最新【台股盤中】金融創高記憶體翻揚AI族群漲跌互見　台股高檔震盪熱門[公告] 超秦:澄清媒體報導

更新報價

奇　鋐 (3017) 電腦/周邊設備上市

2370.00 ▼-40.00 -1.66% 66.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-40.00	2,771	2370.00	14	2375.00	27	2455.00	2470.00	2370.00	2410.00

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	2370.00	2375.00	2370.00	-40.00	3	2771
13:30:00	2365.00	2375.00	2370.00	-40.00	269	2768
13:24:50	2375.00	2380.00	2380.00	-30.00	1	2499
13:24:49	2375.00	2380.00	2375.00	-35.00	1	2498
13:24:44	2375.00	2380.00	2380.00	-30.00	1	2497
13:24:37	2375.00	2380.00	2375.00	-35.00	1	2496
13:24:25	2375.00	2380.00	2375.00	-35.00	2	2495
13:24:22	2375.00	2380.00	2375.00	-35.00	1	2493
13:24:22	2375.00	2380.00	2380.00	-30.00	1	2492
13:24:19	2375.00	2380.00	2375.00	-35.00	2	2491
13:24:13	2375.00	2380.00	2375.00	-35.00	1	2489
13:24:10	2375.00	2380.00	2380.00	-30.00	1	2488
13:24:09	2375.00	2380.00	2375.00	-35.00	1	2487
13:24:05	2375.00	2380.00	2375.00	-35.00	1	2486
13:24:05	2375.00	2380.00	2380.00	-30.00	1	2485
13:24:05	2375.00	2380.00	2380.00	-30.00	1	2484
13:24:01	2375.00	2380.00	2375.00	-35.00	1	2483
13:24:00	2375.00	2380.00	2380.00	-30.00	1	2482
13:23:25	2375.00	2380.00	2380.00	-30.00	1	2481
13:23:23	2375.00	2380.00	2380.00	-30.00	1	2480
13:23:14	2375.00	2380.00	2375.00	-35.00	1	2479
13:23:12	2375.00	2380.00	2380.00	-30.00	1	2478
13:22:59	2375.00	2380.00	2375.00	-35.00	1	2477
13:22:54	2375.00	2380.00	2380.00	-30.00	1	2476
13:22:34	2375.00	2380.00	2380.00	-30.00	1	2475
13:22:13	2375.00	2385.00	2375.00	-35.00	2	2474
13:22:13	2375.00	2380.00	2380.00	-30.00	2	2472
13:22:05	2380.00	2385.00	2380.00	-30.00	2	2470
13:21:41	2375.00	2380.00	2380.00	-30.00	2	2468
13:21:41	2380.00	2385.00	2380.00	-30.00	1	2466
13:21:33	2375.00	2380.00	2380.00	-30.00	1	2465
13:21:26	2375.00	2380.00	2380.00	-30.00	1	2464
13:21:14	2375.00	2380.00	2380.00	-30.00	1	2463
13:21:04	2380.00	2385.00	2380.00	-30.00	1	2462
13:20:32	2380.00	2385.00	2380.00	-30.00	1	2461
13:20:31	2380.00	2385.00	2380.00	-30.00	1	2460
13:20:26	2380.00	2385.00	2380.00	-30.00	2	2459
13:20:26	2380.00	2385.00	2380.00	-30.00	1	2457
13:20:25	2380.00	2385.00	2380.00	-30.00	5	2456
13:20:00	2380.00	2385.00	2380.00	-30.00	1	2451
13:19:26	2375.00	2380.00	2380.00	-30.00	3	2450
13:19:25	2375.00	2380.00	2380.00	-30.00	2	2447
13:19:25	2380.00	2385.00	2380.00	-30.00	3	2445
13:19:16	2380.00	2385.00	2380.00	-30.00	1	2442
13:19:05	2380.00	2385.00	2380.00	-30.00	1	2441
13:19:05	2380.00	2385.00	2385.00	-25.00	1	2440
13:18:56	2380.00	2385.00	2380.00	-30.00	1	2439
13:18:37	2380.00	2385.00	2380.00	-30.00	1	2438
13:17:34	2380.00	2385.00	2385.00	-25.00	1	2437
13:17:34	2380.00	2385.00	2385.00	-25.00	1	2436
13:17:32	2375.00	2380.00	2380.00	-30.00	35	2435
13:16:38	2375.00	2380.00	2380.00	-30.00	1	2400
13:15:54	2375.00	2380.00	2380.00	-30.00	1	2399
13:15:13	2375.00	2380.00	2375.00	-35.00	1	2398
13:15:13	2375.00	2380.00	2375.00	-35.00	2	2397
13:15:09	2375.00	2380.00	2375.00	-35.00	1	2395
13:14:37	2375.00	2380.00	2375.00	-35.00	2	2394
13:14:37	2375.00	2380.00	2375.00	-35.00	1	2392
13:14:31	2375.00	2380.00	2380.00	-30.00	1	2391
13:14:19	2375.00	2380.00	2380.00	-30.00	1	2390
13:13:55	2375.00	2380.00	2375.00	-35.00	2	2389
13:13:44	2375.00	2380.00	2380.00	-30.00	1	2387
13:13:30	2375.00	2380.00	2375.00	-35.00	1	2386
13:13:06	2375.00	2380.00	2375.00	-35.00	2	2385
13:13:05	2375.00	2380.00	2375.00	-35.00	1	2383
13:13:00	2370.00	2375.00	2375.00	-35.00	17	2382
13:12:55	2370.00	2375.00	2375.00	-35.00	5	2365
13:12:54	2370.00	2375.00	2370.00	-40.00	1	2360
13:12:50	2370.00	2375.00	2370.00	-40.00	1	2359
13:10:09	2370.00	2375.00	2375.00	-35.00	1	2358
13:09:52	2370.00	2375.00	2375.00	-35.00	1	2357
13:09:50	2370.00	2375.00	2375.00	-35.00	7	2356
13:09:50	2375.00	2380.00	2375.00	-35.00	2	2349
13:09:44	2375.00	2380.00	2375.00	-35.00	1	2347
13:09:41	2375.00	2380.00	2375.00	-35.00	1	2346
13:09:15	2375.00	2380.00	2375.00	-35.00	2	2345
13:09:06	2375.00	2380.00	2375.00	-35.00	1	2343
13:08:54	2375.00	2380.00	2375.00	-35.00	1	2342
13:08:47	2375.00	2380.00	2375.00	-35.00	5	2341
13:07:55	2375.00	2380.00	2375.00	-35.00	4	2336
13:07:31	2375.00	2380.00	2380.00	-30.00	1	2332
13:07:31	2375.00	2380.00	2380.00	-30.00	6	2331
13:07:31	2375.00	2380.00	2380.00	-30.00	1	2325
13:06:26	2375.00	2380.00	2375.00	-35.00	1	2324
13:06:11	2375.00	2380.00	2375.00	-35.00	1	2323
13:06:09	2375.00	2380.00	2375.00	-35.00	1	2322
13:05:16	2375.00	2380.00	2375.00	-35.00	1	2321
13:05:14	2375.00	2380.00	2375.00	-35.00	1	2320
13:05:12	2375.00	2380.00	2375.00	-35.00	1	2319
13:05:08	2375.00	2380.00	2375.00	-35.00	1	2318
13:05:08	2375.00	2380.00	2375.00	-35.00	1	2317
13:05:06	2375.00	2380.00	2375.00	-35.00	2	2316
13:04:39	2375.00	2380.00	2375.00	-35.00	1	2314
13:04:21	2375.00	2380.00	2375.00	-35.00	1	2313
13:04:10	2375.00	2380.00	2375.00	-35.00	1	2312
13:01:42	2375.00	2380.00	2375.00	-35.00	1	2311
13:01:39	2375.00	2380.00	2375.00	-35.00	1	2310
13:01:15	2375.00	2380.00	2375.00	-35.00	1	2309
13:00:36	2375.00	2380.00	2375.00	-35.00	1	2308
13:00:32	2375.00	2380.00	2375.00	-35.00	1	2307
13:00:22	2375.00	2380.00	2375.00	-35.00	1	2306
13:00:10	2375.00	2380.00	2375.00	-35.00	1	2305
13:00:00	2375.00	2380.00	2375.00	-35.00	5	2304
13:00:00	2375.00	2380.00	2375.00	-35.00	1	2299
13:00:00	2375.00	2380.00	2375.00	-35.00	1	2298
13:00:00	2375.00	2380.00	2375.00	-35.00	1	2297
12:59:50	2375.00	2380.00	2375.00	-35.00	1	2296
12:59:44	2375.00	2380.00	2380.00	-30.00	1	2295
12:59:33	2375.00	2380.00	2380.00	-30.00	1	2294
12:59:30	2375.00	2380.00	2380.00	-30.00	1	2293
12:59:13	2375.00	2380.00	2380.00	-30.00	1	2292
12:58:32	2375.00	2380.00	2380.00	-30.00	1	2291
12:56:38	2375.00	2380.00	2375.00	-35.00	1	2290
12:55:52	2375.00	2380.00	2375.00	-35.00	1	2289
12:55:52	2375.00	2380.00	2375.00	-35.00	1	2288
12:55:30	2375.00	2380.00	2375.00	-35.00	1	2287
12:55:19	2375.00	2380.00	2375.00	-35.00	1	2286
12:55:02	2370.00	2375.00	2375.00	-35.00	3	2285
12:54:45	2370.00	2375.00	2375.00	-35.00	1	2282
12:54:23	2370.00	2375.00	2375.00	-35.00	6	2281
12:54:23	2370.00	2375.00	2375.00	-35.00	2	2275
12:54:17	2370.00	2375.00	2370.00	-40.00	1	2273
12:54:00	2370.00	2375.00	2370.00	-40.00	10	2272
12:53:49	2370.00	2375.00	2370.00	-40.00	1	2262
12:52:19	2370.00	2375.00	2370.00	-40.00	1	2261
12:52:16	2370.00	2375.00	2375.00	-35.00	1	2260
12:52:16	2370.00	2375.00	2375.00	-35.00	1	2259
12:51:57	2370.00	2380.00	2370.00	-40.00	1	2258
12:51:56	2370.00	2375.00	2375.00	-35.00	1	2257
12:51:56	2370.00	2375.00	2375.00	-35.00	5	2256
12:51:56	2370.00	2375.00	2375.00	-35.00	2	2251
12:51:56	2370.00	2375.00	2370.00	-40.00	1	2249
12:51:56	2375.00	2380.00	2370.00	-40.00	30	2248
12:51:56	2375.00	2380.00	2375.00	-35.00	10	2218
12:51:26	2375.00	2380.00	2375.00	-35.00	1	2208
12:51:25	2375.00	2380.00	2375.00	-35.00	1	2207
12:51:10	2375.00	2380.00	2375.00	-35.00	1	2206
12:50:02	2375.00	2380.00	2375.00	-35.00	1	2205
12:50:00	2375.00	2380.00	2375.00	-35.00	1	2204
12:49:47	2375.00	2380.00	2375.00	-35.00	1	2203
12:48:59	2375.00	2380.00	2375.00	-35.00	1	2202
12:48:35	2375.00	2380.00	2375.00	-35.00	1	2201
12:48:10	2375.00	2380.00	2375.00	-35.00	1	2200
12:48:01	2375.00	2380.00	2380.00	-30.00	1	2199
