最新台糖：沙拉油檢驗合格　配合政策預防性下架熱門今彩539第115167期開獎

更新報價

奇　鋐 (3017) 電腦/周邊設備上市

2350.00 ▲+25.00 +1.08% 62.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+25.00	2,611	2345.00	35	2350.00	7	2380.00	2435.00	2335.00	2325.00

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	2345.00	2350.00	2350.00	+25.00	4	2611
13:30:00	2345.00	2350.00	2350.00	+25.00	171	2607
13:24:47	2340.00	2345.00	2345.00	+20.00	1	2436
13:24:23	2340.00	2350.00	2340.00	+15.00	3	2435
13:24:21	2340.00	2345.00	2345.00	+20.00	1	2432
13:24:14	2340.00	2345.00	2340.00	+15.00	1	2431
13:24:10	2340.00	2345.00	2345.00	+20.00	1	2430
13:23:55	2340.00	2345.00	2345.00	+20.00	1	2429
13:23:51	2340.00	2345.00	2345.00	+20.00	1	2428
13:23:42	2340.00	2345.00	2340.00	+15.00	1	2427
13:23:41	2340.00	2345.00	2340.00	+15.00	1	2426
13:23:31	2340.00	2345.00	2345.00	+20.00	1	2425
13:23:24	2340.00	2345.00	2345.00	+20.00	1	2424
13:23:20	2345.00	2350.00	2345.00	+20.00	2	2423
13:23:20	2345.00	2350.00	2345.00	+20.00	6	2421
13:23:20	2345.00	2350.00	2345.00	+20.00	5	2415
13:23:16	2345.00	2350.00	2345.00	+20.00	1	2410
13:23:11	2345.00	2350.00	2350.00	+25.00	1	2409
13:23:04	2340.00	2345.00	2345.00	+20.00	1	2408
13:23:02	2340.00	2345.00	2345.00	+20.00	1	2407
13:22:58	2340.00	2345.00	2340.00	+15.00	1	2406
13:22:41	2340.00	2345.00	2345.00	+20.00	1	2405
13:22:29	2340.00	2345.00	2340.00	+15.00	1	2404
13:22:25	2340.00	2345.00	2345.00	+20.00	1	2403
13:22:17	2340.00	2345.00	2345.00	+20.00	1	2402
13:22:16	2340.00	2345.00	2345.00	+20.00	1	2401
13:22:09	2340.00	2345.00	2340.00	+15.00	2	2400
13:22:08	2340.00	2345.00	2345.00	+20.00	1	2398
13:22:05	2340.00	2345.00	2345.00	+20.00	1	2397
13:22:02	2340.00	2345.00	2345.00	+20.00	1	2396
13:22:01	2340.00	2345.00	2345.00	+20.00	1	2395
13:21:54	2340.00	2345.00	2340.00	+15.00	2	2394
13:21:52	2340.00	2345.00	2340.00	+15.00	1	2392
13:21:23	2340.00	2345.00	2340.00	+15.00	1	2391
13:21:22	2340.00	2345.00	2340.00	+15.00	1	2390
13:21:07	2340.00	2345.00	2340.00	+15.00	1	2389
13:21:06	2340.00	2345.00	2340.00	+15.00	1	2388
13:21:02	2340.00	2345.00	2345.00	+20.00	1	2387
13:20:38	2340.00	2345.00	2340.00	+15.00	1	2386
13:20:35	2340.00	2345.00	2340.00	+15.00	1	2385
13:20:11	2340.00	2350.00	2340.00	+15.00	1	2384
13:20:11	2345.00	2350.00	2345.00	+20.00	22	2383
13:19:29	2345.00	2350.00	2350.00	+25.00	1	2361
13:19:13	2345.00	2350.00	2345.00	+20.00	1	2360
13:19:04	2345.00	2350.00	2345.00	+20.00	1	2359
13:19:04	2345.00	2350.00	2350.00	+25.00	1	2358
13:18:56	2345.00	2350.00	2345.00	+20.00	1	2357
13:18:54	2345.00	2350.00	2345.00	+20.00	1	2356
13:18:45	2345.00	2350.00	2345.00	+20.00	1	2355
13:18:44	2345.00	2350.00	2345.00	+20.00	2	2354
13:18:42	2350.00	2355.00	2350.00	+25.00	1	2352
13:18:42	2350.00	2355.00	2350.00	+25.00	11	2351
13:18:10	2350.00	2355.00	2350.00	+25.00	1	2340
13:18:05	2350.00	2355.00	2350.00	+25.00	1	2339
13:17:12	2350.00	2355.00	2350.00	+25.00	3	2338
13:17:11	2355.00	2360.00	2355.00	+30.00	4	2335
13:17:11	2355.00	2360.00	2355.00	+30.00	11	2331
13:17:11	2355.00	2360.00	2355.00	+30.00	11	2320
13:17:11	2355.00	2360.00	2355.00	+30.00	1	2309
13:17:00	2355.00	2360.00	2360.00	+35.00	1	2308
13:16:44	2355.00	2360.00	2360.00	+35.00	1	2307
13:16:30	2355.00	2360.00	2355.00	+30.00	1	2306
13:16:24	2355.00	2360.00	2360.00	+35.00	1	2305
13:16:22	2350.00	2355.00	2355.00	+30.00	2	2304
13:16:10	2350.00	2355.00	2355.00	+30.00	1	2302
13:16:07	2350.00	2355.00	2355.00	+30.00	1	2301
13:16:02	2350.00	2355.00	2355.00	+30.00	1	2300
13:15:48	2350.00	2355.00	2355.00	+30.00	1	2299
13:15:48	2350.00	2355.00	2355.00	+30.00	1	2298
13:15:45	2350.00	2355.00	2355.00	+30.00	2	2297
13:15:04	2350.00	2355.00	2355.00	+30.00	1	2295
13:14:48	2350.00	2355.00	2355.00	+30.00	2	2294
13:14:34	2350.00	2355.00	2355.00	+30.00	1	2292
13:14:24	2350.00	2355.00	2355.00	+30.00	2	2291
13:13:38	2350.00	2355.00	2355.00	+30.00	1	2289
13:12:33	2350.00	2355.00	2355.00	+30.00	1	2288
13:12:04	2350.00	2355.00	2355.00	+30.00	1	2287
13:12:04	2350.00	2355.00	2355.00	+30.00	4	2286
13:11:51	2350.00	2355.00	2350.00	+25.00	1	2282
13:11:32	2350.00	2355.00	2350.00	+25.00	1	2281
13:11:31	2350.00	2355.00	2355.00	+30.00	2	2280
13:11:31	2350.00	2355.00	2355.00	+30.00	1	2278
13:10:51	2350.00	2355.00	2350.00	+25.00	1	2277
13:10:51	2350.00	2355.00	2350.00	+25.00	2	2276
13:10:43	2350.00	2355.00	2350.00	+25.00	3	2274
13:10:42	2355.00	2360.00	2355.00	+30.00	4	2271
13:10:42	2355.00	2360.00	2355.00	+30.00	9	2267
13:10:42	2355.00	2360.00	2355.00	+30.00	14	2258
13:10:42	2355.00	2360.00	2355.00	+30.00	1	2244
13:10:39	2355.00	2360.00	2360.00	+35.00	1	2243
13:10:29	2355.00	2360.00	2360.00	+35.00	2	2242
13:10:01	2355.00	2360.00	2355.00	+30.00	1	2240
13:09:58	2355.00	2360.00	2360.00	+35.00	1	2239
13:09:31	2355.00	2360.00	2360.00	+35.00	1	2238
13:09:17	2355.00	2360.00	2360.00	+35.00	1	2237
13:09:15	2355.00	2360.00	2360.00	+35.00	2	2236
13:09:08	2355.00	2360.00	2355.00	+30.00	1	2234
13:09:05	2355.00	2360.00	2355.00	+30.00	1	2233
13:08:52	2355.00	2360.00	2360.00	+35.00	1	2232
13:08:52	2355.00	2360.00	2360.00	+35.00	1	2231
13:08:06	2350.00	2355.00	2355.00	+30.00	1	2230
13:08:06	2350.00	2355.00	2355.00	+30.00	6	2229
13:08:01	2350.00	2355.00	2355.00	+30.00	1	2223
13:07:50	2350.00	2355.00	2355.00	+30.00	2	2222
13:07:32	2350.00	2355.00	2355.00	+30.00	1	2220
13:07:19	2350.00	2355.00	2355.00	+30.00	1	2219
13:07:15	2350.00	2355.00	2355.00	+30.00	1	2218
13:06:00	2345.00	2350.00	2350.00	+25.00	1	2217
13:05:48	2345.00	2350.00	2350.00	+25.00	1	2216
13:05:47	2350.00	2355.00	2350.00	+25.00	3	2215
13:05:47	2350.00	2355.00	2350.00	+25.00	3	2212
13:05:47	2350.00	2355.00	2350.00	+25.00	4	2209
13:05:47	2350.00	2355.00	2350.00	+25.00	9	2205
13:05:24	2350.00	2355.00	2355.00	+30.00	1	2196
13:05:21	2350.00	2355.00	2355.00	+30.00	1	2195
13:03:59	2355.00	2360.00	2355.00	+30.00	2	2194
13:03:59	2355.00	2360.00	2355.00	+30.00	11	2192
13:03:59	2355.00	2360.00	2355.00	+30.00	11	2181
13:03:59	2355.00	2360.00	2355.00	+30.00	2	2170
13:03:57	2355.00	2360.00	2360.00	+35.00	1	2168
13:03:44	2355.00	2360.00	2360.00	+35.00	1	2167
13:03:10	2355.00	2360.00	2360.00	+35.00	1	2166
13:03:02	2355.00	2360.00	2355.00	+30.00	1	2165
13:03:02	2355.00	2360.00	2355.00	+30.00	3	2164
13:02:38	2355.00	2360.00	2360.00	+35.00	1	2161
13:02:16	2355.00	2360.00	2360.00	+35.00	1	2160
13:01:40	2355.00	2360.00	2360.00	+35.00	1	2159
13:01:02	2360.00	2365.00	2360.00	+35.00	1	2158
13:01:02	2360.00	2365.00	2360.00	+35.00	1	2157
13:01:02	2360.00	2365.00	2360.00	+35.00	3	2156
13:01:02	2360.00	2365.00	2360.00	+35.00	1	2153
13:01:02	2360.00	2365.00	2360.00	+35.00	2	2152
13:00:59	2360.00	2365.00	2360.00	+35.00	1	2150
13:00:57	2355.00	2360.00	2360.00	+35.00	1	2149
13:00:57	2355.00	2360.00	2360.00	+35.00	1	2148
13:00:52	2355.00	2360.00	2360.00	+35.00	1	2147
13:00:47	2355.00	2360.00	2360.00	+35.00	2	2146
13:00:04	2350.00	2355.00	2355.00	+30.00	1	2144
13:00:04	2350.00	2355.00	2355.00	+30.00	1	2143
13:00:00	2350.00	2355.00	2355.00	+30.00	1	2142
13:00:00	2350.00	2355.00	2355.00	+30.00	1	2141
12:59:50	2350.00	2355.00	2355.00	+30.00	2	2140
12:58:33	2350.00	2355.00	2350.00	+25.00	1	2138
12:58:33	2350.00	2355.00	2350.00	+25.00	3	2137
12:58:21	2350.00	2355.00	2355.00	+30.00	1	2134
12:58:14	2350.00	2355.00	2355.00	+30.00	1	2133
12:58:07	2350.00	2355.00	2355.00	+30.00	1	2132
12:56:39	2355.00	2360.00	2355.00	+30.00	10	2131
12:55:33	2355.00	2360.00	2355.00	+30.00	19	2121
12:55:04	2350.00	2360.00	2360.00	+35.00	4	2102
12:54:58	2350.00	2360.00	2360.00	+35.00	2	2098
