最新[公告] 安倉:公告本公司原訂115年8月25日發放現金股利，如因豪大雨影響，部分地區之現金股利發放日將順延至下一營業日熱門台積電員工114年均薪福利433萬元　全球逾85%員工購股

更新報價

奇　鋐 (3017) 電腦/周邊設備上市

2855.00 ▼-10.00 -0.35% 62.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.00	2,177	2850.00	33	2855.00	3	2865.00	2935.00	2830.00	2865.00

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	2850.00	2855.00	2855.00	-10.00	3	2177
13:30:00	2850.00	2855.00	2855.00	-10.00	159	2174
13:24:51	2855.00	2860.00	2855.00	-10.00	1	2015
13:24:46	2855.00	2860.00	2855.00	-10.00	1	2014
13:24:36	2855.00	2860.00	2855.00	-10.00	2	2013
13:24:25	2855.00	2860.00	2855.00	-10.00	1	2011
13:24:05	2850.00	2860.00	2860.00	-5.00	1	2010
13:24:05	2850.00	2860.00	2860.00	-5.00	1	2009
13:24:05	2855.00	2860.00	2860.00	-5.00	1	2008
13:24:01	2855.00	2860.00	2860.00	-5.00	1	2007
13:23:49	2855.00	2860.00	2855.00	-10.00	1	2006
13:23:44	2850.00	2855.00	2855.00	-10.00	2	2005
13:23:39	2850.00	2855.00	2855.00	-10.00	8	2003
13:23:38	2850.00	2855.00	2855.00	-10.00	2	1995
13:23:16	2850.00	2855.00	2855.00	-10.00	1	1993
13:23:16	2850.00	2855.00	2855.00	-10.00	1	1992
13:23:14	2850.00	2855.00	2850.00	-15.00	3	1991
13:23:05	2850.00	2855.00	2855.00	-10.00	3	1988
13:22:52	2850.00	2855.00	2855.00	-10.00	1	1985
13:22:51	2850.00	2855.00	2855.00	-10.00	1	1984
13:22:47	2855.00	2860.00	2855.00	-10.00	2	1983
13:22:26	2855.00	2860.00	2855.00	-10.00	1	1981
13:22:24	2855.00	2860.00	2855.00	-10.00	2	1980
13:22:21	2855.00	2860.00	2855.00	-10.00	1	1978
13:22:19	2855.00	2860.00	2855.00	-10.00	4	1977
13:22:16	2855.00	2860.00	2855.00	-10.00	1	1973
13:22:15	2855.00	2860.00	2855.00	-10.00	1	1972
13:22:15	2855.00	2860.00	2855.00	-10.00	1	1971
13:22:02	2855.00	2860.00	2855.00	-10.00	1	1970
13:22:00	2855.00	2860.00	2855.00	-10.00	1	1969
13:21:31	2855.00	2860.00	2855.00	-10.00	1	1968
13:21:25	2855.00	2860.00	2855.00	-10.00	1	1967
13:20:35	2855.00	2860.00	2855.00	-10.00	1	1966
13:20:34	2855.00	2860.00	2855.00	-10.00	1	1965
13:20:32	2855.00	2860.00	2855.00	-10.00	1	1964
13:20:20	2855.00	2860.00	2855.00	-10.00	1	1963
13:19:51	2855.00	2860.00	2855.00	-10.00	1	1962
13:19:42	2855.00	2860.00	2855.00	-10.00	1	1961
13:19:42	2855.00	2860.00	2855.00	-10.00	4	1960
13:19:26	2855.00	2860.00	2855.00	-10.00	1	1956
13:19:19	2855.00	2860.00	2860.00	-5.00	1	1955
13:18:40	2855.00	2860.00	2860.00	-5.00	1	1954
13:18:25	2855.00	2860.00	2860.00	-5.00	1	1953
13:18:21	2855.00	2860.00	2860.00	-5.00	1	1952
13:18:07	2855.00	2860.00	2860.00	-5.00	1	1951
13:17:14	2855.00	2860.00	2855.00	-10.00	6	1950
13:17:14	2855.00	2860.00	2860.00	-5.00	2	1944
13:16:03	2855.00	2860.00	2860.00	-5.00	1	1942
13:16:01	2855.00	2860.00	2860.00	-5.00	2	1941
13:15:50	2855.00	2865.00	2855.00	-10.00	1	1939
13:15:49	2855.00	2860.00	2860.00	-5.00	1	1938
13:15:27	2855.00	2860.00	2860.00	-5.00	1	1937
13:15:20	2855.00	2860.00	2860.00	-5.00	1	1936
13:15:06	2855.00	2860.00	2860.00	-5.00	6	1935
13:15:02	2855.00	2860.00	2860.00	-5.00	1	1929
13:14:56	2855.00	2860.00	2860.00	-5.00	3	1928
13:14:38	2855.00	2860.00	2860.00	-5.00	1	1925
13:14:38	2855.00	2860.00	2860.00	-5.00	1	1924
13:14:29	2855.00	2860.00	2860.00	-5.00	1	1923
13:14:29	2860.00	2865.00	2860.00	-5.00	1	1922
13:14:25	2860.00	2865.00	2860.00	-5.00	1	1921
13:14:06	2860.00	2865.00	2865.00	0	1	1920
13:14:05	2860.00	2865.00	2860.00	-5.00	1	1919
13:14:02	2855.00	2860.00	2860.00	-5.00	2	1918
13:13:50	2855.00	2860.00	2860.00	-5.00	1	1916
13:13:47	2855.00	2860.00	2860.00	-5.00	1	1915
13:13:28	2855.00	2865.00	2865.00	0	1	1914
13:13:20	2855.00	2860.00	2860.00	-5.00	1	1913
13:13:19	2860.00	2865.00	2860.00	-5.00	1	1912
13:13:13	2855.00	2860.00	2860.00	-5.00	1	1911
13:13:13	2855.00	2860.00	2860.00	-5.00	1	1910
13:13:04	2855.00	2860.00	2860.00	-5.00	1	1909
13:12:42	2855.00	2860.00	2860.00	-5.00	1	1908
13:12:21	2855.00	2860.00	2860.00	-5.00	1	1907
13:12:07	2855.00	2860.00	2860.00	-5.00	2	1906
13:12:02	2860.00	2865.00	2860.00	-5.00	2	1904
13:12:00	2860.00	2865.00	2860.00	-5.00	2	1902
13:11:57	2855.00	2860.00	2860.00	-5.00	2	1900
13:11:46	2860.00	2865.00	2860.00	-5.00	1	1898
13:11:08	2860.00	2865.00	2860.00	-5.00	1	1897
13:11:06	2860.00	2865.00	2860.00	-5.00	1	1896
13:11:03	2860.00	2865.00	2860.00	-5.00	1	1895
13:10:41	2860.00	2865.00	2865.00	0	1	1894
13:10:29	2860.00	2865.00	2860.00	-5.00	1	1893
13:10:15	2860.00	2865.00	2860.00	-5.00	1	1892
13:10:14	2860.00	2865.00	2860.00	-5.00	1	1891
13:10:12	2860.00	2865.00	2860.00	-5.00	1	1890
13:10:10	2860.00	2865.00	2860.00	-5.00	1	1889
13:08:32	2855.00	2860.00	2860.00	-5.00	10	1888
13:08:21	2855.00	2860.00	2860.00	-5.00	1	1878
13:07:51	2855.00	2860.00	2855.00	-10.00	1	1877
13:07:18	2855.00	2860.00	2855.00	-10.00	1	1876
13:06:56	2855.00	2860.00	2855.00	-10.00	1	1875
13:05:44	2855.00	2860.00	2855.00	-10.00	2	1874
13:05:37	2855.00	2860.00	2855.00	-10.00	1	1872
13:05:36	2855.00	2860.00	2855.00	-10.00	1	1871
13:05:16	2855.00	2860.00	2855.00	-10.00	1	1870
13:05:01	2855.00	2860.00	2860.00	-5.00	1	1869
13:05:00	2860.00	2865.00	2860.00	-5.00	1	1868
13:05:00	2860.00	2865.00	2860.00	-5.00	1	1867
13:04:57	2860.00	2865.00	2860.00	-5.00	1	1866
13:04:48	2860.00	2865.00	2860.00	-5.00	1	1865
13:04:28	2860.00	2865.00	2860.00	-5.00	1	1864
13:04:25	2860.00	2865.00	2860.00	-5.00	2	1863
13:04:25	2860.00	2865.00	2860.00	-5.00	1	1861
13:04:22	2860.00	2865.00	2860.00	-5.00	2	1860
13:04:22	2860.00	2865.00	2860.00	-5.00	1	1858
13:04:22	2860.00	2865.00	2860.00	-5.00	1	1857
13:04:22	2860.00	2865.00	2860.00	-5.00	2	1856
13:04:04	2860.00	2865.00	2860.00	-5.00	2	1854
13:03:08	2860.00	2865.00	2865.00	0	1	1852
13:03:08	2865.00	2870.00	2865.00	0	2	1851