12:47:47	2375.00	2380.00	2375.00	-35.00	2	2198
12:47:17	2375.00	2380.00	2375.00	-35.00	1	2196
12:47:16	2375.00	2380.00	2380.00	-30.00	1	2195
12:47:02	2375.00	2380.00	2375.00	-35.00	2	2194
12:46:30	2375.00	2380.00	2375.00	-35.00	1	2192
12:46:23	2375.00	2380.00	2375.00	-35.00	2	2191
12:46:13	2375.00	2380.00	2375.00	-35.00	1	2189
12:46:04	2375.00	2380.00	2375.00	-35.00	2	2188
12:46:02	2375.00	2380.00	2375.00	-35.00	1	2186
12:45:58	2375.00	2380.00	2375.00	-35.00	1	2185
12:45:54	2375.00	2380.00	2375.00	-35.00	1	2184
12:45:51	2375.00	2380.00	2375.00	-35.00	1	2183
12:45:27	2375.00	2380.00	2375.00	-35.00	8	2182
12:44:56	2375.00	2380.00	2375.00	-35.00	1	2174
12:44:35	2375.00	2380.00	2380.00	-30.00	1	2173
12:44:19	2375.00	2380.00	2375.00	-35.00	1	2172
12:44:17	2375.00	2380.00	2375.00	-35.00	1	2171
12:44:13	2375.00	2380.00	2375.00	-35.00	1	2170
12:43:23	2375.00	2380.00	2375.00	-35.00	1	2169
12:42:52	2375.00	2380.00	2375.00	-35.00	1	2168
12:42:50	2375.00	2380.00	2375.00	-35.00	1	2167
12:41:41	2375.00	2380.00	2375.00	-35.00	1	2166
12:40:28	2375.00	2380.00	2375.00	-35.00	1	2165
12:40:03	2375.00	2380.00	2375.00	-35.00	1	2164
12:40:01	2375.00	2380.00	2375.00	-35.00	1	2163
12:40:00	2375.00	2380.00	2375.00	-35.00	1	2162
12:39:31	2375.00	2380.00	2380.00	-30.00	1	2161
12:38:41	2375.00	2380.00	2375.00	-35.00	1	2160
12:38:29	2375.00	2380.00	2375.00	-35.00	1	2159
12:38:01	2375.00	2380.00	2375.00	-35.00	1	2158
12:38:00	2375.00	2380.00	2375.00	-35.00	1	2157
12:38:00	2375.00	2380.00	2375.00	-35.00	10	2156
12:37:26	2375.00	2380.00	2375.00	-35.00	1	2146
12:37:10	2375.00	2380.00	2375.00	-35.00	1	2145
12:37:08	2375.00	2380.00	2375.00	-35.00	1	2144
12:37:08	2375.00	2380.00	2375.00	-35.00	1	2143
12:37:07	2375.00	2380.00	2380.00	-30.00	1	2142
12:37:05	2375.00	2380.00	2375.00	-35.00	1	2141
12:37:03	2375.00	2380.00	2375.00	-35.00	1	2140
12:37:00	2375.00	2380.00	2375.00	-35.00	1	2139
12:36:59	2375.00	2380.00	2380.00	-30.00	2	2138
12:36:59	2375.00	2380.00	2380.00	-30.00	7	2136
12:35:26	2375.00	2380.00	2380.00	-30.00	1	2129
12:35:03	2375.00	2380.00	2375.00	-35.00	1	2128
12:35:01	2375.00	2380.00	2375.00	-35.00	1	2127
12:35:01	2375.00	2380.00	2380.00	-30.00	1	2126
12:35:01	2375.00	2380.00	2380.00	-30.00	2	2125
12:35:01	2380.00	2385.00	2380.00	-30.00	2	2123
12:35:01	2380.00	2385.00	2380.00	-30.00	5	2121
12:35:01	2380.00	2385.00	2380.00	-30.00	5	2116
12:35:01	2380.00	2385.00	2380.00	-30.00	1	2111
12:35:00	2380.00	2385.00	2380.00	-30.00	1	2110
12:35:00	2380.00	2385.00	2385.00	-25.00	1	2109
12:34:51	2380.00	2385.00	2380.00	-30.00	1	2108
12:34:42	2380.00	2385.00	2380.00	-30.00	3	2107
12:34:27	2380.00	2385.00	2380.00	-30.00	1	2104
12:34:17	2380.00	2385.00	2380.00	-30.00	1	2103
12:34:05	2380.00	2385.00	2385.00	-25.00	1	2102
12:33:24	2380.00	2385.00	2380.00	-30.00	1	2101
12:31:29	2380.00	2385.00	2380.00	-30.00	1	2100
12:31:27	2380.00	2385.00	2380.00	-30.00	1	2099
12:31:26	2380.00	2385.00	2380.00	-30.00	1	2098
12:31:25	2380.00	2385.00	2380.00	-30.00	1	2097
12:30:53	2380.00	2385.00	2380.00	-30.00	1	2096
12:30:48	2380.00	2385.00	2380.00	-30.00	1	2095
12:30:23	2380.00	2385.00	2380.00	-30.00	2	2094
12:30:07	2380.00	2385.00	2380.00	-30.00	1	2092
12:30:01	2380.00	2385.00	2380.00	-30.00	1	2091
12:30:00	2380.00	2385.00	2385.00	-25.00	1	2090
12:29:45	2380.00	2385.00	2380.00	-30.00	1	2089
12:29:39	2380.00	2385.00	2380.00	-30.00	3	2088
12:29:02	2380.00	2385.00	2385.00	-25.00	2	2085
12:28:59	2380.00	2385.00	2385.00	-25.00	1	2083
12:28:38	2380.00	2385.00	2380.00	-30.00	1	2082
12:28:34	2380.00	2385.00	2380.00	-30.00	1	2081
12:27:46	2380.00	2385.00	2380.00	-30.00	1	2080
12:27:41	2380.00	2385.00	2385.00	-25.00	1	2079
12:27:25	2380.00	2385.00	2385.00	-25.00	5	2078
12:26:02	2380.00	2385.00	2385.00	-25.00	1	2073
12:25:54	2380.00	2385.00	2385.00	-25.00	1	2072
12:25:47	2385.00	2390.00	2385.00	-25.00	1	2071
12:25:45	2385.00	2390.00	2385.00	-25.00	4	2070
12:25:45	2385.00	2390.00	2385.00	-25.00	1	2066
12:25:45	2385.00	2390.00	2385.00	-25.00	1	2065
12:25:42	2385.00	2390.00	2385.00	-25.00	1	2064
12:25:29	2385.00	2390.00	2385.00	-25.00	1	2063
12:25:17	2385.00	2390.00	2385.00	-25.00	1	2062
12:25:07	2385.00	2390.00	2385.00	-25.00	1	2061
12:24:59	2385.00	2390.00	2385.00	-25.00	1	2060
12:24:43	2385.00	2390.00	2385.00	-25.00	1	2059
12:24:26	2385.00	2390.00	2385.00	-25.00	1	2058
12:24:16	2385.00	2390.00	2385.00	-25.00	1	2057
12:24:15	2385.00	2390.00	2385.00	-25.00	1	2056
12:24:15	2385.00	2390.00	2385.00	-25.00	1	2055
12:24:15	2385.00	2390.00	2385.00	-25.00	1	2054
12:24:12	2385.00	2390.00	2385.00	-25.00	1	2053
12:23:54	2385.00	2390.00	2385.00	-25.00	2	2052
12:23:52	2385.00	2390.00	2385.00	-25.00	1	2050
12:23:52	2390.00	2395.00	2390.00	-20.00	2	2049
12:23:52	2390.00	2395.00	2390.00	-20.00	1	2047
12:23:51	2390.00	2395.00	2390.00	-20.00	2	2046
12:23:51	2390.00	2395.00	2390.00	-20.00	5	2044
12:23:35	2390.00	2395.00	2390.00	-20.00	1	2039
12:23:21	2390.00	2395.00	2390.00	-20.00	1	2038
12:23:01	2390.00	2395.00	2390.00	-20.00	1	2037
12:22:51	2390.00	2395.00	2390.00	-20.00	1	2036
12:22:03	2390.00	2395.00	2395.00	-15.00	2	2035
12:22:00	2390.00	2395.00	2390.00	-20.00	10	2033
12:20:21	2390.00	2395.00	2395.00	-15.00	1	2023
12:20:15	2390.00	2395.00	2395.00	-15.00	1	2022
12:20:02	2390.00	2395.00	2390.00	-20.00	1	2021
12:20:00	2390.00	2395.00	2390.00	-20.00	1	2020
12:19:42	2390.00	2395.00	2395.00	-15.00	1	2019
12:19:10	2390.00	2395.00	2395.00	-15.00	1	2018
12:18:30	2390.00	2395.00	2390.00	-20.00	1	2017
12:18:24	2390.00	2395.00	2390.00	-20.00	1	2016
12:17:08	2390.00	2395.00	2390.00	-20.00	1	2015
12:15:00	2390.00	2395.00	2390.00	-20.00	1	2014
12:14:40	2390.00	2395.00	2390.00	-20.00	1	2013
12:14:22	2390.00	2395.00	2390.00	-20.00	1	2012
12:14:20	2390.00	2395.00	2390.00	-20.00	1	2011
12:14:17	2390.00	2395.00	2390.00	-20.00	1	2010
12:14:09	2395.00	2400.00	2395.00	-15.00	1	2009
12:14:09	2395.00	2400.00	2395.00	-15.00	2	2008
12:13:15	2395.00	2400.00	2395.00	-15.00	1	2006
12:13:06	2395.00	2400.00	2395.00	-15.00	1	2005
12:12:58	2395.00	2400.00	2395.00	-15.00	1	2004
12:12:45	2395.00	2400.00	2395.00	-15.00	1	2003
12:11:25	2395.00	2400.00	2395.00	-15.00	1	2002
12:11:02	2395.00	2400.00	2395.00	-15.00	1	2001
12:10:47	2395.00	2400.00	2395.00	-15.00	1	2000
12:10:47	2395.00	2400.00	2395.00	-15.00	1	1999
12:10:29	2395.00	2400.00	2395.00	-15.00	1	1998
12:09:02	2395.00	2400.00	2395.00	-15.00	1	1997
12:08:37	2395.00	2400.00	2395.00	-15.00	1	1996
12:08:34	2395.00	2400.00	2395.00	-15.00	1	1995
12:08:17	2395.00	2400.00	2400.00	-10.00	1	1994
12:07:23	2395.00	2400.00	2400.00	-10.00	1	1993
12:07:01	2395.00	2400.00	2395.00	-15.00	1	1992
12:06:01	2395.00	2400.00	2400.00	-10.00	1	1991
12:06:00	2395.00	2400.00	2395.00	-15.00	10	1990
12:05:43	2395.00	2400.00	2400.00	-10.00	1	1980
12:05:42	2395.00	2400.00	2395.00	-15.00	1	1979
12:03:59	2395.00	2400.00	2400.00	-10.00	2	1978
12:03:12	2395.00	2400.00	2395.00	-15.00	1	1976
12:02:55	2395.00	2400.00	2395.00	-15.00	1	1975
12:02:51	2395.00	2400.00	2395.00	-15.00	1	1974
12:02:08	2395.00	2400.00	2395.00	-15.00	2	1973
12:01:15	2395.00	2400.00	2395.00	-15.00	1	1971