12:54:47	2355.00	2360.00	2355.00	+30.00	1	2096
12:54:44	2355.00	2360.00	2355.00	+30.00	1	2095
12:54:29	2350.00	2355.00	2355.00	+30.00	1	2094
12:54:27	2350.00	2355.00	2355.00	+30.00	1	2093
12:54:25	2350.00	2355.00	2355.00	+30.00	1	2092
12:54:25	2350.00	2355.00	2355.00	+30.00	1	2091
12:53:57	2350.00	2355.00	2355.00	+30.00	1	2090
12:53:47	2350.00	2355.00	2355.00	+30.00	1	2089
12:53:26	2350.00	2355.00	2355.00	+30.00	1	2088
12:53:07	2350.00	2355.00	2355.00	+30.00	1	2087
12:52:47	2350.00	2355.00	2355.00	+30.00	1	2086
12:52:43	2350.00	2355.00	2355.00	+30.00	1	2085
12:52:37	2350.00	2355.00	2355.00	+30.00	2	2084
12:52:27	2350.00	2355.00	2355.00	+30.00	1	2082
12:51:58	2350.00	2355.00	2355.00	+30.00	1	2081
12:51:47	2350.00	2355.00	2355.00	+30.00	1	2080
12:51:26	2350.00	2355.00	2355.00	+30.00	1	2079
12:51:25	2350.00	2355.00	2355.00	+30.00	2	2078
12:51:07	2350.00	2355.00	2355.00	+30.00	1	2076
12:51:00	2350.00	2355.00	2355.00	+30.00	1	2075
12:49:57	2350.00	2355.00	2355.00	+30.00	1	2074
12:49:24	2350.00	2355.00	2350.00	+25.00	1	2073
12:49:24	2350.00	2355.00	2350.00	+25.00	4	2072
12:49:07	2350.00	2355.00	2355.00	+30.00	1	2068
12:49:07	2355.00	2360.00	2355.00	+30.00	1	2067
12:48:27	2355.00	2360.00	2355.00	+30.00	1	2066
12:48:06	2350.00	2355.00	2355.00	+30.00	1	2065
12:48:04	2355.00	2360.00	2355.00	+30.00	1	2064
12:48:02	2350.00	2360.00	2350.00	+25.00	1	2063
12:47:53	2350.00	2355.00	2355.00	+30.00	1	2062
12:46:39	2350.00	2355.00	2350.00	+25.00	1	2061
12:46:27	2345.00	2350.00	2350.00	+25.00	1	2060
12:45:47	2345.00	2350.00	2350.00	+25.00	1	2059
12:45:31	2345.00	2350.00	2345.00	+20.00	1	2058
12:44:47	2350.00	2355.00	2350.00	+25.00	1	2057
12:44:14	2350.00	2355.00	2350.00	+25.00	1	2056
12:44:14	2345.00	2350.00	2350.00	+25.00	1	2055
12:43:27	2350.00	2355.00	2350.00	+25.00	1	2054
12:42:57	2345.00	2350.00	2350.00	+25.00	1	2053
12:42:47	2345.00	2350.00	2350.00	+25.00	1	2052
12:42:03	2345.00	2350.00	2345.00	+20.00	1	2051
12:41:43	2345.00	2350.00	2350.00	+25.00	1	2050
12:41:27	2345.00	2350.00	2350.00	+25.00	1	2049
12:41:27	2345.00	2350.00	2350.00	+25.00	1	2048
12:41:00	2345.00	2350.00	2350.00	+25.00	1	2047
12:40:27	2345.00	2350.00	2350.00	+25.00	1	2046
12:39:07	2350.00	2355.00	2350.00	+25.00	1	2045
12:38:27	2350.00	2355.00	2350.00	+25.00	1	2044
12:38:07	2345.00	2350.00	2350.00	+25.00	1	2043
12:37:14	2350.00	2355.00	2350.00	+25.00	5	2042
12:37:00	2345.00	2350.00	2350.00	+25.00	1	2037
12:36:13	2350.00	2355.00	2350.00	+25.00	1	2036
12:36:13	2350.00	2355.00	2350.00	+25.00	1	2035
12:35:22	2350.00	2355.00	2350.00	+25.00	1	2034
12:35:22	2350.00	2355.00	2350.00	+25.00	1	2033
12:35:20	2345.00	2355.00	2355.00	+30.00	1	2032
12:35:14	2350.00	2355.00	2350.00	+25.00	11	2031
12:34:13	2345.00	2355.00	2345.00	+20.00	1	2020
12:34:12	2345.00	2355.00	2355.00	+30.00	1	2019
12:34:09	2345.00	2350.00	2350.00	+25.00	1	2018
12:34:08	2345.00	2350.00	2350.00	+25.00	1	2017
12:34:07	2345.00	2350.00	2350.00	+25.00	1	2016
12:34:01	2345.00	2350.00	2350.00	+25.00	1	2015
12:33:51	2345.00	2350.00	2350.00	+25.00	1	2014
12:33:51	2345.00	2350.00	2345.00	+20.00	3	2013
12:33:27	2345.00	2350.00	2350.00	+25.00	1	2010
12:33:13	2345.00	2350.00	2350.00	+25.00	1	2009
12:32:25	2345.00	2350.00	2345.00	+20.00	2	2008
12:31:52	2345.00	2350.00	2345.00	+20.00	1	2006
12:31:11	2345.00	2350.00	2345.00	+20.00	1	2005
12:31:06	2340.00	2345.00	2345.00	+20.00	2	2004
12:29:29	2335.00	2340.00	2340.00	+15.00	1	2002
12:29:29	2340.00	2345.00	2340.00	+15.00	4	2001
12:29:05	2335.00	2340.00	2340.00	+15.00	1	1997
12:28:59	2335.00	2340.00	2340.00	+15.00	1	1996
12:28:58	2335.00	2340.00	2340.00	+15.00	1	1995
12:28:27	2335.00	2340.00	2340.00	+15.00	1	1994
12:27:56	2335.00	2340.00	2335.00	+10.00	1	1993
12:27:27	2335.00	2345.00	2335.00	+10.00	4	1992
12:27:08	2335.00	2345.00	2335.00	+10.00	1	1988
12:26:50	2335.00	2345.00	2335.00	+10.00	1	1987
12:26:47	2340.00	2345.00	2340.00	+15.00	1	1986
12:26:35	2340.00	2345.00	2340.00	+15.00	2	1985
12:26:17	2340.00	2345.00	2340.00	+15.00	1	1983
12:26:08	2340.00	2345.00	2340.00	+15.00	1	1982
12:26:06	2340.00	2345.00	2340.00	+15.00	1	1981
12:26:05	2340.00	2345.00	2340.00	+15.00	1	1980
12:25:59	2340.00	2345.00	2345.00	+20.00	1	1979
12:24:59	2335.00	2345.00	2335.00	+10.00	1	1978
12:24:47	2335.00	2340.00	2340.00	+15.00	3	1977
12:24:47	2335.00	2340.00	2340.00	+15.00	1	1974
12:24:10	2340.00	2345.00	2340.00	+15.00	5	1973
12:22:57	2335.00	2340.00	2340.00	+15.00	1	1968
12:22:40	2335.00	2340.00	2340.00	+15.00	1	1967
12:22:37	2335.00	2340.00	2340.00	+15.00	1	1966
12:22:35	2335.00	2345.00	2345.00	+20.00	1	1965
12:22:18	2340.00	2350.00	2340.00	+15.00	5	1964
12:22:18	2340.00	2345.00	2345.00	+20.00	1	1959
12:21:55	2340.00	2345.00	2340.00	+15.00	3	1958
12:21:05	2340.00	2345.00	2345.00	+20.00	1	1955
12:20:31	2340.00	2345.00	2340.00	+15.00	1	1954
12:20:31	2340.00	2345.00	2340.00	+15.00	1	1953
12:20:31	2335.00	2340.00	2340.00	+15.00	1	1952
12:20:25	2340.00	2350.00	2340.00	+15.00	13	1951
12:20:25	2345.00	2350.00	2345.00	+20.00	5	1938
12:19:26	2345.00	2350.00	2345.00	+20.00	2	1933
12:19:00	2345.00	2355.00	2345.00	+20.00	3	1931
12:18:45	2345.00	2355.00	2345.00	+20.00	1	1928
12:18:43	2345.00	2355.00	2345.00	+20.00	12	1927
12:18:40	2345.00	2350.00	2350.00	+25.00	1	1915
12:18:40	2345.00	2350.00	2350.00	+25.00	1	1914
12:18:40	2350.00	2355.00	2350.00	+25.00	5	1913
12:18:11	2350.00	2355.00	2350.00	+25.00	2	1908
12:17:47	2350.00	2355.00	2355.00	+30.00	1	1906
12:17:38	2350.00	2355.00	2350.00	+25.00	3	1905
12:17:23	2350.00	2355.00	2350.00	+25.00	11	1902
12:17:21	2355.00	2360.00	2355.00	+30.00	1	1891
12:17:20	2355.00	2360.00	2355.00	+30.00	3	1890
12:17:14	2355.00	2360.00	2355.00	+30.00	1	1887
12:17:14	2355.00	2360.00	2355.00	+30.00	1	1886
12:16:59	2355.00	2360.00	2355.00	+30.00	2	1885
12:16:53	2355.00	2360.00	2355.00	+30.00	8	1883
12:16:47	2355.00	2360.00	2360.00	+35.00	1	1875
12:16:12	2355.00	2360.00	2360.00	+35.00	1	1874
12:15:50	2355.00	2360.00	2355.00	+30.00	1	1873
12:15:47	2355.00	2360.00	2360.00	+35.00	1	1872
12:15:19	2355.00	2360.00	2355.00	+30.00	1	1871
12:14:44	2355.00	2360.00	2360.00	+35.00	1	1870
12:14:27	2355.00	2360.00	2360.00	+35.00	1	1869
12:12:24	2355.00	2360.00	2360.00	+35.00	1	1868
12:12:24	2360.00	2365.00	2360.00	+35.00	29	1867
12:11:49	2360.00	2370.00	2360.00	+35.00	1	1838
12:11:48	2365.00	2370.00	2365.00	+40.00	9	1837
12:11:24	2365.00	2370.00	2365.00	+40.00	1	1828
12:11:12	2365.00	2370.00	2365.00	+40.00	1	1827
12:10:07	2365.00	2370.00	2370.00	+45.00	1	1826
12:10:04	2365.00	2370.00	2370.00	+45.00	1	1825
12:09:50	2365.00	2370.00	2370.00	+45.00	1	1824
12:09:27	2365.00	2370.00	2370.00	+45.00	1	1823
12:09:14	2365.00	2370.00	2365.00	+40.00	2	1822
12:09:06	2365.00	2370.00	2365.00	+40.00	3	1820
12:08:50	2365.00	2375.00	2365.00	+40.00	1	1817
12:08:50	2365.00	2375.00	2365.00	+40.00	5	1816
12:08:47	2370.00	2375.00	2370.00	+45.00	1	1811
12:08:07	2370.00	2375.00	2370.00	+45.00	1	1810
12:07:05	2365.00	2370.00	2370.00	+45.00	1	1809
12:07:05	2370.00	2375.00	2370.00	+45.00	1	1808
12:07:05	2370.00	2375.00	2370.00	+45.00	1	1807
12:07:05	2370.00	2375.00	2370.00	+45.00	20	1806
12:06:27	2375.00	2380.00	2375.00	+50.00	1	1786
12:05:47	2375.00	2380.00	2375.00	+50.00	1	1785
12:05:29	2375.00	2380.00	2375.00	+50.00	1	1784
12:05:29	2375.00	2380.00	2375.00	+50.00	1	1783
12:05:07	2370.00	2375.00	2375.00	+50.00	1	1782
12:04:27	2370.00	2375.00	2375.00	+50.00	1	1781
12:04:23	2370.00	2375.00	2375.00	+50.00	1	1780
12:04:17	2370.00	2375.00	2375.00	+50.00	2	1779