13:03:07	2865.00	2870.00	2865.00	0	1	1849
13:03:01	2865.00	2870.00	2870.00	+5.00	1	1848
13:02:09	2865.00	2870.00	2865.00	0	1	1847
13:01:02	2865.00	2870.00	2865.00	0	1	1846
13:00:01	2865.00	2870.00	2865.00	0	1	1845
13:00:00	2865.00	2870.00	2865.00	0	1	1844
12:59:55	2865.00	2870.00	2865.00	0	1	1843
12:59:49	2865.00	2870.00	2865.00	0	2	1842
12:59:41	2865.00	2870.00	2865.00	0	1	1840
12:59:25	2865.00	2870.00	2865.00	0	2	1839
12:59:21	2865.00	2870.00	2865.00	0	2	1837
12:58:48	2865.00	2870.00	2865.00	0	1	1835
12:58:35	2865.00	2870.00	2870.00	+5.00	1	1834
12:58:21	2865.00	2870.00	2870.00	+5.00	2	1833
12:58:13	2870.00	2875.00	2870.00	+5.00	1	1831
12:58:13	2865.00	2870.00	2870.00	+5.00	1	1830
12:58:13	2865.00	2870.00	2870.00	+5.00	1	1829
12:57:41	2865.00	2875.00	2865.00	0	1	1828
12:57:05	2865.00	2875.00	2865.00	0	1	1827
12:56:34	2865.00	2875.00	2865.00	0	1	1826
12:56:16	2870.00	2875.00	2870.00	+5.00	1	1825
12:56:00	2870.00	2875.00	2870.00	+5.00	1	1824
12:55:57	2870.00	2875.00	2870.00	+5.00	1	1823
12:55:27	2870.00	2875.00	2870.00	+5.00	1	1822
12:55:21	2870.00	2875.00	2875.00	+10.00	1	1821
12:54:43	2875.00	2880.00	2875.00	+10.00	1	1820
12:54:43	2875.00	2880.00	2875.00	+10.00	1	1819
12:54:33	2875.00	2880.00	2875.00	+10.00	1	1818
12:54:20	2875.00	2880.00	2875.00	+10.00	1	1817
12:54:02	2875.00	2880.00	2875.00	+10.00	1	1816
12:54:00	2875.00	2880.00	2875.00	+10.00	2	1815
12:53:55	2875.00	2880.00	2875.00	+10.00	2	1813
12:53:15	2875.00	2880.00	2875.00	+10.00	2	1811
12:53:12	2875.00	2880.00	2875.00	+10.00	1	1809
12:52:26	2875.00	2880.00	2875.00	+10.00	1	1808
12:52:23	2875.00	2880.00	2875.00	+10.00	1	1807
12:52:05	2875.00	2880.00	2875.00	+10.00	1	1806
12:51:02	2875.00	2880.00	2875.00	+10.00	1	1805
12:50:58	2875.00	2880.00	2875.00	+10.00	1	1804
12:50:01	2875.00	2880.00	2875.00	+10.00	1	1803
12:49:51	2875.00	2885.00	2875.00	+10.00	1	1802
12:49:08	2875.00	2880.00	2880.00	+15.00	1	1801
12:48:57	2875.00	2880.00	2880.00	+15.00	1	1800
12:48:50	2875.00	2880.00	2880.00	+15.00	1	1799
12:48:44	2875.00	2885.00	2875.00	+10.00	1	1798
12:48:12	2875.00	2880.00	2880.00	+15.00	1	1797
12:48:12	2880.00	2885.00	2880.00	+15.00	4	1796
12:48:07	2880.00	2885.00	2880.00	+15.00	1	1792
12:48:04	2880.00	2885.00	2880.00	+15.00	1	1791
12:47:59	2875.00	2880.00	2880.00	+15.00	1	1790
12:47:43	2875.00	2880.00	2880.00	+15.00	4	1789
12:47:41	2875.00	2880.00	2880.00	+15.00	1	1785
12:47:37	2875.00	2880.00	2875.00	+10.00	1	1784
12:47:34	2875.00	2880.00	2880.00	+15.00	1	1783
12:46:50	2870.00	2875.00	2875.00	+10.00	1	1782
12:46:50	2870.00	2875.00	2875.00	+10.00	3	1781
12:46:50	2870.00	2875.00	2875.00	+10.00	2	1778
12:46:50	2865.00	2870.00	2870.00	+5.00	13	1776
12:46:50	2865.00	2870.00	2870.00	+5.00	5	1763
12:46:30	2865.00	2870.00	2865.00	0	1	1758
12:46:05	2865.00	2870.00	2865.00	0	1	1757
12:45:23	2865.00	2870.00	2865.00	0	1	1756
12:44:16	2865.00	2870.00	2865.00	0	1	1755
12:43:09	2865.00	2870.00	2865.00	0	1	1754
12:42:50	2865.00	2870.00	2865.00	0	1	1753
12:42:15	2865.00	2875.00	2865.00	0	1	1752
12:42:11	2865.00	2870.00	2870.00	+5.00	1	1751
12:42:02	2870.00	2875.00	2870.00	+5.00	1	1750
12:41:28	2870.00	2875.00	2870.00	+5.00	1	1749
12:41:25	2870.00	2875.00	2870.00	+5.00	1	1748
12:41:22	2870.00	2875.00	2870.00	+5.00	1	1747
12:41:19	2870.00	2875.00	2870.00	+5.00	1	1746
12:40:55	2870.00	2875.00	2870.00	+5.00	1	1745
12:40:01	2870.00	2875.00	2875.00	+10.00	1	1744
12:39:48	2870.00	2875.00	2870.00	+5.00	1	1743
12:39:04	2870.00	2875.00	2875.00	+10.00	1	1742
12:38:41	2870.00	2880.00	2870.00	+5.00	1	1741
12:38:36	2875.00	2880.00	2875.00	+10.00	1	1740
12:38:26	2875.00	2880.00	2875.00	+10.00	1	1739
12:38:08	2875.00	2880.00	2875.00	+10.00	1	1738
12:38:01	2870.00	2875.00	2875.00	+10.00	1	1737
12:38:01	2870.00	2875.00	2875.00	+10.00	6	1736
12:37:50	2870.00	2875.00	2870.00	+5.00	1	1730
12:37:47	2870.00	2875.00	2870.00	+5.00	1	1729
12:37:44	2870.00	2875.00	2870.00	+5.00	1	1728
12:37:42	2870.00	2875.00	2870.00	+5.00	1	1727
12:37:34	2870.00	2875.00	2870.00	+5.00	1	1726
12:37:25	2870.00	2875.00	2870.00	+5.00	1	1725
12:37:21	2865.00	2870.00	2870.00	+5.00	1	1724
12:37:21	2865.00	2870.00	2870.00	+5.00	6	1723
12:37:01	2865.00	2870.00	2865.00	0	1	1717
12:36:27	2865.00	2870.00	2865.00	0	1	1716
12:36:00	2865.00	2870.00	2865.00	0	1	1715
12:35:20	2865.00	2870.00	2865.00	0	1	1714
12:34:30	2865.00	2870.00	2865.00	0	1	1713
12:34:13	2865.00	2870.00	2865.00	0	1	1712
12:33:07	2865.00	2870.00	2870.00	+5.00	2	1711
12:33:06	2865.00	2875.00	2865.00	0	1	1709
12:33:04	2870.00	2875.00	2870.00	+5.00	2	1708
12:33:03	2870.00	2875.00	2870.00	+5.00	1	1706
12:32:32	2870.00	2875.00	2870.00	+5.00	1	1705
12:32:21	2870.00	2875.00	2875.00	+10.00	1	1704
12:32:16	2870.00	2875.00	2870.00	+5.00	1	1703
12:31:59	2870.00	2880.00	2870.00	+5.00	1	1702
12:30:58	2870.00	2875.00	2875.00	+10.00	2	1701
12:30:52	2870.00	2875.00	2870.00	+5.00	1	1699
12:30:18	2870.00	2875.00	2875.00	+10.00	1	1698
12:30:11	2870.00	2875.00	2875.00	+10.00	1	1697
12:29:55	2865.00	2875.00	2875.00	+10.00	1	1696
12:29:45	2865.00	2875.00	2875.00	+10.00	2	1695
12:29:45	2865.00	2875.00	2865.00	0	1	1693
12:29:37	2865.00	2875.00	2875.00	+10.00	1	1692
12:29:18	2865.00	2875.00	2875.00	+10.00	1	1691
12:28:39	2865.00	2875.00	2865.00	0	1	1690
12:27:42	2870.00	2875.00	2870.00	+5.00	1	1689
12:27:32	2870.00	2875.00	2870.00	+5.00	1	1688
12:27:24	2870.00	2875.00	2875.00	+10.00	1	1687
12:27:13	2870.00	2875.00	2870.00	+5.00	2	1686
12:26:45	2870.00	2880.00	2870.00	+5.00	1	1684
12:26:29	2870.00	2880.00	2880.00	+15.00	1	1683
12:26:25	2875.00	2880.00	2875.00	+10.00	1	1682
