最新[公告] 夠麻吉:公告本公司名稱由「夠麻吉股份有限公司」更名為「納維康生技股份有限公司」，公告期間：115年6月29日至115年9月28日熱門遭指打壓新黨黨慶　中油：保持行政中立婉拒租借

更新報價

奇　鋐 (3017) 電腦/周邊設備上市

2865.00 ▼-120.00 -4.02% 67.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-120.00	2,309	2865.00	14	2870.00	7	2995.00	3035.00	2850.00	2985.00

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	2865.00	2870.00	2865.00	-120.00	4	2309
13:30:00	2865.00	2870.00	2865.00	-120.00	199	2305
13:24:52	2860.00	2865.00	2860.00	-125.00	1	2106
13:24:31	2860.00	2865.00	2860.00	-125.00	1	2105
13:24:25	2860.00	2865.00	2860.00	-125.00	1	2104
13:24:22	2860.00	2865.00	2860.00	-125.00	1	2103
13:24:17	2860.00	2865.00	2865.00	-120.00	1	2102
13:24:15	2860.00	2865.00	2860.00	-125.00	1	2101
13:24:10	2860.00	2865.00	2865.00	-120.00	1	2100
13:24:07	2860.00	2865.00	2860.00	-125.00	1	2099
13:24:05	2860.00	2865.00	2865.00	-120.00	1	2098
13:24:05	2860.00	2865.00	2865.00	-120.00	1	2097
13:24:04	2860.00	2865.00	2865.00	-120.00	2	2096
13:24:02	2860.00	2865.00	2860.00	-125.00	2	2094
13:24:01	2860.00	2865.00	2865.00	-120.00	1	2092
13:24:00	2860.00	2865.00	2865.00	-120.00	1	2091
13:24:00	2860.00	2865.00	2865.00	-120.00	1	2090
13:24:00	2860.00	2865.00	2865.00	-120.00	1	2089
13:23:59	2860.00	2865.00	2860.00	-125.00	1	2088
13:23:52	2860.00	2865.00	2860.00	-125.00	2	2087
13:23:49	2860.00	2865.00	2860.00	-125.00	1	2085
13:23:48	2860.00	2865.00	2860.00	-125.00	1	2084
13:23:33	2860.00	2865.00	2865.00	-120.00	1	2083
13:23:19	2860.00	2865.00	2865.00	-120.00	2	2082
13:23:09	2860.00	2865.00	2865.00	-120.00	1	2080
13:23:06	2860.00	2865.00	2860.00	-125.00	1	2079
13:22:49	2860.00	2865.00	2865.00	-120.00	1	2078
13:22:46	2860.00	2865.00	2865.00	-120.00	1	2077
13:22:29	2860.00	2865.00	2865.00	-120.00	1	2076
13:22:25	2860.00	2865.00	2860.00	-125.00	1	2075
13:21:56	2860.00	2865.00	2865.00	-120.00	1	2074
13:21:55	2860.00	2865.00	2865.00	-120.00	1	2073
13:21:48	2860.00	2865.00	2860.00	-125.00	1	2072
13:21:34	2865.00	2870.00	2865.00	-120.00	3	2071
13:21:34	2865.00	2870.00	2865.00	-120.00	10	2068
13:21:07	2865.00	2870.00	2870.00	-115.00	1	2058
13:20:53	2865.00	2870.00	2870.00	-115.00	1	2057
13:20:43	2865.00	2870.00	2865.00	-120.00	1	2056
13:20:18	2860.00	2865.00	2865.00	-120.00	3	2055
13:20:18	2860.00	2865.00	2865.00	-120.00	5	2052
13:20:18	2860.00	2865.00	2865.00	-120.00	2	2047
13:20:18	2860.00	2865.00	2865.00	-120.00	5	2045
13:20:18	2860.00	2865.00	2865.00	-120.00	1	2040
13:20:15	2860.00	2865.00	2860.00	-125.00	1	2039
13:20:00	2860.00	2865.00	2865.00	-120.00	1	2038
13:20:00	2860.00	2865.00	2860.00	-125.00	1	2037
13:19:51	2860.00	2865.00	2860.00	-125.00	1	2036
13:19:51	2860.00	2865.00	2860.00	-125.00	1	2035
13:19:22	2860.00	2865.00	2860.00	-125.00	1	2034
13:19:05	2860.00	2865.00	2860.00	-125.00	2	2033
13:19:04	2860.00	2865.00	2865.00	-120.00	1	2031
13:19:04	2860.00	2865.00	2860.00	-125.00	5	2030
13:18:56	2860.00	2865.00	2860.00	-125.00	1	2025
13:18:52	2860.00	2865.00	2860.00	-125.00	1	2024
13:18:44	2860.00	2865.00	2860.00	-125.00	1	2023
13:18:07	2860.00	2865.00	2860.00	-125.00	1	2022
13:18:01	2860.00	2865.00	2865.00	-120.00	1	2021
13:17:49	2860.00	2865.00	2865.00	-120.00	2	2020
13:17:44	2860.00	2865.00	2865.00	-120.00	1	2018
13:17:41	2860.00	2865.00	2860.00	-125.00	1	2017
13:17:04	2860.00	2865.00	2865.00	-120.00	1	2016
13:17:04	2860.00	2865.00	2865.00	-120.00	1	2015
13:16:49	2860.00	2865.00	2865.00	-120.00	1	2014
13:16:48	2865.00	2870.00	2865.00	-120.00	2	2013
13:16:47	2865.00	2870.00	2865.00	-120.00	1	2011
13:16:47	2865.00	2870.00	2865.00	-120.00	9	2010
13:16:44	2865.00	2870.00	2870.00	-115.00	1	2001
13:16:43	2865.00	2870.00	2865.00	-120.00	1	2000
13:16:43	2865.00	2870.00	2865.00	-120.00	1	1999
13:16:43	2865.00	2870.00	2865.00	-120.00	7	1998
13:16:17	2865.00	2870.00	2870.00	-115.00	1	1991
13:15:56	2865.00	2870.00	2870.00	-115.00	1	1990
13:15:51	2865.00	2870.00	2870.00	-115.00	1	1989
13:15:49	2865.00	2870.00	2870.00	-115.00	1	1988
13:15:10	2865.00	2870.00	2870.00	-115.00	1	1987
13:15:10	2865.00	2870.00	2870.00	-115.00	1	1986
13:15:00	2865.00	2870.00	2870.00	-115.00	1	1985
13:14:56	2865.00	2870.00	2870.00	-115.00	1	1984
13:14:53	2865.00	2870.00	2870.00	-115.00	1	1983
13:14:37	2865.00	2870.00	2870.00	-115.00	1	1982
13:14:32	2865.00	2870.00	2870.00	-115.00	1	1981
13:14:30	2865.00	2870.00	2870.00	-115.00	1	1980
13:14:29	2865.00	2870.00	2865.00	-120.00	1	1979
13:14:12	2865.00	2870.00	2870.00	-115.00	1	1978
13:14:10	2865.00	2870.00	2865.00	-120.00	1	1977
13:13:53	2865.00	2870.00	2865.00	-120.00	1	1976
13:13:13	2865.00	2870.00	2870.00	-115.00	1	1975
13:13:09	2865.00	2870.00	2870.00	-115.00	1	1974
13:12:54	2865.00	2870.00	2870.00	-115.00	1	1973
13:12:51	2865.00	2870.00	2870.00	-115.00	1	1972
13:12:43	2865.00	2870.00	2870.00	-115.00	1	1971
13:12:00	2865.00	2870.00	2870.00	-115.00	1	1970
13:11:53	2865.00	2870.00	2870.00	-115.00	2	1969
13:11:46	2865.00	2870.00	2865.00	-120.00	1	1967
13:11:23	2865.00	2870.00	2865.00	-120.00	1	1966
13:10:29	2865.00	2870.00	2870.00	-115.00	1	1965
13:10:21	2865.00	2870.00	2865.00	-120.00	1	1964
13:08:06	2865.00	2870.00	2865.00	-120.00	1	1963
13:08:05	2865.00	2870.00	2865.00	-120.00	1	1962
13:07:48	2860.00	2865.00	2865.00	-120.00	2	1961
13:07:48	2860.00	2865.00	2865.00	-120.00	2	1959
13:07:43	2860.00	2865.00	2860.00	-125.00	1	1957
13:07:12	2865.00	2870.00	2865.00	-120.00	1	1956
13:07:08	2865.00	2870.00	2865.00	-120.00	2	1955
13:07:03	2870.00	2875.00	2870.00	-115.00	1	1953
13:07:02	2870.00	2875.00	2870.00	-115.00	1	1952
13:07:02	2870.00	2875.00	2870.00	-115.00	2	1951
13:07:01	2875.00	2880.00	2875.00	-110.00	14	1949
13:07:01	2875.00	2880.00	2875.00	-110.00	6	1935
13:06:45	2875.00	2880.00	2880.00	-105.00	1	1929
13:06:37	2875.00	2880.00	2880.00	-105.00	1	1928
13:06:12	2875.00	2880.00	2880.00	-105.00	1	1927
13:05:41	2875.00	2880.00	2880.00	-105.00	1	1926
13:05:37	2875.00	2880.00	2880.00	-105.00	2	1925
13:05:33	2875.00	2880.00	2880.00	-105.00	2	1923
13:05:27	2875.00	2880.00	2875.00	-110.00	1	1921
13:05:00	2875.00	2880.00	2880.00	-105.00	1	1920
13:04:51	2875.00	2880.00	2880.00	-105.00	1	1919
13:04:39	2875.00	2880.00	2880.00	-105.00	1	1918
13:04:23	2875.00	2880.00	2875.00	-110.00	1	1917
13:04:11	2875.00	2880.00	2875.00	-110.00	1	1916
13:04:04	2875.00	2880.00	2880.00	-105.00	1	1915
13:04:00	2875.00	2880.00	2880.00	-105.00	1	1914
13:04:00	2875.00	2880.00	2880.00	-105.00	2	1913
13:03:55	2875.00	2880.00	2880.00	-105.00	1	1911
13:03:28	2870.00	2880.00	2880.00	-105.00	1	1910
13:03:08	2870.00	2875.00	2875.00	-110.00	1	1909
13:03:01	2870.00	2875.00	2875.00	-110.00	1	1908
13:03:01	2870.00	2875.00	2875.00	-110.00	1	1907
13:02:23	2870.00	2875.00	2875.00	-110.00	1	1906
13:02:18	2865.00	2875.00	2875.00	-110.00	1	1905
13:02:18	2865.00	2875.00	2875.00	-110.00	5	1904
13:02:13	2865.00	2875.00	2865.00	-120.00	1	1899
13:02:06	2865.00	2870.00	2870.00	-115.00	1	1898
13:01:43	2865.00	2870.00	2870.00	-115.00	1	1897
13:01:38	2865.00	2870.00	2865.00	-120.00	1	1896
13:00:55	2865.00	2870.00	2870.00	-115.00	1	1895
13:00:37	2865.00	2870.00	2870.00	-115.00	1	1894
13:00:12	2865.00	2870.00	2870.00	-115.00	1	1893
13:00:07	2865.00	2870.00	2870.00	-115.00	4	1892
13:00:07	2865.00	2870.00	2870.00	-115.00	1	1888