12:03:27	2370.00	2375.00	2375.00	+50.00	1	1777
12:03:09	2370.00	2375.00	2375.00	+50.00	1	1776
12:01:46	2370.00	2375.00	2375.00	+50.00	1	1775
12:00:18	2375.00	2380.00	2375.00	+50.00	1	1774
12:00:18	2375.00	2380.00	2375.00	+50.00	1	1773
12:00:18	2375.00	2380.00	2375.00	+50.00	1	1772
12:00:18	2375.00	2380.00	2375.00	+50.00	1	1771
12:00:18	2375.00	2380.00	2375.00	+50.00	1	1770
12:00:18	2375.00	2380.00	2375.00	+50.00	1	1769
11:59:18	2375.00	2380.00	2375.00	+50.00	1	1768
11:58:18	2375.00	2380.00	2375.00	+50.00	1	1767
11:57:33	2375.00	2380.00	2375.00	+50.00	10	1766
11:57:33	2375.00	2380.00	2375.00	+50.00	1	1756
11:57:32	2375.00	2380.00	2375.00	+50.00	1	1755
11:57:04	2375.00	2380.00	2380.00	+55.00	1	1754
11:56:42	2375.00	2380.00	2375.00	+50.00	1	1753
11:56:41	2375.00	2380.00	2375.00	+50.00	1	1752
11:56:41	2370.00	2375.00	2375.00	+50.00	2	1751
11:56:38	2370.00	2375.00	2375.00	+50.00	1	1749
11:56:33	2370.00	2375.00	2375.00	+50.00	1	1748
11:55:58	2370.00	2375.00	2375.00	+50.00	1	1747
11:55:58	2370.00	2375.00	2375.00	+50.00	1	1746
11:54:58	2370.00	2375.00	2375.00	+50.00	1	1745
11:54:02	2370.00	2375.00	2375.00	+50.00	1	1744
11:53:07	2370.00	2375.00	2375.00	+50.00	1	1743
11:51:34	2375.00	2380.00	2375.00	+50.00	10	1742
11:50:41	2375.00	2380.00	2380.00	+55.00	1	1732
11:50:15	2375.00	2380.00	2380.00	+55.00	1	1731
11:50:15	2375.00	2380.00	2380.00	+55.00	1	1730
11:50:15	2380.00	2385.00	2380.00	+55.00	4	1729
11:50:15	2380.00	2385.00	2380.00	+55.00	4	1725
11:50:15	2380.00	2385.00	2380.00	+55.00	1	1721
11:50:14	2380.00	2385.00	2385.00	+60.00	1	1720
11:49:18	2380.00	2385.00	2385.00	+60.00	1	1719
11:48:43	2375.00	2380.00	2380.00	+55.00	2	1718
11:48:43	2375.00	2380.00	2380.00	+55.00	1	1716
11:48:43	2375.00	2380.00	2380.00	+55.00	2	1715
11:48:18	2375.00	2380.00	2380.00	+55.00	1	1713
11:48:06	2375.00	2380.00	2380.00	+55.00	1	1712
11:48:06	2375.00	2380.00	2375.00	+50.00	1	1711
11:47:25	2375.00	2380.00	2380.00	+55.00	1	1710
11:46:25	2375.00	2380.00	2380.00	+55.00	1	1709
11:45:27	2375.00	2380.00	2380.00	+55.00	1	1708
11:44:24	2375.00	2380.00	2375.00	+50.00	1	1707
11:44:24	2375.00	2380.00	2375.00	+50.00	9	1706
11:43:36	2375.00	2380.00	2380.00	+55.00	1	1697
11:42:14	2375.00	2380.00	2375.00	+50.00	1	1696
11:42:00	2370.00	2380.00	2370.00	+45.00	1	1695
11:42:00	2370.00	2380.00	2370.00	+45.00	1	1694
11:41:29	2370.00	2375.00	2375.00	+50.00	1	1693
11:41:17	2370.00	2375.00	2370.00	+45.00	1	1692
11:40:42	2370.00	2375.00	2375.00	+50.00	1	1691
11:40:34	2370.00	2375.00	2370.00	+45.00	1	1690
11:39:51	2370.00	2375.00	2370.00	+45.00	1	1689
11:39:45	2370.00	2375.00	2375.00	+50.00	1	1688
11:39:30	2370.00	2375.00	2370.00	+45.00	1	1687
11:39:08	2370.00	2375.00	2370.00	+45.00	1	1686
11:38:41	2370.00	2375.00	2370.00	+45.00	1	1685
11:38:36	2375.00	2380.00	2375.00	+50.00	1	1684
11:38:25	2370.00	2380.00	2370.00	+45.00	1	1683
11:37:56	2370.00	2375.00	2375.00	+50.00	1	1682
11:37:42	2370.00	2375.00	2375.00	+50.00	1	1681
11:37:42	2370.00	2375.00	2370.00	+45.00	1	1680
11:37:00	2370.00	2375.00	2370.00	+45.00	1	1679
11:37:00	2370.00	2375.00	2370.00	+45.00	1	1678
11:36:56	2370.00	2375.00	2375.00	+50.00	1	1677
11:36:17	2370.00	2375.00	2370.00	+45.00	1	1676
11:35:35	2375.00	2380.00	2375.00	+50.00	1	1675
11:35:34	2370.00	2380.00	2370.00	+45.00	1	1674
11:34:56	2370.00	2380.00	2380.00	+55.00	1	1673
11:34:56	2375.00	2380.00	2375.00	+50.00	1	1672
11:34:56	2375.00	2380.00	2375.00	+50.00	2	1671
11:34:56	2375.00	2380.00	2375.00	+50.00	2	1669
11:34:56	2375.00	2380.00	2375.00	+50.00	2	1667
11:34:56	2375.00	2380.00	2375.00	+50.00	8	1665
11:34:51	2375.00	2380.00	2375.00	+50.00	1	1657
11:34:30	2375.00	2385.00	2375.00	+50.00	1	1656
11:34:22	2380.00	2385.00	2380.00	+55.00	1	1655
11:34:16	2380.00	2385.00	2380.00	+55.00	1	1654
11:34:16	2380.00	2385.00	2380.00	+55.00	1	1653
11:34:09	2375.00	2385.00	2385.00	+60.00	1	1652
11:34:08	2380.00	2385.00	2380.00	+55.00	11	1651
11:34:08	2380.00	2385.00	2380.00	+55.00	1	1640
11:34:01	2380.00	2385.00	2385.00	+60.00	1	1639
11:33:54	2380.00	2385.00	2380.00	+55.00	2	1638
11:33:25	2380.00	2385.00	2380.00	+55.00	1	1636
11:33:01	2380.00	2385.00	2385.00	+60.00	1	1635
11:32:42	2380.00	2385.00	2380.00	+55.00	1	1634
11:32:35	2380.00	2385.00	2385.00	+60.00	1	1633
11:32:01	2380.00	2385.00	2385.00	+60.00	1	1632
11:32:00	2380.00	2385.00	2380.00	+55.00	1	1631
11:32:00	2380.00	2385.00	2380.00	+55.00	1	1630
11:31:11	2380.00	2385.00	2385.00	+60.00	1	1629
11:31:02	2385.00	2390.00	2385.00	+60.00	1	1628
11:30:54	2380.00	2385.00	2385.00	+60.00	1	1627
11:30:51	2380.00	2385.00	2385.00	+60.00	1	1626
11:30:46	2385.00	2390.00	2385.00	+60.00	1	1625
11:30:41	2385.00	2390.00	2385.00	+60.00	1	1624
11:29:41	2385.00	2390.00	2385.00	+60.00	1	1623
11:29:01	2380.00	2390.00	2390.00	+65.00	1	1622
11:28:14	2380.00	2390.00	2390.00	+65.00	1	1621
11:28:01	2380.00	2390.00	2390.00	+65.00	1	1620
11:27:09	2375.00	2385.00	2385.00	+60.00	1	1619
11:27:02	2380.00	2385.00	2380.00	+55.00	1	1618
11:27:02	2380.00	2385.00	2380.00	+55.00	13	1617
11:27:02	2380.00	2385.00	2385.00	+60.00	1	1604
11:27:01	2385.00	2390.00	2385.00	+60.00	1	1603
11:26:59	2380.00	2390.00	2390.00	+65.00	1	1602
11:26:59	2380.00	2385.00	2385.00	+60.00	1	1601
11:26:49	2380.00	2385.00	2385.00	+60.00	2	1600
11:26:07	2380.00	2385.00	2385.00	+60.00	1	1598
11:26:01	2380.00	2385.00	2385.00	+60.00	1	1597
11:25:10	2375.00	2385.00	2375.00	+50.00	1	1596
11:25:09	2375.00	2380.00	2380.00	+55.00	1	1595
11:25:03	2375.00	2380.00	2380.00	+55.00	1	1594
11:24:46	2370.00	2375.00	2375.00	+50.00	1	1593
11:24:39	2370.00	2380.00	2380.00	+55.00	1	1592
11:23:58	2375.00	2380.00	2375.00	+50.00	2	1591
11:23:57	2375.00	2380.00	2375.00	+50.00	2	1589
11:23:44	2370.00	2375.00	2375.00	+50.00	1	1587
11:23:15	2370.00	2375.00	2375.00	+50.00	1	1586
11:23:10	2370.00	2375.00	2375.00	+50.00	1	1585
11:23:04	2370.00	2375.00	2375.00	+50.00	1	1584
11:22:58	2365.00	2370.00	2370.00	+45.00	1	1583
11:22:57	2365.00	2370.00	2370.00	+45.00	1	1582
11:22:53	2365.00	2370.00	2370.00	+45.00	1	1581
11:22:10	2365.00	2370.00	2370.00	+45.00	1	1580
11:22:06	2365.00	2370.00	2370.00	+45.00	1	1579
11:21:44	2360.00	2365.00	2365.00	+40.00	1	1578
11:21:44	2360.00	2365.00	2365.00	+40.00	1	1577
11:21:41	2360.00	2365.00	2365.00	+40.00	1	1576
11:21:40	2360.00	2365.00	2365.00	+40.00	1	1575
11:21:37	2360.00	2365.00	2365.00	+40.00	1	1574
11:21:21	2360.00	2365.00	2365.00	+40.00	1	1573
11:21:21	2355.00	2360.00	2360.00	+35.00	1	1572
11:21:20	2355.00	2360.00	2360.00	+35.00	2	1571
11:21:20	2355.00	2360.00	2360.00	+35.00	3	1569
11:20:49	2355.00	2360.00	2355.00	+30.00	1	1566
11:20:46	2355.00	2360.00	2360.00	+35.00	1	1565
11:20:21	2355.00	2360.00	2360.00	+35.00	1	1564
11:19:42	2355.00	2360.00	2355.00	+30.00	1	1563
11:19:34	2355.00	2360.00	2355.00	+30.00	1	1562
11:19:28	2355.00	2360.00	2355.00	+30.00	1	1561
11:19:21	2355.00	2360.00	2360.00	+35.00	1	1560
11:18:59	2355.00	2360.00	2355.00	+30.00	1	1559
11:18:47	2355.00	2360.00	2360.00	+35.00	1	1558
11:18:15	2360.00	2365.00	2360.00	+35.00	14	1557
11:18:15	2360.00	2365.00	2360.00	+35.00	1	1543
11:18:13	2360.00	2365.00	2360.00	+35.00	1	1542
11:18:00	2360.00	2365.00	2360.00	+35.00	4	1541
11:17:59	2360.00	2365.00	2360.00	+35.00	1	1537
11:17:42	2365.00	2370.00	2365.00	+40.00	1	1536
11:17:42	2365.00	2370.00	2365.00	+40.00	17	1535
11:17:38	2365.00	2370.00	2365.00	+40.00	1	1518
11:17:21	2365.00	2370.00	2370.00	+45.00	1	1517
11:17:09	2365.00	2370.00	2365.00	+40.00	1	1516
11:16:32	2365.00	2370.00	2365.00	+40.00	1	1515
11:16:21	2365.00	2370.00	2370.00	+45.00	1	1514
