	4215.00	4235.00	4235.00	-175.00	1	873
09:43:16	4215.00	4230.00	4230.00	-180.00	2	872
09:43:16	4210.00	4230.00	4230.00	-180.00	1	870
09:43:09	4230.00	4235.00	4230.00	-180.00	1	869
09:43:03	4205.00	4225.00	4225.00	-185.00	2	868
09:42:46	4210.00	4230.00	4210.00	-200.00	1	866
09:42:37	4205.00	4225.00	4205.00	-205.00	1	865
09:42:37	4205.00	4215.00	4215.00	-195.00	1	864
09:42:37	4205.00	4215.00	4215.00	-195.00	1	863
09:42:33	4200.00	4215.00	4200.00	-210.00	1	862
09:42:31	4200.00	4215.00	4200.00	-210.00	1	861
09:42:30	4200.00	4210.00	4210.00	-200.00	1	860
09:42:29	4200.00	4215.00	4200.00	-210.00	1	859
09:42:29	4200.00	4215.00	4200.00	-210.00	1	858
09:42:29	4200.00	4215.00	4200.00	-210.00	1	857
09:42:23	4200.00	4225.00	4200.00	-210.00	1	856
09:42:19	4195.00	4215.00	4215.00	-195.00	1	855
09:42:19	4195.00	4220.00	4195.00	-215.00	2	854
09:42:18	4200.00	4220.00	4220.00	-190.00	1	852
09:42:18	4195.00	4200.00	4200.00	-210.00	1	851
09:42:18	4195.00	4200.00	4200.00	-210.00	1	850
09:42:18	4205.00	4220.00	4200.00	-210.00	10	849
09:42:18	4205.00	4220.00	4205.00	-205.00	2	839
09:42:09	4200.00	4210.00	4210.00	-200.00	1	837
09:42:09	4210.00	4220.00	4210.00	-200.00	1	836
09:42:06	4215.00	4235.00	4215.00	-195.00	1	835
09:42:06	4215.00	4235.00	4215.00	-195.00	2	834
09:42:05	4215.00	4235.00	4235.00	-175.00	1	832
09:42:03	4220.00	4235.00	4220.00	-190.00	1	831
09:42:03	4210.00	4230.00	4230.00	-180.00	5	830
09:42:03	4220.00	4235.00	4210.00	-200.00	1	825
09:42:03	4220.00	4235.00	4215.00	-195.00	1	824
09:42:03	4220.00	4235.00	4220.00	-190.00	2	823
09:42:00	4220.00	4245.00	4220.00	-190.00	1	821
09:42:00	4220.00	4245.00	4220.00	-190.00	1	820
09:41:57	4235.00	4250.00	4235.00	-175.00	1	819
09:41:47	4250.00	4265.00	4250.00	-160.00	3	818
09:41:18	4255.00	4270.00	4255.00	-155.00	1	815
09:41:17	4285.00	4295.00	4250.00	-160.00	1	814
09:41:17	4285.00	4295.00	4260.00	-150.00	2	813
09:40:33	4290.00	4295.00	4290.00	-120.00	2	811
09:40:03	4290.00	4300.00	4300.00	-110.00	1	809
09:40:03	4300.00	4310.00	4300.00	-110.00	2	808
09:40:00	4300.00	4310.00	4300.00	-110.00	1	806
09:39:55	4295.00	4310.00	4295.00	-115.00	2	805
09:39:55	4300.00	4315.00	4300.00	-110.00	4	803
09:39:47	4310.00	4315.00	4310.00	-100.00	2	799
09:39:47	4315.00	4320.00	4315.00	-95.00	3	797
09:39:34	4320.00	4325.00	4320.00	-90.00	1	794
09:39:23	4320.00	4330.00	4320.00	-90.00	1	793
09:38:17	4330.00	4345.00	4330.00	-80.00	1	792
09:37:56	4315.00	4330.00	4330.00	-80.00	1	791
09:37:46	4310.00	4330.00	4310.00	-100.00	1	790
09:37:39	4310.00	4335.00	4310.00	-100.00	1	789
09:37:18	4320.00	4335.00	4320.00	-90.00	3	788
09:37:18	4325.00	4345.00	4325.00	-85.00	2	785