12:26:00	2875.00	2880.00	2875.00	+10.00	1	1681
12:25:18	2875.00	2880.00	2875.00	+10.00	1	1680
12:25:10	2875.00	2880.00	2880.00	+15.00	1	1679
12:24:46	2875.00	2880.00	2880.00	+15.00	1	1678
12:24:41	2875.00	2880.00	2880.00	+15.00	1	1677
12:24:21	2875.00	2880.00	2880.00	+15.00	1	1676
12:24:11	2875.00	2880.00	2875.00	+10.00	1	1675
12:23:04	2875.00	2880.00	2875.00	+10.00	1	1674
12:21:57	2875.00	2885.00	2875.00	+10.00	1	1673
12:21:08	2875.00	2880.00	2880.00	+15.00	1	1672
12:20:50	2875.00	2880.00	2875.00	+10.00	1	1671
12:19:43	2875.00	2885.00	2875.00	+10.00	1	1670
12:19:32	2875.00	2885.00	2885.00	+20.00	1	1669
12:19:26	2875.00	2880.00	2880.00	+15.00	1	1668
12:19:00	2875.00	2885.00	2875.00	+10.00	1	1667
12:18:37	2875.00	2885.00	2875.00	+10.00	1	1666
12:18:32	2875.00	2885.00	2885.00	+20.00	1	1665
12:18:30	2875.00	2885.00	2875.00	+10.00	1	1664
12:18:21	2875.00	2880.00	2880.00	+15.00	2	1663
12:18:16	2875.00	2880.00	2880.00	+15.00	1	1661
12:17:31	2875.00	2880.00	2875.00	+10.00	1	1660
12:17:01	2875.00	2880.00	2880.00	+15.00	1	1659
12:16:47	2875.00	2880.00	2880.00	+15.00	1	1658
12:16:24	2870.00	2880.00	2870.00	+5.00	1	1657
12:16:02	2870.00	2875.00	2875.00	+10.00	2	1656
12:15:19	2870.00	2875.00	2870.00	+5.00	1	1654
12:15:03	2870.00	2875.00	2870.00	+5.00	1	1653
12:15:00	2870.00	2875.00	2870.00	+5.00	1	1652
12:14:50	2865.00	2870.00	2870.00	+5.00	1	1651
12:14:46	2865.00	2870.00	2870.00	+5.00	1	1650
12:14:13	2865.00	2875.00	2865.00	0	1	1649
12:14:03	2870.00	2875.00	2870.00	+5.00	5	1648
12:13:46	2875.00	2880.00	2875.00	+10.00	10	1643
12:13:06	2875.00	2880.00	2875.00	+10.00	1	1633
12:12:01	2870.00	2880.00	2870.00	+5.00	1	1632
12:11:55	2870.00	2875.00	2875.00	+10.00	2	1631
12:11:41	2865.00	2870.00	2870.00	+5.00	3	1629
12:11:41	2865.00	2870.00	2870.00	+5.00	2	1626
12:11:41	2865.00	2870.00	2870.00	+5.00	1	1624
12:11:15	2865.00	2870.00	2865.00	0	1	1623
12:10:58	2865.00	2870.00	2865.00	0	1	1622
12:10:22	2865.00	2870.00	2870.00	+5.00	1	1621
12:10:18	2865.00	2870.00	2865.00	0	1	1620
12:09:46	2865.00	2870.00	2865.00	0	1	1619
12:09:46	2865.00	2870.00	2870.00	+5.00	1	1618
12:09:42	2865.00	2870.00	2865.00	0	1	1617
12:09:21	2860.00	2870.00	2870.00	+5.00	1	1616
12:09:09	2860.00	2865.00	2865.00	0	2	1615
12:09:09	2860.00	2865.00	2865.00	0	1	1613
12:08:26	2860.00	2865.00	2860.00	-5.00	1	1612
12:07:11	2865.00	2870.00	2865.00	0	3	1611
12:07:11	2865.00	2870.00	2865.00	0	1	1608
12:06:03	2865.00	2870.00	2870.00	+5.00	1	1607
12:05:55	2865.00	2870.00	2865.00	0	1	1606
12:04:40	2860.00	2870.00	2860.00	-5.00	1	1605
12:04:35	2860.00	2865.00	2865.00	0	1	1604
12:04:29	2865.00	2870.00	2865.00	0	1	1603
12:04:27	2865.00	2870.00	2865.00	0	2	1602
12:04:18	2865.00	2870.00	2865.00	0	1	1600
12:04:18	2865.00	2870.00	2865.00	0	1	1599
12:03:31	2865.00	2870.00	2865.00	0	1	1598
12:03:24	2865.00	2870.00	2865.00	0	1	1597
12:02:08	2865.00	2870.00	2865.00	0	1	1596
12:01:40	2865.00	2870.00	2870.00	+5.00	1	1595
12:01:00	2865.00	2870.00	2865.00	0	1	1594
12:00:55	2865.00	2870.00	2870.00	+5.00	1	1593
12:00:53	2865.00	2870.00	2865.00	0	1	1592
12:00:00	2860.00	2870.00	2870.00	+5.00	1	1591
11:59:37	2860.00	2870.00	2860.00	-5.00	1	1590
11:59:22	2865.00	2870.00	2865.00	0	3	1589
11:58:21	2860.00	2870.00	2860.00	-5.00	1	1586
11:58:07	2860.00	2865.00	2865.00	0	1	1585
11:57:35	2860.00	2865.00	2865.00	0	1	1584
11:57:13	2860.00	2865.00	2865.00	0	1	1583
11:57:06	2860.00	2865.00	2860.00	-5.00	1	1582
11:56:12	2860.00	2865.00	2865.00	0	1	1581
11:56:03	2860.00	2875.00	2860.00	-5.00	3	1580
11:55:59	2860.00	2865.00	2865.00	0	1	1577
11:55:50	2860.00	2865.00	2860.00	-5.00	2	1576
11:55:50	2860.00	2865.00	2860.00	-5.00	1	1574
11:55:45	2860.00	2865.00	2860.00	-5.00	1	1573
11:55:43	2855.00	2865.00	2855.00	-10.00	1	1572
11:55:36	2860.00	2865.00	2860.00	-5.00	1	1571
11:55:29	2855.00	2865.00	2855.00	-10.00	1	1570
11:55:29	2855.00	2860.00	2860.00	-5.00	1	1569
11:55:23	2855.00	2865.00	2855.00	-10.00	1	1568
11:55:16	2855.00	2865.00	2855.00	-10.00	1	1567
11:55:09	2855.00	2865.00	2855.00	-10.00	1	1566
11:55:03	2860.00	2865.00	2860.00	-5.00	1	1565
11:55:01	2855.00	2860.00	2860.00	-5.00	1	1564
11:55:01	2860.00	2865.00	2860.00	-5.00	1	1563
11:54:56	2855.00	2865.00	2855.00	-10.00	1	1562
11:54:49	2855.00	2865.00	2855.00	-10.00	1	1561
11:54:43	2860.00	2865.00	2860.00	-5.00	1	1560
11:54:42	2860.00	2865.00	2860.00	-5.00	1	1559
11:54:36	2860.00	2865.00	2860.00	-5.00	1	1558
11:54:35	2860.00	2865.00	2860.00	-5.00	1	1557
11:54:29	2860.00	2865.00	2860.00	-5.00	1	1556
11:54:26	2860.00	2865.00	2865.00	0	1	1555
11:54:22	2860.00	2865.00	2860.00	-5.00	1	1554
11:54:22	2855.00	2860.00	2860.00	-5.00	1	1553
11:54:19	2860.00	2865.00	2860.00	-5.00	1	1552
11:54:16	2855.00	2865.00	2855.00	-10.00	1	1551
11:54:09	2855.00	2865.00	2855.00	-10.00	1	1550
11:54:02	2860.00	2865.00	2860.00	-5.00	1	1549
11:54:02	2860.00	2870.00	2860.00	-5.00	1	1548
11:54:01	2860.00	2865.00	2865.00	0	1	1547
11:53:55	2860.00	2865.00	2860.00	-5.00	1	1546
11:53:52	2860.00	2870.00	2860.00	-5.00	3	1545
11:53:49	2860.00	2870.00	2860.00	-5.00	1	1542
11:53:42	2860.00	2870.00	2860.00	-5.00	1	1541
11:53:35	2860.00	2870.00	2860.00	-5.00	1	1540
11:53:29	2860.00	2870.00	2860.00	-5.00	1	1539
11:53:22	2865.00	2870.00	2865.00	0	1	1538
11:53:15	2865.00	2870.00	2865.00	0	1	1537
11:53:08	2865.00	2870.00	2865.00	0	1	1536
11:53:02	2865.00	2870.00	2865.00	0	1	1535
11:52:55	2865.00	2870.00	2865.00	0	1	1534
11:52:48	2865.00	2870.00	2865.00	0	1	1533
11:52:42	2865.00	2870.00	2865.00	0	1	1532
11:52:40	2865.00	2870.00	2865.00	0	1	1531
11:52:35	2865.00	2870.00	2865.00	0	1	1530