11:15:38	2365.00	2370.00	2370.00	+45.00	1	1513
11:15:12	2365.00	2370.00	2365.00	+40.00	1	1512
11:14:41	2365.00	2370.00	2370.00	+45.00	1	1511
11:14:32	2365.00	2370.00	2365.00	+40.00	1	1510
11:14:12	2365.00	2370.00	2365.00	+40.00	4	1509
11:13:42	2370.00	2375.00	2370.00	+45.00	1	1505
11:13:28	2370.00	2375.00	2370.00	+45.00	1	1504
11:13:05	2365.00	2375.00	2365.00	+40.00	1	1503
11:13:04	2365.00	2375.00	2365.00	+40.00	1	1502
11:12:42	2365.00	2370.00	2370.00	+45.00	5	1501
11:12:40	2365.00	2370.00	2370.00	+45.00	1	1496
11:12:25	2365.00	2370.00	2370.00	+45.00	1	1495
11:12:00	2365.00	2370.00	2370.00	+45.00	1	1494
11:12:00	2370.00	2375.00	2370.00	+45.00	3	1493
11:11:59	2370.00	2375.00	2370.00	+45.00	2	1490
11:11:33	2375.00	2380.00	2375.00	+50.00	2	1488
11:11:33	2375.00	2380.00	2375.00	+50.00	2	1486
11:11:33	2375.00	2380.00	2375.00	+50.00	1	1484
11:11:33	2375.00	2380.00	2375.00	+50.00	1	1483
11:11:28	2375.00	2380.00	2375.00	+50.00	1	1482
11:11:23	2375.00	2380.00	2375.00	+50.00	1	1481
11:11:19	2375.00	2380.00	2375.00	+50.00	1	1480
11:11:10	2375.00	2380.00	2375.00	+50.00	1	1479
11:11:10	2375.00	2380.00	2375.00	+50.00	1	1478
11:11:10	2375.00	2380.00	2375.00	+50.00	1	1477
11:11:00	2375.00	2380.00	2375.00	+50.00	2	1476
11:10:41	2375.00	2380.00	2380.00	+55.00	1	1474
11:09:37	2380.00	2385.00	2380.00	+55.00	1	1473
11:09:33	2380.00	2385.00	2380.00	+55.00	16	1472
11:08:41	2385.00	2390.00	2385.00	+60.00	1	1456
11:08:13	2385.00	2390.00	2385.00	+60.00	4	1455
11:08:00	2385.00	2390.00	2390.00	+65.00	1	1451
11:08:00	2385.00	2390.00	2385.00	+60.00	2	1450
11:07:09	2385.00	2390.00	2385.00	+60.00	5	1448
11:06:57	2385.00	2390.00	2390.00	+65.00	1	1443
11:06:13	2380.00	2385.00	2385.00	+60.00	1	1442
11:06:02	2380.00	2385.00	2385.00	+60.00	1	1441
11:06:01	2380.00	2385.00	2385.00	+60.00	1	1440
11:05:56	2380.00	2385.00	2380.00	+55.00	1	1439
11:05:32	2380.00	2385.00	2380.00	+55.00	1	1438
11:05:01	2380.00	2385.00	2385.00	+60.00	1	1437
11:04:12	2380.00	2390.00	2380.00	+55.00	1	1436
11:04:11	2380.00	2390.00	2380.00	+55.00	1	1435
11:03:48	2380.00	2385.00	2385.00	+60.00	1	1434
11:03:48	2385.00	2390.00	2385.00	+60.00	16	1433
11:03:48	2385.00	2390.00	2385.00	+60.00	3	1417
11:03:00	2385.00	2395.00	2395.00	+70.00	1	1414
11:02:01	2385.00	2390.00	2390.00	+65.00	1	1413
11:01:52	2385.00	2390.00	2390.00	+65.00	1	1412
11:01:00	2385.00	2390.00	2390.00	+65.00	1	1411
11:00:45	2385.00	2395.00	2385.00	+60.00	1	1410
11:00:34	2385.00	2390.00	2385.00	+60.00	1	1409
11:00:33	2390.00	2395.00	2390.00	+65.00	1	1408
11:00:33	2390.00	2395.00	2390.00	+65.00	1	1407
11:00:33	2390.00	2395.00	2390.00	+65.00	2	1406
11:00:15	2390.00	2395.00	2390.00	+65.00	1	1404
11:00:01	2390.00	2395.00	2390.00	+65.00	1	1403
10:59:39	2385.00	2395.00	2395.00	+70.00	1	1402
10:59:16	2385.00	2390.00	2390.00	+65.00	1	1401
10:59:16	2385.00	2390.00	2390.00	+65.00	1	1400
10:58:11	2390.00	2395.00	2390.00	+65.00	4	1399
10:58:11	2390.00	2395.00	2390.00	+65.00	8	1395
10:57:21	2390.00	2395.00	2395.00	+70.00	1	1387
10:56:46	2385.00	2395.00	2395.00	+70.00	1	1386
10:56:42	2385.00	2395.00	2395.00	+70.00	1	1385
10:56:01	2385.00	2395.00	2395.00	+70.00	1	1384
10:55:48	2385.00	2390.00	2390.00	+65.00	1	1383
10:55:43	2385.00	2390.00	2390.00	+65.00	1	1382
10:55:40	2385.00	2390.00	2390.00	+65.00	1	1381
10:55:03	2385.00	2390.00	2390.00	+65.00	1	1380
10:55:03	2385.00	2390.00	2385.00	+60.00	1	1379
10:55:02	2385.00	2390.00	2385.00	+60.00	1	1378
10:54:43	2385.00	2390.00	2390.00	+65.00	2	1377
10:53:17	2385.00	2390.00	2390.00	+65.00	1	1375
10:51:58	2385.00	2390.00	2390.00	+65.00	1	1374
10:51:58	2390.00	2395.00	2390.00	+65.00	12	1373
10:51:35	2390.00	2395.00	2395.00	+70.00	1	1361
10:50:41	2390.00	2395.00	2395.00	+70.00	1	1360
10:50:06	2390.00	2395.00	2395.00	+70.00	1	1359
10:49:37	2390.00	2395.00	2395.00	+70.00	1	1358
10:49:33	2390.00	2395.00	2390.00	+65.00	1	1357
10:49:27	2390.00	2395.00	2390.00	+65.00	2	1356
10:49:19	2390.00	2395.00	2390.00	+65.00	1	1354
10:49:03	2390.00	2395.00	2390.00	+65.00	1	1353
10:49:02	2395.00	2400.00	2395.00	+70.00	1	1352
10:49:02	2395.00	2400.00	2395.00	+70.00	2	1351
10:49:02	2395.00	2400.00	2395.00	+70.00	1	1349
10:49:02	2395.00	2400.00	2395.00	+70.00	2	1348
10:49:02	2395.00	2400.00	2395.00	+70.00	6	1346
10:48:20	2395.00	2400.00	2400.00	+75.00	1	1340
10:48:20	2400.00	2405.00	2400.00	+75.00	1	1339
10:48:16	2395.00	2400.00	2400.00	+75.00	1	1338
10:48:06	2390.00	2395.00	2395.00	+70.00	1	1337
10:48:06	2390.00	2395.00	2395.00	+70.00	5	1336
10:48:02	2390.00	2395.00	2395.00	+70.00	1	1331
10:48:02	2390.00	2395.00	2395.00	+70.00	1	1330
10:47:50	2390.00	2395.00	2395.00	+70.00	1	1329
10:47:42	2390.00	2395.00	2395.00	+70.00	1	1328
10:47:38	2390.00	2395.00	2395.00	+70.00	1	1327
10:47:14	2390.00	2395.00	2390.00	+65.00	1	1326
10:47:04	2390.00	2395.00	2390.00	+65.00	1	1325
10:46:54	2390.00	2395.00	2395.00	+70.00	1	1324
10:45:51	2395.00	2400.00	2395.00	+70.00	2	1323
10:45:51	2395.00	2400.00	2395.00	+70.00	1	1321
10:45:50	2395.00	2400.00	2395.00	+70.00	5	1320
10:45:50	2395.00	2400.00	2395.00	+70.00	1	1315
10:45:44	2395.00	2400.00	2395.00	+70.00	1	1314
10:45:43	2395.00	2400.00	2400.00	+75.00	1	1313
10:45:43	2400.00	2405.00	2400.00	+75.00	6	1312
10:45:43	2400.00	2405.00	2400.00	+75.00	3	1306
10:45:43	2400.00	2405.00	2400.00	+75.00	2	1303
10:45:23	2400.00	2405.00	2400.00	+75.00	1	1301
10:45:22	2400.00	2405.00	2400.00	+75.00	1	1300
10:45:13	2400.00	2405.00	2400.00	+75.00	1	1299
10:45:00	2400.00	2405.00	2400.00	+75.00	1	1298
10:44:52	2400.00	2405.00	2400.00	+75.00	1	1297
10:44:50	2400.00	2410.00	2400.00	+75.00	6	1296
10:43:53	2400.00	2405.00	2405.00	+80.00	1	1290
10:43:12	2405.00	2410.00	2405.00	+80.00	1	1289
10:43:12	2400.00	2405.00	2405.00	+80.00	1	1288
10:43:09	2400.00	2405.00	2405.00	+80.00	1	1287
10:42:52	2400.00	2405.00	2405.00	+80.00	1	1286
10:41:49	2400.00	2405.00	2400.00	+75.00	1	1285
10:41:32	2400.00	2405.00	2405.00	+80.00	1	1284
10:41:04	2400.00	2405.00	2405.00	+80.00	1	1283
10:41:04	2405.00	2410.00	2405.00	+80.00	1	1282
10:41:04	2405.00	2410.00	2405.00	+80.00	10	1281
10:40:47	2405.00	2410.00	2405.00	+80.00	1	1271
10:40:31	2405.00	2410.00	2410.00	+85.00	1	1270
10:40:18	2405.00	2410.00	2405.00	+80.00	2	1269
10:40:18	2400.00	2405.00	2405.00	+80.00	2	1267
10:40:15	2400.00	2405.00	2405.00	+80.00	1	1265
10:40:11	2400.00	2405.00	2405.00	+80.00	1	1264
10:40:10	2405.00	2410.00	2405.00	+80.00	1	1263
10:40:00	2405.00	2410.00	2405.00	+80.00	1	1262
10:39:57	2400.00	2405.00	2405.00	+80.00	1	1261
10:39:51	2400.00	2405.00	2405.00	+80.00	2	1260
10:38:14	2400.00	2405.00	2405.00	+80.00	1	1258
10:36:54	2400.00	2405.00	2405.00	+80.00	1	1257
10:36:37	2400.00	2405.00	2405.00	+80.00	1	1256
10:36:00	2405.00	2410.00	2405.00	+80.00	1	1255
10:36:00	2405.00	2410.00	2405.00	+80.00	4	1254
10:35:41	2405.00	2410.00	2405.00	+80.00	1	1250
10:35:21	2405.00	2410.00	2405.00	+80.00	1	1249
10:35:21	2405.00	2410.00	2405.00	+80.00	1	1248
10:35:02	2405.00	2410.00	2405.00	+80.00	1	1247
10:34:55	2405.00	2410.00	2405.00	+80.00	1	1246
10:34:40	2405.00	2410.00	2410.00	+85.00	1	1245
10:34:40	2410.00	2415.00	2410.00	+85.00	1	1244
10:34:40	2410.00	2415.00	2410.00	+85.00	11	1243
10:34:22	2410.00	2415.00	2415.00	+90.00	1	1232
10:34:08	2410.00	2415.00	2415.00	+90.00	1	1231
10:33:51	2410.00	2415.00	2415.00	+90.00	1	1230
10:33:00	2410.00	2415.00	2415.00	+90.00	1	1229
10:33:00	2410.00	2415.00	2415.00	+90.00	1	1228
10:33:00	2410.00	2415.00	2415.00	+90.00	1	1227
10:33:00	2415.00	2420.00	2415.00	+90.00	1	1226