09:37:17	4330.00	4350.00	4330.00	-80.00	2	783
09:36:48	4345.00	4355.00	4345.00	-65.00	1	781
09:35:53	4340.00	4345.00	4340.00	-70.00	1	780
09:35:39	4330.00	4345.00	4345.00	-65.00	1	779
09:35:38	4340.00	4350.00	4340.00	-70.00	4	778
09:35:34	4350.00	4355.00	4350.00	-60.00	1	774
09:35:18	4350.00	4355.00	4350.00	-60.00	1	773
09:35:08	4340.00	4345.00	4345.00	-65.00	1	772
09:35:00	4345.00	4350.00	4345.00	-65.00	1	771
09:34:58	4350.00	4355.00	4350.00	-60.00	1	770
09:34:51	4320.00	4330.00	4330.00	-80.00	1	769
09:34:45	4315.00	4325.00	4325.00	-85.00	1	768
09:34:45	4315.00	4325.00	4325.00	-85.00	1	767
09:33:14	4310.00	4330.00	4330.00	-80.00	1	766
09:33:08	4350.00	4355.00	4350.00	-60.00	3	765
09:33:08	4350.00	4355.00	4350.00	-60.00	1	762
09:33:08	4355.00	4365.00	4355.00	-55.00	1	761
09:33:04	4350.00	4355.00	4355.00	-55.00	1	760
09:33:00	4345.00	4350.00	4350.00	-60.00	1	759
09:33:00	4345.00	4350.00	4350.00	-60.00	1	758
09:33:00	4345.00	4350.00	4350.00	-60.00	1	757
09:32:51	4335.00	4345.00	4345.00	-65.00	1	756
09:32:51	4335.00	4345.00	4345.00	-65.00	1	755
09:32:47	4335.00	4345.00	4345.00	-65.00	1	754
09:32:39	4330.00	4335.00	4335.00	-75.00	1	753
09:32:39	4295.00	4300.00	4335.00	-75.00	1	752
09:32:03	4285.00	4300.00	4300.00	-110.00	2	751
09:32:03	4285.00	4300.00	4300.00	-110.00	1	749
09:32:02	4285.00	4295.00	4295.00	-115.00	1	748
09:32:02	4285.00	4295.00	4295.00	-115.00	1	747
09:32:02	4285.00	4295.00	4295.00	-115.00	1	746
09:31:29	4280.00	4300.00	4300.00	-110.00	1	745
09:31:24	4280.00	4290.00	4290.00	-120.00	1	744
09:31:24	4280.00	4300.00	4300.00	-110.00	1	743
09:31:24	4280.00	4300.00	4300.00	-110.00	1	742
09:31:24	4295.00	4305.00	4295.00	-115.00	2	741
09:31:11	4295.00	4305.00	4305.00	-105.00	2	739
09:31:03	4300.00	4305.00	4300.00	-110.00	1	737
09:31:02	4295.00	4300.00	4300.00	-110.00	1	736
09:31:01	4295.00	4300.00	4295.00	-115.00	1	735
09:30:48	4285.00	4295.00	4295.00	-115.00	1	734
09:30:48	4285.00	4295.00	4295.00	-115.00	1	733
09:30:48	4280.00	4290.00	4290.00	-120.00	5	732
09:30:42	4275.00	4285.00	4285.00	-125.00	1	727
09:30:36	4265.00	4285.00	4285.00	-125.00	1	726
09:30:35	4260.00	4280.00	4280.00	-130.00	1	725
09:30:34	4260.00	4285.00	4260.00	-150.00	1	724
09:30:34	4270.00	4285.00	4270.00	-140.00	1	723
09:30:27	4285.00	4290.00	4285.00	-125.00	1	722
09:30:26	4290.00	4295.00	4290.00	-120.00	3	721
09:30:25	4290.00	4300.00	4290.00	-120.00	1	718
09:30:25	4295.00	4300.00	4295.00	-115.00	2	717
09:30:23	4300.00	4305.00	4300.00	-110.00	1	715
09:29:18	4295.00	4305.00	4305.00	-105.00	1	714
09:28:05	4310.00	4320.00	4320.00	-90.00	1	713
09:28:05	4320.00	4325.00	4320.00	-90.00	1	712