12:01:14	2395.00	2400.00	2400.00	-10.00	1	1970
12:00:00	2395.00	2400.00	2395.00	-15.00	1	1969
12:00:00	2395.00	2400.00	2395.00	-15.00	1	1968
11:59:40	2395.00	2400.00	2395.00	-15.00	1	1967
11:57:17	2395.00	2400.00	2395.00	-15.00	1	1966
11:57:12	2395.00	2400.00	2395.00	-15.00	1	1965
11:57:08	2395.00	2400.00	2395.00	-15.00	1	1964
11:56:59	2395.00	2400.00	2400.00	-10.00	1	1963
11:55:30	2395.00	2400.00	2395.00	-15.00	1	1962
11:54:25	2390.00	2400.00	2390.00	-20.00	1	1961
11:54:25	2395.00	2400.00	2390.00	-20.00	4	1960
11:54:25	2395.00	2400.00	2395.00	-15.00	4	1956
11:54:17	2395.00	2400.00	2395.00	-15.00	1	1952
11:53:57	2395.00	2400.00	2395.00	-15.00	4	1951
11:51:59	2395.00	2400.00	2395.00	-15.00	1	1947
11:51:50	2395.00	2400.00	2400.00	-10.00	1	1946
11:51:47	2395.00	2400.00	2395.00	-15.00	1	1945
11:51:47	2395.00	2400.00	2395.00	-15.00	2	1944
11:51:46	2400.00	2405.00	2400.00	-10.00	3	1942
11:51:46	2400.00	2405.00	2400.00	-10.00	2	1939
11:51:46	2400.00	2405.00	2400.00	-10.00	7	1937
11:51:30	2400.00	2405.00	2400.00	-10.00	1	1930
11:51:25	2400.00	2405.00	2400.00	-10.00	1	1929
11:50:25	2400.00	2405.00	2400.00	-10.00	1	1928
11:50:18	2400.00	2405.00	2400.00	-10.00	1	1927
11:50:00	2400.00	2405.00	2400.00	-10.00	1	1926
11:50:00	2405.00	2410.00	2400.00	-10.00	2	1925
11:50:00	2405.00	2410.00	2405.00	-5.00	8	1923
11:49:45	2405.00	2410.00	2405.00	-5.00	1	1915
11:49:39	2405.00	2410.00	2405.00	-5.00	1	1914
11:49:25	2405.00	2410.00	2405.00	-5.00	1	1913
11:49:24	2405.00	2410.00	2410.00	0	1	1912
11:49:12	2405.00	2410.00	2410.00	0	1	1911
11:49:11	2405.00	2410.00	2405.00	-5.00	1	1910
11:48:48	2405.00	2410.00	2405.00	-5.00	1	1909
11:48:41	2405.00	2410.00	2405.00	-5.00	1	1908
11:48:34	2405.00	2410.00	2405.00	-5.00	1	1907
11:47:37	2405.00	2410.00	2405.00	-5.00	1	1906
11:47:12	2405.00	2410.00	2405.00	-5.00	1	1905
11:46:50	2405.00	2410.00	2405.00	-5.00	1	1904
11:45:50	2405.00	2410.00	2405.00	-5.00	1	1903
11:45:42	2405.00	2410.00	2405.00	-5.00	1	1902
11:44:00	2405.00	2410.00	2405.00	-5.00	1	1901
11:43:29	2405.00	2410.00	2405.00	-5.00	1	1900
11:42:51	2405.00	2410.00	2405.00	-5.00	1	1899
11:42:21	2405.00	2410.00	2410.00	0	1	1898
11:41:51	2405.00	2410.00	2405.00	-5.00	1	1897
11:41:37	2405.00	2410.00	2405.00	-5.00	1	1896
11:40:56	2405.00	2410.00	2405.00	-5.00	1	1895
11:40:48	2400.00	2405.00	2405.00	-5.00	15	1894
11:40:48	2400.00	2405.00	2405.00	-5.00	1	1879
11:40:32	2400.00	2405.00	2405.00	-5.00	1	1878
11:40:28	2400.00	2405.00	2405.00	-5.00	1	1877
11:40:00	2400.00	2405.00	2400.00	-10.00	1	1876
11:39:33	2400.00	2405.00	2405.00	-5.00	1	1875
11:38:15	2400.00	2405.00	2400.00	-10.00	1	1874
11:37:09	2395.00	2400.00	2400.00	-10.00	4	1873
11:37:09	2395.00	2400.00	2400.00	-10.00	4	1869
11:37:02	2395.00	2400.00	2395.00	-15.00	1	1865
11:34:00	2400.00	2405.00	2395.00	-15.00	1	1864
11:34:00	2400.00	2405.00	2400.00	-10.00	9	1863
11:33:58	2400.00	2405.00	2405.00	-5.00	1	1854
11:33:40	2400.00	2405.00	2400.00	-10.00	1	1853
11:33:32	2400.00	2405.00	2400.00	-10.00	1	1852
11:32:32	2400.00	2405.00	2400.00	-10.00	1	1851
11:31:44	2400.00	2405.00	2400.00	-10.00	1	1850
11:31:34	2400.00	2405.00	2400.00	-10.00	1	1849
11:31:23	2400.00	2405.00	2405.00	-5.00	1	1848
11:31:02	2400.00	2405.00	2405.00	-5.00	1	1847
11:29:41	2400.00	2405.00	2400.00	-10.00	1	1846
11:29:26	2400.00	2405.00	2400.00	-10.00	1	1845
11:28:42	2395.00	2400.00	2400.00	-10.00	5	1844
11:28:42	2395.00	2400.00	2400.00	-10.00	2	1839
11:28:41	2395.00	2400.00	2400.00	-10.00	2	1837
11:28:39	2395.00	2400.00	2400.00	-10.00	1	1835
11:28:33	2390.00	2395.00	2395.00	-15.00	1	1834
11:28:33	2390.00	2395.00	2395.00	-15.00	41	1833
11:28:21	2390.00	2395.00	2390.00	-20.00	1	1792
11:27:54	2390.00	2395.00	2390.00	-20.00	1	1791
11:27:34	2390.00	2395.00	2390.00	-20.00	1	1790
11:27:19	2390.00	2395.00	2390.00	-20.00	2	1789
11:26:46	2390.00	2395.00	2390.00	-20.00	1	1787
11:25:56	2390.00	2395.00	2390.00	-20.00	1	1786
11:25:20	2390.00	2395.00	2395.00	-15.00	1	1785
11:22:13	2390.00	2395.00	2390.00	-20.00	1	1784
11:22:12	2390.00	2395.00	2390.00	-20.00	1	1783
11:21:54	2390.00	2395.00	2390.00	-20.00	1	1782
11:21:01	2390.00	2395.00	2390.00	-20.00	1	1781
11:20:30	2390.00	2395.00	2390.00	-20.00	1	1780
11:20:12	2390.00	2395.00	2390.00	-20.00	1	1779
11:19:52	2390.00	2395.00	2390.00	-20.00	1	1778
11:19:47	2390.00	2395.00	2390.00	-20.00	1	1777
11:19:45	2390.00	2395.00	2390.00	-20.00	1	1776
11:18:08	2390.00	2395.00	2390.00	-20.00	1	1775
11:18:07	2390.00	2395.00	2390.00	-20.00	1	1774
11:18:04	2390.00	2395.00	2390.00	-20.00	1	1773
11:18:01	2390.00	2395.00	2390.00	-20.00	1	1772
11:18:00	2390.00	2395.00	2390.00	-20.00	10	1771
11:17:21	2390.00	2395.00	2395.00	-15.00	1	1761
11:17:21	2390.00	2395.00	2395.00	-15.00	2	1760
11:16:38	2390.00	2395.00	2395.00	-15.00	2	1758
11:16:32	2390.00	2395.00	2390.00	-20.00	1	1756
11:15:26	2390.00	2395.00	2395.00	-15.00	2	1755
11:15:15	2390.00	2395.00	2390.00	-20.00	1	1753
11:15:08	2390.00	2395.00	2395.00	-15.00	1	1752
11:14:57	2390.00	2395.00	2395.00	-15.00	1	1751
11:14:46	2390.00	2395.00	2390.00	-20.00	1	1750
11:14:18	2390.00	2395.00	2395.00	-15.00	1	1749
11:14:09	2390.00	2395.00	2395.00	-15.00	1	1748
11:13:12	2390.00	2395.00	2395.00	-15.00	1	1747
11:12:50	2390.00	2395.00	2390.00	-20.00	1	1746
11:12:21	2390.00	2395.00	2390.00	-20.00	3	1745
11:11:11	2390.00	2395.00	2390.00	-20.00	1	1742
11:10:16	2390.00	2395.00	2390.00	-20.00	1	1741
11:09:30	2390.00	2395.00	2390.00	-20.00	1	1740
11:08:29	2390.00	2395.00	2390.00	-20.00	3	1739
11:07:20	2390.00	2395.00	2390.00	-20.00	1	1736
11:07:15	2390.00	2395.00	2390.00	-20.00	1	1735
11:04:59	2390.00	2395.00	2390.00	-20.00	3	1734
11:04:56	2390.00	2395.00	2390.00	-20.00	1	1731
11:03:45	2390.00	2395.00	2390.00	-20.00	1	1730
11:03:34	2390.00	2395.00	2390.00	-20.00	1	1729
11:03:31	2390.00	2395.00	2390.00	-20.00	1	1728
11:03:28	2390.00	2395.00	2390.00	-20.00	1	1727
11:03:18	2390.00	2395.00	2390.00	-20.00	1	1726
11:03:02	2390.00	2395.00	2390.00	-20.00	1	1725
11:02:00	2390.00	2395.00	2390.00	-20.00	10	1724
11:00:59	2390.00	2395.00	2395.00	-15.00	1	1714
11:00:23	2390.00	2395.00	2395.00	-15.00	1	1713
11:00:05	2390.00	2395.00	2395.00	-15.00	1	1712
10:59:23	2390.00	2395.00	2395.00	-15.00	1	1711
10:58:26	2390.00	2395.00	2395.00	-15.00	1	1710
10:58:00	2390.00	2395.00	2390.00	-20.00	1	1709
10:55:18	2390.00	2395.00	2395.00	-15.00	1	1708
10:55:18	2390.00	2395.00	2395.00	-15.00	1	1707
10:55:17	2390.00	2395.00	2395.00	-15.00	1	1706
10:54:35	2390.00	2395.00	2390.00	-20.00	1	1705
10:54:11	2390.00	2395.00	2390.00	-20.00	1	1704
10:54:06	2390.00	2395.00	2395.00	-15.00	1	1703
10:54:06	2390.00	2395.00	2390.00	-20.00	1	1702
10:53:56	2390.00	2395.00	2395.00	-15.00	1	1701
10:53:49	2390.00	2395.00	2395.00	-15.00	1	1700
10:53:43	2390.00	2395.00	2395.00	-15.00	3	1699
10:52:30	2395.00	2400.00	2395.00	-15.00	1	1696
10:52:16	2395.00	2400.00	2395.00	-15.00	1	1695
10:52:16	2395.00	2400.00	2395.00	-15.00	1	1694
10:52:12	2395.00	2400.00	2395.00	-15.00	1	1693
10:52:10	2395.00	2400.00	2395.00	-15.00	1	1692
10:51:40	2395.00	2400.00	2400.00	-10.00	1	1691
10:48:52	2395.00	2400.00	2400.00	-10.00	1	1690
10:47:52	2395.00	2400.00	2400.00	-10.00	1	1689