10:33:00	2415.00	2420.00	2415.00	+90.00	2	1225
10:33:00	2415.00	2420.00	2415.00	+90.00	1	1223
10:33:00	2415.00	2420.00	2415.00	+90.00	10	1222
10:32:34	2415.00	2420.00	2420.00	+95.00	1	1212
10:31:54	2415.00	2420.00	2415.00	+90.00	1	1211
10:31:12	2415.00	2420.00	2420.00	+95.00	1	1210
10:31:11	2415.00	2420.00	2420.00	+95.00	1	1209
10:31:11	2415.00	2420.00	2420.00	+95.00	1	1208
10:30:44	2415.00	2420.00	2420.00	+95.00	1	1207
10:30:40	2415.00	2420.00	2420.00	+95.00	1	1206
10:28:15	2410.00	2415.00	2415.00	+90.00	1	1205
10:28:13	2410.00	2415.00	2415.00	+90.00	1	1204
10:28:13	2410.00	2415.00	2415.00	+90.00	1	1203
10:28:13	2415.00	2420.00	2415.00	+90.00	1	1202
10:27:46	2410.00	2415.00	2415.00	+90.00	1	1201
10:27:24	2410.00	2415.00	2420.00	+95.00	7	1200
10:27:24	2410.00	2415.00	2415.00	+90.00	1	1193
10:27:23	2410.00	2415.00	2415.00	+90.00	1	1192
10:27:15	2410.00	2415.00	2415.00	+90.00	1	1191
10:27:15	2410.00	2415.00	2415.00	+90.00	1	1190
10:27:15	2415.00	2420.00	2415.00	+90.00	1	1189
10:27:15	2415.00	2420.00	2415.00	+90.00	9	1188
10:27:06	2415.00	2420.00	2420.00	+95.00	1	1179
10:26:54	2415.00	2420.00	2420.00	+95.00	1	1178
10:26:20	2415.00	2420.00	2415.00	+90.00	1	1177
10:25:57	2415.00	2420.00	2415.00	+90.00	1	1176
10:25:38	2410.00	2415.00	2415.00	+90.00	5	1175
10:24:50	2410.00	2415.00	2415.00	+90.00	1	1170
10:24:01	2415.00	2420.00	2415.00	+90.00	2	1169
10:24:01	2415.00	2420.00	2415.00	+90.00	3	1167
10:23:53	2415.00	2420.00	2415.00	+90.00	2	1164
10:23:34	2415.00	2420.00	2415.00	+90.00	1	1162
10:23:20	2415.00	2420.00	2415.00	+90.00	1	1161
10:22:48	2415.00	2420.00	2415.00	+90.00	1	1160
10:22:48	2420.00	2425.00	2420.00	+95.00	10	1159
10:22:24	2425.00	2430.00	2425.00	+100.00	9	1149
10:22:24	2425.00	2430.00	2425.00	+100.00	1	1140
10:21:59	2425.00	2430.00	2425.00	+100.00	1	1139
10:21:56	2425.00	2430.00	2425.00	+100.00	1	1138
10:21:32	2425.00	2430.00	2430.00	+105.00	1	1137
10:21:23	2425.00	2430.00	2430.00	+105.00	1	1136
10:20:46	2425.00	2430.00	2430.00	+105.00	1	1135
10:20:24	2425.00	2430.00	2425.00	+100.00	1	1134
10:19:30	2420.00	2425.00	2425.00	+100.00	6	1133
10:19:30	2420.00	2425.00	2425.00	+100.00	2	1127
10:19:18	2420.00	2425.00	2425.00	+100.00	1	1125
10:18:32	2420.00	2425.00	2420.00	+95.00	1	1124
10:18:27	2420.00	2425.00	2420.00	+95.00	1	1123
10:18:08	2420.00	2425.00	2420.00	+95.00	1	1122
10:18:00	2420.00	2425.00	2420.00	+95.00	1	1121
10:17:59	2420.00	2425.00	2420.00	+95.00	1	1120
10:17:55	2420.00	2425.00	2420.00	+95.00	1	1119
10:17:50	2420.00	2425.00	2425.00	+100.00	1	1118
10:16:48	2420.00	2425.00	2425.00	+100.00	1	1117
10:16:45	2420.00	2425.00	2425.00	+100.00	1	1116
10:16:24	2420.00	2425.00	2425.00	+100.00	1	1115
10:16:12	2420.00	2425.00	2420.00	+95.00	1	1114
10:16:11	2420.00	2425.00	2420.00	+95.00	1	1113
10:16:09	2420.00	2425.00	2425.00	+100.00	1	1112
10:16:08	2420.00	2425.00	2420.00	+95.00	1	1111
10:16:04	2420.00	2425.00	2420.00	+95.00	1	1110
10:16:00	2425.00	2430.00	2425.00	+100.00	2	1109
10:16:00	2425.00	2430.00	2425.00	+100.00	11	1107
10:15:45	2425.00	2430.00	2425.00	+100.00	1	1096
10:15:33	2425.00	2430.00	2430.00	+105.00	1	1095
10:15:33	2430.00	2435.00	2430.00	+105.00	1	1094
10:15:09	2425.00	2430.00	2430.00	+105.00	1	1093
10:15:07	2430.00	2435.00	2430.00	+105.00	18	1092
10:15:02	2430.00	2435.00	2435.00	+110.00	1	1074
10:15:01	2430.00	2435.00	2430.00	+105.00	1	1073
10:15:00	2435.00	2440.00	2435.00	+110.00	4	1072
10:15:00	2435.00	2440.00	2435.00	+110.00	5	1068
10:14:53	2435.00	2440.00	2435.00	+110.00	1	1063
10:14:53	2435.00	2440.00	2435.00	+110.00	1	1062
10:14:51	2435.00	2440.00	2435.00	+110.00	1	1061
10:14:41	2435.00	2440.00	2435.00	+110.00	1	1060
10:14:41	2435.00	2440.00	2435.00	+110.00	1	1059
10:14:36	2430.00	2435.00	2435.00	+110.00	1	1058
10:14:27	2430.00	2435.00	2435.00	+110.00	1	1057
10:14:24	2430.00	2435.00	2435.00	+110.00	1	1056
10:14:22	2430.00	2435.00	2435.00	+110.00	1	1055
10:14:20	2430.00	2435.00	2435.00	+110.00	1	1054
10:14:19	2430.00	2435.00	2435.00	+110.00	1	1053
10:14:19	2430.00	2435.00	2435.00	+110.00	1	1052
10:14:19	2430.00	2435.00	2435.00	+110.00	1	1051
10:14:19	2430.00	2435.00	2435.00	+110.00	1	1050
10:14:16	2430.00	2435.00	2435.00	+110.00	1	1049
10:14:15	2435.00	2440.00	2435.00	+110.00	1	1048
10:14:09	2430.00	2435.00	2435.00	+110.00	1	1047
10:14:09	2430.00	2435.00	2435.00	+110.00	1	1046
10:14:09	2430.00	2435.00	2435.00	+110.00	1	1045
10:14:09	2435.00	2440.00	2435.00	+110.00	1	1044
10:14:08	2430.00	2435.00	2435.00	+110.00	1	1043
10:14:07	2430.00	2435.00	2435.00	+110.00	1	1042
10:14:06	2430.00	2435.00	2435.00	+110.00	1	1041
10:14:06	2430.00	2435.00	2435.00	+110.00	1	1040
10:14:04	2430.00	2435.00	2435.00	+110.00	1	1039
10:14:00	2430.00	2435.00	2435.00	+110.00	1	1038
10:13:55	2430.00	2435.00	2435.00	+110.00	1	1037
10:13:51	2430.00	2435.00	2435.00	+110.00	1	1036
10:13:40	2425.00	2430.00	2430.00	+105.00	1	1035
10:13:40	2425.00	2430.00	2430.00	+105.00	1	1034
10:13:38	2425.00	2430.00	2430.00	+105.00	1	1033
10:13:35	2425.00	2430.00	2430.00	+105.00	1	1032
10:13:34	2425.00	2430.00	2430.00	+105.00	1	1031
10:13:33	2425.00	2430.00	2430.00	+105.00	1	1030
10:13:27	2425.00	2430.00	2430.00	+105.00	1	1029
10:13:24	2425.00	2430.00	2430.00	+105.00	1	1028
10:13:03	2425.00	2430.00	2425.00	+100.00	3	1027
10:13:02	2425.00	2430.00	2425.00	+100.00	1	1024
10:12:58	2420.00	2425.00	2425.00	+100.00	5	1023
10:12:58	2420.00	2425.00	2425.00	+100.00	1	1018
10:12:58	2420.00	2425.00	2425.00	+100.00	1	1017
10:12:58	2420.00	2425.00	2425.00	+100.00	1	1016
10:12:58	2420.00	2425.00	2425.00	+100.00	2	1015
10:12:54	2420.00	2425.00	2425.00	+100.00	1	1013
10:12:50	2420.00	2425.00	2425.00	+100.00	1	1012
10:12:47	2420.00	2425.00	2425.00	+100.00	1	1011
10:12:45	2420.00	2425.00	2425.00	+100.00	2	1010
10:12:43	2420.00	2425.00	2425.00	+100.00	1	1008
10:12:41	2420.00	2425.00	2425.00	+100.00	1	1007
10:12:41	2420.00	2425.00	2425.00	+100.00	3	1006
10:12:39	2420.00	2425.00	2425.00	+100.00	1	1003
10:12:38	2420.00	2425.00	2425.00	+100.00	1	1002
10:12:28	2420.00	2425.00	2425.00	+100.00	1	1001
10:12:26	2420.00	2425.00	2420.00	+95.00	1	1000
10:12:24	2420.00	2425.00	2425.00	+100.00	1	999
10:12:24	2415.00	2420.00	2420.00	+95.00	8	998
10:12:24	2415.00	2420.00	2420.00	+95.00	3	990
10:12:24	2415.00	2420.00	2420.00	+95.00	1	987
10:12:24	2415.00	2420.00	2420.00	+95.00	3	986
10:12:24	2415.00	2420.00	2420.00	+95.00	12	983
10:12:23	2415.00	2420.00	2420.00	+95.00	1	971
10:11:55	2415.00	2420.00	2420.00	+95.00	5	970
10:11:55	2415.00	2420.00	2420.00	+95.00	2	965
10:11:55	2415.00	2420.00	2420.00	+95.00	1	963
10:11:55	2415.00	2420.00	2420.00	+95.00	1	962
10:11:54	2415.00	2420.00	2420.00	+95.00	1	961
10:11:24	2415.00	2420.00	2420.00	+95.00	1	960
10:11:20	2415.00	2420.00	2415.00	+90.00	1	959
10:11:16	2415.00	2420.00	2420.00	+95.00	1	958
10:11:08	2415.00	2420.00	2420.00	+95.00	1	957
10:11:05	2415.00	2420.00	2420.00	+95.00	1	956
10:10:38	2415.00	2420.00	2420.00	+95.00	1	955
10:10:35	2415.00	2420.00	2420.00	+95.00	4	954
10:10:10	2415.00	2420.00	2415.00	+90.00	2	950
10:09:58	2415.00	2420.00	2420.00	+95.00	1	948
10:09:50	2415.00	2420.00	2420.00	+95.00	1	947
10:09:40	2415.00	2420.00	2420.00	+95.00	1	946
10:09:39	2415.00	2420.00	2415.00	+90.00	1	945
10:09:32	2415.00	2420.00	2415.00	+90.00	1	944
10:09:25	2415.00	2420.00	2415.00	+90.00	1	943
10:09:19	2410.00	2415.00	2415.00	+90.00	5	942
10:09:19	2410.00	2415.00	2415.00	+90.00	1	937
10:09:19	2410.00	2415.00	2415.00	+90.00	1	936
10:09:17	2410.00	2415.00	2415.00	+90.00	1	935