09:28:05	4320.00	4325.00	4320.00	-90.00	2	711
09:28:05	4320.00	4325.00	4320.00	-90.00	2	709
09:28:05	4320.00	4335.00	4320.00	-90.00	1	707
09:28:04	4325.00	4335.00	4325.00	-85.00	1	706
09:28:04	4315.00	4320.00	4320.00	-90.00	1	705
09:28:04	4315.00	4320.00	4320.00	-90.00	1	704
09:28:04	4310.00	4315.00	4315.00	-95.00	1	703
09:28:04	4300.00	4305.00	4310.00	-100.00	3	702
09:28:04	4300.00	4305.00	4305.00	-105.00	1	699
09:27:57	4295.00	4300.00	4300.00	-110.00	1	698
09:27:53	4285.00	4295.00	4295.00	-115.00	2	697
09:27:51	4280.00	4290.00	4290.00	-120.00	1	695
09:27:48	4275.00	4290.00	4290.00	-120.00	1	694
09:26:35	4290.00	4295.00	4290.00	-120.00	1	693
09:26:20	4290.00	4295.00	4295.00	-115.00	1	692
09:26:10	4295.00	4300.00	4295.00	-115.00	1	691
09:25:57	4300.00	4305.00	4300.00	-110.00	1	690
09:25:57	4300.00	4310.00	4300.00	-110.00	1	689
09:25:48	4305.00	4315.00	4305.00	-105.00	3	688
09:25:48	4310.00	4320.00	4310.00	-100.00	2	685
09:25:09	4315.00	4320.00	4320.00	-90.00	1	683
09:25:08	4310.00	4320.00	4320.00	-90.00	1	682
09:25:05	4310.00	4320.00	4320.00	-90.00	1	681
09:25:03	4310.00	4320.00	4320.00	-90.00	1	680
09:24:54	4310.00	4315.00	4315.00	-95.00	1	679
09:24:37	4315.00	4320.00	4315.00	-95.00	1	678
09:24:34	4315.00	4320.00	4320.00	-90.00	1	677
09:24:26	4310.00	4320.00	4320.00	-90.00	1	676
09:23:46	4280.00	4290.00	4280.00	-130.00	1	675
09:23:45	4280.00	4285.00	4285.00	-125.00	2	674
09:23:40	4285.00	4290.00	4285.00	-125.00	1	672
09:23:40	4285.00	4290.00	4285.00	-125.00	2	671
09:23:31	4280.00	4285.00	4285.00	-125.00	1	669
09:23:19	4275.00	4280.00	4280.00	-130.00	1	668
09:23:15	4275.00	4280.00	4280.00	-130.00	1	667
09:23:08	4265.00	4270.00	4270.00	-140.00	2	666
09:22:50	4265.00	4270.00	4265.00	-145.00	1	664
09:22:50	4255.00	4260.00	4260.00	-150.00	1	663
09:22:50	4255.00	4260.00	4260.00	-150.00	1	662
09:22:36	4260.00	4265.00	4260.00	-150.00	1	661
09:22:22	4255.00	4270.00	4270.00	-140.00	1	660
09:22:16	4260.00	4270.00	4270.00	-140.00	1	659
09:22:16	4255.00	4270.00	4270.00	-140.00	1	658
09:22:14	4255.00	4260.00	4260.00	-150.00	2	657
09:22:14	4250.00	4255.00	4255.00	-155.00	1	655
09:22:14	4250.00	4255.00	4255.00	-155.00	1	654
09:22:13	4245.00	4250.00	4250.00	-160.00	1	653
09:22:09	4235.00	4245.00	4245.00	-165.00	1	652
09:21:20	4230.00	4240.00	4230.00	-180.00	1	651
09:20:55	4235.00	4250.00	4235.00	-175.00	2	650
09:20:55	4245.00	4255.00	4245.00	-165.00	2	648
09:20:54	4250.00	4260.00	4250.00	-160.00	1	646
09:20:23	4220.00	4245.00	4250.00	-160.00	3	645
09:20:23	4220.00	4245.00	4245.00	-165.00	5	642
09:20:17	4240.00	4245.00	4240.00	-170.00	1	637
09:20:17	4225.00	4240.00	4240.00	-170.00	1	636