10:47:47	2395.00	2400.00	2400.00	-10.00	1	1688
10:47:24	2395.00	2400.00	2400.00	-10.00	2	1687
10:46:35	2395.00	2400.00	2400.00	-10.00	1	1685
10:46:35	2395.00	2400.00	2400.00	-10.00	1	1684
10:46:35	2395.00	2400.00	2395.00	-15.00	3	1683
10:46:00	2400.00	2405.00	2395.00	-15.00	6	1680
10:46:00	2400.00	2405.00	2400.00	-10.00	4	1674
10:45:47	2400.00	2405.00	2400.00	-10.00	1	1670
10:44:56	2400.00	2405.00	2405.00	-5.00	1	1669
10:44:55	2400.00	2405.00	2405.00	-5.00	1	1668
10:44:54	2400.00	2405.00	2400.00	-10.00	1	1667
10:44:44	2400.00	2405.00	2400.00	-10.00	1	1666
10:44:43	2400.00	2405.00	2405.00	-5.00	1	1665
10:44:43	2400.00	2405.00	2405.00	-5.00	1	1664
10:44:28	2400.00	2405.00	2405.00	-5.00	1	1663
10:44:28	2400.00	2405.00	2400.00	-10.00	2	1662
10:44:20	2395.00	2400.00	2400.00	-10.00	1	1660
10:44:20	2395.00	2400.00	2400.00	-10.00	4	1659
10:44:20	2395.00	2400.00	2400.00	-10.00	9	1655
10:44:06	2395.00	2400.00	2400.00	-10.00	2	1646
10:44:06	2395.00	2400.00	2400.00	-10.00	1	1644
10:44:06	2395.00	2400.00	2400.00	-10.00	2	1643
10:43:52	2395.00	2400.00	2400.00	-10.00	1	1641
10:43:36	2395.00	2400.00	2395.00	-15.00	1	1640
10:42:45	2395.00	2400.00	2400.00	-10.00	2	1639
10:42:45	2395.00	2400.00	2400.00	-10.00	1	1637
10:42:45	2390.00	2395.00	2395.00	-15.00	11	1636
10:41:58	2390.00	2395.00	2390.00	-20.00	1	1625
10:41:41	2390.00	2395.00	2395.00	-15.00	1	1624
10:41:41	2390.00	2395.00	2395.00	-15.00	1	1623
10:41:41	2385.00	2390.00	2390.00	-20.00	21	1622
10:41:01	2385.00	2390.00	2385.00	-25.00	1	1601
10:41:00	2385.00	2390.00	2390.00	-20.00	2	1600
10:40:34	2385.00	2390.00	2390.00	-20.00	2	1598
10:40:10	2385.00	2390.00	2390.00	-20.00	1	1596
10:38:57	2385.00	2390.00	2385.00	-25.00	1	1595
10:37:34	2390.00	2395.00	2390.00	-20.00	2	1594
10:37:28	2390.00	2395.00	2390.00	-20.00	1	1592
10:36:46	2390.00	2395.00	2390.00	-20.00	1	1591
10:36:44	2390.00	2395.00	2395.00	-15.00	1	1590
10:36:25	2390.00	2395.00	2395.00	-15.00	1	1589
10:36:21	2390.00	2395.00	2390.00	-20.00	2	1588
10:36:21	2390.00	2395.00	2395.00	-15.00	1	1586
10:35:32	2385.00	2390.00	2390.00	-20.00	9	1585
10:35:22	2385.00	2390.00	2385.00	-25.00	1	1576
10:35:02	2385.00	2390.00	2385.00	-25.00	1	1575
10:34:24	2385.00	2390.00	2390.00	-20.00	1	1574
10:33:36	2385.00	2390.00	2390.00	-20.00	3	1573
10:32:31	2390.00	2395.00	2390.00	-20.00	8	1570
10:31:21	2390.00	2395.00	2395.00	-15.00	1	1562
10:30:45	2385.00	2390.00	2390.00	-20.00	10	1561
10:30:41	2385.00	2390.00	2390.00	-20.00	2	1551
10:30:26	2385.00	2390.00	2385.00	-25.00	1	1549
10:30:07	2385.00	2390.00	2390.00	-20.00	1	1548
10:30:00	2385.00	2390.00	2385.00	-25.00	10	1547
10:29:02	2385.00	2390.00	2390.00	-20.00	1	1537
10:27:51	2385.00	2390.00	2385.00	-25.00	1	1536
10:27:43	2385.00	2390.00	2385.00	-25.00	2	1535
10:27:37	2380.00	2390.00	2390.00	-20.00	1	1533
10:27:28	2380.00	2385.00	2385.00	-25.00	1	1532
10:27:28	2380.00	2385.00	2385.00	-25.00	5	1531
10:27:21	2380.00	2385.00	2385.00	-25.00	1	1526
10:26:27	2380.00	2385.00	2380.00	-30.00	1	1525
10:26:04	2385.00	2390.00	2385.00	-25.00	1	1524
10:25:58	2385.00	2390.00	2385.00	-25.00	1	1523
10:25:56	2385.00	2390.00	2385.00	-25.00	2	1522
10:25:02	2385.00	2390.00	2385.00	-25.00	5	1520
10:24:38	2385.00	2390.00	2385.00	-25.00	2	1515
10:24:34	2385.00	2390.00	2390.00	-20.00	1	1513
10:24:32	2385.00	2390.00	2385.00	-25.00	3	1512
10:24:27	2385.00	2390.00	2390.00	-20.00	1	1509
10:24:16	2385.00	2390.00	2385.00	-25.00	1	1508
10:24:06	2385.00	2390.00	2390.00	-20.00	1	1507
10:23:11	2385.00	2390.00	2390.00	-20.00	1	1506
10:23:07	2385.00	2390.00	2385.00	-25.00	1	1505
10:22:43	2385.00	2390.00	2385.00	-25.00	2	1504
10:22:20	2385.00	2390.00	2390.00	-20.00	1	1502
10:21:47	2385.00	2390.00	2390.00	-20.00	1	1501
10:21:38	2385.00	2390.00	2385.00	-25.00	5	1500
10:21:24	2390.00	2395.00	2390.00	-20.00	1	1495
10:21:23	2390.00	2395.00	2390.00	-20.00	1	1494
10:21:23	2390.00	2395.00	2390.00	-20.00	1	1493
10:21:02	2395.00	2400.00	2395.00	-15.00	2	1492
10:20:58	2395.00	2400.00	2400.00	-10.00	2	1490
10:20:58	2395.00	2400.00	2400.00	-10.00	2	1488
10:20:53	2400.00	2405.00	2400.00	-10.00	1	1486
10:20:44	2395.00	2400.00	2400.00	-10.00	11	1485
10:20:39	2395.00	2400.00	2395.00	-15.00	5	1474
10:20:25	2395.00	2400.00	2395.00	-15.00	5	1469
10:20:09	2390.00	2395.00	2395.00	-15.00	2	1464
10:19:40	2395.00	2400.00	2395.00	-15.00	3	1462
10:19:40	2395.00	2400.00	2395.00	-15.00	1	1459
10:19:27	2395.00	2400.00	2395.00	-15.00	1	1458
10:18:22	2395.00	2400.00	2395.00	-15.00	1	1457
10:18:19	2395.00	2400.00	2395.00	-15.00	1	1456
10:18:02	2395.00	2400.00	2395.00	-15.00	1	1455
10:17:52	2395.00	2400.00	2395.00	-15.00	1	1454
10:17:07	2395.00	2400.00	2395.00	-15.00	1	1453
10:16:23	2390.00	2395.00	2395.00	-15.00	14	1452
10:16:23	2385.00	2390.00	2390.00	-20.00	10	1438
10:16:23	2385.00	2390.00	2390.00	-20.00	4	1428
10:16:01	2385.00	2390.00	2390.00	-20.00	1	1424
10:15:35	2380.00	2385.00	2385.00	-25.00	1	1423
10:15:35	2380.00	2385.00	2385.00	-25.00	1	1422
10:15:32	2380.00	2385.00	2385.00	-25.00	1	1421
10:15:21	2380.00	2385.00	2385.00	-25.00	2	1420
10:15:21	2380.00	2385.00	2385.00	-25.00	1	1418
10:15:21	2375.00	2380.00	2380.00	-30.00	10	1417
10:15:21	2375.00	2380.00	2380.00	-30.00	4	1407
10:14:59	2375.00	2380.00	2375.00	-35.00	1	1403
10:14:47	2375.00	2380.00	2380.00	-30.00	1	1402
10:14:41	2375.00	2380.00	2375.00	-35.00	1	1401
10:14:27	2375.00	2380.00	2375.00	-35.00	1	1400
10:14:00	2375.00	2380.00	2375.00	-35.00	10	1399
10:13:52	2375.00	2380.00	2375.00	-35.00	1	1389
10:13:26	2380.00	2385.00	2380.00	-30.00	5	1388
10:12:47	2380.00	2385.00	2380.00	-30.00	1	1383
10:12:14	2385.00	2390.00	2385.00	-25.00	3	1382
10:11:40	2380.00	2390.00	2380.00	-30.00	1	1379
10:11:02	2385.00	2390.00	2385.00	-25.00	5	1378
10:11:02	2380.00	2385.00	2385.00	-25.00	5	1373
10:10:39	2375.00	2380.00	2380.00	-30.00	1	1368
10:10:32	2380.00	2385.00	2380.00	-30.00	1	1367
10:10:32	2380.00	2385.00	2380.00	-30.00	1	1366
10:09:51	2375.00	2380.00	2380.00	-30.00	2	1365
10:09:51	2380.00	2385.00	2380.00	-30.00	3	1363
10:09:45	2380.00	2385.00	2380.00	-30.00	5	1360
10:09:31	2380.00	2385.00	2385.00	-25.00	1	1355
10:09:25	2380.00	2390.00	2380.00	-30.00	1	1354
10:09:24	2380.00	2385.00	2385.00	-25.00	1	1353
10:09:18	2380.00	2385.00	2380.00	-30.00	1	1352
10:08:55	2380.00	2385.00	2385.00	-25.00	1	1351
10:08:55	2385.00	2390.00	2385.00	-25.00	1	1350
10:08:55	2385.00	2390.00	2385.00	-25.00	1	1349
10:08:55	2385.00	2390.00	2385.00	-25.00	1	1348
10:08:55	2385.00	2390.00	2385.00	-25.00	1	1347
10:08:55	2385.00	2390.00	2385.00	-25.00	1	1346
10:08:18	2385.00	2390.00	2385.00	-25.00	1	1345
10:08:00	2380.00	2385.00	2385.00	-25.00	10	1344
10:08:00	2380.00	2385.00	2385.00	-25.00	2	1334
10:08:00	2380.00	2385.00	2385.00	-25.00	1	1332
10:07:34	2380.00	2385.00	2385.00	-25.00	1	1331
10:07:24	2380.00	2385.00	2385.00	-25.00	1	1330
10:07:17	2380.00	2385.00	2380.00	-30.00	1	1329
10:07:13	2380.00	2385.00	2380.00	-30.00	3	1328
10:07:10	2380.00	2385.00	2380.00	-30.00	1	1325
10:06:40	2380.00	2385.00	2380.00	-30.00	1	1324
10:06:05	2380.00	2385.00	2380.00	-30.00	1	1323
10:05:31	2380.00	2385.00	2385.00	-25.00	1	1322
10:05:18	2380.00	2385.00	2385.00	-25.00	1	1321