10:09:15	2410.00	2415.00	2415.00	+90.00	1	934
10:09:12	2410.00	2415.00	2415.00	+90.00	1	933
10:08:55	2405.00	2410.00	2410.00	+85.00	10	932
10:08:55	2405.00	2410.00	2410.00	+85.00	6	922
10:08:55	2405.00	2410.00	2410.00	+85.00	2	916
10:08:55	2405.00	2410.00	2410.00	+85.00	2	914
10:08:55	2405.00	2410.00	2410.00	+85.00	3	912
10:07:47	2405.00	2410.00	2410.00	+85.00	1	909
10:07:46	2405.00	2410.00	2410.00	+85.00	1	908
10:07:44	2405.00	2410.00	2405.00	+80.00	1	907
10:07:03	2405.00	2410.00	2405.00	+80.00	1	906
10:06:40	2405.00	2410.00	2405.00	+80.00	1	905
10:06:39	2405.00	2410.00	2405.00	+80.00	2	904
10:06:33	2405.00	2410.00	2405.00	+80.00	1	902
10:06:31	2405.00	2410.00	2405.00	+80.00	1	901
10:06:30	2405.00	2410.00	2405.00	+80.00	1	900
10:06:23	2405.00	2410.00	2405.00	+80.00	1	899
10:06:03	2405.00	2410.00	2405.00	+80.00	1	898
10:05:37	2405.00	2410.00	2405.00	+80.00	1	897
10:05:18	2405.00	2410.00	2405.00	+80.00	2	896
10:05:05	2400.00	2405.00	2405.00	+80.00	3	894
10:05:05	2400.00	2405.00	2405.00	+80.00	3	891
10:05:05	2400.00	2405.00	2405.00	+80.00	4	888
10:05:05	2400.00	2405.00	2405.00	+80.00	1	884
10:04:59	2400.00	2405.00	2405.00	+80.00	1	883
10:04:21	2400.00	2405.00	2400.00	+75.00	2	882
10:04:11	2405.00	2410.00	2405.00	+80.00	1	880
10:03:50	2400.00	2405.00	2405.00	+80.00	13	879
10:03:32	2395.00	2400.00	2400.00	+75.00	1	866
10:03:23	2400.00	2405.00	2400.00	+75.00	1	865
10:03:22	2395.00	2400.00	2400.00	+75.00	7	864
10:03:22	2400.00	2405.00	2400.00	+75.00	4	857
10:03:17	2400.00	2405.00	2400.00	+75.00	1	853
10:03:17	2400.00	2405.00	2400.00	+75.00	3	852
10:03:16	2400.00	2405.00	2400.00	+75.00	1	849
10:03:14	2400.00	2405.00	2400.00	+75.00	1	848
10:03:14	2400.00	2405.00	2400.00	+75.00	4	847
10:03:09	2400.00	2405.00	2400.00	+75.00	1	843
10:03:06	2400.00	2405.00	2400.00	+75.00	1	842
10:03:03	2400.00	2405.00	2400.00	+75.00	1	841
10:02:57	2400.00	2405.00	2400.00	+75.00	1	840
10:02:52	2400.00	2405.00	2400.00	+75.00	1	839
10:02:48	2400.00	2405.00	2400.00	+75.00	1	838
10:02:47	2400.00	2405.00	2400.00	+75.00	1	837
10:02:46	2400.00	2405.00	2400.00	+75.00	1	836
10:02:46	2400.00	2405.00	2400.00	+75.00	1	835
10:02:46	2400.00	2405.00	2400.00	+75.00	1	834
10:02:43	2400.00	2405.00	2400.00	+75.00	1	833
10:02:43	2400.00	2405.00	2405.00	+80.00	1	832
10:02:17	2400.00	2405.00	2405.00	+80.00	1	831
10:01:40	2400.00	2405.00	2405.00	+80.00	1	830
10:01:03	2400.00	2405.00	2405.00	+80.00	1	829
10:00:52	2405.00	2410.00	2405.00	+80.00	1	828
10:00:52	2405.00	2410.00	2405.00	+80.00	1	827
10:00:52	2400.00	2405.00	2405.00	+80.00	12	826
10:00:52	2395.00	2400.00	2400.00	+75.00	12	814
10:00:42	2390.00	2395.00	2395.00	+70.00	4	802
10:00:30	2385.00	2390.00	2390.00	+65.00	2	798
10:00:11	2385.00	2390.00	2390.00	+65.00	1	796
10:00:11	2385.00	2390.00	2390.00	+65.00	2	795
10:00:11	2380.00	2385.00	2385.00	+60.00	2	793
09:59:35	2380.00	2385.00	2380.00	+55.00	1	791
09:59:22	2375.00	2380.00	2380.00	+55.00	1	790
09:58:36	2375.00	2380.00	2380.00	+55.00	1	789
09:58:36	2375.00	2380.00	2380.00	+55.00	1	788
09:58:00	2375.00	2380.00	2380.00	+55.00	1	787
09:57:42	2375.00	2380.00	2380.00	+55.00	1	786
09:57:36	2380.00	2385.00	2380.00	+55.00	5	785
09:57:20	2380.00	2385.00	2385.00	+60.00	1	780
09:55:35	2380.00	2385.00	2380.00	+55.00	1	779
09:54:48	2380.00	2385.00	2380.00	+55.00	1	778
09:54:48	2380.00	2385.00	2380.00	+55.00	1	777
09:54:47	2380.00	2385.00	2380.00	+55.00	5	776
09:54:38	2380.00	2385.00	2380.00	+55.00	1	771
09:54:37	2380.00	2385.00	2380.00	+55.00	1	770
09:54:35	2380.00	2385.00	2380.00	+55.00	2	769
09:53:42	2380.00	2390.00	2380.00	+55.00	1	767
09:53:32	2380.00	2390.00	2380.00	+55.00	1	766
09:53:17	2380.00	2390.00	2380.00	+55.00	1	765
09:53:07	2385.00	2390.00	2385.00	+60.00	1	764
09:53:03	2385.00	2390.00	2385.00	+60.00	12	763
09:51:00	2380.00	2390.00	2390.00	+65.00	1	751
09:50:26	2385.00	2390.00	2385.00	+60.00	1	750
09:50:17	2380.00	2385.00	2385.00	+60.00	1	749
09:50:09	2380.00	2385.00	2385.00	+60.00	1	748
09:50:03	2385.00	2390.00	2385.00	+60.00	3	747
09:49:33	2390.00	2395.00	2390.00	+65.00	3	744
09:49:32	2390.00	2400.00	2390.00	+65.00	1	741
09:49:31	2395.00	2400.00	2395.00	+70.00	7	740
09:49:27	2395.00	2400.00	2395.00	+70.00	1	733
09:49:22	2400.00	2405.00	2400.00	+75.00	16	732
09:48:45	2400.00	2405.00	2400.00	+75.00	1	716
09:48:44	2400.00	2405.00	2405.00	+80.00	3	715
09:48:31	2400.00	2405.00	2400.00	+75.00	1	712
09:48:27	2400.00	2405.00	2405.00	+80.00	1	711
09:48:25	2400.00	2405.00	2405.00	+80.00	1	710
09:48:04	2400.00	2405.00	2405.00	+80.00	1	709
09:47:10	2400.00	2405.00	2405.00	+80.00	1	708
09:46:46	2400.00	2405.00	2400.00	+75.00	1	707
09:46:38	2395.00	2400.00	2400.00	+75.00	2	706
09:46:34	2395.00	2400.00	2400.00	+75.00	1	704
09:46:32	2395.00	2405.00	2405.00	+80.00	1	703
09:46:28	2395.00	2405.00	2395.00	+70.00	2	702
09:46:19	2395.00	2405.00	2405.00	+80.00	1	700
09:46:19	2395.00	2405.00	2405.00	+80.00	1	699
09:46:19	2395.00	2405.00	2405.00	+80.00	1	698
09:46:19	2395.00	2405.00	2405.00	+80.00	1	697
09:46:19	2395.00	2400.00	2400.00	+75.00	1	696
09:46:18	2395.00	2400.00	2400.00	+75.00	1	695
09:46:18	2400.00	2405.00	2400.00	+75.00	3	694
09:46:18	2400.00	2405.00	2400.00	+75.00	13	691
09:45:12	2400.00	2405.00	2400.00	+75.00	2	678
09:45:00	2395.00	2400.00	2400.00	+75.00	1	676
09:45:00	2395.00	2400.00	2400.00	+75.00	4	675
09:45:00	2395.00	2400.00	2400.00	+75.00	2	671
09:45:00	2395.00	2400.00	2400.00	+75.00	4	669
09:44:59	2395.00	2400.00	2400.00	+75.00	1	665
09:44:59	2395.00	2400.00	2400.00	+75.00	3	664
09:44:56	2395.00	2400.00	2395.00	+70.00	1	661
09:44:56	2395.00	2400.00	2400.00	+75.00	1	660
09:44:49	2395.00	2400.00	2395.00	+70.00	1	659
09:44:43	2390.00	2395.00	2395.00	+70.00	1	658
09:44:43	2390.00	2395.00	2395.00	+70.00	1	657
09:44:43	2380.00	2390.00	2390.00	+65.00	12	656
09:42:30	2385.00	2390.00	2385.00	+60.00	1	644
09:42:24	2380.00	2390.00	2380.00	+55.00	1	643
09:42:13	2380.00	2390.00	2380.00	+55.00	1	642
09:42:13	2380.00	2385.00	2385.00	+60.00	1	641
09:42:09	2380.00	2385.00	2385.00	+60.00	2	640
09:42:01	2380.00	2385.00	2385.00	+60.00	1	638
09:41:42	2380.00	2385.00	2385.00	+60.00	1	637
09:40:45	2385.00	2390.00	2385.00	+60.00	16	636
09:40:34	2385.00	2390.00	2385.00	+60.00	1	620
09:40:21	2385.00	2390.00	2390.00	+65.00	1	619
09:40:20	2385.00	2390.00	2390.00	+65.00	1	618
09:40:17	2385.00	2390.00	2390.00	+65.00	1	617
09:38:21	2385.00	2390.00	2385.00	+60.00	1	616
09:37:02	2385.00	2390.00	2385.00	+60.00	2	615
09:36:58	2385.00	2390.00	2390.00	+65.00	1	613
09:35:37	2385.00	2390.00	2390.00	+65.00	1	612
09:34:11	2390.00	2395.00	2390.00	+65.00	1	611
09:34:11	2390.00	2395.00	2390.00	+65.00	2	610
09:34:11	2390.00	2395.00	2390.00	+65.00	2	608
09:34:11	2390.00	2395.00	2390.00	+65.00	4	606
09:33:31	2390.00	2395.00	2395.00	+70.00	1	602
09:32:59	2390.00	2395.00	2390.00	+65.00	1	601
09:32:13	2390.00	2395.00	2390.00	+65.00	1	600
09:32:10	2385.00	2390.00	2390.00	+65.00	1	599
09:32:10	2385.00	2390.00	2390.00	+65.00	1	598
09:31:30	2390.00	2395.00	2390.00	+65.00	6	597
09:31:30	2390.00	2395.00	2390.00	+65.00	2	591
09:31:30	2390.00	2395.00	2390.00	+65.00	3	589
09:31:29	2390.00	2395.00	2390.00	+65.00	1	586
09:31:29	2390.00	2395.00	2390.00	+65.00	3	585
09:31:08	2390.00	2395.00	2390.00	+65.00	1	582
09:30:53	2390.00	2395.00	2390.00	+65.00	1	581
09:30:52	2390.00	2395.00	2395.00	+70.00	1	580
09:30:52	2395.00	2400.00	2395.00	+70.00	3	579
09:30:52	2395.00	2400.00	2395.00	+70.00	3	576
09:30:52	2395.00	2400.00	2395.00	+70.00	7	573