13:00:07	2860.00	2865.00	2865.00	-120.00	7	1887
13:00:00	2860.00	2865.00	2865.00	-120.00	1	1880
13:00:00	2860.00	2865.00	2860.00	-125.00	1	1879
12:59:46	2860.00	2865.00	2860.00	-125.00	1	1878
12:58:47	2860.00	2870.00	2860.00	-125.00	1	1877
12:58:36	2860.00	2865.00	2865.00	-120.00	1	1876
12:58:32	2860.00	2865.00	2865.00	-120.00	1	1875
12:57:51	2860.00	2865.00	2865.00	-120.00	1	1874
12:57:51	2860.00	2865.00	2865.00	-120.00	1	1873
12:57:09	2860.00	2865.00	2865.00	-120.00	1	1872
12:57:05	2860.00	2865.00	2865.00	-120.00	1	1871
12:56:53	2860.00	2865.00	2865.00	-120.00	1	1870
12:56:48	2860.00	2865.00	2865.00	-120.00	1	1869
12:56:15	2860.00	2865.00	2865.00	-120.00	1	1868
12:56:13	2860.00	2865.00	2865.00	-120.00	1	1867
12:55:35	2860.00	2865.00	2865.00	-120.00	1	1866
12:55:06	2855.00	2860.00	2860.00	-125.00	10	1865
12:55:00	2855.00	2860.00	2860.00	-125.00	1	1855
12:53:26	2855.00	2860.00	2855.00	-130.00	2	1854
12:51:21	2855.00	2860.00	2860.00	-125.00	1	1852
12:51:12	2855.00	2860.00	2860.00	-125.00	2	1851
12:51:12	2860.00	2865.00	2860.00	-125.00	7	1849
12:50:00	2860.00	2865.00	2865.00	-120.00	1	1842
12:49:49	2860.00	2865.00	2860.00	-125.00	1	1841
12:49:49	2855.00	2860.00	2860.00	-125.00	3	1840
12:49:49	2855.00	2860.00	2860.00	-125.00	9	1837
12:49:49	2855.00	2860.00	2860.00	-125.00	4	1828
12:49:06	2855.00	2860.00	2855.00	-130.00	1	1824
12:48:50	2855.00	2860.00	2855.00	-130.00	1	1823
12:48:27	2855.00	2860.00	2855.00	-130.00	4	1822
12:48:08	2855.00	2860.00	2855.00	-130.00	1	1818
12:47:27	2855.00	2860.00	2855.00	-130.00	1	1817
12:47:23	2860.00	2865.00	2860.00	-125.00	1	1816
12:47:23	2855.00	2860.00	2860.00	-125.00	1	1815
12:47:16	2860.00	2865.00	2860.00	-125.00	1	1814
12:47:13	2860.00	2865.00	2860.00	-125.00	1	1813
12:47:09	2860.00	2865.00	2860.00	-125.00	1	1812
12:46:52	2860.00	2865.00	2860.00	-125.00	1	1811
12:46:14	2860.00	2865.00	2860.00	-125.00	1	1810
12:45:43	2860.00	2865.00	2860.00	-125.00	1	1809
12:45:21	2860.00	2865.00	2860.00	-125.00	1	1808
12:44:21	2860.00	2865.00	2860.00	-125.00	1	1807
12:44:14	2860.00	2865.00	2860.00	-125.00	1	1806
12:44:08	2860.00	2865.00	2860.00	-125.00	4	1805
12:43:41	2860.00	2865.00	2860.00	-125.00	1	1801
12:43:38	2860.00	2865.00	2860.00	-125.00	1	1800
12:43:22	2860.00	2865.00	2860.00	-125.00	1	1799
12:43:11	2860.00	2865.00	2860.00	-125.00	1	1798
12:42:56	2860.00	2865.00	2860.00	-125.00	1	1797
12:42:26	2860.00	2865.00	2860.00	-125.00	1	1796
12:42:20	2860.00	2865.00	2860.00	-125.00	1	1795
12:41:41	2860.00	2865.00	2860.00	-125.00	1	1794
12:41:33	2860.00	2865.00	2865.00	-120.00	1	1793
12:41:17	2860.00	2865.00	2860.00	-125.00	1	1792
12:41:13	2860.00	2865.00	2860.00	-125.00	2	1791
12:40:10	2860.00	2865.00	2860.00	-125.00	3	1789
12:40:01	2860.00	2865.00	2865.00	-120.00	1	1786
12:40:00	2860.00	2865.00	2865.00	-120.00	1	1785
12:39:43	2860.00	2865.00	2860.00	-125.00	1	1784
12:39:40	2860.00	2865.00	2860.00	-125.00	1	1783
12:38:49	2860.00	2865.00	2860.00	-125.00	1	1782
12:38:46	2860.00	2865.00	2865.00	-120.00	1	1781
12:38:11	2860.00	2865.00	2865.00	-120.00	1	1780
12:38:03	2860.00	2865.00	2865.00	-120.00	1	1779
12:35:58	2860.00	2865.00	2865.00	-120.00	1	1778
12:33:59	2860.00	2865.00	2860.00	-125.00	1	1777
12:33:48	2860.00	2865.00	2860.00	-125.00	1	1776
12:32:58	2860.00	2865.00	2860.00	-125.00	2	1775
12:29:23	2860.00	2865.00	2865.00	-120.00	1	1773
12:27:46	2860.00	2865.00	2865.00	-120.00	1	1772
12:25:53	2860.00	2865.00	2860.00	-125.00	1	1771
12:25:42	2860.00	2870.00	2860.00	-125.00	1	1770
12:24:53	2855.00	2860.00	2860.00	-125.00	1	1769
12:24:53	2855.00	2860.00	2860.00	-125.00	2	1768
12:24:53	2860.00	2865.00	2860.00	-125.00	3	1766
12:24:20	2860.00	2865.00	2860.00	-125.00	1	1763
12:24:16	2860.00	2865.00	2860.00	-125.00	1	1762
12:23:59	2860.00	2865.00	2860.00	-125.00	1	1761
12:23:07	2860.00	2865.00	2860.00	-125.00	1	1760
12:21:52	2860.00	2865.00	2865.00	-120.00	1	1759
12:21:52	2865.00	2870.00	2865.00	-120.00	3	1758
12:21:52	2865.00	2870.00	2865.00	-120.00	1	1755
12:20:59	2865.00	2870.00	2865.00	-120.00	2	1754
12:18:41	2865.00	2870.00	2865.00	-120.00	1	1752
12:17:59	2865.00	2870.00	2870.00	-115.00	1	1751
12:17:21	2870.00	2875.00	2870.00	-115.00	1	1750
12:17:01	2865.00	2870.00	2870.00	-115.00	2	1749
12:17:01	2865.00	2870.00	2870.00	-115.00	1	1747
12:16:57	2870.00	2875.00	2870.00	-115.00	2	1746
12:16:53	2870.00	2875.00	2870.00	-115.00	2	1744
12:16:53	2870.00	2875.00	2870.00	-115.00	1	1742
12:16:53	2870.00	2875.00	2870.00	-115.00	1	1741
12:16:53	2870.00	2875.00	2870.00	-115.00	1	1740
12:15:34	2870.00	2875.00	2870.00	-115.00	1	1739
12:15:32	2870.00	2875.00	2870.00	-115.00	1	1738
12:15:08	2870.00	2875.00	2875.00	-110.00	1	1737
12:14:53	2870.00	2875.00	2875.00	-110.00	1	1736
12:12:42	2870.00	2875.00	2870.00	-115.00	1	1735
12:12:40	2870.00	2875.00	2870.00	-115.00	2	1734
12:12:20	2870.00	2875.00	2870.00	-115.00	2	1732
12:10:23	2870.00	2875.00	2870.00	-115.00	1	1730
12:10:23	2865.00	2870.00	2870.00	-115.00	1	1729
12:10:09	2865.00	2870.00	2870.00	-115.00	1	1728
12:09:53	2865.00	2870.00	2865.00	-120.00	1	1727
12:07:55	2865.00	2870.00	2870.00	-115.00	1	1726
12:05:08	2860.00	2870.00	2870.00	-115.00	1	1725
12:05:01	2860.00	2870.00	2860.00	-125.00	1	1724
12:04:48	2865.00	2870.00	2860.00	-125.00	8	1723
12:04:48	2865.00	2870.00	2865.00	-120.00	2	1715
12:04:33	2865.00	2870.00	2865.00	-120.00	1	1713
12:03:33	2860.00	2865.00	2860.00	-125.00	2	1712
12:03:27	2860.00	2865.00	2855.00	-130.00	3	1710
12:03:27	2860.00	2865.00	2860.00	-125.00	5	1707
12:03:16	2860.00	2865.00	2860.00	-125.00	1	1702
12:01:35	2860.00	2865.00	2860.00	-125.00	1	1701
12:01:19	2860.00	2865.00	2860.00	-125.00	6	1700
12:00:22	2865.00	2870.00	2865.00	-120.00	5	1694
11:59:53	2870.00	2875.00	2870.00	-115.00	1	1689
11:59:53	2865.00	2870.00	2870.00	-115.00	1	1688
11:59:52	2870.00	2875.00	2870.00	-115.00	6	1687
11:59:43	2870.00	2875.00	2870.00	-115.00	1	1681
11:59:36	2865.00	2870.00	2870.00	-115.00	1	1680
11:59:27	2865.00	2870.00	2870.00	-115.00	1	1679
11:59:17	2865.00	2870.00	2870.00	-115.00	2	1678
11:59:04	2865.00	2870.00	2870.00	-115.00	2	1676
11:58:57	2870.00	2875.00	2870.00	-115.00	1	1674
11:58:47	2865.00	2870.00	2870.00	-115.00	1	1673
11:58:38	2865.00	2870.00	2870.00	-115.00	1	1672
11:58:14	2860.00	2865.00	2865.00	-120.00	4	1671
11:58:02	2860.00	2865.00	2860.00	-125.00	1	1667
11:58:00	2855.00	2860.00	2860.00	-125.00	1	1666
11:57:39	2860.00	2870.00	2860.00	-125.00	1	1665
11:57:36	2860.00	2870.00	2860.00	-125.00	8	1664
11:57:30	2855.00	2865.00	2865.00	-120.00	1	1656
11:57:29	2860.00	2870.00	2850.00	-135.00	2	1655
11:57:29	2860.00	2870.00	2855.00	-130.00	11	1653
11:57:29	2860.00	2870.00	2860.00	-125.00	9	1642
11:57:21	2860.00	2870.00	2860.00	-125.00	1	1633
11:57:21	2860.00	2865.00	2865.00	-120.00	1	1632
11:57:16	2860.00	2865.00	2860.00	-125.00	1	1631
11:57:08	2855.00	2865.00	2855.00	-130.00	1	1630
11:56:32	2855.00	2860.00	2860.00	-125.00	2	1629
11:56:32	2850.00	2855.00	2855.00	-130.00	1	1627
11:56:32	2850.00	2855.00	2855.00	-130.00	2	1626
11:56:24	2850.00	2855.00	2850.00	-135.00	1	1624
11:56:20	2855.00	2860.00	2855.00	-130.00	1	1623
11:56:20	2855.00	2860.00	2855.00	-130.00	4	1622
11:56:20	2855.00	2860.00	2855.00	-130.00	2	1618