09:20:16	4220.00	4240.00	4240.00	-170.00	1	635
09:20:15	4235.00	4240.00	4235.00	-175.00	1	634
09:20:06	4235.00	4240.00	4235.00	-175.00	1	633
09:20:03	4220.00	4240.00	4240.00	-170.00	1	632
09:19:30	4190.00	4200.00	4200.00	-210.00	1	631
09:19:15	4200.00	4205.00	4200.00	-210.00	1	630
09:19:13	4185.00	4205.00	4205.00	-205.00	1	629
09:19:12	4185.00	4200.00	4200.00	-210.00	1	628
09:19:09	4185.00	4200.00	4200.00	-210.00	1	627
09:18:34	4200.00	4215.00	4200.00	-210.00	1	626
09:18:34	4200.00	4215.00	4215.00	-195.00	1	625
09:18:28	4195.00	4215.00	4215.00	-195.00	1	624
09:18:25	4195.00	4215.00	4215.00	-195.00	1	623
09:18:25	4210.00	4215.00	4210.00	-200.00	1	622
09:18:22	4205.00	4225.00	4225.00	-185.00	1	621
09:18:22	4215.00	4230.00	4215.00	-195.00	4	620
09:18:21	4200.00	4215.00	4215.00	-195.00	1	616
09:18:20	4195.00	4210.00	4210.00	-200.00	1	615
09:17:46	4180.00	4190.00	4180.00	-230.00	1	614
09:17:46	4170.00	4190.00	4190.00	-220.00	1	613
09:17:46	4180.00	4185.00	4180.00	-230.00	1	612
09:17:45	4170.00	4175.00	4175.00	-235.00	1	611
09:17:40	4145.00	4155.00	4155.00	-255.00	1	610
09:17:38	4140.00	4150.00	4150.00	-260.00	1	609
09:17:11	4120.00	4135.00	4135.00	-275.00	2	608
09:17:09	4120.00	4135.00	4135.00	-275.00	1	606
09:17:07	4120.00	4135.00	4135.00	-275.00	1	605
09:17:07	4125.00	4140.00	4125.00	-285.00	1	604
09:17:00	4125.00	4135.00	4135.00	-275.00	1	603
09:17:00	4120.00	4130.00	4130.00	-280.00	2	602
09:16:25	4135.00	4145.00	4135.00	-275.00	1	600
09:16:17	4140.00	4150.00	4140.00	-270.00	1	599
09:16:13	4145.00	4155.00	4145.00	-265.00	1	598
09:16:10	4135.00	4150.00	4150.00	-260.00	3	597
09:16:10	4130.00	4145.00	4145.00	-265.00	1	594
09:16:10	4125.00	4145.00	4145.00	-265.00	1	593
09:15:35	4155.00	4170.00	4145.00	-265.00	2	592
09:15:35	4155.00	4170.00	4150.00	-260.00	1	590
09:15:35	4155.00	4170.00	4155.00	-255.00	1	589
09:15:31	4145.00	4155.00	4155.00	-255.00	1	588
09:15:31	4135.00	4150.00	4150.00	-260.00	1	587
09:15:31	4135.00	4150.00	4150.00	-260.00	2	586
09:15:31	4135.00	4150.00	4150.00	-260.00	1	584
09:15:29	4135.00	4145.00	4145.00	-265.00	1	583
09:15:29	4135.00	4145.00	4145.00	-265.00	1	582
09:15:29	4135.00	4150.00	4120.00	-290.00	1	581
09:15:29	4135.00	4150.00	4125.00	-285.00	2	580
09:15:29	4135.00	4150.00	4130.00	-280.00	1	578
09:15:29	4135.00	4150.00	4135.00	-275.00	2	577
09:15:26	4135.00	4150.00	4150.00	-260.00	1	575
09:15:26	4150.00	4155.00	4150.00	-260.00	1	574
09:15:26	4150.00	4155.00	4150.00	-260.00	2	573
09:15:25	4155.00	4160.00	4155.00	-255.00	2	571
09:15:24	4160.00	4165.00	4160.00	-250.00	1	569
09:15:24	4165.00	4170.00	4165.00	-245.00	1	568
09:14:57	4180.00	4185.00	4180.00	-230.00	1	567