10:04:57	2380.00	2385.00	2380.00	-30.00	1	1320
10:04:51	2380.00	2385.00	2385.00	-25.00	1	1319
10:04:51	2380.00	2385.00	2385.00	-25.00	1	1318
10:04:51	2375.00	2380.00	2380.00	-30.00	15	1317
10:04:40	2375.00	2380.00	2380.00	-30.00	1	1302
10:04:39	2375.00	2380.00	2380.00	-30.00	1	1301
10:04:37	2375.00	2380.00	2380.00	-30.00	1	1300
10:04:19	2375.00	2380.00	2375.00	-35.00	5	1299
10:03:50	2375.00	2380.00	2375.00	-35.00	1	1294
10:03:44	2375.00	2380.00	2380.00	-30.00	1	1293
10:03:41	2375.00	2380.00	2380.00	-30.00	3	1292
10:03:36	2375.00	2380.00	2375.00	-35.00	1	1289
10:03:30	2375.00	2380.00	2380.00	-30.00	2	1288
10:03:16	2375.00	2380.00	2375.00	-35.00	5	1286
10:03:14	2375.00	2380.00	2375.00	-35.00	1	1281
10:03:09	2375.00	2380.00	2375.00	-35.00	1	1280
10:02:56	2375.00	2380.00	2375.00	-35.00	2	1279
10:02:54	2375.00	2380.00	2375.00	-35.00	1	1277
10:02:46	2375.00	2380.00	2375.00	-35.00	1	1276
10:02:42	2375.00	2380.00	2375.00	-35.00	1	1275
10:02:31	2375.00	2380.00	2375.00	-35.00	1	1274
10:02:18	2375.00	2380.00	2375.00	-35.00	1	1273
10:02:15	2375.00	2380.00	2375.00	-35.00	1	1272
10:02:14	2375.00	2380.00	2375.00	-35.00	5	1271
10:02:04	2375.00	2380.00	2375.00	-35.00	1	1266
10:02:00	2375.00	2380.00	2375.00	-35.00	2	1265
10:01:52	2375.00	2380.00	2380.00	-30.00	1	1263
10:01:52	2375.00	2380.00	2380.00	-30.00	1	1262
10:01:39	2375.00	2380.00	2380.00	-30.00	2	1261
10:01:37	2375.00	2380.00	2375.00	-35.00	1	1259
10:01:31	2375.00	2380.00	2375.00	-35.00	1	1258
10:01:21	2375.00	2380.00	2380.00	-30.00	1	1257
10:00:52	2375.00	2380.00	2380.00	-30.00	1	1256
10:00:44	2375.00	2380.00	2375.00	-35.00	1	1255
10:00:42	2380.00	2385.00	2380.00	-30.00	4	1254
10:00:42	2380.00	2385.00	2380.00	-30.00	12	1250
10:00:42	2380.00	2385.00	2380.00	-30.00	3	1238
10:00:42	2380.00	2385.00	2380.00	-30.00	3	1235
10:00:41	2380.00	2385.00	2380.00	-30.00	1	1232
10:00:29	2380.00	2390.00	2380.00	-30.00	1	1231
10:00:25	2385.00	2390.00	2385.00	-25.00	1	1230
10:00:14	2380.00	2385.00	2385.00	-25.00	1	1229
09:59:58	2385.00	2390.00	2385.00	-25.00	1	1228
09:59:57	2380.00	2390.00	2390.00	-20.00	5	1227
09:59:47	2380.00	2385.00	2385.00	-25.00	1	1222
09:59:35	2380.00	2385.00	2385.00	-25.00	2	1221
09:59:30	2380.00	2385.00	2380.00	-30.00	1	1219
09:59:22	2380.00	2385.00	2380.00	-30.00	1	1218
09:59:15	2380.00	2385.00	2385.00	-25.00	1	1217
09:58:55	2380.00	2385.00	2385.00	-25.00	1	1216
09:58:53	2380.00	2385.00	2380.00	-30.00	1	1215
09:58:49	2380.00	2385.00	2385.00	-25.00	1	1214
09:58:42	2380.00	2385.00	2385.00	-25.00	1	1213
09:58:38	2385.00	2390.00	2385.00	-25.00	1	1212
09:58:33	2385.00	2390.00	2385.00	-25.00	1	1211
09:58:21	2380.00	2390.00	2390.00	-20.00	1	1210
09:58:14	2380.00	2390.00	2380.00	-30.00	1	1209
09:58:07	2385.00	2390.00	2385.00	-25.00	1	1208
09:58:00	2385.00	2390.00	2380.00	-30.00	4	1207
09:58:00	2385.00	2390.00	2385.00	-25.00	6	1203
09:57:51	2385.00	2390.00	2390.00	-20.00	1	1197
09:57:40	2385.00	2390.00	2390.00	-20.00	1	1196
09:57:39	2390.00	2395.00	2390.00	-20.00	8	1195
09:57:38	2390.00	2395.00	2390.00	-20.00	2	1187
09:57:17	2395.00	2400.00	2395.00	-15.00	3	1185
09:57:09	2395.00	2400.00	2395.00	-15.00	1	1182
09:57:08	2395.00	2400.00	2400.00	-10.00	1	1181
09:57:05	2395.00	2400.00	2400.00	-10.00	1	1180
09:56:52	2390.00	2395.00	2395.00	-15.00	7	1179
09:56:01	2390.00	2395.00	2390.00	-20.00	1	1172
09:55:22	2390.00	2395.00	2395.00	-15.00	2	1171
09:55:22	2385.00	2390.00	2390.00	-20.00	1	1169
09:55:22	2385.00	2390.00	2390.00	-20.00	1	1168
09:55:06	2390.00	2395.00	2390.00	-20.00	3	1167
09:55:02	2390.00	2395.00	2390.00	-20.00	1	1164
09:54:56	2390.00	2395.00	2390.00	-20.00	1	1163
09:54:55	2385.00	2390.00	2390.00	-20.00	1	1162
09:54:55	2385.00	2390.00	2390.00	-20.00	1	1161
09:54:55	2385.00	2390.00	2390.00	-20.00	1	1160
09:54:55	2385.00	2390.00	2390.00	-20.00	1	1159
09:54:55	2385.00	2390.00	2390.00	-20.00	4	1158
09:54:55	2380.00	2385.00	2385.00	-25.00	13	1154
09:54:47	2380.00	2385.00	2385.00	-25.00	2	1141
09:54:37	2380.00	2385.00	2385.00	-25.00	1	1139
09:54:25	2380.00	2385.00	2380.00	-30.00	1	1138
09:54:25	2380.00	2385.00	2380.00	-30.00	10	1137
09:54:18	2380.00	2385.00	2380.00	-30.00	3	1127
09:54:16	2380.00	2385.00	2385.00	-25.00	1	1124
09:54:16	2380.00	2385.00	2385.00	-25.00	1	1123
09:54:05	2380.00	2385.00	2385.00	-25.00	1	1122
09:53:52	2385.00	2390.00	2385.00	-25.00	11	1121
09:53:52	2385.00	2390.00	2385.00	-25.00	2	1110
09:53:38	2385.00	2390.00	2385.00	-25.00	1	1108
09:53:17	2390.00	2395.00	2390.00	-20.00	2	1107
09:53:15	2390.00	2395.00	2390.00	-20.00	2	1105
09:53:13	2390.00	2395.00	2390.00	-20.00	1	1103
09:53:04	2390.00	2395.00	2390.00	-20.00	1	1102
09:53:04	2390.00	2395.00	2390.00	-20.00	1	1101
09:53:03	2390.00	2395.00	2390.00	-20.00	1	1100
09:53:03	2390.00	2395.00	2390.00	-20.00	1	1099
09:53:01	2390.00	2395.00	2390.00	-20.00	1	1098
09:52:49	2390.00	2395.00	2390.00	-20.00	5	1097
09:52:37	2395.00	2400.00	2395.00	-15.00	2	1092
09:52:33	2395.00	2400.00	2400.00	-10.00	1	1090
09:52:33	2395.00	2400.00	2395.00	-15.00	2	1089
09:52:10	2395.00	2400.00	2395.00	-15.00	1	1087
09:51:56	2395.00	2400.00	2395.00	-15.00	2	1086
09:51:17	2395.00	2400.00	2395.00	-15.00	1	1084
09:51:04	2400.00	2405.00	2400.00	-10.00	8	1083
09:50:30	2400.00	2405.00	2405.00	-5.00	1	1075
09:50:26	2400.00	2405.00	2400.00	-10.00	5	1074
09:50:13	2405.00	2410.00	2405.00	-5.00	1	1069
09:50:06	2400.00	2405.00	2405.00	-5.00	1	1068
09:50:05	2400.00	2405.00	2405.00	-5.00	1	1067
09:49:33	2405.00	2410.00	2405.00	-5.00	3	1066
09:49:33	2405.00	2410.00	2405.00	-5.00	1	1063
09:49:28	2405.00	2410.00	2410.00	0	1	1062
09:49:27	2405.00	2410.00	2410.00	0	1	1061
09:49:16	2405.00	2410.00	2410.00	0	1	1060
09:48:48	2405.00	2410.00	2410.00	0	2	1059
09:48:45	2405.00	2410.00	2410.00	0	1	1057
09:48:26	2410.00	2415.00	2410.00	0	1	1056
09:48:24	2405.00	2410.00	2410.00	0	5	1055
09:48:22	2405.00	2410.00	2405.00	-5.00	1	1050
09:48:13	2405.00	2410.00	2410.00	0	1	1049
09:48:10	2405.00	2410.00	2410.00	0	1	1048
09:48:10	2405.00	2410.00	2410.00	0	1	1047
09:48:10	2405.00	2410.00	2405.00	-5.00	1	1046
09:48:02	2400.00	2405.00	2405.00	-5.00	6	1045
09:48:02	2400.00	2405.00	2405.00	-5.00	1	1039
09:48:02	2400.00	2405.00	2405.00	-5.00	1	1038
09:47:57	2400.00	2405.00	2405.00	-5.00	1	1037
09:47:50	2395.00	2400.00	2400.00	-10.00	2	1036
09:47:48	2395.00	2400.00	2395.00	-15.00	1	1034
09:47:37	2390.00	2395.00	2395.00	-15.00	12	1033
09:47:33	2390.00	2395.00	2395.00	-15.00	1	1021
09:46:59	2390.00	2395.00	2390.00	-20.00	1	1020
09:46:45	2385.00	2390.00	2390.00	-20.00	13	1019
09:46:40	2385.00	2390.00	2390.00	-20.00	2	1006
09:46:04	2385.00	2390.00	2385.00	-25.00	1	1004
09:45:02	2385.00	2390.00	2385.00	-25.00	1	1003
09:44:59	2385.00	2390.00	2390.00	-20.00	1	1002
09:44:22	2385.00	2390.00	2385.00	-25.00	1	1001
09:44:19	2385.00	2390.00	2390.00	-20.00	1	1000
09:44:18	2385.00	2390.00	2390.00	-20.00	2	999
09:44:18	2385.00	2390.00	2390.00	-20.00	2	997
09:44:18	2385.00	2390.00	2385.00	-25.00	1	995
09:44:06	2385.00	2390.00	2385.00	-25.00	1	994
09:44:04	2385.00	2390.00	2390.00	-20.00	1	993
09:42:57	2390.00	2395.00	2390.00	-20.00	1	992
09:42:52	2390.00	2395.00	2390.00	-20.00	1	991