11:56:06	2855.00	2860.00	2855.00	-130.00	1	1616
11:56:04	2855.00	2860.00	2855.00	-130.00	1	1615
11:55:52	2855.00	2865.00	2855.00	-130.00	1	1614
11:55:47	2860.00	2865.00	2860.00	-125.00	9	1613
11:55:09	2865.00	2870.00	2865.00	-120.00	1	1604
11:55:09	2865.00	2870.00	2865.00	-120.00	10	1603
11:54:59	2865.00	2870.00	2865.00	-120.00	1	1593
11:54:20	2865.00	2870.00	2870.00	-115.00	1	1592
11:54:14	2865.00	2870.00	2870.00	-115.00	1	1591
11:54:01	2865.00	2870.00	2870.00	-115.00	1	1590
11:53:53	2860.00	2865.00	2865.00	-120.00	3	1589
11:53:52	2860.00	2865.00	2860.00	-125.00	1	1586
11:53:50	2860.00	2865.00	2860.00	-125.00	1	1585
11:53:48	2860.00	2865.00	2860.00	-125.00	1	1584
11:53:45	2860.00	2865.00	2860.00	-125.00	1	1583
11:53:44	2860.00	2865.00	2860.00	-125.00	3	1582
11:53:44	2860.00	2865.00	2860.00	-125.00	1	1579
11:53:44	2865.00	2870.00	2865.00	-120.00	5	1578
11:53:42	2865.00	2870.00	2870.00	-115.00	1	1573
11:53:29	2865.00	2870.00	2870.00	-115.00	1	1572
11:53:26	2865.00	2870.00	2865.00	-120.00	1	1571
11:53:21	2865.00	2870.00	2865.00	-120.00	2	1570
11:53:18	2865.00	2870.00	2865.00	-120.00	1	1568
11:53:10	2865.00	2870.00	2865.00	-120.00	1	1567
11:53:04	2870.00	2875.00	2870.00	-115.00	3	1566
11:53:04	2870.00	2875.00	2870.00	-115.00	5	1563
11:52:52	2875.00	2880.00	2875.00	-110.00	2	1558
11:52:37	2875.00	2880.00	2875.00	-110.00	1	1556
11:52:37	2875.00	2880.00	2875.00	-110.00	1	1555
11:52:35	2875.00	2880.00	2875.00	-110.00	8	1554
11:51:55	2875.00	2880.00	2880.00	-105.00	1	1546
11:51:31	2875.00	2880.00	2880.00	-105.00	1	1545
11:51:14	2875.00	2885.00	2875.00	-110.00	2	1544
11:49:16	2875.00	2885.00	2885.00	-100.00	1	1542
11:49:14	2880.00	2890.00	2880.00	-105.00	1	1541
11:48:56	2880.00	2885.00	2885.00	-100.00	1	1540
11:48:29	2875.00	2880.00	2880.00	-105.00	1	1539
11:48:29	2875.00	2880.00	2880.00	-105.00	1	1538
11:48:29	2875.00	2880.00	2880.00	-105.00	1	1537
11:48:29	2875.00	2880.00	2880.00	-105.00	3	1536
11:48:29	2875.00	2880.00	2880.00	-105.00	3	1533
11:47:59	2870.00	2875.00	2875.00	-110.00	1	1530
11:47:59	2875.00	2880.00	2875.00	-110.00	1	1529
11:47:32	2870.00	2875.00	2875.00	-110.00	1	1528
11:47:16	2875.00	2880.00	2875.00	-110.00	1	1527
11:47:06	2875.00	2880.00	2875.00	-110.00	1	1526
11:46:40	2870.00	2875.00	2875.00	-110.00	3	1525
11:46:36	2875.00	2880.00	2870.00	-115.00	16	1522
11:46:36	2875.00	2880.00	2875.00	-110.00	4	1506
11:46:34	2875.00	2880.00	2875.00	-110.00	1	1502
11:46:32	2875.00	2880.00	2880.00	-105.00	1	1501
11:46:30	2875.00	2880.00	2875.00	-110.00	4	1500
11:46:15	2880.00	2885.00	2880.00	-105.00	14	1496
11:45:58	2880.00	2885.00	2880.00	-105.00	1	1482
11:45:48	2880.00	2885.00	2880.00	-105.00	1	1481
11:45:28	2885.00	2890.00	2885.00	-100.00	2	1480
11:45:10	2885.00	2890.00	2885.00	-100.00	3	1478
11:44:07	2885.00	2890.00	2890.00	-95.00	3	1475
11:44:07	2885.00	2890.00	2885.00	-100.00	1	1472
11:43:55	2885.00	2890.00	2885.00	-100.00	4	1471
11:43:55	2885.00	2890.00	2885.00	-100.00	5	1467
11:43:38	2885.00	2890.00	2885.00	-100.00	2	1462
11:43:25	2885.00	2890.00	2885.00	-100.00	1	1460
11:43:23	2885.00	2890.00	2885.00	-100.00	1	1459
11:42:28	2890.00	2895.00	2890.00	-95.00	4	1458
11:41:49	2890.00	2895.00	2890.00	-95.00	1	1454
11:41:28	2890.00	2895.00	2890.00	-95.00	1	1453
11:41:16	2890.00	2895.00	2890.00	-95.00	8	1452
11:40:45	2890.00	2895.00	2890.00	-95.00	1	1444
11:40:42	2890.00	2895.00	2890.00	-95.00	1	1443
11:40:40	2890.00	2895.00	2890.00	-95.00	1	1442
11:40:40	2890.00	2895.00	2890.00	-95.00	1	1441
11:40:35	2895.00	2900.00	2895.00	-90.00	5	1440
11:40:14	2895.00	2900.00	2895.00	-90.00	1	1435
11:40:07	2895.00	2900.00	2895.00	-90.00	4	1434
11:38:42	2895.00	2900.00	2900.00	-85.00	1	1430
11:38:07	2900.00	2910.00	2900.00	-85.00	11	1429
11:37:10	2905.00	2910.00	2905.00	-80.00	5	1418
11:36:43	2910.00	2915.00	2910.00	-75.00	1	1413
11:36:43	2910.00	2915.00	2910.00	-75.00	1	1412
11:36:22	2910.00	2915.00	2910.00	-75.00	1	1411
11:35:20	2910.00	2915.00	2915.00	-70.00	2	1410
11:35:20	2910.00	2915.00	2915.00	-70.00	1	1408
11:35:20	2915.00	2920.00	2915.00	-70.00	2	1407
11:35:20	2915.00	2920.00	2915.00	-70.00	3	1405
11:34:46	2915.00	2920.00	2920.00	-65.00	1	1402
11:34:11	2915.00	2920.00	2920.00	-65.00	1	1401
11:31:21	2915.00	2920.00	2920.00	-65.00	2	1400
11:31:21	2915.00	2920.00	2920.00	-65.00	1	1398
11:31:01	2910.00	2915.00	2915.00	-70.00	1	1397
11:30:30	2910.00	2915.00	2915.00	-70.00	1	1396
11:30:29	2905.00	2910.00	2910.00	-75.00	6	1395
11:30:19	2900.00	2905.00	2905.00	-80.00	6	1389
11:30:19	2900.00	2905.00	2905.00	-80.00	1	1383
11:29:31	2900.00	2905.00	2905.00	-80.00	1	1382
11:29:01	2900.00	2905.00	2905.00	-80.00	1	1381
11:28:54	2900.00	2905.00	2905.00	-80.00	1	1380
11:27:53	2900.00	2905.00	2905.00	-80.00	1	1379
11:27:39	2900.00	2905.00	2900.00	-85.00	1	1378
11:27:36	2900.00	2905.00	2900.00	-85.00	1	1377
11:26:25	2900.00	2905.00	2900.00	-85.00	1	1376
11:26:02	2900.00	2905.00	2905.00	-80.00	1	1375
11:25:23	2900.00	2905.00	2900.00	-85.00	1	1374
11:25:14	2900.00	2905.00	2900.00	-85.00	1	1373
11:24:38	2900.00	2905.00	2900.00	-85.00	1	1372
11:24:02	2900.00	2905.00	2900.00	-85.00	1	1371
11:23:34	2900.00	2905.00	2900.00	-85.00	1	1370
11:22:51	2900.00	2905.00	2900.00	-85.00	1	1369
11:21:39	2900.00	2905.00	2900.00	-85.00	1	1368
11:21:23	2900.00	2905.00	2905.00	-80.00	1	1367
11:20:57	2900.00	2905.00	2900.00	-85.00	1	1366
11:20:27	2900.00	2905.00	2900.00	-85.00	1	1365
11:19:14	2905.00	2910.00	2905.00	-80.00	1	1364
11:18:39	2905.00	2910.00	2905.00	-80.00	1	1363
11:18:01	2900.00	2910.00	2900.00	-85.00	1	1362
11:18:00	2900.00	2910.00	2900.00	-85.00	1	1361
11:17:29	2900.00	2910.00	2900.00	-85.00	1	1360
11:16:48	2905.00	2910.00	2905.00	-80.00	1	1359
11:16:42	2905.00	2910.00	2905.00	-80.00	2	1358
11:16:29	2905.00	2910.00	2905.00	-80.00	1	1356
11:15:34	2905.00	2915.00	2905.00	-80.00	1	1355
11:14:55	2915.00	2920.00	2915.00	-70.00	3	1354
11:14:55	2915.00	2920.00	2915.00	-70.00	1	1351
11:14:55	2915.00	2920.00	2915.00	-70.00	2	1350
11:14:48	2915.00	2920.00	2915.00	-70.00	2	1348
11:14:46	2915.00	2920.00	2915.00	-70.00	1	1346
11:14:46	2915.00	2920.00	2915.00	-70.00	1	1345
11:14:46	2915.00	2920.00	2915.00	-70.00	2	1344
11:14:46	2915.00	2920.00	2915.00	-70.00	1	1342
11:14:46	2915.00	2920.00	2915.00	-70.00	1	1341
11:14:31	2915.00	2920.00	2915.00	-70.00	1	1340
11:14:21	2915.00	2920.00	2915.00	-70.00	1	1339
11:13:19	2920.00	2925.00	2920.00	-65.00	3	1338
11:13:07	2920.00	2925.00	2920.00	-65.00	1	1335
11:12:35	2920.00	2925.00	2920.00	-65.00	1	1334
11:11:53	2920.00	2925.00	2920.00	-65.00	1	1333
11:10:38	2920.00	2925.00	2920.00	-65.00	1	1332
11:09:21	2920.00	2925.00	2925.00	-60.00	1	1331
11:08:55	2920.00	2925.00	2920.00	-65.00	1	1330
11:08:01	2920.00	2925.00	2925.00	-60.00	1	1329
11:06:01	2925.00	2930.00	2925.00	-60.00	1	1328
11:06:01	2925.00	2930.00	2925.00	-60.00	3	1327
11:05:50	2925.00	2930.00	2925.00	-60.00	1	1324
11:04:16	2925.00	2930.00	2930.00	-55.00	1	1323
11:03:41	2920.00	2925.00	2925.00	-60.00	5	1322
11:03:31	2920.00	2925.00	2925.00	-60.00	2	1317
11:02:14	2920.00	2925.00	2925.00	-60.00	1	1315
11:02:14	2920.00	2925.00	2925.00	-60.00	1	1314
11:02:06	2920.00	2925.00	2925.00	-60.00	1	1313
11:02:03	2920.00	2925.00	2925.00	-60.00	1	1312