09:14:56	4170.00	4185.00	4170.00	-240.00	1	566
09:14:56	4170.00	4180.00	4180.00	-230.00	3	565
09:14:56	4170.00	4175.00	4175.00	-235.00	1	562
09:14:53	4170.00	4175.00	4170.00	-240.00	1	561
09:14:41	4180.00	4185.00	4180.00	-230.00	1	560
09:14:33	4180.00	4185.00	4180.00	-230.00	1	559
09:14:33	4180.00	4185.00	4180.00	-230.00	1	558
09:14:29	4185.00	4190.00	4185.00	-225.00	1	557
09:14:28	4180.00	4195.00	4180.00	-230.00	1	556
09:14:16	4175.00	4180.00	4180.00	-230.00	1	555
09:14:16	4170.00	4180.00	4180.00	-230.00	1	554
09:14:16	4170.00	4180.00	4180.00	-230.00	2	553
09:14:08	4180.00	4190.00	4190.00	-220.00	1	551
09:14:07	4180.00	4190.00	4180.00	-230.00	2	550
09:14:01	4180.00	4190.00	4180.00	-230.00	1	548
09:13:59	4180.00	4190.00	4190.00	-220.00	1	547
09:13:56	4180.00	4190.00	4180.00	-230.00	1	546
09:13:56	4180.00	4190.00	4180.00	-230.00	1	545
09:13:56	4180.00	4195.00	4180.00	-230.00	1	544
09:13:53	4190.00	4205.00	4190.00	-220.00	1	543
09:13:53	4200.00	4210.00	4200.00	-210.00	9	542
09:13:15	4215.00	4220.00	4220.00	-190.00	1	533
09:13:14	4220.00	4225.00	4220.00	-190.00	1	532
09:13:14	4220.00	4225.00	4220.00	-190.00	1	531
09:13:02	4215.00	4225.00	4225.00	-185.00	1	530
09:12:55	4205.00	4220.00	4220.00	-190.00	1	529
09:12:25	4210.00	4220.00	4210.00	-200.00	1	528
09:12:24	4215.00	4230.00	4215.00	-195.00	2	527
09:12:21	4215.00	4230.00	4230.00	-180.00	1	525
09:12:18	4230.00	4240.00	4230.00	-180.00	1	524
09:12:16	4240.00	4245.00	4240.00	-170.00	1	523
09:12:12	4235.00	4250.00	4235.00	-175.00	1	522
09:12:08	4230.00	4240.00	4240.00	-170.00	2	521
09:11:32	4235.00	4250.00	4235.00	-175.00	1	519
09:11:32	4230.00	4235.00	4235.00	-175.00	3	518
09:11:32	4235.00	4250.00	4235.00	-175.00	2	515
09:11:30	4235.00	4245.00	4245.00	-165.00	3	513
09:11:29	4235.00	4240.00	4240.00	-170.00	1	510
09:11:29	4235.00	4240.00	4240.00	-170.00	1	509
09:11:27	4240.00	4245.00	4240.00	-170.00	1	508
09:11:22	4240.00	4245.00	4240.00	-170.00	1	507
09:10:44	4250.00	4265.00	4250.00	-160.00	2	506
09:10:38	4275.00	4280.00	4270.00	-140.00	2	504
09:10:38	4275.00	4280.00	4275.00	-135.00	1	502
09:10:27	4270.00	4275.00	4275.00	-135.00	2	501
09:10:26	4270.00	4275.00	4270.00	-140.00	1	499
09:10:26	4280.00	4285.00	4280.00	-130.00	2	498
09:10:26	4280.00	4285.00	4280.00	-130.00	1	496
09:10:26	4280.00	4285.00	4280.00	-130.00	1	495
09:10:26	4280.00	4290.00	4280.00	-130.00	2	494
09:10:26	4285.00	4290.00	4285.00	-125.00	1	492
09:10:26	4285.00	4290.00	4285.00	-125.00	1	491
09:09:38	4320.00	4330.00	4320.00	-90.00	1	490
09:09:23	4320.00	4335.00	4320.00	-90.00	1	489
09:08:26	4355.00	4370.00	4355.00	-55.00	2	488
09:08:07	4335.00	4355.00	4355.00	-55.00	1	486