11:52:28	2865.00	2870.00	2865.00	0	1	1529
11:52:26	2865.00	2870.00	2865.00	0	1	1528
11:52:21	2865.00	2870.00	2865.00	0	1	1527
11:52:15	2865.00	2870.00	2865.00	0	1	1526
11:52:08	2865.00	2870.00	2865.00	0	1	1525
11:52:02	2865.00	2870.00	2865.00	0	4	1524
11:52:02	2870.00	2875.00	2870.00	+5.00	3	1520
11:52:01	2870.00	2875.00	2870.00	+5.00	1	1517
11:51:55	2870.00	2875.00	2870.00	+5.00	1	1516
11:51:55	2870.00	2875.00	2870.00	+5.00	1	1515
11:51:48	2870.00	2880.00	2870.00	+5.00	1	1514
11:51:41	2870.00	2880.00	2870.00	+5.00	1	1513
11:51:34	2870.00	2880.00	2870.00	+5.00	1	1512
11:51:21	2870.00	2880.00	2870.00	+5.00	1	1511
11:51:17	2875.00	2880.00	2875.00	+10.00	1	1510
11:51:17	2875.00	2880.00	2875.00	+10.00	10	1509
11:51:14	2875.00	2880.00	2875.00	+10.00	1	1499
11:51:08	2875.00	2880.00	2875.00	+10.00	1	1498
11:51:01	2875.00	2880.00	2875.00	+10.00	1	1497
11:50:54	2875.00	2880.00	2875.00	+10.00	1	1496
11:50:49	2875.00	2880.00	2875.00	+10.00	1	1495
11:50:13	2875.00	2880.00	2880.00	+15.00	1	1494
11:50:00	2875.00	2880.00	2875.00	+10.00	1	1493
11:48:00	2875.00	2885.00	2875.00	+10.00	1	1492
11:47:48	2875.00	2880.00	2880.00	+15.00	2	1491
11:46:21	2875.00	2885.00	2885.00	+20.00	1	1489
11:44:51	2875.00	2880.00	2880.00	+15.00	1	1488
11:44:45	2875.00	2880.00	2880.00	+15.00	1	1487
11:44:37	2875.00	2880.00	2880.00	+15.00	1	1486
11:44:28	2875.00	2880.00	2880.00	+15.00	1	1485
11:44:19	2875.00	2880.00	2880.00	+15.00	2	1484
11:43:41	2880.00	2885.00	2880.00	+15.00	9	1482
11:43:30	2880.00	2885.00	2880.00	+15.00	1	1473
11:43:12	2880.00	2885.00	2880.00	+15.00	1	1472
11:42:05	2885.00	2890.00	2885.00	+20.00	15	1471
11:40:27	2885.00	2890.00	2890.00	+25.00	1	1456
11:40:16	2885.00	2890.00	2885.00	+20.00	1	1455
11:38:41	2885.00	2890.00	2890.00	+25.00	1	1454
11:36:23	2885.00	2890.00	2885.00	+20.00	1	1453
11:36:01	2885.00	2890.00	2890.00	+25.00	1	1452
11:34:45	2885.00	2890.00	2885.00	+20.00	1	1451
11:34:32	2890.00	2895.00	2890.00	+25.00	1	1450
11:34:11	2890.00	2895.00	2890.00	+25.00	1	1449
11:34:05	2890.00	2895.00	2890.00	+25.00	1	1448
11:33:58	2890.00	2895.00	2895.00	+30.00	1	1447
11:33:19	2895.00	2900.00	2895.00	+30.00	4	1446
11:33:09	2895.00	2900.00	2895.00	+30.00	1	1442
11:33:09	2895.00	2900.00	2895.00	+30.00	1	1441
11:32:30	2895.00	2900.00	2895.00	+30.00	1	1440
11:31:47	2895.00	2900.00	2900.00	+35.00	1	1439
11:31:37	2895.00	2900.00	2900.00	+35.00	1	1438
11:31:01	2895.00	2900.00	2900.00	+35.00	1	1437
11:30:41	2895.00	2900.00	2900.00	+35.00	1	1436
11:29:00	2895.00	2900.00	2895.00	+30.00	1	1435
11:28:54	2895.00	2900.00	2900.00	+35.00	1	1434
11:28:30	2895.00	2900.00	2895.00	+30.00	5	1433
11:28:30	2895.00	2900.00	2900.00	+35.00	1	1428
11:28:03	2895.00	2900.00	2895.00	+30.00	2	1427
11:28:00	2895.00	2900.00	2900.00	+35.00	1	1425
11:27:40	2890.00	2895.00	2895.00	+30.00	2	1424
11:27:40	2890.00	2895.00	2895.00	+30.00	2	1422
11:27:30	2885.00	2890.00	2890.00	+25.00	7	1420
11:27:30	2885.00	2890.00	2890.00	+25.00	2	1413
11:27:21	2885.00	2890.00	2890.00	+25.00	1	1411
11:26:01	2885.00	2890.00	2885.00	+20.00	1	1410
11:25:04	2880.00	2885.00	2885.00	+20.00	1	1409
11:24:56	2885.00	2890.00	2885.00	+20.00	9	1408
11:24:45	2885.00	2890.00	2885.00	+20.00	1	1399
11:20:56	2885.00	2890.00	2890.00	+25.00	1	1398
11:20:40	2885.00	2890.00	2890.00	+25.00	1	1397
11:20:04	2885.00	2890.00	2890.00	+25.00	1	1396
11:19:15	2890.00	2895.00	2890.00	+25.00	1	1395
11:19:10	2890.00	2895.00	2890.00	+25.00	1	1394
11:18:56	2890.00	2900.00	2890.00	+25.00	4	1393
11:18:56	2890.00	2895.00	2895.00	+30.00	1	1389
11:18:43	2895.00	2900.00	2895.00	+30.00	5	1388
11:18:19	2895.00	2900.00	2895.00	+30.00	1	1383
11:18:17	2895.00	2900.00	2900.00	+35.00	1	1382
11:17:39	2895.00	2900.00	2895.00	+30.00	1	1381
11:17:34	2895.00	2900.00	2895.00	+30.00	1	1380
11:17:15	2895.00	2900.00	2895.00	+30.00	1	1379
11:17:13	2895.00	2900.00	2895.00	+30.00	1	1378
11:17:01	2895.00	2900.00	2895.00	+30.00	1	1377
11:13:16	2895.00	2900.00	2900.00	+35.00	1	1376
11:12:42	2895.00	2900.00	2895.00	+30.00	1	1375
11:12:34	2890.00	2900.00	2900.00	+35.00	1	1374
11:12:25	2890.00	2900.00	2900.00	+35.00	1	1373
11:12:24	2890.00	2900.00	2890.00	+25.00	1	1372
11:12:16	2890.00	2895.00	2895.00	+30.00	1	1371
11:12:13	2890.00	2895.00	2895.00	+30.00	1	1370
11:11:47	2890.00	2900.00	2890.00	+25.00	1	1369
11:11:37	2890.00	2900.00	2890.00	+25.00	1	1368
11:11:37	2895.00	2900.00	2895.00	+30.00	5	1367
11:10:51	2900.00	2905.00	2900.00	+35.00	1	1362
11:10:51	2900.00	2905.00	2900.00	+35.00	2	1361
11:10:28	2900.00	2905.00	2900.00	+35.00	1	1359
11:10:24	2900.00	2905.00	2900.00	+35.00	1	1358
11:10:19	2900.00	2910.00	2900.00	+35.00	1	1357
11:09:52	2900.00	2905.00	2905.00	+40.00	1	1356
11:09:20	2900.00	2905.00	2905.00	+40.00	1	1355
11:09:15	2900.00	2905.00	2900.00	+35.00	1	1354
11:09:11	2900.00	2905.00	2905.00	+40.00	1	1353
11:08:49	2900.00	2905.00	2900.00	+35.00	1	1352
11:08:30	2905.00	2910.00	2905.00	+40.00	6	1351
11:08:30	2905.00	2910.00	2905.00	+40.00	1	1345
11:08:21	2905.00	2910.00	2905.00	+40.00	2	1344
11:08:01	2905.00	2910.00	2905.00	+40.00	1	1342
11:07:19	2905.00	2910.00	2905.00	+40.00	1	1341
11:07:00	2905.00	2910.00	2910.00	+45.00	1	1340
11:06:21	2905.00	2910.00	2905.00	+40.00	2	1339
11:05:49	2905.00	2915.00	2905.00	+40.00	1	1337
11:04:21	2905.00	2910.00	2910.00	+45.00	1	1336
11:04:19	2905.00	2915.00	2905.00	+40.00	1	1335
11:03:42	2905.00	2910.00	2910.00	+45.00	2	1334
11:02:49	2905.00	2915.00	2905.00	+40.00	1	1332
11:01:30	2905.00	2915.00	2905.00	+40.00	1	1331
11:01:19	2905.00	2915.00	2905.00	+40.00	1	1330
11:00:00	2905.00	2910.00	2910.00	+45.00	1	1329