09:42:49	2390.00	2395.00	2390.00	-20.00	2	990
09:42:39	2390.00	2395.00	2390.00	-20.00	1	988
09:42:37	2390.00	2395.00	2390.00	-20.00	1	987
09:42:32	2385.00	2390.00	2390.00	-20.00	8	986
09:42:30	2385.00	2390.00	2385.00	-25.00	10	978
09:42:06	2385.00	2390.00	2390.00	-20.00	3	968
09:42:06	2390.00	2395.00	2390.00	-20.00	2	965
09:42:05	2390.00	2395.00	2390.00	-20.00	1	963
09:41:47	2385.00	2395.00	2385.00	-25.00	1	962
09:41:42	2390.00	2395.00	2390.00	-20.00	1	961
09:41:41	2390.00	2395.00	2395.00	-15.00	1	960
09:41:15	2390.00	2395.00	2390.00	-20.00	1	959
09:41:10	2390.00	2395.00	2390.00	-20.00	5	958
09:40:53	2390.00	2395.00	2390.00	-20.00	1	953
09:40:50	2390.00	2395.00	2395.00	-15.00	1	952
09:40:37	2385.00	2390.00	2390.00	-20.00	1	951
09:40:26	2390.00	2395.00	2390.00	-20.00	2	950
09:40:26	2390.00	2395.00	2390.00	-20.00	1	948
09:40:17	2395.00	2400.00	2395.00	-15.00	2	947
09:40:16	2390.00	2395.00	2395.00	-15.00	1	945
09:40:15	2395.00	2400.00	2395.00	-15.00	6	944
09:40:04	2400.00	2405.00	2400.00	-10.00	1	938
09:40:03	2395.00	2400.00	2400.00	-10.00	1	937
09:40:03	2395.00	2400.00	2400.00	-10.00	1	936
09:39:54	2395.00	2400.00	2400.00	-10.00	2	935
09:39:54	2395.00	2400.00	2400.00	-10.00	2	933
09:39:18	2395.00	2400.00	2400.00	-10.00	1	931
09:39:17	2395.00	2400.00	2400.00	-10.00	1	930
09:39:12	2400.00	2405.00	2405.00	-5.00	1	929
09:39:09	2400.00	2405.00	2400.00	-10.00	1	928
09:39:05	2400.00	2405.00	2405.00	-5.00	1	927
09:39:00	2400.00	2405.00	2405.00	-5.00	1	926
09:38:41	2400.00	2405.00	2405.00	-5.00	1	925
09:38:31	2395.00	2405.00	2405.00	-5.00	1	924
09:38:24	2405.00	2410.00	2405.00	-5.00	2	923
09:38:24	2400.00	2405.00	2405.00	-5.00	1	921
09:38:24	2395.00	2400.00	2400.00	-10.00	5	920
09:38:24	2395.00	2400.00	2400.00	-10.00	3	915
09:38:24	2390.00	2395.00	2395.00	-15.00	11	912
09:38:24	2390.00	2395.00	2395.00	-15.00	4	901
09:38:24	2390.00	2395.00	2395.00	-15.00	2	897
09:38:17	2390.00	2395.00	2390.00	-20.00	5	895
09:37:54	2390.00	2395.00	2395.00	-15.00	5	890
09:37:54	2390.00	2395.00	2390.00	-20.00	1	885
09:37:54	2385.00	2390.00	2390.00	-20.00	8	884
09:37:54	2385.00	2390.00	2390.00	-20.00	4	876
09:37:54	2385.00	2390.00	2390.00	-20.00	12	872
09:37:52	2380.00	2385.00	2385.00	-25.00	1	860
09:37:52	2380.00	2385.00	2385.00	-25.00	9	859
09:37:46	2380.00	2385.00	2385.00	-25.00	1	850
09:37:46	2380.00	2385.00	2385.00	-25.00	1	849
09:37:29	2380.00	2385.00	2380.00	-30.00	1	848
09:37:27	2380.00	2385.00	2380.00	-30.00	1	847
09:37:24	2380.00	2385.00	2380.00	-30.00	1	846
09:37:00	2385.00	2390.00	2385.00	-25.00	4	845
09:37:00	2385.00	2390.00	2385.00	-25.00	9	841
09:36:49	2385.00	2390.00	2385.00	-25.00	4	832
09:36:10	2385.00	2390.00	2390.00	-20.00	1	828
09:36:02	2385.00	2390.00	2390.00	-20.00	5	827
09:35:59	2385.00	2390.00	2390.00	-20.00	1	822
09:35:41	2385.00	2390.00	2390.00	-20.00	1	821
09:35:40	2385.00	2390.00	2385.00	-25.00	1	820
09:35:31	2385.00	2390.00	2385.00	-25.00	2	819
09:35:17	2385.00	2390.00	2390.00	-20.00	1	817
09:34:47	2385.00	2390.00	2390.00	-20.00	1	816
09:34:41	2385.00	2390.00	2390.00	-20.00	1	815
09:34:41	2385.00	2390.00	2390.00	-20.00	1	814
09:34:41	2385.00	2390.00	2390.00	-20.00	1	813
09:34:21	2385.00	2390.00	2390.00	-20.00	1	812
09:33:58	2385.00	2390.00	2385.00	-25.00	1	811
09:33:52	2385.00	2390.00	2390.00	-20.00	1	810
09:33:42	2385.00	2390.00	2385.00	-25.00	1	809
09:33:36	2385.00	2390.00	2385.00	-25.00	1	808
09:33:27	2385.00	2390.00	2390.00	-20.00	1	807
09:32:39	2385.00	2390.00	2385.00	-25.00	5	806
09:32:14	2385.00	2390.00	2385.00	-25.00	1	801
09:32:06	2385.00	2390.00	2390.00	-20.00	1	800
09:30:32	2380.00	2385.00	2385.00	-25.00	11	799
09:30:31	2380.00	2385.00	2385.00	-25.00	1	788
09:30:29	2380.00	2385.00	2380.00	-30.00	1	787
09:30:26	2380.00	2385.00	2385.00	-25.00	1	786
09:29:07	2385.00	2390.00	2385.00	-25.00	1	785
09:29:00	2385.00	2390.00	2385.00	-25.00	1	784
09:28:51	2385.00	2390.00	2385.00	-25.00	1	783
09:28:45	2385.00	2390.00	2385.00	-25.00	1	782
09:28:28	2385.00	2390.00	2390.00	-20.00	1	781
09:28:05	2385.00	2390.00	2385.00	-25.00	1	780
09:27:52	2385.00	2390.00	2385.00	-25.00	5	779
09:27:49	2385.00	2390.00	2385.00	-25.00	1	774
09:27:49	2385.00	2390.00	2390.00	-20.00	1	773
09:27:46	2385.00	2390.00	2390.00	-20.00	1	772
09:27:39	2385.00	2390.00	2385.00	-25.00	1	771
09:27:37	2385.00	2390.00	2385.00	-25.00	3	770
09:27:37	2380.00	2385.00	2385.00	-25.00	4	767
09:27:37	2380.00	2385.00	2385.00	-25.00	12	763
09:27:37	2380.00	2385.00	2385.00	-25.00	1	751
09:27:33	2380.00	2385.00	2380.00	-30.00	1	750
09:27:28	2380.00	2385.00	2385.00	-25.00	1	749
09:27:23	2375.00	2385.00	2375.00	-35.00	1	748
09:27:23	2380.00	2385.00	2380.00	-30.00	5	747
09:27:07	2380.00	2385.00	2380.00	-30.00	1	742
09:27:02	2380.00	2385.00	2380.00	-30.00	1	741
09:27:01	2380.00	2385.00	2380.00	-30.00	1	740
09:26:48	2380.00	2385.00	2385.00	-25.00	1	739
09:26:36	2380.00	2385.00	2385.00	-25.00	1	738
09:26:09	2375.00	2380.00	2380.00	-30.00	3	737
09:26:08	2375.00	2380.00	2380.00	-30.00	1	734
09:26:04	2380.00	2385.00	2380.00	-30.00	8	733
09:26:02	2380.00	2385.00	2385.00	-25.00	1	725
09:25:58	2380.00	2385.00	2380.00	-30.00	1	724
09:25:53	2380.00	2385.00	2380.00	-30.00	2	723
09:25:53	2375.00	2380.00	2380.00	-30.00	12	721
09:25:40	2375.00	2380.00	2375.00	-35.00	1	709
09:25:38	2375.00	2380.00	2375.00	-35.00	1	708
09:25:37	2375.00	2380.00	2380.00	-30.00	1	707
09:25:20	2375.00	2385.00	2375.00	-35.00	1	706
09:25:20	2380.00	2385.00	2380.00	-30.00	2	705
09:25:18	2380.00	2385.00	2385.00	-25.00	1	703
09:25:17	2380.00	2385.00	2380.00	-30.00	1	702
09:25:17	2380.00	2385.00	2380.00	-30.00	1	701
09:25:13	2380.00	2385.00	2380.00	-30.00	1	700
09:25:13	2380.00	2385.00	2380.00	-30.00	1	699
09:25:13	2380.00	2385.00	2380.00	-30.00	1	698
09:25:10	2380.00	2385.00	2380.00	-30.00	1	697
09:25:10	2380.00	2385.00	2380.00	-30.00	1	696
09:25:10	2380.00	2385.00	2380.00	-30.00	1	695
09:25:08	2380.00	2385.00	2380.00	-30.00	1	694
09:25:08	2380.00	2385.00	2380.00	-30.00	1	693
09:25:08	2380.00	2385.00	2380.00	-30.00	1	692
09:25:03	2380.00	2385.00	2380.00	-30.00	1	691
09:25:02	2380.00	2385.00	2380.00	-30.00	5	690
09:24:59	2380.00	2385.00	2380.00	-30.00	1	685
09:24:59	2380.00	2385.00	2380.00	-30.00	1	684
09:24:59	2385.00	2390.00	2385.00	-25.00	4	683
09:24:59	2385.00	2390.00	2385.00	-25.00	1	679
09:24:59	2385.00	2390.00	2385.00	-25.00	1	678
09:24:59	2385.00	2390.00	2385.00	-25.00	1	677
09:24:55	2385.00	2390.00	2385.00	-25.00	1	676
09:24:51	2385.00	2390.00	2385.00	-25.00	1	675
09:24:51	2385.00	2390.00	2385.00	-25.00	1	674
09:24:51	2385.00	2390.00	2385.00	-25.00	1	673
09:24:45	2385.00	2390.00	2385.00	-25.00	1	672
09:24:45	2385.00	2390.00	2385.00	-25.00	1	671
09:24:45	2385.00	2390.00	2385.00	-25.00	1	670
09:24:45	2390.00	2395.00	2390.00	-20.00	2	669
09:24:45	2390.00	2395.00	2390.00	-20.00	9	667
09:24:45	2390.00	2395.00	2390.00	-20.00	12	658
09:24:39	2390.00	2395.00	2390.00	-20.00	1	646
09:24:39	2390.00	2395.00	2390.00	-20.00	1	645
09:24:39	2390.00	2395.00	2390.00	-20.00	5	644
09:24:34	2390.00	2395.00	2390.00	-20.00	1	639
09:24:07	2390.00	2395.00	2395.00	-15.00	1	638
09:24:05	2390.00	2395.00	2395.00	-15.00	2	637