09:08:06	4340.00	4355.00	4340.00	-70.00	1	485
09:08:05	4340.00	4355.00	4355.00	-55.00	1	484
09:07:32	4335.00	4350.00	4335.00	-75.00	1	483
09:07:27	4350.00	4365.00	4350.00	-60.00	6	482
09:07:21	4350.00	4360.00	4360.00	-50.00	1	476
09:07:15	4355.00	4370.00	4355.00	-55.00	1	475
09:07:15	4355.00	4365.00	4365.00	-45.00	1	474
09:07:15	4360.00	4365.00	4360.00	-50.00	4	473
09:06:23	4375.00	4380.00	4375.00	-35.00	1	469
09:06:23	4375.00	4380.00	4375.00	-35.00	1	468
09:06:23	4375.00	4380.00	4375.00	-35.00	1	467
09:06:20	4375.00	4380.00	4380.00	-30.00	1	466
09:06:20	4390.00	4400.00	4390.00	-20.00	1	465
09:06:20	4395.00	4405.00	4395.00	-15.00	2	464
09:05:51	4405.00	4410.00	4405.00	-5.00	1	462
09:05:39	4390.00	4400.00	4400.00	-10.00	3	461
09:05:35	4400.00	4410.00	4400.00	-10.00	4	458
09:05:32	4405.00	4410.00	4405.00	-5.00	2	454
09:05:32	4405.00	4410.00	4405.00	-5.00	1	452
09:05:20	4405.00	4415.00	4405.00	-5.00	1	451
09:05:20	4405.00	4415.00	4405.00	-5.00	2	450
09:05:06	4390.00	4405.00	4405.00	-5.00	1	448
09:05:06	4390.00	4395.00	4395.00	-15.00	1	447
09:05:06	4390.00	4395.00	4395.00	-15.00	2	446
09:05:05	4400.00	4405.00	4400.00	-10.00	1	444
09:05:05	4415.00	4420.00	4415.00	+5.00	1	443
09:05:05	4415.00	4420.00	4415.00	+5.00	1	442
09:05:05	4420.00	4435.00	4420.00	+10.00	2	441
09:04:42	4410.00	4420.00	4420.00	+10.00	1	439
09:04:37	4405.00	4420.00	4420.00	+10.00	6	438
09:04:37	4395.00	4420.00	4420.00	+10.00	1	432
09:04:36	4405.00	4420.00	4405.00	-5.00	1	431
09:04:32	4405.00	4420.00	4420.00	+10.00	1	430
09:04:25	4405.00	4420.00	4420.00	+10.00	1	429
09:04:23	4405.00	4420.00	4420.00	+10.00	1	428
09:04:22	4400.00	4415.00	4415.00	+5.00	2	427
09:04:22	4390.00	4410.00	4410.00	0	5	425
09:04:22	4405.00	4410.00	4405.00	-5.00	1	420
09:04:18	4385.00	4405.00	4405.00	-5.00	1	419
09:04:17	4385.00	4415.00	4385.00	-25.00	1	418
09:04:14	4405.00	4420.00	4405.00	-5.00	1	417
09:04:13	4420.00	4440.00	4420.00	+10.00	4	416
09:04:12	4420.00	4440.00	4440.00	+30.00	1	412
09:04:00	4440.00	4450.00	4440.00	+30.00	4	411
09:04:00	4440.00	4450.00	4440.00	+30.00	1	407
09:03:48	4445.00	4460.00	4445.00	+35.00	1	406
09:03:31	4450.00	4465.00	4450.00	+40.00	1	405
09:03:28	4455.00	4465.00	4455.00	+45.00	1	404
09:03:26	4455.00	4470.00	4455.00	+45.00	1	403
09:03:26	4460.00	4475.00	4460.00	+50.00	1	402
09:03:18	4455.00	4475.00	4475.00	+65.00	1	401
09:03:08	4460.00	4475.00	4475.00	+65.00	1	400
09:03:07	4455.00	4470.00	4470.00	+60.00	1	399
09:03:05	4455.00	4460.00	4460.00	+50.00	1	398
09:03:05	4455.00	4460.00	4460.00	+50.00	1	397
09:03:02	4450.00	4455.00	4455.00	+45.00	1	396
09:03:01	4450.00	4455.00	4455.00	+45.00	1	395