10:59:48	2900.00	2910.00	2900.00	+35.00	1	1328
10:59:38	2900.00	2905.00	2905.00	+40.00	2	1327
10:58:25	2900.00	2905.00	2905.00	+40.00	1	1325
10:58:18	2900.00	2910.00	2900.00	+35.00	1	1324
10:57:34	2905.00	2910.00	2905.00	+40.00	1	1323
10:57:34	2905.00	2910.00	2905.00	+40.00	1	1322
10:57:17	2905.00	2910.00	2905.00	+40.00	1	1321
10:56:48	2905.00	2910.00	2905.00	+40.00	1	1320
10:55:18	2905.00	2915.00	2905.00	+40.00	1	1319
10:55:07	2905.00	2910.00	2910.00	+45.00	1	1318
10:54:53	2900.00	2905.00	2905.00	+40.00	2	1317
10:54:53	2905.00	2915.00	2905.00	+40.00	4	1315
10:54:36	2910.00	2915.00	2910.00	+45.00	1	1311
10:54:23	2910.00	2915.00	2910.00	+45.00	1	1310
10:54:14	2910.00	2915.00	2910.00	+45.00	1	1309
10:53:48	2910.00	2915.00	2910.00	+45.00	1	1308
10:53:45	2910.00	2915.00	2910.00	+45.00	1	1307
10:52:28	2910.00	2920.00	2910.00	+45.00	1	1306
10:52:28	2910.00	2920.00	2910.00	+45.00	1	1305
10:52:18	2910.00	2920.00	2910.00	+45.00	1	1304
10:51:21	2910.00	2915.00	2915.00	+50.00	1	1303
10:51:21	2910.00	2915.00	2915.00	+50.00	7	1302
10:50:59	2905.00	2910.00	2910.00	+45.00	1	1295
10:50:48	2905.00	2915.00	2905.00	+40.00	1	1294
10:50:32	2910.00	2915.00	2910.00	+45.00	1	1293
10:49:43	2910.00	2915.00	2910.00	+45.00	1	1292
10:49:43	2905.00	2910.00	2910.00	+45.00	1	1291
10:49:43	2910.00	2915.00	2910.00	+45.00	1	1290
10:49:18	2910.00	2915.00	2910.00	+45.00	1	1289
10:49:16	2910.00	2915.00	2915.00	+50.00	1	1288
10:48:41	2910.00	2915.00	2910.00	+45.00	1	1287
10:48:22	2910.00	2915.00	2910.00	+45.00	1	1286
10:48:06	2910.00	2915.00	2910.00	+45.00	1	1285
10:48:05	2905.00	2910.00	2910.00	+45.00	1	1284
10:47:53	2910.00	2915.00	2910.00	+45.00	1	1283
10:47:47	2905.00	2915.00	2905.00	+40.00	1	1282
10:47:47	2905.00	2915.00	2905.00	+40.00	1	1281
10:47:39	2910.00	2915.00	2910.00	+45.00	1	1280
10:47:16	2910.00	2915.00	2910.00	+45.00	1	1279
10:47:13	2905.00	2910.00	2910.00	+45.00	1	1278
10:47:00	2910.00	2915.00	2910.00	+45.00	1	1277
10:46:27	2905.00	2910.00	2910.00	+45.00	1	1276
10:46:27	2910.00	2915.00	2910.00	+45.00	1	1275
10:46:27	2905.00	2915.00	2915.00	+50.00	1	1274
10:46:27	2915.00	2920.00	2910.00	+45.00	19	1273
10:46:27	2915.00	2920.00	2915.00	+50.00	1	1254
10:46:17	2915.00	2920.00	2915.00	+50.00	1	1253
10:46:00	2915.00	2925.00	2915.00	+50.00	1	1252
10:45:51	2915.00	2925.00	2915.00	+50.00	1	1251
10:45:42	2915.00	2920.00	2920.00	+55.00	3	1250
10:45:01	2915.00	2920.00	2915.00	+50.00	1	1247
10:44:47	2915.00	2925.00	2915.00	+50.00	1	1246
10:44:43	2915.00	2925.00	2915.00	+50.00	4	1245
10:44:34	2915.00	2925.00	2915.00	+50.00	1	1241
10:44:11	2915.00	2925.00	2915.00	+50.00	1	1240
10:43:21	2920.00	2925.00	2920.00	+55.00	1	1239
10:43:20	2920.00	2925.00	2925.00	+60.00	1	1238
10:43:17	2915.00	2925.00	2915.00	+50.00	1	1237
10:42:41	2915.00	2920.00	2920.00	+55.00	1	1236
10:42:38	2915.00	2920.00	2920.00	+55.00	2	1235
10:42:30	2915.00	2925.00	2915.00	+50.00	1	1233
10:42:16	2915.00	2925.00	2915.00	+50.00	1	1232
10:42:13	2915.00	2920.00	2920.00	+55.00	2	1231
10:42:10	2915.00	2920.00	2915.00	+50.00	1	1229
10:41:47	2915.00	2920.00	2915.00	+50.00	1	1228
10:41:40	2920.00	2925.00	2920.00	+55.00	1	1227
10:41:30	2920.00	2925.00	2920.00	+55.00	1	1226
10:41:09	2920.00	2925.00	2920.00	+55.00	1	1225
10:40:50	2920.00	2925.00	2920.00	+55.00	1	1224
10:40:46	2920.00	2925.00	2920.00	+55.00	1	1223
10:40:17	2920.00	2925.00	2920.00	+55.00	1	1222
10:40:01	2920.00	2925.00	2920.00	+55.00	1	1221
10:39:39	2920.00	2925.00	2925.00	+60.00	1	1220
10:39:18	2915.00	2925.00	2925.00	+60.00	1	1219
10:39:10	2915.00	2925.00	2915.00	+50.00	1	1218
10:39:02	2915.00	2920.00	2920.00	+55.00	3	1217
10:38:54	2915.00	2920.00	2920.00	+55.00	1	1214
10:38:47	2915.00	2920.00	2915.00	+50.00	1	1213
10:38:20	2915.00	2920.00	2915.00	+50.00	1	1212
10:38:15	2915.00	2920.00	2915.00	+50.00	1	1211
10:37:41	2915.00	2920.00	2915.00	+50.00	1	1210
10:37:30	2915.00	2920.00	2915.00	+50.00	1	1209
10:37:16	2915.00	2920.00	2915.00	+50.00	1	1208
10:36:52	2915.00	2920.00	2920.00	+55.00	1	1207
10:36:40	2915.00	2925.00	2915.00	+50.00	1	1206
10:35:57	2915.00	2925.00	2925.00	+60.00	1	1205
10:35:50	2915.00	2925.00	2915.00	+50.00	1	1204
10:35:46	2915.00	2925.00	2915.00	+50.00	1	1203
10:35:27	2915.00	2920.00	2920.00	+55.00	1	1202
10:35:19	2920.00	2925.00	2920.00	+55.00	1	1201
10:35:05	2915.00	2920.00	2920.00	+55.00	2	1200
10:35:00	2915.00	2920.00	2915.00	+50.00	1	1198
10:34:16	2915.00	2920.00	2915.00	+50.00	1	1197
10:34:10	2915.00	2920.00	2915.00	+50.00	1	1196
10:33:44	2915.00	2920.00	2920.00	+55.00	1	1195
10:33:30	2915.00	2920.00	2915.00	+50.00	1	1194
10:33:20	2915.00	2925.00	2915.00	+50.00	1	1193
10:33:11	2915.00	2920.00	2920.00	+55.00	1	1192
10:32:50	2915.00	2925.00	2925.00	+60.00	5	1191
10:32:46	2915.00	2925.00	2915.00	+50.00	1	1186
10:32:44	2915.00	2925.00	2915.00	+50.00	1	1185
10:32:30	2920.00	2925.00	2920.00	+55.00	1	1184
10:32:20	2920.00	2925.00	2920.00	+55.00	1	1183
10:31:40	2920.00	2930.00	2920.00	+55.00	1	1182
10:31:18	2920.00	2935.00	2920.00	+55.00	1	1181
10:31:16	2920.00	2930.00	2920.00	+55.00	1	1180
10:30:54	2930.00	2935.00	2930.00	+65.00	3	1179
10:30:54	2930.00	2935.00	2930.00	+65.00	1	1176
10:30:50	2930.00	2935.00	2930.00	+65.00	1	1175
10:30:30	2930.00	2935.00	2930.00	+65.00	1	1174
10:30:25	2930.00	2935.00	2935.00	+70.00	2	1173
10:30:04	2930.00	2935.00	2930.00	+65.00	1	1171
10:30:00	2930.00	2935.00	2930.00	+65.00	1	1170
10:29:51	2930.00	2935.00	2935.00	+70.00	1	1169
10:29:46	2930.00	2935.00	2930.00	+65.00	1	1168
10:29:29	2925.00	2930.00	2930.00	+65.00	3	1167
10:29:29	2925.00	2930.00	2930.00	+65.00	4	1164