11:00:23	2920.00	2925.00	2925.00	-60.00	1	1311
10:57:39	2925.00	2930.00	2925.00	-60.00	1	1310
10:57:36	2930.00	2935.00	2930.00	-55.00	4	1309
10:56:03	2930.00	2935.00	2930.00	-55.00	1	1305
10:55:55	2930.00	2935.00	2930.00	-55.00	4	1304
10:55:50	2930.00	2935.00	2935.00	-50.00	1	1300
10:55:49	2930.00	2935.00	2935.00	-50.00	1	1299
10:55:47	2930.00	2935.00	2935.00	-50.00	1	1298
10:55:47	2930.00	2935.00	2935.00	-50.00	5	1297
10:55:27	2930.00	2935.00	2935.00	-50.00	2	1292
10:55:08	2930.00	2935.00	2935.00	-50.00	1	1290
10:55:05	2930.00	2935.00	2935.00	-50.00	1	1289
10:54:37	2930.00	2935.00	2935.00	-50.00	1	1288
10:54:36	2930.00	2935.00	2935.00	-50.00	1	1287
10:54:20	2925.00	2930.00	2930.00	-55.00	9	1286
10:54:20	2925.00	2930.00	2930.00	-55.00	4	1277
10:54:14	2925.00	2930.00	2930.00	-55.00	1	1273
10:53:51	2925.00	2930.00	2930.00	-55.00	1	1272
10:51:32	2925.00	2930.00	2930.00	-55.00	1	1271
10:51:07	2925.00	2930.00	2930.00	-55.00	1	1270
10:51:05	2925.00	2930.00	2930.00	-55.00	1	1269
10:50:27	2925.00	2930.00	2930.00	-55.00	1	1268
10:49:52	2925.00	2930.00	2925.00	-60.00	1	1267
10:49:10	2920.00	2925.00	2925.00	-60.00	1	1266
10:48:59	2920.00	2925.00	2925.00	-60.00	1	1265
10:48:56	2920.00	2925.00	2925.00	-60.00	2	1264
10:48:52	2920.00	2925.00	2920.00	-65.00	1	1262
10:48:47	2920.00	2925.00	2925.00	-60.00	1	1261
10:48:18	2920.00	2925.00	2920.00	-65.00	1	1260
10:48:18	2915.00	2920.00	2920.00	-65.00	2	1259
10:48:18	2915.00	2920.00	2920.00	-65.00	1	1257
10:48:18	2915.00	2920.00	2920.00	-65.00	1	1256
10:48:18	2915.00	2920.00	2920.00	-65.00	1	1255
10:48:16	2915.00	2920.00	2920.00	-65.00	1	1254
10:45:54	2910.00	2915.00	2915.00	-70.00	6	1253
10:45:54	2910.00	2915.00	2915.00	-70.00	1	1247
10:45:01	2910.00	2915.00	2915.00	-70.00	1	1246
10:43:33	2910.00	2915.00	2910.00	-75.00	1	1245
10:43:07	2910.00	2915.00	2910.00	-75.00	1	1244
10:41:54	2905.00	2915.00	2915.00	-70.00	1	1243
10:41:00	2910.00	2915.00	2910.00	-75.00	2	1242
10:40:49	2910.00	2915.00	2910.00	-75.00	1	1240
10:40:38	2910.00	2915.00	2915.00	-70.00	1	1239
10:39:58	2905.00	2910.00	2910.00	-75.00	1	1238
10:39:49	2900.00	2905.00	2905.00	-80.00	6	1237
10:39:41	2905.00	2910.00	2905.00	-80.00	1	1231
10:39:11	2910.00	2915.00	2910.00	-75.00	1	1230
10:38:52	2915.00	2920.00	2915.00	-70.00	1	1229
10:38:52	2915.00	2920.00	2915.00	-70.00	1	1228
10:38:52	2915.00	2920.00	2915.00	-70.00	1	1227
10:38:31	2920.00	2925.00	2920.00	-65.00	1	1226
10:38:31	2920.00	2925.00	2920.00	-65.00	1	1225
10:37:22	2920.00	2925.00	2920.00	-65.00	1	1224
10:36:14	2915.00	2925.00	2915.00	-70.00	1	1223
10:35:23	2915.00	2920.00	2920.00	-65.00	1	1222
10:35:19	2920.00	2925.00	2920.00	-65.00	1	1221
10:35:16	2920.00	2925.00	2920.00	-65.00	1	1220
10:35:11	2920.00	2925.00	2920.00	-65.00	1	1219
10:32:10	2920.00	2925.00	2920.00	-65.00	1	1218
10:32:05	2920.00	2925.00	2920.00	-65.00	1	1217
10:31:16	2920.00	2925.00	2925.00	-60.00	1	1216
10:30:48	2920.00	2925.00	2920.00	-65.00	1	1215
10:30:28	2920.00	2925.00	2925.00	-60.00	1	1214
10:30:09	2920.00	2925.00	2925.00	-60.00	2	1213
10:29:29	2920.00	2925.00	2925.00	-60.00	1	1211
10:29:28	2920.00	2925.00	2920.00	-65.00	1	1210
10:28:36	2920.00	2925.00	2925.00	-60.00	1	1209
10:28:36	2925.00	2930.00	2925.00	-60.00	1	1208
10:28:36	2925.00	2930.00	2925.00	-60.00	1	1207
10:28:36	2925.00	2930.00	2925.00	-60.00	2	1206
10:28:34	2920.00	2925.00	2925.00	-60.00	1	1204
10:28:23	2920.00	2925.00	2925.00	-60.00	1	1203
10:28:19	2920.00	2925.00	2925.00	-60.00	1	1202
10:28:12	2920.00	2925.00	2925.00	-60.00	1	1201
10:27:59	2920.00	2925.00	2925.00	-60.00	1	1200
10:27:58	2920.00	2925.00	2925.00	-60.00	1	1199
10:27:57	2920.00	2925.00	2925.00	-60.00	1	1198
10:27:57	2920.00	2925.00	2925.00	-60.00	1	1197
10:27:52	2920.00	2925.00	2925.00	-60.00	1	1196
10:27:46	2920.00	2925.00	2925.00	-60.00	1	1195
10:27:45	2915.00	2920.00	2920.00	-65.00	1	1194
10:27:45	2915.00	2920.00	2920.00	-65.00	7	1193
10:27:45	2915.00	2920.00	2920.00	-65.00	2	1186
10:27:45	2915.00	2920.00	2920.00	-65.00	3	1184
10:27:28	2910.00	2915.00	2915.00	-70.00	2	1181
10:27:26	2910.00	2915.00	2915.00	-70.00	1	1179
10:27:22	2910.00	2915.00	2915.00	-70.00	1	1178
10:27:11	2910.00	2915.00	2915.00	-70.00	1	1177
10:27:10	2910.00	2915.00	2915.00	-70.00	1	1176
10:27:05	2910.00	2915.00	2915.00	-70.00	1	1175
10:26:46	2910.00	2915.00	2915.00	-70.00	1	1174
10:25:53	2910.00	2915.00	2910.00	-75.00	1	1173
10:25:19	2905.00	2910.00	2910.00	-75.00	5	1172
10:25:19	2905.00	2910.00	2910.00	-75.00	3	1167
10:25:03	2905.00	2910.00	2910.00	-75.00	1	1164
10:25:02	2905.00	2910.00	2905.00	-80.00	1	1163
10:24:29	2905.00	2910.00	2910.00	-75.00	1	1162
10:24:28	2905.00	2910.00	2910.00	-75.00	1	1161
10:22:01	2900.00	2910.00	2910.00	-75.00	1	1160
10:20:47	2900.00	2910.00	2910.00	-75.00	1	1159
10:20:46	2900.00	2910.00	2910.00	-75.00	1	1158
10:20:44	2910.00	2915.00	2910.00	-75.00	1	1157
10:20:27	2910.00	2915.00	2915.00	-70.00	2	1156
10:20:12	2910.00	2915.00	2910.00	-75.00	1	1154
10:18:26	2905.00	2910.00	2910.00	-75.00	4	1153
10:18:16	2905.00	2910.00	2910.00	-75.00	2	1149
10:17:58	2910.00	2915.00	2910.00	-75.00	4	1147
10:17:22	2910.00	2915.00	2915.00	-70.00	1	1143
10:17:01	2910.00	2915.00	2915.00	-70.00	1	1142
10:15:38	2910.00	2915.00	2910.00	-75.00	2	1141
10:15:22	2905.00	2910.00	2910.00	-75.00	1	1139
10:15:00	2910.00	2915.00	2910.00	-75.00	3	1138
10:12:26	2905.00	2910.00	2910.00	-75.00	1	1135
10:11:14	2910.00	2915.00	2910.00	-75.00	1	1134
10:10:47	2905.00	2910.00	2910.00	-75.00	1	1133
10:10:19	2910.00	2915.00	2910.00	-75.00	1	1132
10:10:14	2910.00	2915.00	2910.00	-75.00	1	1131
10:09:34	2910.00	2915.00	2910.00	-75.00	1	1130
10:09:03	2910.00	2915.00	2910.00	-75.00	1	1129
10:08:53	2895.00	2900.00	2910.00	-75.00	5	1128
10:08:53	2895.00	2900.00	2905.00	-80.00	2	1123
10:08:53	2895.00	2900.00	2900.00	-85.00	3	1121
10:07:52	2890.00	2895.00	2895.00	-90.00	4	1118
10:07:52	2890.00	2895.00	2895.00	-90.00	1	1114
10:06:54	2890.00	2895.00	2890.00	-95.00	1	1113
10:04:24	2905.00	2910.00	2905.00	-80.00	3	1112
10:03:53	2905.00	2915.00	2905.00	-80.00	1	1109
10:03:42	2905.00	2910.00	2910.00	-75.00	1	1108
10:03:10	2910.00	2915.00	2910.00	-75.00	1	1107
10:03:01	2905.00	2910.00	2910.00	-75.00	1	1106
10:02:50	2905.00	2910.00	2910.00	-75.00	1	1105
10:02:40	2905.00	2910.00	2910.00	-75.00	1	1104
10:02:35	2910.00	2915.00	2910.00	-75.00	1	1103
10:02:18	2905.00	2915.00	2915.00	-70.00	2	1102
10:02:16	2915.00	2920.00	2915.00	-70.00	1	1100
10:02:16	2915.00	2920.00	2915.00	-70.00	1	1099
10:02:12	2915.00	2920.00	2920.00	-65.00	1	1098
10:02:07	2915.00	2920.00	2920.00	-65.00	1	1097
10:01:56	2910.00	2915.00	2915.00	-70.00	1	1096
10:01:56	2905.00	2915.00	2915.00	-70.00	3	1095
10:01:56	2905.00	2915.00	2915.00	-70.00	1	1092
10:01:56	2905.00	2910.00	2910.00	-75.00	2	1091
10:01:54	2900.00	2910.00	2910.00	-75.00	1	1089
10:01:39	2905.00	2910.00	2905.00	-80.00	1	1088
10:01:37	2905.00	2910.00	2910.00	-75.00	1	1087
10:01:31	2905.00	2910.00	2905.00	-80.00	1	1086
10:01:05	2900.00	2910.00	2910.00	-75.00	1	1085
10:01:03	2910.00	2915.00	2910.00	-75.00	1	1084
10:01:02	2900.00	2905.00	2905.00	-80.00	1	1083
10:01:02	2900.00	2905.00	2905.00	-80.00	2	1082
10:01:02	2900.00	2905.00	2905.00	-80.00	1	1080