09:03:01	4450.00	4455.00	4455.00	+45.00	1	394
09:02:46	4450.00	4455.00	4455.00	+45.00	1	393
09:02:46	4445.00	4455.00	4455.00	+45.00	1	392
09:02:45	4435.00	4445.00	4450.00	+40.00	2	391
09:02:45	4435.00	4445.00	4445.00	+35.00	1	389
09:02:45	4430.00	4440.00	4440.00	+30.00	1	388
09:02:45	4425.00	4440.00	4440.00	+30.00	5	387
09:02:15	4420.00	4440.00	4420.00	+10.00	1	382
09:02:13	4415.00	4430.00	4430.00	+20.00	3	381
09:02:13	4420.00	4430.00	4420.00	+10.00	1	378
09:02:13	4420.00	4430.00	4430.00	+20.00	1	377
09:01:59	4415.00	4430.00	4430.00	+20.00	1	376
09:01:35	4430.00	4435.00	4430.00	+20.00	1	375
09:01:29	4430.00	4440.00	4430.00	+20.00	1	374
09:01:29	4435.00	4445.00	4435.00	+25.00	3	373
09:01:29	4435.00	4455.00	4435.00	+25.00	1	370
09:01:27	4435.00	4460.00	4435.00	+25.00	1	369
09:01:21	4425.00	4430.00	4430.00	+20.00	1	368
09:01:20	4415.00	4425.00	4425.00	+15.00	1	367
09:01:20	4410.00	4420.00	4420.00	+10.00	1	366
09:01:20	4410.00	4420.00	4420.00	+10.00	1	365
09:01:20	4405.00	4415.00	4415.00	+5.00	2	364
09:01:14	4400.00	4410.00	4410.00	0	1	362
09:01:12	4395.00	4405.00	4405.00	-5.00	1	361
09:01:05	4370.00	4400.00	4400.00	-10.00	1	360
09:01:05	4385.00	4405.00	4385.00	-25.00	1	359
09:01:03	4385.00	4405.00	4405.00	-5.00	1	358
09:01:01	4400.00	4405.00	4400.00	-10.00	3	357
09:01:01	4400.00	4405.00	4405.00	-5.00	1	354
09:00:52	4400.00	4405.00	4405.00	-5.00	1	353
09:00:52	4405.00	4415.00	4405.00	-5.00	1	352
09:00:52	4410.00	4415.00	4410.00	0	1	351
09:00:52	4410.00	4415.00	4410.00	0	2	350
09:00:52	4410.00	4415.00	4410.00	0	1	348
09:00:50	4410.00	4430.00	4410.00	0	1	347
09:00:48	4410.00	4415.00	4415.00	+5.00	1	346
09:00:46	4415.00	4430.00	4415.00	+5.00	1	345
09:00:46	4420.00	4430.00	4420.00	+10.00	1	344
09:00:46	4420.00	4430.00	4420.00	+10.00	1	343
09:00:42	4415.00	4420.00	4420.00	+10.00	1	342
09:00:38	4410.00	4420.00	4410.00	0	1	341
09:00:35	4405.00	4410.00	4410.00	0	1	340
09:00:32	4405.00	4410.00	4410.00	0	1	339
09:00:32	4405.00	4410.00	4405.00	-5.00	1	338
09:00:31	4405.00	4410.00	4405.00	-5.00	1	337
09:00:30	4405.00	4410.00	4405.00	-5.00	1	336
09:00:28	4400.00	4405.00	4405.00	-5.00	1	335
09:00:25	4390.00	4400.00	4400.00	-10.00	1	334
09:00:24	4380.00	4390.00	4390.00	-20.00	1	333
09:00:24	4375.00	4390.00	4390.00	-20.00	1	332
09:00:24	4375.00	4385.00	4385.00	-25.00	3	331
09:00:24	4375.00	4385.00	4385.00	-25.00	1	328
09:00:21	4365.00	4385.00	4385.00	-25.00	1	327
09:00:16	4360.00	4385.00	4385.00	-25.00	1	326
09:00:12	4370.00	4390.00	4360.00	-50.00	1	325
09:00:12	4370.00	4390.00	4370.00	-40.00	1	324
09:00:12	4380.00	4390.00	4380.00	-30.00	2	323
09:00:12	--	--	4380.00	-30.00	54	321