09:30:41	2395.00	2400.00	2400.00	+75.00	1	566
09:30:34	2395.00	2400.00	2400.00	+75.00	1	565
09:30:34	2390.00	2395.00	2395.00	+70.00	1	564
09:30:31	2390.00	2395.00	2395.00	+70.00	1	563
09:30:30	2390.00	2395.00	2395.00	+70.00	1	562
09:30:27	2390.00	2395.00	2395.00	+70.00	1	561
09:30:23	2390.00	2395.00	2390.00	+65.00	1	560
09:30:16	2390.00	2395.00	2395.00	+70.00	1	559
09:29:47	2390.00	2395.00	2395.00	+70.00	1	558
09:29:44	2390.00	2395.00	2395.00	+70.00	1	557
09:29:44	2390.00	2395.00	2395.00	+70.00	1	556
09:29:28	2385.00	2390.00	2390.00	+65.00	2	555
09:29:28	2385.00	2390.00	2390.00	+65.00	1	553
09:29:15	2380.00	2385.00	2385.00	+60.00	5	552
09:29:01	2380.00	2385.00	2380.00	+55.00	1	547
09:27:19	2380.00	2385.00	2380.00	+55.00	1	546
09:26:53	2375.00	2380.00	2380.00	+55.00	1	545
09:26:50	2375.00	2380.00	2380.00	+55.00	1	544
09:26:12	2375.00	2380.00	2375.00	+50.00	1	543
09:26:03	2380.00	2385.00	2380.00	+55.00	1	542
09:26:01	2385.00	2390.00	2385.00	+60.00	4	541
09:25:58	2385.00	2390.00	2385.00	+60.00	2	537
09:25:58	2390.00	2395.00	2390.00	+65.00	9	535
09:25:48	2390.00	2395.00	2390.00	+65.00	1	526
09:25:45	2390.00	2395.00	2390.00	+65.00	1	525
09:25:34	2395.00	2400.00	2395.00	+70.00	1	524
09:25:34	2395.00	2400.00	2395.00	+70.00	4	523
09:25:34	2395.00	2400.00	2395.00	+70.00	1	519
09:25:24	2395.00	2400.00	2395.00	+70.00	1	518
09:25:20	2390.00	2395.00	2395.00	+70.00	2	517
09:25:20	2390.00	2395.00	2395.00	+70.00	1	515
09:25:17	2390.00	2395.00	2395.00	+70.00	1	514
09:24:57	2390.00	2400.00	2390.00	+65.00	1	513
09:24:57	2390.00	2395.00	2395.00	+70.00	1	512
09:24:47	2390.00	2395.00	2395.00	+70.00	1	511
09:24:47	2390.00	2395.00	2395.00	+70.00	1	510
09:24:47	2395.00	2400.00	2395.00	+70.00	1	509
09:24:47	2395.00	2400.00	2395.00	+70.00	13	508
09:24:41	2395.00	2400.00	2400.00	+75.00	2	495
09:24:35	2395.00	2400.00	2400.00	+75.00	1	493
09:24:19	2395.00	2400.00	2400.00	+75.00	1	492
09:24:18	2395.00	2400.00	2400.00	+75.00	1	491
09:24:16	2395.00	2400.00	2400.00	+75.00	1	490
09:23:49	2395.00	2400.00	2400.00	+75.00	1	489
09:23:31	2395.00	2400.00	2400.00	+75.00	1	488
09:23:29	2395.00	2400.00	2400.00	+75.00	1	487
09:23:23	2395.00	2400.00	2400.00	+75.00	1	486
09:23:05	2395.00	2400.00	2400.00	+75.00	1	485
09:22:50	2395.00	2400.00	2395.00	+70.00	1	484
09:22:47	2395.00	2400.00	2400.00	+75.00	1	483
09:22:47	2390.00	2395.00	2395.00	+70.00	3	482
09:22:47	2390.00	2395.00	2395.00	+70.00	1	479
09:22:39	2390.00	2395.00	2395.00	+70.00	2	478
09:22:31	2385.00	2395.00	2395.00	+70.00	1	476
09:22:31	2385.00	2390.00	2390.00	+65.00	3	475
09:22:20	2375.00	2385.00	2385.00	+60.00	4	472
09:20:42	2375.00	2385.00	2375.00	+50.00	1	468
09:20:35	2380.00	2390.00	2380.00	+55.00	2	467
09:20:35	2380.00	2390.00	2380.00	+55.00	6	465
09:20:35	2385.00	2395.00	2385.00	+60.00	8	459
09:20:29	2390.00	2395.00	2390.00	+65.00	1	451
09:20:23	2385.00	2390.00	2390.00	+65.00	1	450
09:20:16	2385.00	2390.00	2390.00	+65.00	1	449
09:20:01	2380.00	2390.00	2390.00	+65.00	1	448
09:19:55	2385.00	2390.00	2385.00	+60.00	6	447
09:19:55	2385.00	2390.00	2385.00	+60.00	1	441
09:19:54	2385.00	2390.00	2390.00	+65.00	1	440
09:19:49	2385.00	2390.00	2390.00	+65.00	1	439
09:19:48	2385.00	2390.00	2385.00	+60.00	1	438
09:19:46	2385.00	2390.00	2390.00	+65.00	1	437
09:19:38	2385.00	2390.00	2390.00	+65.00	1	436
09:19:35	2385.00	2390.00	2385.00	+60.00	1	435
09:19:33	2380.00	2385.00	2385.00	+60.00	3	434
09:19:25	2380.00	2385.00	2385.00	+60.00	1	431
09:19:07	2380.00	2385.00	2380.00	+55.00	2	430
09:18:11	2375.00	2380.00	2380.00	+55.00	1	428
09:18:11	2375.00	2380.00	2380.00	+55.00	1	427
09:18:03	2370.00	2380.00	2380.00	+55.00	1	426
09:17:46	2370.00	2380.00	2380.00	+55.00	1	425
09:17:21	2370.00	2375.00	2375.00	+50.00	1	424
09:16:59	2370.00	2375.00	2375.00	+50.00	1	423
09:16:38	2370.00	2375.00	2375.00	+50.00	1	422
09:16:36	2370.00	2375.00	2370.00	+45.00	1	421
09:16:36	2370.00	2375.00	2370.00	+45.00	1	420
09:16:27	2375.00	2380.00	2375.00	+50.00	1	419
09:16:23	2370.00	2375.00	2375.00	+50.00	1	418
09:16:08	2370.00	2380.00	2370.00	+45.00	1	417
09:16:02	2370.00	2375.00	2375.00	+50.00	1	416
09:15:59	2375.00	2380.00	2375.00	+50.00	3	415
09:15:59	2375.00	2380.00	2375.00	+50.00	2	412
09:15:41	2375.00	2385.00	2375.00	+50.00	1	410
09:15:31	2370.00	2375.00	2375.00	+50.00	2	409
09:15:25	2370.00	2375.00	2370.00	+45.00	2	407
09:15:16	2370.00	2375.00	2375.00	+50.00	1	405
09:15:14	2370.00	2375.00	2375.00	+50.00	1	404
09:14:57	2375.00	2380.00	2375.00	+50.00	1	403
09:14:56	2375.00	2380.00	2375.00	+50.00	1	402
09:14:56	2375.00	2380.00	2375.00	+50.00	1	401
09:14:51	2375.00	2380.00	2375.00	+50.00	1	400
09:14:48	2375.00	2380.00	2375.00	+50.00	1	399
09:14:43	2375.00	2380.00	2375.00	+50.00	1	398
09:14:40	2375.00	2380.00	2375.00	+50.00	1	397
09:14:36	2375.00	2380.00	2375.00	+50.00	1	396
09:14:03	2380.00	2385.00	2380.00	+55.00	6	395
09:13:59	2380.00	2385.00	2380.00	+55.00	1	389
09:13:31	2380.00	2390.00	2380.00	+55.00	1	388
09:13:13	2385.00	2390.00	2385.00	+60.00	5	387
09:13:13	2385.00	2395.00	2385.00	+60.00	10	382
09:12:51	2385.00	2395.00	2395.00	+70.00	2	372
09:12:40	2390.00	2395.00	2390.00	+65.00	5	370
09:12:35	2390.00	2395.00	2390.00	+65.00	1	365
09:12:12	2390.00	2395.00	2390.00	+65.00	1	364
09:12:10	2385.00	2390.00	2390.00	+65.00	1	363
09:12:08	2385.00	2390.00	2390.00	+65.00	1	362
09:12:06	2385.00	2390.00	2390.00	+65.00	1	361
09:12:03	2385.00	2390.00	2385.00	+60.00	1	360
09:11:54	2385.00	2390.00	2390.00	+65.00	1	359
09:11:35	2385.00	2395.00	2385.00	+60.00	1	358
09:11:23	2390.00	2395.00	2390.00	+65.00	1	357
09:11:13	2385.00	2390.00	2390.00	+65.00	1	356
09:11:00	2385.00	2395.00	2395.00	+70.00	4	355
09:11:00	2390.00	2395.00	2390.00	+65.00	2	351
09:10:57	2390.00	2395.00	2390.00	+65.00	1	349
09:10:48	2385.00	2390.00	2390.00	+65.00	1	348
09:10:41	2385.00	2395.00	2395.00	+70.00	1	347
09:10:40	2390.00	2395.00	2390.00	+65.00	1	346
09:10:39	2390.00	2395.00	2395.00	+70.00	1	345
09:10:35	2395.00	2400.00	2395.00	+70.00	3	344
09:10:35	2395.00	2400.00	2395.00	+70.00	1	341
09:10:35	2395.00	2400.00	2395.00	+70.00	5	340
09:10:35	2395.00	2400.00	2395.00	+70.00	2	335
09:10:28	2395.00	2400.00	2400.00	+75.00	1	333
09:10:26	2400.00	2405.00	2400.00	+75.00	1	332
09:10:25	2395.00	2400.00	2400.00	+75.00	1	331
09:10:25	2395.00	2400.00	2400.00	+75.00	1	330
09:10:24	2395.00	2400.00	2400.00	+75.00	1	329
09:10:23	2395.00	2400.00	2400.00	+75.00	1	328
09:10:21	2395.00	2400.00	2400.00	+75.00	1	327
09:10:15	2395.00	2405.00	2405.00	+80.00	2	326
09:10:12	2395.00	2405.00	2405.00	+80.00	1	324
09:10:12	2395.00	2405.00	2405.00	+80.00	1	323
09:10:12	2395.00	2405.00	2395.00	+70.00	1	322
09:10:12	2400.00	2405.00	2400.00	+75.00	1	321
09:10:11	2400.00	2405.00	2400.00	+75.00	1	320
09:10:11	2400.00	2405.00	2400.00	+75.00	1	319
09:10:09	2395.00	2405.00	2405.00	+80.00	1	318
09:10:05	2395.00	2405.00	2405.00	+80.00	1	317
09:10:04	2395.00	2400.00	2400.00	+75.00	6	316
09:10:02	2395.00	2400.00	2400.00	+75.00	1	310
09:10:02	2395.00	2400.00	2400.00	+75.00	1	309
09:10:01	2395.00	2400.00	2400.00	+75.00	1	308
09:10:00	2395.00	2400.00	2395.00	+70.00	1	307
09:09:57	2395.00	2400.00	2395.00	+70.00	1	306
09:09:56	2395.00	2400.00	2395.00	+70.00	1	305
09:09:49	2395.00	2400.00	2395.00	+70.00	1	304
09:09:49	2395.00	2400.00	2400.00	+75.00	1	303
09:09:45	2395.00	2400.00	2395.00	+70.00	1	302
09:09:45	2395.00	2400.00	2400.00	+75.00	1	301
09:09:42	2395.00	2400.00	2400.00	+75.00	1	300
09:09:41	2395.00	2400.00	2395.00	+70.00	5	299
09:09:37	2395.00	2400.00	2400.00	+75.00	1	294