10:01:02	2900.00	2905.00	2905.00	-80.00	1	1079
10:01:01	2895.00	2900.00	2900.00	-85.00	1	1078
10:01:01	2895.00	2900.00	2900.00	-85.00	2	1077
10:01:01	2895.00	2900.00	2900.00	-85.00	1	1075
10:00:54	2890.00	2895.00	2895.00	-90.00	5	1074
10:00:50	2885.00	2895.00	2895.00	-90.00	1	1069
10:00:34	2890.00	2895.00	2890.00	-95.00	1	1068
10:00:22	2880.00	2890.00	2890.00	-95.00	1	1067
10:00:22	2890.00	2895.00	2890.00	-95.00	1	1066
10:00:14	2880.00	2890.00	2890.00	-95.00	1	1065
10:00:03	2880.00	2890.00	2890.00	-95.00	1	1064
09:59:49	2875.00	2885.00	2875.00	-110.00	1	1063
09:59:47	2875.00	2880.00	2880.00	-105.00	1	1062
09:59:47	2870.00	2875.00	2875.00	-110.00	7	1061
09:59:43	2870.00	2875.00	2870.00	-115.00	2	1054
09:59:41	2870.00	2875.00	2870.00	-115.00	1	1052
09:59:32	2870.00	2875.00	2870.00	-115.00	1	1051
09:59:29	2870.00	2875.00	2875.00	-110.00	1	1050
09:59:26	2870.00	2875.00	2870.00	-115.00	1	1049
09:59:22	2870.00	2875.00	2870.00	-115.00	1	1048
09:59:21	2870.00	2875.00	2875.00	-110.00	1	1047
09:59:20	2870.00	2875.00	2870.00	-115.00	1	1046
09:59:19	2870.00	2875.00	2870.00	-115.00	2	1045
09:59:11	2870.00	2875.00	2870.00	-115.00	1	1043
09:59:10	2875.00	2880.00	2875.00	-110.00	3	1042
09:59:07	2875.00	2880.00	2875.00	-110.00	3	1039
09:59:06	2875.00	2880.00	2880.00	-105.00	1	1036
09:59:01	2875.00	2880.00	2880.00	-105.00	1	1035
09:59:01	2875.00	2880.00	2875.00	-110.00	1	1034
09:58:55	2880.00	2885.00	2880.00	-105.00	1	1033
09:58:51	2875.00	2885.00	2875.00	-110.00	1	1032
09:58:49	2875.00	2880.00	2880.00	-105.00	1	1031
09:58:43	2875.00	2885.00	2875.00	-110.00	1	1030
09:58:40	2875.00	2880.00	2875.00	-110.00	1	1029
09:58:40	2875.00	2880.00	2880.00	-105.00	1	1028
09:58:40	2875.00	2880.00	2875.00	-110.00	1	1027
09:58:38	2875.00	2880.00	2880.00	-105.00	1	1026
09:58:30	2880.00	2885.00	2880.00	-105.00	3	1025
09:58:30	2880.00	2885.00	2880.00	-105.00	1	1022
09:58:30	2880.00	2885.00	2885.00	-100.00	1	1021
09:58:20	2880.00	2885.00	2880.00	-105.00	2	1020
09:58:20	2880.00	2885.00	2880.00	-105.00	1	1018
09:58:12	2880.00	2885.00	2885.00	-100.00	1	1017
09:58:09	2880.00	2885.00	2880.00	-105.00	1	1016
09:58:02	2880.00	2885.00	2885.00	-100.00	1	1015
09:58:01	2880.00	2885.00	2880.00	-105.00	3	1014
09:58:00	2880.00	2885.00	2880.00	-105.00	2	1011
09:57:59	2880.00	2885.00	2880.00	-105.00	1	1009
09:57:57	2880.00	2885.00	2880.00	-105.00	1	1008
09:57:52	2880.00	2885.00	2880.00	-105.00	1	1007
09:57:49	2880.00	2885.00	2880.00	-105.00	1	1006
09:57:49	2880.00	2885.00	2880.00	-105.00	1	1005
09:57:42	2880.00	2885.00	2885.00	-100.00	1	1004
09:57:42	2885.00	2890.00	2885.00	-100.00	3	1003
09:57:38	2885.00	2890.00	2885.00	-100.00	1	1000
09:57:32	2885.00	2890.00	2885.00	-100.00	1	999
09:57:31	2885.00	2890.00	2885.00	-100.00	1	998
09:57:28	2885.00	2890.00	2885.00	-100.00	1	997
09:57:25	2885.00	2890.00	2885.00	-100.00	3	996
09:57:22	2885.00	2890.00	2885.00	-100.00	1	993
09:57:19	2885.00	2890.00	2885.00	-100.00	1	992
09:57:18	2885.00	2890.00	2885.00	-100.00	1	991
09:57:17	2885.00	2890.00	2885.00	-100.00	1	990
09:57:09	2885.00	2890.00	2885.00	-100.00	1	989
09:57:07	2885.00	2890.00	2885.00	-100.00	1	988
09:56:57	2885.00	2895.00	2885.00	-100.00	1	987
09:56:50	2890.00	2895.00	2890.00	-95.00	1	986
09:56:47	2890.00	2895.00	2890.00	-95.00	1	985
09:56:36	2890.00	2895.00	2890.00	-95.00	1	984
09:56:35	2890.00	2895.00	2890.00	-95.00	1	983
09:56:31	2890.00	2895.00	2890.00	-95.00	2	982
09:56:26	2890.00	2895.00	2890.00	-95.00	1	980
09:56:17	2890.00	2895.00	2890.00	-95.00	1	979
09:56:16	2890.00	2895.00	2890.00	-95.00	1	978
09:56:12	2890.00	2895.00	2890.00	-95.00	1	977
09:56:05	2890.00	2895.00	2890.00	-95.00	1	976
09:56:02	2890.00	2895.00	2890.00	-95.00	1	975
09:56:01	2890.00	2895.00	2895.00	-90.00	1	974
09:56:00	2890.00	2895.00	2895.00	-90.00	1	973
09:56:00	2890.00	2895.00	2890.00	-95.00	2	972
09:55:58	2890.00	2895.00	2890.00	-95.00	2	970
09:55:57	2890.00	2895.00	2890.00	-95.00	1	968
09:55:55	2890.00	2895.00	2890.00	-95.00	1	967
09:55:53	2890.00	2895.00	2890.00	-95.00	1	966
09:55:48	2890.00	2895.00	2890.00	-95.00	2	965
09:55:46	2890.00	2895.00	2890.00	-95.00	1	963
09:55:45	2890.00	2895.00	2895.00	-90.00	1	962
09:55:45	2890.00	2895.00	2890.00	-95.00	1	961
09:55:44	2890.00	2895.00	2890.00	-95.00	1	960
09:55:39	2895.00	2900.00	2895.00	-90.00	4	959
09:55:39	2895.00	2900.00	2895.00	-90.00	3	955
09:55:34	2895.00	2900.00	2895.00	-90.00	1	952
09:55:33	2895.00	2900.00	2895.00	-90.00	1	951
09:55:33	2895.00	2900.00	2895.00	-90.00	1	950
09:55:32	2895.00	2900.00	2895.00	-90.00	1	949
09:55:32	2895.00	2900.00	2895.00	-90.00	1	948
09:55:30	2900.00	2905.00	2900.00	-85.00	3	947
09:55:30	2900.00	2905.00	2900.00	-85.00	6	944
09:55:30	2900.00	2905.00	2900.00	-85.00	12	938
09:55:30	2900.00	2905.00	2900.00	-85.00	3	926
09:55:30	2900.00	2905.00	2900.00	-85.00	1	923
09:55:30	2900.00	2905.00	2900.00	-85.00	1	922
09:55:30	2900.00	2905.00	2900.00	-85.00	12	921
09:55:30	2900.00	2905.00	2900.00	-85.00	1	909
09:55:27	2900.00	2905.00	2900.00	-85.00	1	908
09:55:26	2900.00	2905.00	2900.00	-85.00	3	907
09:55:26	2905.00	2910.00	2905.00	-80.00	9	904
09:55:24	2905.00	2910.00	2905.00	-80.00	1	895
09:55:14	2905.00	2910.00	2905.00	-80.00	1	894
09:55:03	2905.00	2910.00	2905.00	-80.00	1	893
09:54:54	2905.00	2910.00	2905.00	-80.00	1	892
09:54:40	2905.00	2910.00	2905.00	-80.00	1	891
09:54:32	2905.00	2910.00	2910.00	-75.00	4	890
09:54:14	2905.00	2910.00	2910.00	-75.00	1	886
09:54:09	2905.00	2910.00	2905.00	-80.00	1	885
09:53:59	2905.00	2910.00	2910.00	-75.00	1	884
09:53:59	2905.00	2910.00	2905.00	-80.00	1	883
09:53:56	2905.00	2910.00	2910.00	-75.00	1	882
09:53:35	2905.00	2910.00	2910.00	-75.00	1	881
09:53:19	2905.00	2910.00	2910.00	-75.00	1	880
09:53:12	2905.00	2910.00	2910.00	-75.00	1	879
09:53:01	2910.00	2915.00	2910.00	-75.00	10	878
09:52:57	2910.00	2915.00	2915.00	-70.00	1	868
09:52:53	2915.00	2920.00	2915.00	-70.00	2	867
09:52:22	2910.00	2915.00	2915.00	-70.00	3	865
09:51:51	2915.00	2920.00	2915.00	-70.00	6	862
09:51:51	2915.00	2920.00	2915.00	-70.00	1	856
09:51:51	2915.00	2920.00	2915.00	-70.00	2	855
09:51:00	2915.00	2920.00	2920.00	-65.00	1	853
09:50:42	2920.00	2925.00	2920.00	-65.00	6	852
09:50:15	2925.00	2935.00	2925.00	-60.00	2	846
09:50:15	2930.00	2935.00	2930.00	-55.00	3	844
09:49:43	2935.00	2940.00	2935.00	-50.00	1	841
09:49:41	2930.00	2935.00	2935.00	-50.00	1	840
09:49:41	2935.00	2940.00	2935.00	-50.00	1	839
09:49:41	2935.00	2940.00	2935.00	-50.00	1	838
09:49:36	2930.00	2935.00	2935.00	-50.00	2	837
09:49:05	2930.00	2935.00	2935.00	-50.00	1	835
09:48:50	2930.00	2935.00	2935.00	-50.00	1	834
09:47:45	2930.00	2935.00	2935.00	-50.00	1	833
09:47:38	2930.00	2935.00	2935.00	-50.00	1	832
09:47:21	2925.00	2930.00	2930.00	-55.00	1	831
09:46:00	2925.00	2930.00	2930.00	-55.00	1	830
09:45:52	2925.00	2930.00	2930.00	-55.00	1	829
09:44:21	2925.00	2930.00	2930.00	-55.00	1	828
09:44:11	2925.00	2930.00	2930.00	-55.00	1	827
09:43:19	2930.00	2935.00	2930.00	-55.00	1	826
09:43:17	2930.00	2935.00	2930.00	-55.00	1	825
09:41:36	2920.00	2930.00	2930.00	-55.00	1	824
09:41:30	2930.00	2935.00	2930.00	-55.00	1	823
09:41:13	2935.00	2940.00	2935.00	-50.00	1	822