09:24:00	2390.00	2400.00	2390.00	-20.00	1	635
09:23:55	2395.00	2400.00	2395.00	-15.00	2	634
09:23:55	2395.00	2400.00	2395.00	-15.00	1	632
09:23:53	2395.00	2400.00	2395.00	-15.00	1	631
09:23:53	2395.00	2400.00	2395.00	-15.00	1	630
09:23:45	2390.00	2400.00	2390.00	-20.00	1	629
09:23:44	2395.00	2400.00	2395.00	-15.00	1	628
09:23:41	2395.00	2400.00	2395.00	-15.00	5	627
09:23:40	2395.00	2400.00	2395.00	-15.00	1	622
09:23:40	2395.00	2400.00	2395.00	-15.00	1	621
09:23:40	2395.00	2400.00	2395.00	-15.00	1	620
09:23:35	2395.00	2400.00	2395.00	-15.00	1	619
09:23:35	2395.00	2400.00	2395.00	-15.00	5	618
09:23:30	2395.00	2400.00	2395.00	-15.00	3	613
09:23:20	2395.00	2400.00	2395.00	-15.00	1	610
09:23:19	2395.00	2400.00	2395.00	-15.00	1	609
09:23:19	2395.00	2400.00	2395.00	-15.00	1	608
09:23:19	2400.00	2405.00	2400.00	-10.00	12	607
09:23:19	2400.00	2405.00	2400.00	-10.00	4	595
09:23:19	2400.00	2405.00	2400.00	-10.00	2	591
09:23:19	2400.00	2405.00	2400.00	-10.00	3	589
09:23:19	2400.00	2405.00	2400.00	-10.00	1	586
09:23:16	2400.00	2405.00	2400.00	-10.00	1	585
09:23:10	2400.00	2405.00	2400.00	-10.00	1	584
09:22:23	2405.00	2410.00	2405.00	-5.00	2	583
09:22:15	2405.00	2410.00	2405.00	-5.00	1	581
09:22:07	2400.00	2405.00	2405.00	-5.00	1	580
09:22:07	2400.00	2405.00	2405.00	-5.00	1	579
09:21:48	2405.00	2410.00	2405.00	-5.00	1	578
09:21:44	2400.00	2405.00	2405.00	-5.00	1	577
09:21:44	2400.00	2405.00	2405.00	-5.00	1	576
09:21:40	2400.00	2405.00	2405.00	-5.00	5	575
09:21:26	2400.00	2405.00	2405.00	-5.00	1	570
09:21:22	2400.00	2405.00	2400.00	-10.00	1	569
09:21:16	2400.00	2405.00	2405.00	-5.00	1	568
09:21:01	2400.00	2405.00	2405.00	-5.00	1	567
09:21:01	2400.00	2405.00	2405.00	-5.00	1	566
09:20:45	2400.00	2405.00	2405.00	-5.00	1	565
09:20:29	2400.00	2405.00	2405.00	-5.00	1	564
09:20:24	2400.00	2405.00	2400.00	-10.00	1	563
09:19:51	2405.00	2410.00	2405.00	-5.00	3	562
09:19:51	2405.00	2410.00	2405.00	-5.00	1	559
09:19:47	2405.00	2410.00	2405.00	-5.00	1	558
09:19:46	2405.00	2410.00	2410.00	0	5	557
09:19:25	2410.00	2415.00	2410.00	0	1	552
09:19:25	2410.00	2415.00	2410.00	0	2	551
09:19:25	2410.00	2415.00	2410.00	0	3	549
09:19:18	2410.00	2415.00	2410.00	0	1	546
09:18:59	2410.00	2415.00	2415.00	+5.00	1	545
09:18:55	2410.00	2415.00	2415.00	+5.00	1	544
09:18:54	2410.00	2415.00	2410.00	0	1	543
09:18:52	2410.00	2415.00	2415.00	+5.00	1	542
09:18:49	2410.00	2415.00	2415.00	+5.00	1	541
09:18:34	2410.00	2415.00	2415.00	+5.00	1	540
09:18:28	2410.00	2415.00	2415.00	+5.00	1	539
09:18:22	2410.00	2415.00	2415.00	+5.00	1	538
09:18:15	2410.00	2415.00	2415.00	+5.00	1	537
09:18:06	2410.00	2415.00	2415.00	+5.00	1	536
09:18:00	2410.00	2415.00	2415.00	+5.00	1	535
09:17:54	2410.00	2415.00	2415.00	+5.00	1	534
09:17:51	2410.00	2415.00	2415.00	+5.00	1	533
09:17:48	2410.00	2415.00	2415.00	+5.00	1	532
09:17:44	2410.00	2415.00	2415.00	+5.00	1	531
09:17:39	2410.00	2415.00	2415.00	+5.00	1	530
09:17:20	2405.00	2410.00	2410.00	0	3	529
09:16:52	2400.00	2405.00	2405.00	-5.00	1	526
09:16:51	2400.00	2405.00	2405.00	-5.00	1	525
09:16:48	2400.00	2405.00	2405.00	-5.00	1	524
09:16:35	2400.00	2405.00	2405.00	-5.00	1	523
09:16:28	2400.00	2405.00	2405.00	-5.00	1	522
09:16:15	2400.00	2405.00	2405.00	-5.00	1	521
09:16:03	2400.00	2405.00	2405.00	-5.00	1	520
09:16:00	2400.00	2405.00	2400.00	-10.00	1	519
09:15:59	2400.00	2405.00	2405.00	-5.00	1	518
09:15:46	2400.00	2405.00	2405.00	-5.00	1	517
09:15:07	2400.00	2405.00	2400.00	-10.00	1	516
09:15:06	2400.00	2405.00	2400.00	-10.00	1	515
09:14:38	2400.00	2405.00	2400.00	-10.00	1	514
09:14:38	2400.00	2405.00	2405.00	-5.00	1	513
09:14:34	2400.00	2405.00	2405.00	-5.00	1	512
09:14:29	2400.00	2405.00	2405.00	-5.00	1	511
09:14:22	2400.00	2405.00	2405.00	-5.00	1	510
09:14:18	2400.00	2405.00	2405.00	-5.00	1	509
09:14:16	2400.00	2405.00	2400.00	-10.00	1	508
09:14:14	2400.00	2405.00	2400.00	-10.00	1	507
09:13:54	2400.00	2405.00	2400.00	-10.00	1	506
09:13:54	2400.00	2405.00	2400.00	-10.00	1	505
09:13:54	2405.00	2410.00	2405.00	-5.00	6	504
09:13:33	2405.00	2410.00	2410.00	0	1	498
09:13:26	2410.00	2415.00	2410.00	0	1	497
09:13:21	2410.00	2415.00	2410.00	0	1	496
09:13:21	2410.00	2415.00	2410.00	0	1	495
09:13:18	2410.00	2415.00	2410.00	0	1	494
09:13:03	2405.00	2410.00	2410.00	0	8	493
09:11:54	2400.00	2405.00	2400.00	-10.00	1	485
09:11:43	2400.00	2405.00	2400.00	-10.00	1	484
09:11:35	2400.00	2405.00	2400.00	-10.00	1	483
09:11:24	2395.00	2400.00	2400.00	-10.00	5	482
09:11:22	2395.00	2400.00	2400.00	-10.00	1	477
09:10:50	2395.00	2400.00	2400.00	-10.00	1	476
09:10:42	2395.00	2400.00	2395.00	-15.00	1	475
09:10:32	2400.00	2405.00	2400.00	-10.00	1	474
09:10:23	2400.00	2405.00	2405.00	-5.00	1	473
09:10:23	2400.00	2405.00	2400.00	-10.00	1	472
09:10:23	2400.00	2405.00	2400.00	-10.00	1	471
09:10:20	2400.00	2405.00	2400.00	-10.00	1	470
09:10:17	2400.00	2405.00	2400.00	-10.00	1	469
09:10:11	2400.00	2405.00	2400.00	-10.00	1	468
09:10:11	2400.00	2405.00	2400.00	-10.00	2	467
09:10:11	2395.00	2400.00	2400.00	-10.00	4	465
09:10:11	2395.00	2400.00	2400.00	-10.00	2	461
09:09:34	2405.00	2410.00	2405.00	-5.00	1	459
09:09:34	2405.00	2410.00	2405.00	-5.00	4	458
09:09:34	2405.00	2410.00	2405.00	-5.00	3	454
09:09:34	2405.00	2410.00	2405.00	-5.00	1	451
09:08:56	2410.00	2415.00	2410.00	0	13	450
09:08:56	2410.00	2415.00	2410.00	0	1	437
09:08:36	2410.00	2415.00	2415.00	+5.00	1	436
09:08:36	2410.00	2415.00	2415.00	+5.00	2	435
09:08:09	2415.00	2420.00	2415.00	+5.00	10	433
09:07:30	2420.00	2425.00	2420.00	+10.00	1	423
09:07:27	2420.00	2425.00	2420.00	+10.00	1	422
09:07:26	2415.00	2420.00	2420.00	+10.00	1	421
09:07:26	2415.00	2420.00	2420.00	+10.00	4	420
09:07:22	2415.00	2420.00	2415.00	+5.00	1	416
09:07:17	2415.00	2420.00	2415.00	+5.00	1	415
09:07:10	2415.00	2420.00	2415.00	+5.00	1	414
09:07:07	2415.00	2420.00	2420.00	+10.00	1	413
09:07:02	2415.00	2420.00	2420.00	+10.00	1	412
09:07:00	2420.00	2425.00	2420.00	+10.00	1	411
09:06:46	2420.00	2425.00	2420.00	+10.00	4	410
09:06:46	2420.00	2425.00	2420.00	+10.00	2	406
09:06:41	2420.00	2425.00	2425.00	+15.00	1	404
09:06:41	2420.00	2425.00	2425.00	+15.00	1	403
09:06:38	2420.00	2425.00	2425.00	+15.00	1	402
09:06:33	2420.00	2425.00	2425.00	+15.00	1	401
09:06:23	2420.00	2425.00	2425.00	+15.00	1	400
09:06:22	2420.00	2425.00	2420.00	+10.00	1	399
09:06:17	2420.00	2425.00	2420.00	+10.00	1	398
09:06:13	2415.00	2420.00	2420.00	+10.00	1	397
09:06:13	2415.00	2420.00	2420.00	+10.00	1	396
09:06:12	2415.00	2420.00	2420.00	+10.00	1	395
09:06:11	2415.00	2420.00	2420.00	+10.00	1	394
09:06:05	2415.00	2420.00	2420.00	+10.00	1	393
09:05:45	2415.00	2420.00	2415.00	+5.00	1	392
09:05:43	2415.00	2420.00	2420.00	+10.00	1	391
09:04:50	2410.00	2415.00	2410.00	0	1	390
09:04:31	2410.00	2415.00	2410.00	0	1	389
09:04:18	2410.00	2415.00	2410.00	0	1	388
09:04:14	2410.00	2415.00	2410.00	0	1	387
09:04:14	2405.00	2410.00	2410.00	0	4	386
09:04:14	2405.00	2410.00	2410.00	0	2	382
09:04:07	2405.00	2410.00	2410.00	0	2	380
09:03:43	2405.00	2410.00	2405.00	-5.00	1	378
09:03:38	2405.00	2410.00	2405.00	-5.00	1	377
09:03:37	2405.00	2410.00	2410.00	0	1	376