10:29:29	2925.00	2930.00	2930.00	+65.00	2	1160
10:29:23	2920.00	2925.00	2925.00	+60.00	2	1158
10:29:10	2920.00	2925.00	2920.00	+55.00	1	1156
10:29:00	2920.00	2925.00	2925.00	+60.00	1	1155
10:28:20	2915.00	2925.00	2915.00	+50.00	1	1154
10:28:16	2915.00	2920.00	2915.00	+50.00	1	1153
10:27:58	2920.00	2925.00	2920.00	+55.00	1	1152
10:27:57	2920.00	2925.00	2920.00	+55.00	2	1151
10:27:35	2915.00	2920.00	2920.00	+55.00	3	1149
10:27:30	2910.00	2920.00	2910.00	+45.00	1	1146
10:27:27	2915.00	2920.00	2915.00	+50.00	1	1145
10:27:21	2915.00	2925.00	2915.00	+50.00	4	1144
10:26:59	2915.00	2925.00	2915.00	+50.00	1	1140
10:26:59	2925.00	2930.00	2925.00	+60.00	3	1139
10:26:51	2930.00	2935.00	2930.00	+65.00	3	1136
10:26:45	2930.00	2935.00	2930.00	+65.00	1	1133
10:26:40	2930.00	2935.00	2930.00	+65.00	1	1132
10:26:28	2925.00	2930.00	2930.00	+65.00	10	1131
10:25:50	2925.00	2930.00	2925.00	+60.00	1	1121
10:25:15	2925.00	2930.00	2925.00	+60.00	1	1120
10:25:00	2925.00	2930.00	2925.00	+60.00	1	1119
10:24:45	2925.00	2935.00	2925.00	+60.00	1	1118
10:24:41	2925.00	2930.00	2930.00	+65.00	2	1117
10:24:24	2930.00	2935.00	2930.00	+65.00	1	1115
10:24:12	2930.00	2935.00	2935.00	+70.00	1	1114
10:24:10	2930.00	2935.00	2930.00	+65.00	1	1113
10:23:57	2935.00	2940.00	2925.00	+60.00	5	1112
10:23:57	2935.00	2940.00	2930.00	+65.00	4	1107
10:23:57	2935.00	2940.00	2935.00	+70.00	1	1103
10:23:45	2930.00	2940.00	2930.00	+65.00	1	1102
10:23:42	2930.00	2935.00	2935.00	+70.00	5	1101
10:23:27	2935.00	2940.00	2935.00	+70.00	1	1096
10:23:22	2935.00	2940.00	2935.00	+70.00	2	1095
10:23:21	2935.00	2940.00	2935.00	+70.00	1	1093
10:23:20	2935.00	2940.00	2935.00	+70.00	1	1092
10:23:01	2930.00	2935.00	2935.00	+70.00	1	1091
10:22:58	2930.00	2935.00	2930.00	+65.00	1	1090
10:22:56	2930.00	2935.00	2935.00	+70.00	1	1089
10:22:45	2930.00	2935.00	2930.00	+65.00	1	1088
10:22:30	2930.00	2940.00	2930.00	+65.00	1	1087
10:22:24	2930.00	2940.00	2930.00	+65.00	1	1086
10:22:23	2930.00	2935.00	2935.00	+70.00	1	1085
10:22:20	2930.00	2935.00	2935.00	+70.00	2	1084
10:22:15	2930.00	2940.00	2930.00	+65.00	1	1082
10:22:06	2930.00	2935.00	2935.00	+70.00	2	1081
10:22:06	2935.00	2940.00	2935.00	+70.00	1	1079
10:21:48	2930.00	2935.00	2935.00	+70.00	1	1078
10:21:40	2935.00	2940.00	2935.00	+70.00	1	1077
10:21:37	2935.00	2940.00	2935.00	+70.00	1	1076
10:21:26	2930.00	2935.00	2935.00	+70.00	1	1075
10:21:21	2935.00	2940.00	2935.00	+70.00	1	1074
10:21:19	2935.00	2940.00	2935.00	+70.00	1	1073
10:21:19	2930.00	2935.00	2935.00	+70.00	1	1072
10:21:19	2930.00	2935.00	2935.00	+70.00	2	1071
10:21:14	2930.00	2935.00	2930.00	+65.00	1	1069
10:21:06	2930.00	2935.00	2930.00	+65.00	1	1068
10:20:50	2925.00	2935.00	2925.00	+60.00	1	1067
10:20:45	2930.00	2935.00	2930.00	+65.00	1	1066
10:20:40	2925.00	2930.00	2930.00	+65.00	1	1065
10:20:38	2925.00	2930.00	2930.00	+65.00	1	1064
10:20:37	2930.00	2935.00	2930.00	+65.00	4	1063
10:20:31	2930.00	2935.00	2935.00	+70.00	2	1059
10:20:19	2930.00	2935.00	2935.00	+70.00	1	1057
10:20:08	2925.00	2930.00	2930.00	+65.00	1	1056
10:20:04	2930.00	2935.00	2930.00	+65.00	1	1055
10:20:00	2930.00	2935.00	2930.00	+65.00	1	1054
10:19:55	2925.00	2930.00	2930.00	+65.00	1	1053
10:19:32	2925.00	2930.00	2925.00	+60.00	1	1052
10:19:15	2925.00	2935.00	2925.00	+60.00	1	1051
10:19:10	2925.00	2935.00	2925.00	+60.00	1	1050
10:19:08	2920.00	2925.00	2935.00	+70.00	2	1049
10:19:08	2920.00	2925.00	2930.00	+65.00	6	1047
10:19:08	2920.00	2925.00	2925.00	+60.00	2	1041
10:19:06	2915.00	2920.00	2920.00	+55.00	1	1039
10:18:50	2920.00	2925.00	2920.00	+55.00	1	1038
10:18:49	2915.00	2920.00	2920.00	+55.00	1	1037
10:18:45	2915.00	2920.00	2920.00	+55.00	2	1036
10:18:36	2920.00	2925.00	2920.00	+55.00	2	1034
10:18:33	2920.00	2930.00	2920.00	+55.00	1	1032
10:18:31	2925.00	2930.00	2925.00	+60.00	2	1031
10:18:20	2925.00	2930.00	2925.00	+60.00	1	1029
10:18:06	2925.00	2930.00	2930.00	+65.00	1	1028
10:17:45	2925.00	2930.00	2925.00	+60.00	1	1027
10:17:30	2920.00	2930.00	2920.00	+55.00	1	1026
10:17:24	2920.00	2930.00	2930.00	+65.00	1	1025
10:17:11	2930.00	2935.00	2930.00	+65.00	3	1024
10:17:07	2930.00	2935.00	2935.00	+70.00	2	1021
10:17:04	2930.00	2935.00	2935.00	+70.00	1	1019
10:17:04	2930.00	2935.00	2935.00	+70.00	1	1018
10:17:02	2930.00	2935.00	2935.00	+70.00	1	1017
10:17:01	2930.00	2935.00	2930.00	+65.00	1	1016
10:17:01	2930.00	2935.00	2935.00	+70.00	2	1015
10:17:00	2930.00	2935.00	2935.00	+70.00	1	1013
10:16:58	2930.00	2935.00	2935.00	+70.00	1	1012
10:16:53	2930.00	2935.00	2935.00	+70.00	1	1011
10:16:52	2930.00	2935.00	2935.00	+70.00	1	1010
10:16:51	2930.00	2935.00	2935.00	+70.00	1	1009
10:16:51	2925.00	2935.00	2935.00	+70.00	1	1008
10:16:51	2930.00	2935.00	2930.00	+65.00	1	1007
10:16:46	2930.00	2935.00	2935.00	+70.00	1	1006
10:16:46	2930.00	2935.00	2930.00	+65.00	2	1005
10:16:44	2925.00	2930.00	2930.00	+65.00	13	1003
10:16:43	2920.00	2925.00	2925.00	+60.00	5	990
10:16:43	2920.00	2925.00	2925.00	+60.00	2	985
10:16:40	2920.00	2925.00	2920.00	+55.00	1	983
10:16:17	2920.00	2925.00	2920.00	+55.00	1	982
10:16:12	2920.00	2925.00	2920.00	+55.00	1	981
10:16:01	2915.00	2925.00	2915.00	+50.00	1	980
10:15:52	2920.00	2925.00	2920.00	+55.00	4	979
10:15:52	2915.00	2920.00	2920.00	+55.00	1	975
10:15:50	2915.00	2920.00	2915.00	+50.00	1	974
10:15:33	2920.00	2925.00	2920.00	+55.00	1	973
10:15:33	2910.00	2920.00	2920.00	+55.00	2	972
10:15:33	2905.00	2915.00	2915.00	+50.00	9	970
10:15:28	2910.00	2915.00	2910.00	+45.00	1	961
10:15:17	2910.00	2915.00	2910.00	+45.00	3	960
10:15:05	2910.00	2915.00	2915.00	+50.00	2	957