09:39:01	2930.00	2935.00	2935.00	-50.00	2	821
09:39:01	2925.00	2930.00	2930.00	-55.00	1	819
09:39:01	2925.00	2930.00	2930.00	-55.00	1	818
09:38:18	2930.00	2935.00	2930.00	-55.00	1	817
09:38:13	2930.00	2935.00	2930.00	-55.00	1	816
09:37:32	2930.00	2935.00	2935.00	-50.00	1	815
09:37:17	2930.00	2935.00	2935.00	-50.00	1	814
09:36:01	2925.00	2930.00	2930.00	-55.00	1	813
09:36:01	2925.00	2930.00	2930.00	-55.00	1	812
09:35:24	2930.00	2940.00	2920.00	-65.00	9	811
09:35:24	2930.00	2940.00	2925.00	-60.00	2	802
09:35:24	2930.00	2940.00	2930.00	-55.00	3	800
09:35:12	2935.00	2940.00	2935.00	-50.00	2	797
09:34:42	2940.00	2945.00	2940.00	-45.00	2	795
09:34:35	2940.00	2945.00	2940.00	-45.00	2	793
09:34:28	2940.00	2945.00	2940.00	-45.00	2	791
09:34:01	2940.00	2950.00	2950.00	-35.00	1	789
09:33:26	2940.00	2950.00	2950.00	-35.00	1	788
09:33:21	2945.00	2950.00	2950.00	-35.00	1	787
09:33:12	2945.00	2960.00	2945.00	-40.00	1	786
09:33:09	2945.00	2950.00	2950.00	-35.00	1	785
09:33:03	2950.00	2960.00	2950.00	-35.00	1	784
09:33:00	2940.00	2950.00	2950.00	-35.00	5	783
09:33:00	2935.00	2945.00	2945.00	-40.00	1	778
09:33:00	2935.00	2945.00	2945.00	-40.00	1	777
09:33:00	2935.00	2945.00	2945.00	-40.00	1	776
09:32:57	2935.00	2940.00	2940.00	-45.00	3	775
09:32:49	2935.00	2945.00	2945.00	-40.00	1	772
09:32:35	2940.00	2945.00	2940.00	-45.00	1	771
09:32:22	2935.00	2940.00	2940.00	-45.00	1	770
09:32:22	2935.00	2940.00	2940.00	-45.00	1	769
09:32:22	2935.00	2940.00	2940.00	-45.00	1	768
09:32:15	2930.00	2935.00	2935.00	-50.00	1	767
09:32:13	2930.00	2935.00	2935.00	-50.00	1	766
09:32:11	2930.00	2935.00	2935.00	-50.00	1	765
09:32:01	2930.00	2935.00	2935.00	-50.00	1	764
09:31:45	2920.00	2930.00	2930.00	-55.00	2	763
09:31:45	2920.00	2930.00	2930.00	-55.00	5	761
09:31:45	2915.00	2925.00	2925.00	-60.00	8	756
09:31:45	2910.00	2920.00	2920.00	-65.00	2	748
09:31:45	2920.00	2925.00	2920.00	-65.00	2	746
09:31:33	2915.00	2925.00	2915.00	-70.00	2	744
09:31:33	2915.00	2920.00	2925.00	-60.00	1	742
09:31:33	2915.00	2920.00	2920.00	-65.00	2	741
09:31:25	2915.00	2920.00	2920.00	-65.00	1	739
09:31:01	2910.00	2920.00	2920.00	-65.00	1	738
09:30:50	2910.00	2915.00	2915.00	-70.00	1	737
09:30:42	2905.00	2910.00	2910.00	-75.00	1	736
09:30:42	2905.00	2910.00	2910.00	-75.00	3	735
09:30:42	2905.00	2910.00	2910.00	-75.00	1	732
09:30:36	2905.00	2910.00	2905.00	-80.00	1	731
09:30:32	2905.00	2910.00	2905.00	-80.00	2	730
09:30:22	2905.00	2910.00	2905.00	-80.00	1	728
09:30:18	2905.00	2910.00	2905.00	-80.00	2	727
09:30:09	2905.00	2910.00	2905.00	-80.00	1	725
09:30:05	2905.00	2910.00	2905.00	-80.00	2	724
09:30:05	2905.00	2910.00	2905.00	-80.00	2	722
09:30:05	2905.00	2910.00	2905.00	-80.00	1	720
09:30:05	2905.00	2910.00	2905.00	-80.00	1	719
09:30:05	2905.00	2910.00	2905.00	-80.00	1	718
09:30:05	2905.00	2910.00	2905.00	-80.00	2	717
09:30:05	2905.00	2910.00	2905.00	-80.00	1	715
09:30:04	2905.00	2910.00	2905.00	-80.00	2	714
09:30:04	2905.00	2910.00	2905.00	-80.00	1	712
09:30:03	2905.00	2910.00	2905.00	-80.00	1	711
09:30:00	2905.00	2910.00	2905.00	-80.00	2	710
09:29:58	2905.00	2915.00	2905.00	-80.00	1	708
09:29:40	2905.00	2915.00	2905.00	-80.00	1	707
09:29:40	2910.00	2920.00	2910.00	-75.00	7	706
09:29:40	2910.00	2920.00	2910.00	-75.00	2	699
09:29:40	2910.00	2920.00	2910.00	-75.00	5	697
09:29:40	2910.00	2915.00	2915.00	-70.00	1	692
09:29:40	2910.00	2915.00	2910.00	-75.00	3	691
09:29:40	2915.00	2920.00	2915.00	-70.00	17	688
09:29:40	2920.00	2925.00	2920.00	-65.00	2	671
09:29:40	2920.00	2925.00	2920.00	-65.00	1	669
09:29:40	2920.00	2925.00	2920.00	-65.00	1	668
09:29:40	2920.00	2925.00	2920.00	-65.00	1	667
09:28:54	2925.00	2930.00	2925.00	-60.00	3	666
09:28:22	2925.00	2930.00	2925.00	-60.00	1	663
09:26:21	2920.00	2935.00	2915.00	-70.00	2	662
09:26:21	2920.00	2935.00	2920.00	-65.00	3	660
09:26:13	2920.00	2930.00	2930.00	-55.00	1	657
09:26:13	2925.00	2930.00	2920.00	-65.00	2	656
09:26:13	2925.00	2930.00	2925.00	-60.00	2	654
09:26:01	2920.00	2930.00	2930.00	-55.00	1	652
09:26:01	2925.00	2930.00	2925.00	-60.00	1	651
09:25:48	2920.00	2930.00	2920.00	-65.00	1	650
09:25:39	2920.00	2930.00	2920.00	-65.00	1	649
09:25:35	2920.00	2930.00	2930.00	-55.00	1	648
09:25:35	2915.00	2920.00	2920.00	-65.00	2	647
09:25:34	2915.00	2920.00	2920.00	-65.00	1	645
09:24:35	2910.00	2915.00	2915.00	-70.00	1	644
09:23:56	2915.00	2920.00	2915.00	-70.00	1	643
09:23:49	2915.00	2920.00	2915.00	-70.00	1	642
09:23:41	2910.00	2920.00	2920.00	-65.00	1	641
09:23:25	2910.00	2920.00	2910.00	-75.00	1	640
09:23:07	2910.00	2920.00	2910.00	-75.00	1	639
09:23:06	2910.00	2920.00	2910.00	-75.00	1	638
09:23:06	2910.00	2915.00	2910.00	-75.00	4	637
09:23:06	2910.00	2915.00	2915.00	-70.00	4	633
09:23:06	2910.00	2915.00	2910.00	-75.00	1	629
09:23:05	2915.00	2920.00	2915.00	-70.00	22	628
09:23:04	2915.00	2920.00	2920.00	-65.00	1	606
09:22:55	2920.00	2925.00	2920.00	-65.00	1	605
09:22:55	2920.00	2925.00	2920.00	-65.00	1	604
09:22:50	2920.00	2930.00	2920.00	-65.00	4	603
09:22:50	2920.00	2930.00	2920.00	-65.00	5	599
09:22:43	2920.00	2930.00	2930.00	-55.00	1	594
09:22:26	2930.00	2935.00	2930.00	-55.00	2	593
09:22:22	2935.00	2940.00	2935.00	-50.00	1	591
09:22:13	2935.00	2940.00	2935.00	-50.00	2	590
09:22:13	2940.00	2945.00	2940.00	-45.00	2	588
09:22:12	2935.00	2940.00	2940.00	-45.00	1	586
09:22:10	2935.00	2940.00	2940.00	-45.00	1	585
09:22:07	2935.00	2940.00	2940.00	-45.00	5	584
09:22:04	2935.00	2940.00	2940.00	-45.00	1	579
09:22:04	2935.00	2940.00	2940.00	-45.00	1	578
09:21:27	2935.00	2940.00	2940.00	-45.00	1	577
09:21:24	2935.00	2940.00	2940.00	-45.00	1	576
09:21:23	2930.00	2940.00	2940.00	-45.00	1	575
09:21:23	2930.00	2935.00	2935.00	-50.00	1	574
09:21:16	2925.00	2930.00	2930.00	-55.00	1	573
09:21:16	2920.00	2930.00	2930.00	-55.00	1	572
09:21:16	2920.00	2925.00	2925.00	-60.00	2	571
09:21:16	2915.00	2920.00	2920.00	-65.00	3	569
09:21:01	2920.00	2925.00	2920.00	-65.00	11	566
09:20:23	2920.00	2930.00	2920.00	-65.00	1	555
09:19:41	2915.00	2920.00	2920.00	-65.00	1	554
09:19:40	2920.00	2925.00	2920.00	-65.00	3	553
09:19:40	2920.00	2925.00	2920.00	-65.00	6	550
09:19:40	2920.00	2925.00	2920.00	-65.00	2	544
09:19:40	2920.00	2925.00	2920.00	-65.00	5	542
09:19:32	2920.00	2925.00	2925.00	-60.00	1	537
09:19:27	2920.00	2925.00	2925.00	-60.00	1	536
09:19:26	2920.00	2925.00	2925.00	-60.00	1	535
09:19:24	2920.00	2925.00	2925.00	-60.00	2	534
09:19:24	2925.00	2930.00	2925.00	-60.00	10	532
09:19:24	2925.00	2930.00	2925.00	-60.00	2	522
09:19:07	2925.00	2935.00	2935.00	-50.00	1	520
09:19:07	2925.00	2930.00	2930.00	-55.00	1	519
09:19:04	2930.00	2935.00	2930.00	-55.00	1	518
09:19:00	2925.00	2930.00	2930.00	-55.00	1	517
09:18:59	2930.00	2935.00	2930.00	-55.00	1	516
09:18:58	2925.00	2935.00	2935.00	-50.00	1	515
09:18:58	2925.00	2930.00	2930.00	-55.00	1	514
09:18:57	2925.00	2930.00	2930.00	-55.00	1	513
09:18:56	2925.00	2930.00	2930.00	-55.00	1	512
09:18:33	2925.00	2930.00	2930.00	-55.00	1	511
09:17:55	2920.00	2930.00	2930.00	-55.00	1	510
09:17:54	2925.00	2930.00	2925.00	-60.00	1	509
09:17:52	2925.00	2930.00	2925.00	-60.00	1	508
09:17:17	2925.00	2930.00	2925.00	-60.00	1	507
09:17:11	2925.00	2930.00	2925.00	-60.00	1	506
09:17:11	2925.00	2930.00	2925.00	-60.00	1	505