09:09:37	2395.00	2400.00	2395.00	+70.00	1	293
09:09:34	2395.00	2400.00	2400.00	+75.00	1	292
09:09:33	2390.00	2395.00	2395.00	+70.00	1	291
09:09:33	2390.00	2395.00	2395.00	+70.00	1	290
09:09:30	2390.00	2395.00	2395.00	+70.00	1	289
09:09:29	2390.00	2395.00	2395.00	+70.00	1	288
09:09:29	2390.00	2395.00	2395.00	+70.00	1	287
09:09:29	2390.00	2395.00	2395.00	+70.00	1	286
09:09:28	2385.00	2390.00	2390.00	+65.00	8	285
09:09:28	2385.00	2390.00	2390.00	+65.00	2	277
09:09:23	2380.00	2385.00	2385.00	+60.00	1	275
09:09:23	2380.00	2385.00	2385.00	+60.00	1	274
09:09:23	2380.00	2385.00	2385.00	+60.00	2	273
09:09:22	2380.00	2385.00	2385.00	+60.00	1	271
09:09:19	2380.00	2385.00	2380.00	+55.00	1	270
09:09:15	2380.00	2385.00	2385.00	+60.00	1	269
09:09:15	2380.00	2385.00	2385.00	+60.00	1	268
09:09:12	2380.00	2385.00	2380.00	+55.00	1	267
09:09:06	2380.00	2385.00	2385.00	+60.00	1	266
09:09:06	2380.00	2385.00	2385.00	+60.00	2	265
09:09:06	2370.00	2380.00	2380.00	+55.00	12	263
09:09:04	2370.00	2380.00	2380.00	+55.00	1	251
09:09:04	2370.00	2380.00	2380.00	+55.00	1	250
09:09:03	2370.00	2375.00	2375.00	+50.00	3	249
09:09:03	2365.00	2370.00	2370.00	+45.00	2	246
09:09:02	2365.00	2370.00	2370.00	+45.00	1	244
09:08:46	2365.00	2370.00	2365.00	+40.00	1	243
09:08:46	2365.00	2370.00	2370.00	+45.00	1	242
09:08:44	2365.00	2370.00	2365.00	+40.00	2	241
09:08:43	2365.00	2370.00	2370.00	+45.00	1	239
09:08:31	2355.00	2365.00	2365.00	+40.00	1	238
09:08:25	2365.00	2370.00	2365.00	+40.00	1	237
09:08:24	2360.00	2370.00	2360.00	+35.00	1	236
09:08:24	2355.00	2365.00	2365.00	+40.00	1	235
09:08:18	2360.00	2365.00	2365.00	+40.00	1	234
09:08:18	2360.00	2365.00	2360.00	+35.00	3	233
09:08:18	2365.00	2370.00	2365.00	+40.00	6	230
09:08:18	2365.00	2370.00	2365.00	+40.00	2	224
09:08:18	2365.00	2370.00	2365.00	+40.00	10	222
09:08:15	2365.00	2370.00	2370.00	+45.00	1	212
09:08:11	2365.00	2375.00	2365.00	+40.00	2	211
09:08:10	2370.00	2375.00	2370.00	+45.00	1	209
09:08:10	2370.00	2375.00	2370.00	+45.00	1	208
09:08:07	2370.00	2375.00	2370.00	+45.00	1	207
09:08:04	2370.00	2375.00	2370.00	+45.00	1	206
09:07:58	2370.00	2375.00	2375.00	+50.00	1	205
09:07:55	2370.00	2375.00	2370.00	+45.00	1	204
09:07:55	2370.00	2375.00	2375.00	+50.00	1	203
09:07:53	2365.00	2370.00	2370.00	+45.00	6	202
09:07:29	2360.00	2365.00	2365.00	+40.00	1	196
09:07:23	2360.00	2365.00	2365.00	+40.00	1	195
09:07:08	2360.00	2365.00	2365.00	+40.00	1	194
09:07:07	2355.00	2360.00	2360.00	+35.00	2	193
09:07:07	2355.00	2360.00	2360.00	+35.00	1	191
09:06:44	2360.00	2365.00	2360.00	+35.00	1	190
09:06:40	2360.00	2365.00	2360.00	+35.00	1	189
09:06:13	2355.00	2360.00	2360.00	+35.00	1	188
09:06:11	2355.00	2365.00	2365.00	+40.00	1	187
09:06:10	2355.00	2365.00	2365.00	+40.00	1	186
09:06:03	2360.00	2365.00	2360.00	+35.00	1	185
09:05:57	2360.00	2365.00	2365.00	+40.00	1	184
09:05:54	2355.00	2360.00	2360.00	+35.00	1	183
09:05:54	2355.00	2360.00	2360.00	+35.00	1	182
09:05:33	2355.00	2360.00	2355.00	+30.00	1	181
09:05:33	2355.00	2360.00	2360.00	+35.00	1	180
09:05:30	2355.00	2360.00	2355.00	+30.00	3	179
09:05:28	2355.00	2360.00	2360.00	+35.00	1	176
09:05:25	2355.00	2360.00	2360.00	+35.00	1	175
09:05:17	2360.00	2365.00	2360.00	+35.00	1	174
09:05:17	2360.00	2365.00	2360.00	+35.00	1	173
09:05:17	2360.00	2365.00	2360.00	+35.00	2	172
09:05:07	2355.00	2360.00	2360.00	+35.00	1	170
09:05:07	2355.00	2360.00	2355.00	+30.00	1	169
09:04:48	2355.00	2360.00	2360.00	+35.00	1	168
09:04:31	2360.00	2370.00	2360.00	+35.00	1	167
09:04:27	2360.00	2370.00	2360.00	+35.00	1	166
09:04:20	2360.00	2365.00	2365.00	+40.00	1	165
09:04:20	2365.00	2370.00	2365.00	+40.00	6	164
09:04:18	2365.00	2370.00	2365.00	+40.00	1	158
09:04:09	2365.00	2370.00	2370.00	+45.00	1	157
09:04:03	2365.00	2370.00	2370.00	+45.00	1	156
09:04:03	2365.00	2370.00	2370.00	+45.00	1	155
09:04:02	2365.00	2370.00	2370.00	+45.00	1	154
09:04:02	2365.00	2370.00	2370.00	+45.00	1	153
09:03:52	2365.00	2370.00	2370.00	+45.00	1	152
09:03:52	2360.00	2365.00	2365.00	+40.00	6	151
09:03:44	2355.00	2365.00	2365.00	+40.00	1	145
09:03:43	2355.00	2365.00	2365.00	+40.00	2	144
09:03:41	2360.00	2365.00	2360.00	+35.00	1	142
09:03:40	2360.00	2365.00	2360.00	+35.00	1	141
09:03:32	2355.00	2365.00	2355.00	+30.00	1	140
09:03:23	2355.00	2360.00	2360.00	+35.00	3	139
09:03:00	2355.00	2360.00	2360.00	+35.00	1	136
09:03:00	2355.00	2360.00	2355.00	+30.00	2	135
09:03:00	2355.00	2365.00	2355.00	+30.00	6	133
09:02:58	2360.00	2365.00	2360.00	+35.00	3	127
09:02:58	2360.00	2365.00	2360.00	+35.00	1	124
09:02:44	2360.00	2365.00	2360.00	+35.00	1	123
09:02:32	2355.00	2360.00	2360.00	+35.00	1	122
09:02:32	2355.00	2360.00	2355.00	+30.00	1	121
09:02:32	2355.00	2360.00	2360.00	+35.00	1	120
09:02:29	2355.00	2360.00	2360.00	+35.00	1	119
09:02:29	2355.00	2360.00	2360.00	+35.00	1	118
09:02:27	2355.00	2360.00	2360.00	+35.00	1	117
09:02:07	2355.00	2360.00	2360.00	+35.00	1	116
09:02:01	2350.00	2360.00	2360.00	+35.00	1	115
09:02:01	2355.00	2360.00	2355.00	+30.00	4	114
09:02:01	2355.00	2360.00	2355.00	+30.00	1	110
09:02:00	2355.00	2365.00	2355.00	+30.00	1	109
09:01:59	2355.00	2360.00	2360.00	+35.00	1	108
09:01:56	2355.00	2360.00	2360.00	+35.00	1	107
09:01:54	2355.00	2365.00	2355.00	+30.00	1	106
09:01:51	2355.00	2365.00	2365.00	+40.00	1	105
09:01:51	2355.00	2365.00	2365.00	+40.00	1	104
09:01:48	2360.00	2365.00	2360.00	+35.00	2	103
09:01:48	2360.00	2365.00	2360.00	+35.00	7	101
09:01:46	2360.00	2365.00	2365.00	+40.00	1	94
09:01:45	2360.00	2365.00	2360.00	+35.00	2	93
09:01:08	2355.00	2360.00	2360.00	+35.00	4	91
09:01:03	2355.00	2360.00	2355.00	+30.00	1	87
09:01:02	2355.00	2360.00	2355.00	+30.00	1	86
09:01:02	2355.00	2360.00	2360.00	+35.00	3	85
09:01:02	2355.00	2360.00	2360.00	+35.00	1	82
09:01:00	2350.00	2360.00	2360.00	+35.00	1	81
09:00:59	2355.00	2360.00	2355.00	+30.00	8	80
09:00:56	2355.00	2360.00	2360.00	+35.00	1	72
09:00:54	2360.00	2365.00	2360.00	+35.00	1	71
09:00:50	2360.00	2365.00	2360.00	+35.00	1	70
09:00:49	2360.00	2365.00	2360.00	+35.00	4	69
09:00:38	2360.00	2370.00	2360.00	+35.00	1	65
09:00:26	2360.00	2370.00	2360.00	+35.00	1	64
09:00:25	2360.00	2375.00	2360.00	+35.00	1	63
09:00:25	2360.00	2375.00	2375.00	+50.00	3	62
09:00:24	2355.00	2370.00	2370.00	+45.00	2	59
09:00:24	2365.00	2375.00	2360.00	+35.00	6	57
09:00:24	2365.00	2375.00	2365.00	+40.00	4	51
09:00:22	2365.00	2375.00	2375.00	+50.00	1	47
09:00:21	2370.00	2375.00	2365.00	+40.00	1	46
09:00:21	2370.00	2375.00	2370.00	+45.00	7	45
09:00:16	2360.00	2375.00	2375.00	+50.00	1	38
09:00:16	2355.00	2380.00	2380.00	+55.00	1	37
09:00:15	--	--	2380.00	+55.00	36	36

　

其他人也逛...

motorola edge70 (12G/256G)

PChome 購物儲值6,000元

Apple iPhone 17 Pro (256G)

MyCard 10000點虛擬點數卡

GARMIN VENU 3 GPS 智慧腕錶

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

App Store Card $ 6000 - 數位序號

KIRIN–生茶525ml(24入/箱)

Samsung Galaxy A37 5G (8G/128G)

App Store Card $ 2000 - 數位序號

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Apple iPhone 17 (512G)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

鴻海：整體規劃考量　劉憶如辭...

中國6月汽車出口首次突破百萬輛...

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

‧歐盟對中國鴨肉啟動反傾銷調查 ...
‧Meta自研AI晶片9月量產　台積電...
‧巴威颱風停班　票交所7月10日退...

加密貨幣

比特幣BTC	63836.89	1,579.58	2.54%
以太幣ETH	1791.26	48.60	2.79%
瑞波幣XRP	1.11	0.02	1.84%
比特幣現金BCH	245.40	10.24	4.35%
萊特幣LTC	44.55	0.93	2.12%
卡達幣ADA	0.166886	0.00	-0.01%
波場幣TRX	0.330384	0.00	0.66%
恆星幣XLM	0.189979	0.01	4.98%

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。