　

其他人也逛...

PChome 購物儲值1,000元

NWT威技 10L WiFi智慧除濕機 WDH-10EN

全家1000元虛擬禮物卡

DJI OSMO POCKET 4P 標準套裝

Google Pixel 10a (8GB/128GB)

寶可夢集換式卡牌遊戲超級進化擴充包綠寶石風暴

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

App Store Card $ 1000 - 數位序號

App Store Card $ 6000 - 數位序號

App Store Card $ 6000 - 數位序號

全家3000元虛擬禮物卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

GARMIN Forerunner 970 GPS全方位鐵人運動錶

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

【享樂券】統一超商50元虛擬商品卡_電子憑證

聯電ADR28日下跌1.72美元跌幅9....

日月光投控ADR28日下跌2.62美元...

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

‧瑞銀上修台灣GDP預測至11%　可...
‧【歐股盤後】上漲
‧【能源盤後】大跌

加密貨幣

比特幣BTC	63674.96	-48.53	-0.08%
以太幣ETH	1895.43	4.80	0.25%
瑞波幣XRP	1.07	0.00	0.44%
比特幣現金BCH	211.94	0.22	0.10%
萊特幣LTC	45.82	-0.18	-0.39%
卡達幣ADA	0.163458	0.01	5.16%
波場幣TRX	0.324492	0.00	-0.11%
恆星幣XLM	0.172351	0.00	0.36%

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。