09:17:10	2925.00	2930.00	2925.00	-60.00	5	504
09:16:55	2925.00	2930.00	2925.00	-60.00	1	499
09:16:15	2925.00	2930.00	2925.00	-60.00	1	498
09:15:50	2925.00	2930.00	2925.00	-60.00	1	497
09:15:50	2925.00	2930.00	2925.00	-60.00	2	496
09:15:50	2925.00	2930.00	2925.00	-60.00	4	494
09:15:50	2925.00	2930.00	2925.00	-60.00	2	490
09:15:50	2925.00	2930.00	2925.00	-60.00	1	488
09:15:50	2925.00	2930.00	2925.00	-60.00	1	487
09:15:50	2930.00	2935.00	2930.00	-55.00	1	486
09:15:29	2925.00	2930.00	2930.00	-55.00	1	485
09:15:27	2925.00	2930.00	2930.00	-55.00	2	484
09:15:02	2930.00	2935.00	2930.00	-55.00	3	482
09:15:02	2930.00	2935.00	2930.00	-55.00	1	479
09:15:02	2930.00	2935.00	2935.00	-50.00	1	478
09:15:02	2930.00	2935.00	2935.00	-50.00	1	477
09:14:57	2930.00	2935.00	2935.00	-50.00	1	476
09:14:21	2925.00	2930.00	2930.00	-55.00	1	475
09:14:07	2920.00	2925.00	2925.00	-60.00	1	474
09:14:05	2920.00	2925.00	2925.00	-60.00	1	473
09:13:58	2920.00	2925.00	2925.00	-60.00	1	472
09:13:55	2920.00	2925.00	2925.00	-60.00	1	471
09:13:49	2920.00	2925.00	2925.00	-60.00	1	470
09:13:43	2920.00	2925.00	2920.00	-65.00	1	469
09:13:40	2920.00	2925.00	2920.00	-65.00	1	468
09:13:35	2925.00	2930.00	2925.00	-60.00	2	467
09:13:35	2925.00	2930.00	2925.00	-60.00	1	465
09:13:35	2925.00	2930.00	2925.00	-60.00	2	464
09:13:35	2930.00	2935.00	2930.00	-55.00	4	462
09:13:34	2930.00	2935.00	2930.00	-55.00	1	458
09:13:13	2930.00	2935.00	2935.00	-50.00	1	457
09:12:59	2930.00	2935.00	2930.00	-55.00	1	456
09:12:49	2930.00	2935.00	2935.00	-50.00	1	455
09:12:40	2930.00	2935.00	2930.00	-55.00	1	454
09:12:38	2925.00	2930.00	2930.00	-55.00	1	453
09:12:38	2925.00	2930.00	2930.00	-55.00	1	452
09:12:17	2920.00	2925.00	2925.00	-60.00	2	451
09:12:17	2920.00	2925.00	2925.00	-60.00	1	449
09:12:17	2920.00	2925.00	2925.00	-60.00	2	448
09:12:16	2920.00	2925.00	2925.00	-60.00	1	446
09:11:55	2920.00	2925.00	2925.00	-60.00	1	445
09:11:46	2920.00	2925.00	2925.00	-60.00	1	444
09:11:33	2920.00	2925.00	2925.00	-60.00	2	443
09:11:32	2920.00	2930.00	2920.00	-65.00	1	441
09:11:32	2925.00	2930.00	2925.00	-60.00	2	440
09:11:18	2930.00	2935.00	2930.00	-55.00	2	438
09:10:51	2925.00	2935.00	2935.00	-50.00	1	436
09:10:51	2935.00	2940.00	2935.00	-50.00	1	435
09:10:51	2935.00	2940.00	2935.00	-50.00	2	434
09:10:48	2935.00	2940.00	2935.00	-50.00	5	432
09:10:46	2935.00	2940.00	2940.00	-45.00	1	427
09:10:32	2935.00	2940.00	2935.00	-50.00	1	426
09:10:21	2930.00	2935.00	2935.00	-50.00	3	425
09:10:07	2930.00	2935.00	2930.00	-55.00	2	422
09:09:38	2915.00	2920.00	2920.00	-65.00	1	420
09:09:38	2915.00	2920.00	2920.00	-65.00	1	419
09:09:35	2915.00	2920.00	2915.00	-70.00	2	418
09:09:27	2915.00	2920.00	2920.00	-65.00	1	416
09:09:25	2915.00	2920.00	2920.00	-65.00	1	415
09:09:24	2920.00	2925.00	2920.00	-65.00	1	414
09:09:24	2920.00	2925.00	2920.00	-65.00	1	413
09:09:04	2920.00	2925.00	2920.00	-65.00	2	412
09:09:03	2920.00	2925.00	2920.00	-65.00	1	410
09:09:03	2920.00	2925.00	2920.00	-65.00	1	409
09:08:53	2920.00	2925.00	2920.00	-65.00	1	408
09:08:52	2920.00	2925.00	2920.00	-65.00	2	407
09:08:43	2920.00	2925.00	2920.00	-65.00	2	405
09:08:42	2920.00	2925.00	2925.00	-60.00	1	403
09:08:41	2925.00	2930.00	2925.00	-60.00	2	402
09:08:41	2925.00	2930.00	2925.00	-60.00	1	400
09:08:41	2930.00	2935.00	2930.00	-55.00	2	399
09:08:39	2935.00	2940.00	2930.00	-55.00	1	397
09:08:39	2935.00	2940.00	2935.00	-50.00	1	396
09:08:34	2930.00	2935.00	2935.00	-50.00	1	395
09:08:33	2930.00	2935.00	2925.00	-60.00	1	394
09:08:33	2930.00	2935.00	2930.00	-55.00	1	393
09:08:25	2925.00	2930.00	2930.00	-55.00	1	392
09:08:25	2920.00	2930.00	2930.00	-55.00	1	391
09:08:23	2920.00	2930.00	2920.00	-65.00	1	390
09:08:08	2920.00	2925.00	2925.00	-60.00	1	389
09:08:02	2920.00	2930.00	2920.00	-65.00	2	388
09:07:58	2915.00	2925.00	2930.00	-55.00	3	386
09:07:58	2915.00	2925.00	2925.00	-60.00	2	383
09:07:52	2915.00	2925.00	2915.00	-70.00	1	381
09:07:48	2920.00	2925.00	2920.00	-65.00	1	380
09:07:37	2920.00	2925.00	2920.00	-65.00	1	379
09:07:34	2920.00	2925.00	2920.00	-65.00	1	378
09:07:32	2920.00	2925.00	2920.00	-65.00	1	377
09:07:31	2915.00	2925.00	2915.00	-70.00	1	376
09:07:31	2920.00	2925.00	2920.00	-65.00	1	375
09:07:31	2920.00	2925.00	2920.00	-65.00	2	374
09:07:21	2920.00	2925.00	2920.00	-65.00	1	372
09:07:12	2915.00	2925.00	2925.00	-60.00	3	371
09:07:11	2920.00	2925.00	2920.00	-65.00	1	368
09:07:03	2915.00	2930.00	2915.00	-70.00	1	367
09:07:02	2915.00	2925.00	2925.00	-60.00	1	366
09:07:02	2920.00	2930.00	2920.00	-65.00	5	365
09:07:00	2925.00	2930.00	2920.00	-65.00	1	360
09:07:00	2925.00	2930.00	2925.00	-60.00	1	359
09:06:53	2920.00	2925.00	2925.00	-60.00	1	358
09:06:53	2915.00	2920.00	2920.00	-65.00	1	357
09:06:53	2915.00	2920.00	2920.00	-65.00	2	356
09:06:51	2910.00	2915.00	2915.00	-70.00	1	354
09:06:51	2915.00	2920.00	2915.00	-70.00	1	353
09:06:50	2910.00	2915.00	2915.00	-70.00	1	352
09:06:50	2915.00	2920.00	2915.00	-70.00	1	351
09:06:47	2910.00	2915.00	2915.00	-70.00	1	350
09:06:43	2910.00	2915.00	2915.00	-70.00	5	349
09:06:41	2915.00	2920.00	2915.00	-70.00	1	344
09:06:41	2915.00	2920.00	2920.00	-65.00	1	343
09:06:36	2920.00	2925.00	2920.00	-65.00	1	342
09:06:36	2920.00	2930.00	2920.00	-65.00	2	341
09:06:36	2920.00	2930.00	2920.00	-65.00	1	339
09:06:34	2920.00	2930.00	2920.00	-65.00	1	338
09:06:30	2925.00	2935.00	2925.00	-60.00	1	337
09:06:30	2925.00	2935.00	2925.00	-60.00	2	336
09:06:28	2930.00	2935.00	2930.00	-55.00	2	334
09:06:28	2930.00	2940.00	2930.00	-55.00	1	332
09:06:28	2930.00	2940.00	2930.00	-55.00	1	331
09:06:20	2930.00	2940.00	2930.00	-55.00	1	330
09:06:19	2935.00	2940.00	2935.00	-50.00	1	329
09:06:10	2930.00	2940.00	2930.00	-55.00	1	328
09:06:07	2935.00	2940.00	2935.00	-50.00	1	327
09:06:00	2930.00	2940.00	2940.00	-45.00	1	326
09:06:00	2930.00	2940.00	2930.00	-55.00	1	325
09:06:00	2930.00	2940.00	2930.00	-55.00	1	324
09:05:59	2935.00	2940.00	2930.00	-55.00	1	323
09:05:59	2935.00	2940.00	2935.00	-50.00	1	322
09:05:57	2935.00	2940.00	2935.00	-50.00	1	321
09:05:52	2935.00	2940.00	2935.00	-50.00	1	320
09:05:52	2940.00	2945.00	2940.00	-45.00	3	319
09:05:48	2940.00	2945.00	2940.00	-45.00	1	316
09:05:38	2945.00	2950.00	2945.00	-40.00	1	315
09:05:35	2945.00	2950.00	2945.00	-40.00	1	314
09:05:33	2945.00	2955.00	2945.00	-40.00	2	313
09:05:31	2950.00	2955.00	2950.00	-35.00	3	311
09:05:28	2950.00	2955.00	2950.00	-35.00	2	308
09:05:19	2950.00	2955.00	2955.00	-30.00	1	306
09:05:19	2950.00	2960.00	2960.00	-25.00	1	305
09:05:19	2955.00	2965.00	2955.00	-30.00	3	304
09:05:18	2955.00	2965.00	2955.00	-30.00	1	301
09:05:12	2960.00	2965.00	2960.00	-25.00	5	300
09:05:12	2960.00	2965.00	2965.00	-20.00	1	295
09:05:10	2960.00	2965.00	2965.00	-20.00	1	294
09:05:07	2960.00	2965.00	2960.00	-25.00	1	293
09:05:03	2960.00	2965.00	2965.00	-20.00	3	292
09:05:02	2960.00	2965.00	2960.00	-25.00	1	289
09:04:58	2960.00	2965.00	2960.00	-25.00	1	288
09:04:58	2950.00	2960.00	2965.00	-20.00	3	287
09:04:58	2950.00	2960.00	2960.00	-25.00	2	284
09:04:58	2950.00	2955.00	2955.00	-30.00	3	282
09:04:58	2950.00	2955.00	2955.00	-30.00	1	279
09:04:58	2950.00	2955.00	2950.00	-35.00	1	278
09:04:58	2945.00	2950.00	2950.00	-35.00	1	277