10:15:01	2910.00	2920.00	2920.00	+55.00	1	955
10:15:01	2910.00	2920.00	2910.00	+45.00	1	954
10:15:00	2915.00	2925.00	2915.00	+50.00	1	953
10:14:51	2915.00	2925.00	2925.00	+60.00	1	952
10:14:41	2920.00	2925.00	2920.00	+55.00	1	951
10:14:35	2920.00	2925.00	2920.00	+55.00	1	950
10:14:18	2915.00	2920.00	2920.00	+55.00	1	949
10:14:18	2915.00	2920.00	2920.00	+55.00	1	948
10:14:17	2915.00	2920.00	2920.00	+55.00	1	947
10:14:10	2915.00	2925.00	2915.00	+50.00	1	946
10:14:01	2920.00	2930.00	2920.00	+55.00	2	945
10:14:00	2925.00	2930.00	2925.00	+60.00	4	943
10:13:56	2925.00	2930.00	2925.00	+60.00	1	939
10:13:56	2920.00	2925.00	2925.00	+60.00	9	938
10:13:53	2920.00	2925.00	2920.00	+55.00	1	929
10:13:49	2915.00	2925.00	2925.00	+60.00	1	928
10:13:49	2915.00	2925.00	2915.00	+50.00	1	927
10:13:47	2920.00	2925.00	2920.00	+55.00	1	926
10:13:47	2915.00	2920.00	2920.00	+55.00	1	925
10:13:46	2920.00	2925.00	2920.00	+55.00	1	924
10:13:45	2920.00	2925.00	2920.00	+55.00	1	923
10:13:43	2920.00	2925.00	2920.00	+55.00	1	922
10:13:23	2920.00	2925.00	2920.00	+55.00	1	921
10:13:23	2920.00	2925.00	2925.00	+60.00	1	920
10:13:22	2920.00	2925.00	2920.00	+55.00	1	919
10:13:20	2920.00	2925.00	2920.00	+55.00	1	918
10:13:13	2920.00	2925.00	2920.00	+55.00	1	917
10:13:09	2920.00	2925.00	2925.00	+60.00	1	916
10:13:07	2920.00	2925.00	2925.00	+60.00	2	915
10:12:59	2915.00	2920.00	2920.00	+55.00	8	913
10:12:59	2915.00	2920.00	2920.00	+55.00	2	905
10:12:57	2915.00	2920.00	2920.00	+55.00	1	903
10:12:56	2915.00	2920.00	2920.00	+55.00	1	902
10:12:56	2910.00	2915.00	2915.00	+50.00	7	901
10:12:56	2910.00	2915.00	2915.00	+50.00	2	894
10:12:44	2905.00	2910.00	2910.00	+45.00	1	892
10:12:44	2905.00	2910.00	2910.00	+45.00	2	891
10:12:32	2905.00	2910.00	2905.00	+40.00	1	889
10:12:30	2905.00	2910.00	2905.00	+40.00	1	888
10:12:25	2905.00	2910.00	2905.00	+40.00	1	887
10:12:03	2900.00	2905.00	2905.00	+40.00	1	886
10:11:52	2895.00	2900.00	2900.00	+35.00	4	885
10:11:49	2895.00	2900.00	2900.00	+35.00	1	881
10:11:47	2895.00	2900.00	2895.00	+30.00	1	880
10:11:43	2895.00	2900.00	2900.00	+35.00	1	879
10:11:42	2895.00	2900.00	2900.00	+35.00	1	878
10:11:42	2895.00	2900.00	2900.00	+35.00	1	877
10:11:42	2890.00	2895.00	2895.00	+30.00	5	876
10:11:42	2890.00	2895.00	2895.00	+30.00	1	871
10:11:32	2885.00	2890.00	2890.00	+25.00	5	870
10:11:03	2880.00	2885.00	2885.00	+20.00	1	865
10:10:54	2885.00	2890.00	2885.00	+20.00	4	864
10:10:51	2885.00	2890.00	2885.00	+20.00	1	860
10:10:33	2885.00	2890.00	2885.00	+20.00	1	859
10:10:29	2880.00	2885.00	2885.00	+20.00	1	858
10:10:13	2875.00	2880.00	2880.00	+15.00	1	857
10:10:13	2875.00	2880.00	2880.00	+15.00	1	856
10:10:01	2870.00	2880.00	2870.00	+5.00	1	855
10:09:57	2870.00	2875.00	2875.00	+10.00	1	854
10:09:54	2870.00	2875.00	2870.00	+5.00	1	853
10:09:38	2870.00	2880.00	2870.00	+5.00	1	852
10:09:32	2865.00	2870.00	2870.00	+5.00	1	851
10:09:32	2865.00	2870.00	2870.00	+5.00	1	850
10:09:20	2865.00	2870.00	2870.00	+5.00	1	849
10:09:11	2865.00	2870.00	2865.00	0	1	848
10:08:53	2865.00	2870.00	2865.00	0	1	847
10:08:35	2865.00	2870.00	2865.00	0	1	846
10:08:21	2865.00	2870.00	2865.00	0	1	845
10:08:08	2865.00	2870.00	2865.00	0	1	844
10:07:31	2865.00	2875.00	2865.00	0	1	843
10:07:21	2870.00	2875.00	2870.00	+5.00	1	842
10:07:07	2865.00	2875.00	2865.00	0	1	841
10:07:05	2870.00	2875.00	2870.00	+5.00	3	840
10:07:05	2870.00	2875.00	2870.00	+5.00	1	837
10:07:05	2870.00	2875.00	2870.00	+5.00	4	836
10:07:05	2870.00	2875.00	2870.00	+5.00	4	832
10:07:01	2870.00	2875.00	2875.00	+10.00	1	828
10:06:50	2875.00	2880.00	2875.00	+10.00	1	827
10:06:45	2875.00	2880.00	2875.00	+10.00	1	826
10:06:41	2875.00	2885.00	2875.00	+10.00	1	825
10:06:39	2880.00	2885.00	2880.00	+15.00	1	824
10:06:11	2875.00	2885.00	2875.00	+10.00	2	823
10:05:51	2875.00	2885.00	2875.00	+10.00	1	821
10:05:44	2875.00	2880.00	2880.00	+15.00	1	820
10:05:34	2875.00	2880.00	2880.00	+15.00	1	819
10:05:01	2875.00	2880.00	2875.00	+10.00	1	818
10:04:14	2875.00	2880.00	2880.00	+15.00	1	817
10:04:11	2875.00	2885.00	2875.00	+10.00	1	816
10:03:44	2875.00	2885.00	2875.00	+10.00	1	815
10:03:32	2875.00	2880.00	2880.00	+15.00	1	814
10:03:21	2875.00	2885.00	2875.00	+10.00	1	813
10:03:07	2880.00	2890.00	2880.00	+15.00	1	812
10:03:00	2885.00	2890.00	2885.00	+20.00	7	811
10:02:31	2885.00	2890.00	2885.00	+20.00	1	804
10:01:41	2885.00	2890.00	2885.00	+20.00	1	803
10:00:53	2890.00	2895.00	2890.00	+25.00	1	802
10:00:50	2890.00	2895.00	2890.00	+25.00	1	801
10:00:42	2885.00	2890.00	2890.00	+25.00	1	800
10:00:42	2885.00	2890.00	2890.00	+25.00	1	799
10:00:18	2885.00	2890.00	2890.00	+25.00	1	798
10:00:17	2880.00	2885.00	2885.00	+20.00	1	797
10:00:04	2885.00	2890.00	2885.00	+20.00	1	796
10:00:04	2885.00	2890.00	2885.00	+20.00	1	795
10:00:04	2875.00	2885.00	2885.00	+20.00	3	794
10:00:02	2885.00	2890.00	2885.00	+20.00	1	791
10:00:02	2885.00	2890.00	2885.00	+20.00	1	790
10:00:00	2885.00	2890.00	2885.00	+20.00	1	789
09:59:54	2885.00	2890.00	2885.00	+20.00	1	788
09:59:43	2875.00	2880.00	2880.00	+15.00	2	787
09:59:43	2875.00	2880.00	2880.00	+15.00	2	785
09:59:43	2875.00	2880.00	2880.00	+15.00	7	783
09:59:38	2875.00	2880.00	2875.00	+10.00	1	776
09:59:32	2875.00	2880.00	2875.00	+10.00	1	775
09:59:11	2875.00	2880.00	2880.00	+15.00	2	774
09:59:10	2875.00	2880.00	2875.00	+10.00	1	772
09:59:07	2870.00	2875.00	2875.00	+10.00	3	771
09:59:03	2875.00	2880.00	2875.00	+10.00	1	768
09:59:03	2875.00	2880.00	2875.00	+10.00	1	767
09:58:57	2875.00	2880.00	2875.00	+10.00	1	766
09:58:54	2875.00	2880.00	2875.00	+10.00	2	765
09:58:49	2875.00	2880.00	2875.00	+10.00	1	763