09:03:36	2405.00	2410.00	2405.00	-5.00	1	375
09:03:36	2405.00	2410.00	2410.00	0	1	374
09:03:35	2405.00	2415.00	2405.00	-5.00	1	373
09:03:35	2410.00	2415.00	2410.00	0	2	372
09:03:32	2410.00	2415.00	2410.00	0	1	370
09:03:19	2410.00	2415.00	2410.00	0	1	369
09:03:17	2410.00	2415.00	2410.00	0	1	368
09:03:15	2410.00	2415.00	2410.00	0	1	367
09:03:13	2410.00	2415.00	2410.00	0	1	366
09:03:11	2410.00	2415.00	2410.00	0	1	365
09:03:11	2410.00	2415.00	2415.00	+5.00	1	364
09:03:09	2410.00	2415.00	2410.00	0	1	363
09:03:09	2410.00	2415.00	2410.00	0	1	362
09:03:09	2410.00	2415.00	2410.00	0	1	361
09:03:09	2410.00	2415.00	2410.00	0	1	360
09:03:09	2410.00	2415.00	2410.00	0	4	359
09:03:08	2410.00	2415.00	2410.00	0	4	355
09:03:08	2410.00	2415.00	2410.00	0	3	351
09:03:08	2410.00	2415.00	2410.00	0	1	348
09:03:08	2410.00	2415.00	2410.00	0	9	347
09:02:58	2410.00	2415.00	2410.00	0	1	338
09:02:58	2415.00	2420.00	2415.00	+5.00	3	337
09:02:58	2415.00	2420.00	2415.00	+5.00	7	334
09:02:55	2415.00	2420.00	2420.00	+10.00	1	327
09:02:45	2415.00	2420.00	2415.00	+5.00	1	326
09:02:43	2415.00	2420.00	2415.00	+5.00	1	325
09:02:42	2415.00	2420.00	2420.00	+10.00	1	324
09:02:41	2415.00	2420.00	2415.00	+5.00	1	323
09:02:41	2415.00	2420.00	2415.00	+5.00	1	322
09:02:38	2415.00	2420.00	2415.00	+5.00	1	321
09:02:38	2415.00	2420.00	2415.00	+5.00	1	320
09:02:35	2415.00	2420.00	2415.00	+5.00	1	319
09:02:30	2415.00	2420.00	2415.00	+5.00	1	318
09:02:30	2415.00	2420.00	2420.00	+10.00	1	317
09:02:29	2415.00	2420.00	2420.00	+10.00	2	316
09:02:28	2415.00	2420.00	2415.00	+5.00	2	314
09:02:28	2415.00	2420.00	2415.00	+5.00	1	312
09:02:28	2415.00	2420.00	2415.00	+5.00	1	311
09:02:28	2415.00	2420.00	2415.00	+5.00	2	310
09:02:28	2420.00	2425.00	2420.00	+10.00	11	308
09:02:21	2420.00	2425.00	2420.00	+10.00	1	297
09:02:21	2420.00	2425.00	2420.00	+10.00	1	296
09:02:21	2420.00	2425.00	2420.00	+10.00	1	295
09:02:21	2425.00	2430.00	2425.00	+15.00	3	294
09:02:21	2425.00	2430.00	2425.00	+15.00	7	291
09:02:21	2430.00	2440.00	2430.00	+20.00	11	284
09:01:59	2430.00	2440.00	2440.00	+30.00	1	273
09:01:52	2435.00	2440.00	2435.00	+25.00	3	272
09:01:52	2435.00	2445.00	2435.00	+25.00	1	269
09:01:50	2440.00	2445.00	2440.00	+30.00	1	268
09:01:49	2435.00	2440.00	2440.00	+30.00	1	267
09:01:45	2435.00	2440.00	2440.00	+30.00	1	266
09:01:37	2435.00	2440.00	2440.00	+30.00	1	265
09:01:32	2440.00	2445.00	2440.00	+30.00	1	264
09:01:31	2445.00	2450.00	2445.00	+35.00	2	263
09:01:31	2445.00	2450.00	2445.00	+35.00	1	261
09:01:28	2445.00	2450.00	2445.00	+35.00	1	260
09:01:26	2440.00	2445.00	2445.00	+35.00	4	259
09:01:26	2440.00	2445.00	2445.00	+35.00	1	255
09:01:26	2440.00	2445.00	2445.00	+35.00	1	254
09:01:19	2435.00	2445.00	2445.00	+35.00	1	253
09:01:18	2435.00	2440.00	2440.00	+30.00	2	252
09:01:15	2435.00	2440.00	2440.00	+30.00	1	250
09:01:15	2430.00	2440.00	2440.00	+30.00	3	249
09:01:15	2430.00	2440.00	2440.00	+30.00	1	246
09:01:15	2430.00	2440.00	2440.00	+30.00	2	245
09:01:15	2435.00	2440.00	2435.00	+25.00	3	243
09:01:15	2435.00	2445.00	2435.00	+25.00	1	240
09:01:15	2435.00	2445.00	2435.00	+25.00	1	239
09:01:15	2440.00	2450.00	2440.00	+30.00	6	238
09:01:14	2445.00	2455.00	2445.00	+35.00	3	232
09:01:13	2445.00	2455.00	2455.00	+45.00	1	229
09:01:09	2445.00	2455.00	2455.00	+45.00	1	228
09:01:08	2445.00	2455.00	2455.00	+45.00	1	227
09:01:04	2445.00	2455.00	2455.00	+45.00	1	226
09:01:02	2450.00	2455.00	2450.00	+40.00	5	225
09:01:01	2455.00	2465.00	2455.00	+45.00	1	220
09:01:01	2455.00	2465.00	2455.00	+45.00	1	219
09:01:01	2455.00	2465.00	2465.00	+55.00	1	218
09:01:00	2460.00	2465.00	2460.00	+50.00	2	217
09:00:58	2465.00	2470.00	2465.00	+55.00	1	215
09:00:56	2465.00	2470.00	2465.00	+55.00	1	214
09:00:55	2460.00	2470.00	2470.00	+60.00	1	213
09:00:54	2460.00	2470.00	2470.00	+60.00	1	212
09:00:54	2460.00	2465.00	2465.00	+55.00	1	211
09:00:54	2465.00	2470.00	2465.00	+55.00	2	210
09:00:53	2465.00	2470.00	2465.00	+55.00	1	208
09:00:47	2460.00	2465.00	2465.00	+55.00	1	207
09:00:44	2460.00	2465.00	2465.00	+55.00	1	206
09:00:44	2460.00	2465.00	2465.00	+55.00	1	205
09:00:43	2465.00	2470.00	2465.00	+55.00	2	204
09:00:38	2465.00	2470.00	2465.00	+55.00	1	202
09:00:36	2465.00	2470.00	2470.00	+60.00	1	201
09:00:36	2465.00	2470.00	2470.00	+60.00	2	200
09:00:36	2465.00	2470.00	2465.00	+55.00	1	198
09:00:36	2465.00	2470.00	2465.00	+55.00	1	197
09:00:36	2465.00	2470.00	2470.00	+60.00	1	196
09:00:36	2460.00	2465.00	2465.00	+55.00	9	195
09:00:36	2460.00	2465.00	2465.00	+55.00	1	186
09:00:36	2460.00	2465.00	2465.00	+55.00	1	185
09:00:35	2460.00	2465.00	2465.00	+55.00	2	184
09:00:35	2460.00	2465.00	2465.00	+55.00	1	182
09:00:35	2460.00	2465.00	2460.00	+50.00	1	181
09:00:35	2455.00	2460.00	2460.00	+50.00	4	180
09:00:32	2455.00	2460.00	2460.00	+50.00	1	176
09:00:28	2455.00	2460.00	2460.00	+50.00	1	175
09:00:25	2455.00	2460.00	2460.00	+50.00	1	174
09:00:25	2455.00	2460.00	2460.00	+50.00	1	173
09:00:23	2455.00	2465.00	2465.00	+55.00	1	172
09:00:23	2455.00	2465.00	2455.00	+45.00	1	171
09:00:20	2460.00	2465.00	2460.00	+50.00	1	170
09:00:19	2455.00	2460.00	2460.00	+50.00	1	169
09:00:18	2455.00	2465.00	2465.00	+55.00	1	168
09:00:18	2455.00	2460.00	2460.00	+50.00	1	167
09:00:17	2455.00	2460.00	2460.00	+50.00	1	166
09:00:15	2455.00	2460.00	2460.00	+50.00	1	165
09:00:13	2455.00	2460.00	2460.00	+50.00	1	164
09:00:12	2455.00	2460.00	2460.00	+50.00	1	163
09:00:09	2460.00	2465.00	2460.00	+50.00	1	162
09:00:07	2455.00	2465.00	2455.00	+45.00	1	161
09:00:05	2460.00	2465.00	2460.00	+50.00	1	160
09:00:04	2460.00	2465.00	2465.00	+55.00	1	159
09:00:04	2460.00	2465.00	2460.00	+50.00	1	158
09:00:04	2455.00	2465.00	2465.00	+55.00	1	157
09:00:04	2455.00	2460.00	2460.00	+50.00	8	156
09:00:03	2445.00	2455.00	2455.00	+45.00	2	148
09:00:03	2445.00	2455.00	2455.00	+45.00	1	146
09:00:03	2445.00	2450.00	2450.00	+40.00	1	145
09:00:02	2445.00	2450.00	2450.00	+40.00	1	144
09:00:02	2445.00	2455.00	2445.00	+35.00	1	143
09:00:02	2445.00	2455.00	2455.00	+45.00	7	142
09:00:02	2450.00	2455.00	2450.00	+40.00	1	135
09:00:02	2450.00	2455.00	2450.00	+40.00	1	134
09:00:02	2450.00	2455.00	2450.00	+40.00	2	133
09:00:02	--	--	2455.00	+45.00	74	131

　

其他人也逛...

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

App Store Card $ 2000 - 數位序號

Apple iPhone 17 Pro Max (256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

AirTag (2ND GENERATION) 4 PACK

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

MyCard 3000點虛擬點數卡

Samsung Galaxy Tab S10FE WiFi SM-X520 (8G/128G)

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

麥當勞大麥克好禮即享券

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

臺灣漫遊錄

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

主動式ETF規模衝破9000億　統一...

達麗：房市谷底已過　下半年股...

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

‧Tesla在台申請FSD駕駛監督系統...
‧紐時：中國減少採購　全球油價...
‧勞動部：減班休息降至2898人　4...

加密貨幣

比特幣BTC	66213.97	502.86	0.77%
以太幣ETH	1764.16	39.59	2.30%
瑞波幣XRP	1.23	0.04	3.72%
比特幣現金BCH	223.32	13.30	6.33%
萊特幣LTC	45.51	0.15	0.33%
卡達幣ADA	0.177456	-0.01	-2.91%
波場幣TRX	0.317946	0.00	-0.69%
恆星幣XLM	0.215066	0.02	12.62%

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。