09:04:58	2950.00	2955.00	2950.00	-35.00	2	276
09:04:58	2945.00	2950.00	2950.00	-35.00	1	274
09:04:58	2945.00	2950.00	2950.00	-35.00	1	273
09:04:57	2950.00	2955.00	2950.00	-35.00	2	272
09:04:52	2950.00	2955.00	2950.00	-35.00	1	270
09:04:51	2950.00	2955.00	2950.00	-35.00	1	269
09:04:47	2950.00	2955.00	2950.00	-35.00	1	268
09:04:46	2950.00	2955.00	2950.00	-35.00	2	267
09:04:45	2950.00	2955.00	2950.00	-35.00	1	265
09:04:45	2950.00	2955.00	2950.00	-35.00	1	264
09:04:39	2955.00	2960.00	2955.00	-30.00	1	263
09:04:35	2955.00	2960.00	2955.00	-30.00	1	262
09:04:33	2955.00	2960.00	2955.00	-30.00	1	261
09:04:27	2955.00	2960.00	2955.00	-30.00	1	260
09:04:25	2960.00	2965.00	2960.00	-25.00	1	259
09:04:24	2960.00	2965.00	2960.00	-25.00	1	258
09:04:24	2960.00	2965.00	2960.00	-25.00	1	257
09:04:24	2960.00	2965.00	2960.00	-25.00	1	256
09:04:20	2965.00	2970.00	2965.00	-20.00	1	255
09:04:19	2965.00	2970.00	2965.00	-20.00	1	254
09:04:19	2965.00	2970.00	2965.00	-20.00	1	253
09:04:19	2965.00	2970.00	2965.00	-20.00	2	252
09:04:17	2965.00	2970.00	2965.00	-20.00	1	250
09:04:15	2965.00	2970.00	2970.00	-15.00	1	249
09:04:14	2965.00	2970.00	2970.00	-15.00	1	248
09:04:14	2970.00	2975.00	2970.00	-15.00	7	247
09:04:08	2975.00	2985.00	2975.00	-10.00	1	240
09:04:08	2975.00	2985.00	2975.00	-10.00	1	239
09:04:08	2980.00	2990.00	2980.00	-5.00	4	238
09:04:08	2980.00	2990.00	2990.00	+5.00	1	234
09:04:04	2980.00	2990.00	2990.00	+5.00	1	233
09:04:01	2980.00	2990.00	2990.00	+5.00	1	232
09:03:54	2980.00	2990.00	2980.00	-5.00	1	231
09:03:53	2980.00	2985.00	2990.00	+5.00	2	230
09:03:53	2980.00	2985.00	2985.00	0	1	228
09:03:53	2985.00	2990.00	2985.00	0	1	227
09:03:53	2985.00	2990.00	2985.00	0	1	226
09:03:53	2975.00	2980.00	2985.00	0	6	225
09:03:53	2975.00	2980.00	2980.00	-5.00	4	219
09:03:52	2980.00	2985.00	2980.00	-5.00	3	215
09:03:52	2980.00	2985.00	2980.00	-5.00	1	212
09:03:50	2980.00	2985.00	2980.00	-5.00	1	211
09:03:49	2980.00	2985.00	2980.00	-5.00	1	210
09:03:48	2980.00	2985.00	2985.00	0	1	209
09:03:45	2980.00	2985.00	2980.00	-5.00	1	208
09:03:43	2980.00	2985.00	2985.00	0	1	207
09:03:42	2980.00	2985.00	2980.00	-5.00	1	206
09:03:41	2980.00	2985.00	2985.00	0	1	205
09:03:41	2980.00	2985.00	2985.00	0	1	204
09:03:41	2980.00	2985.00	2985.00	0	1	203
09:03:41	2980.00	2985.00	2985.00	0	1	202
09:03:41	2985.00	2990.00	2985.00	0	1	201
09:03:41	2985.00	2990.00	2985.00	0	5	200
09:03:41	2985.00	2990.00	2985.00	0	3	195
09:03:41	2985.00	2990.00	2985.00	0	4	192
09:03:31	2990.00	2995.00	2990.00	+5.00	9	188
09:03:30	2995.00	3000.00	2995.00	+10.00	1	179
09:03:30	2995.00	3000.00	2995.00	+10.00	2	178
09:03:30	2995.00	3000.00	2995.00	+10.00	1	176
09:03:29	2995.00	3000.00	3000.00	+15.00	2	175
09:03:29	2995.00	3005.00	2995.00	+10.00	1	173
09:03:29	3000.00	3005.00	3000.00	+15.00	4	172
09:03:29	3000.00	3005.00	3000.00	+15.00	2	168
09:03:25	3000.00	3005.00	3000.00	+15.00	2	166
09:03:22	3000.00	3005.00	3000.00	+15.00	1	164
09:03:07	3000.00	3005.00	3000.00	+15.00	1	163
09:03:06	3000.00	3005.00	3005.00	+20.00	1	162
09:03:03	3000.00	3005.00	3005.00	+20.00	1	161
09:03:03	3000.00	3005.00	3000.00	+15.00	1	160
09:03:03	3000.00	3005.00	3005.00	+20.00	2	159
09:02:55	2995.00	3000.00	3000.00	+15.00	2	157
09:02:55	2995.00	3000.00	3000.00	+15.00	2	155
09:02:55	2995.00	3000.00	3000.00	+15.00	2	153
09:02:55	2995.00	3000.00	3000.00	+15.00	2	151
09:02:53	2995.00	3000.00	2995.00	+10.00	1	149
09:02:52	2995.00	3000.00	3000.00	+15.00	2	148
09:02:52	2990.00	2995.00	2995.00	+10.00	1	146
09:02:52	2990.00	2995.00	2995.00	+10.00	1	145
09:02:52	2985.00	2990.00	2990.00	+5.00	1	144
09:02:52	2985.00	2990.00	2990.00	+5.00	7	143
09:02:41	2990.00	2995.00	2990.00	+5.00	3	136
09:02:41	2990.00	2995.00	2990.00	+5.00	2	133
09:02:20	2990.00	2995.00	2995.00	+10.00	1	131
09:02:20	2990.00	2995.00	2995.00	+10.00	2	130
09:01:57	2990.00	2995.00	2995.00	+10.00	1	128
09:01:38	2990.00	2995.00	2995.00	+10.00	1	127
09:01:33	2990.00	3000.00	3000.00	+15.00	1	126
09:01:31	2990.00	2995.00	2995.00	+10.00	1	125
09:01:31	2995.00	3000.00	2995.00	+10.00	1	124
09:01:31	2995.00	3000.00	2995.00	+10.00	1	123
09:01:31	2995.00	3000.00	2995.00	+10.00	1	122
09:01:31	3000.00	3005.00	3000.00	+15.00	1	121
09:01:31	3000.00	3005.00	3000.00	+15.00	3	120
09:01:31	3000.00	3005.00	3000.00	+15.00	1	117
09:01:31	3000.00	3005.00	3000.00	+15.00	1	116
09:01:31	3000.00	3005.00	3000.00	+15.00	6	115
09:01:28	3005.00	3010.00	3005.00	+20.00	1	109
09:01:25	3000.00	3005.00	3005.00	+20.00	1	108
09:01:25	3005.00	3010.00	3005.00	+20.00	1	107
09:01:25	3005.00	3010.00	3005.00	+20.00	1	106
09:01:24	3005.00	3010.00	3005.00	+20.00	2	105
09:01:19	3000.00	3005.00	3005.00	+20.00	1	103
09:01:17	3000.00	3005.00	3005.00	+20.00	1	102
09:01:17	3000.00	3005.00	3005.00	+20.00	1	101
09:01:17	3000.00	3005.00	3005.00	+20.00	1	100
09:01:17	3000.00	3005.00	3005.00	+20.00	1	99
09:00:58	3000.00	3005.00	3000.00	+15.00	1	98
09:00:57	2995.00	3000.00	3000.00	+15.00	1	97
09:00:57	2995.00	3000.00	2995.00	+10.00	1	96
09:00:43	2995.00	3000.00	2995.00	+10.00	1	95
09:00:38	2995.00	3005.00	2995.00	+10.00	1	94
09:00:36	2995.00	3000.00	3000.00	+15.00	1	93
09:00:36	3000.00	3010.00	3000.00	+15.00	1	92
09:00:35	3005.00	3010.00	3005.00	+20.00	1	91
09:00:33	3005.00	3015.00	3005.00	+20.00	1	90
09:00:29	3020.00	3025.00	3020.00	+35.00	2	89
09:00:29	3025.00	3035.00	3025.00	+40.00	1	87
09:00:24	3025.00	3040.00	3025.00	+40.00	1	86
09:00:21	3025.00	3030.00	3030.00	+45.00	1	85
09:00:18	3025.00	3035.00	3025.00	+40.00	2	84
09:00:18	3030.00	3035.00	3030.00	+45.00	1	82
09:00:18	3025.00	3035.00	3035.00	+50.00	1	81
09:00:17	3020.00	3030.00	3030.00	+45.00	6	80
09:00:17	3020.00	3030.00	3030.00	+45.00	3	74
09:00:17	3015.00	3025.00	3025.00	+40.00	1	71
09:00:17	3010.00	3025.00	3025.00	+40.00	3	70
09:00:17	3005.00	3025.00	3025.00	+40.00	1	67
09:00:17	3005.00	3025.00	3025.00	+40.00	2	66
09:00:17	3005.00	3025.00	3025.00	+40.00	1	64
09:00:17	3005.00	3020.00	3020.00	+35.00	4	63
09:00:17	3005.00	3015.00	3015.00	+30.00	1	59
09:00:17	3000.00	3015.00	3020.00	+35.00	1	58
09:00:17	3000.00	3015.00	3015.00	+30.00	3	57
09:00:17	2995.00	3015.00	3015.00	+30.00	1	54
09:00:17	2995.00	3000.00	3000.00	+15.00	1	53
09:00:17	--	--	2995.00	+10.00	52	52

　

其他人也逛...

MyCard 3000點虛擬點數卡

任天堂 Nintendo Switch 2

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

可口可樂250ml(24入)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

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

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

【Hermes 愛馬仕】大地男性淡香水 100ml

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Panasonic國際牌日製旗艦掌上型五枚刃電鬍刀 ES-PV3A

Philips 飛利浦電動刮鬍刀 XP9404/31

全家3000元虛擬禮物卡

Google TV Streamer (4K)

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

【美股盤後】聚焦美國壓低長期...

台股週跌586點　上市公司總市值...

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

‧外資買超283億元　敲進航運族群...
‧台積電ADR21日上漲2.95美元漲幅...
‧中華電信ADR21日上漲0.02美元漲...

加密貨幣

比特幣BTC	76610.70	3,579.62	4.90%
以太幣ETH	2393.29	66.91	2.88%
瑞波幣XRP	1.46	0.19	15.10%
比特幣現金BCH	272.12	49.13	22.03%
萊特幣LTC	50.63	2.80	5.86%
卡達幣ADA	0.218742	0.02	9.90%
波場幣TRX	0.343147	0.01	1.70%
恆星幣XLM	0.195151	0.01	7.55%

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。