09:58:46	2870.00	2875.00	2875.00	+10.00	1	762
09:58:32	2875.00	2880.00	2875.00	+10.00	1	761
09:58:26	2875.00	2880.00	2875.00	+10.00	1	760
09:58:26	2875.00	2880.00	2875.00	+10.00	1	759
09:58:26	2880.00	2885.00	2880.00	+15.00	1	758
09:58:26	2880.00	2885.00	2880.00	+15.00	3	757
09:58:26	2880.00	2885.00	2880.00	+15.00	3	754
09:58:26	2880.00	2885.00	2880.00	+15.00	3	751
09:58:21	2880.00	2885.00	2880.00	+15.00	1	748
09:58:21	2885.00	2890.00	2885.00	+20.00	10	747
09:58:20	2885.00	2890.00	2885.00	+20.00	1	737
09:57:56	2885.00	2890.00	2885.00	+20.00	1	736
09:57:40	2885.00	2890.00	2885.00	+20.00	2	735
09:57:30	2885.00	2890.00	2885.00	+20.00	1	733
09:57:03	2890.00	2895.00	2890.00	+25.00	1	732
09:56:47	2895.00	2900.00	2895.00	+30.00	4	731
09:56:40	2895.00	2900.00	2895.00	+30.00	1	727
09:56:18	2895.00	2900.00	2900.00	+35.00	1	726
09:56:12	2895.00	2900.00	2895.00	+30.00	1	725
09:56:06	2890.00	2895.00	2895.00	+30.00	4	724
09:55:50	2890.00	2895.00	2890.00	+25.00	1	720
09:55:44	2885.00	2890.00	2890.00	+25.00	1	719
09:55:44	2885.00	2890.00	2890.00	+25.00	1	718
09:55:40	2885.00	2890.00	2890.00	+25.00	1	717
09:55:40	2885.00	2890.00	2890.00	+25.00	3	716
09:55:35	2880.00	2885.00	2885.00	+20.00	2	713
09:55:25	2875.00	2880.00	2885.00	+20.00	4	711
09:55:25	2875.00	2880.00	2880.00	+15.00	6	707
09:55:07	2875.00	2880.00	2880.00	+15.00	1	701
09:55:00	2880.00	2885.00	2880.00	+15.00	2	700
09:55:00	2880.00	2885.00	2880.00	+15.00	2	698
09:55:00	2880.00	2885.00	2880.00	+15.00	1	696
09:55:00	2880.00	2885.00	2880.00	+15.00	1	695
09:54:33	2880.00	2885.00	2885.00	+20.00	1	694
09:54:06	2885.00	2890.00	2885.00	+20.00	1	693
09:53:46	2885.00	2890.00	2890.00	+25.00	2	692
09:53:45	2885.00	2890.00	2885.00	+20.00	1	690
09:53:37	2885.00	2890.00	2885.00	+20.00	1	689
09:53:25	2885.00	2890.00	2885.00	+20.00	1	688
09:53:18	2890.00	2895.00	2890.00	+25.00	4	687
09:53:18	2890.00	2895.00	2890.00	+25.00	1	683
09:52:25	2890.00	2895.00	2890.00	+25.00	1	682
09:52:13	2885.00	2890.00	2890.00	+25.00	4	681
09:51:41	2885.00	2890.00	2885.00	+20.00	2	677
09:50:49	2880.00	2885.00	2885.00	+20.00	1	675
09:50:36	2885.00	2890.00	2885.00	+20.00	1	674
09:50:25	2885.00	2890.00	2885.00	+20.00	1	673
09:50:10	2885.00	2890.00	2885.00	+20.00	1	672
09:49:13	2885.00	2890.00	2890.00	+25.00	1	671
09:48:51	2885.00	2890.00	2890.00	+25.00	1	670
09:48:49	2885.00	2890.00	2885.00	+20.00	1	669
09:48:24	2890.00	2895.00	2890.00	+25.00	2	668
09:48:00	2890.00	2895.00	2890.00	+25.00	1	666
09:48:00	2885.00	2890.00	2890.00	+25.00	2	665
09:47:38	2890.00	2895.00	2890.00	+25.00	4	663
09:47:32	2890.00	2895.00	2890.00	+25.00	1	659
09:47:23	2890.00	2900.00	2890.00	+25.00	1	658
09:47:14	2895.00	2900.00	2895.00	+30.00	2	657
09:47:14	2895.00	2900.00	2895.00	+30.00	1	655
09:46:37	2895.00	2900.00	2900.00	+35.00	1	654
09:46:35	2895.00	2900.00	2900.00	+35.00	1	653
09:46:02	2890.00	2900.00	2890.00	+25.00	1	652
09:46:01	2890.00	2900.00	2900.00	+35.00	1	651
09:46:01	2890.00	2900.00	2900.00	+35.00	1	650
09:45:57	2890.00	2895.00	2895.00	+30.00	1	649
09:45:57	2890.00	2895.00	2890.00	+25.00	1	648
09:45:53	2895.00	2900.00	2895.00	+30.00	1	647
09:45:40	2890.00	2900.00	2900.00	+35.00	1	646
09:45:33	2890.00	2900.00	2900.00	+35.00	1	645
09:45:30	2890.00	2895.00	2895.00	+30.00	1	644
09:45:27	2890.00	2895.00	2895.00	+30.00	1	643
09:45:16	2890.00	2900.00	2890.00	+25.00	1	642
09:45:12	2895.00	2900.00	2895.00	+30.00	1	641
09:45:08	2895.00	2900.00	2895.00	+30.00	2	640
09:44:57	2895.00	2900.00	2895.00	+30.00	2	638
09:44:41	2895.00	2900.00	2900.00	+35.00	1	636
09:44:39	2895.00	2900.00	2895.00	+30.00	1	635
09:44:36	2900.00	2905.00	2900.00	+35.00	4	634
09:44:34	2905.00	2910.00	2905.00	+40.00	3	630
09:44:32	2905.00	2910.00	2905.00	+40.00	1	627
09:44:31	2905.00	2910.00	2905.00	+40.00	1	626
09:44:21	2905.00	2910.00	2905.00	+40.00	3	625
09:43:44	2905.00	2910.00	2910.00	+45.00	1	622
09:43:36	2910.00	2915.00	2910.00	+45.00	1	621
09:43:30	2905.00	2910.00	2910.00	+45.00	1	620
09:43:19	2910.00	2920.00	2910.00	+45.00	2	619
09:43:05	2910.00	2915.00	2915.00	+50.00	1	617
09:43:04	2910.00	2915.00	2910.00	+45.00	1	616
09:42:56	2910.00	2915.00	2915.00	+50.00	1	615
09:41:59	2905.00	2910.00	2910.00	+45.00	3	614
09:41:53	2900.00	2905.00	2905.00	+40.00	2	611
09:41:47	2900.00	2905.00	2900.00	+35.00	1	609
09:41:38	2900.00	2905.00	2900.00	+35.00	1	608
09:40:59	2900.00	2910.00	2900.00	+35.00	1	607
09:40:58	2900.00	2905.00	2905.00	+40.00	2	606
09:40:57	2900.00	2905.00	2900.00	+35.00	2	604
09:40:12	2895.00	2905.00	2895.00	+30.00	1	602
09:39:57	2900.00	2905.00	2900.00	+35.00	1	601
09:39:33	2900.00	2910.00	2900.00	+35.00	2	600
09:39:32	2900.00	2910.00	2910.00	+45.00	1	598
09:39:17	2910.00	2915.00	2910.00	+45.00	1	597
09:39:08	2910.00	2915.00	2915.00	+50.00	1	596
09:39:08	2915.00	2920.00	2915.00	+50.00	2	595
09:39:06	2915.00	2925.00	2925.00	+60.00	1	593
09:39:06	2920.00	2925.00	2920.00	+55.00	5	592
09:38:54	2925.00	2930.00	2925.00	+60.00	1	587
09:38:48	2925.00	2930.00	2925.00	+60.00	1	586
09:38:46	2920.00	2930.00	2920.00	+55.00	1	585
09:38:45	2925.00	2930.00	2925.00	+60.00	1	584
09:38:44	2920.00	2925.00	2925.00	+60.00	6	583
09:38:42	2920.00	2925.00	2925.00	+60.00	1	577
09:38:26	2920.00	2925.00	2925.00	+60.00	1	576
09:38:20	2920.00	2925.00	2925.00	+60.00	1	575
09:38:03	2920.00	2925.00	2925.00	+60.00	1	574
09:37:56	2920.00	2925.00	2920.00	+55.00	1	573
09:37:56	2915.00	2920.00	2920.00	+55.00	1	572
09:37:56	2915.00	2920.00	2920.00	+55.00	1	571
09:37:38	2915.00	2920.00	2920.00	+55.00	2	570
09:37:38	2915.00	2920.00	2920.00	+55.00	1	568
09:37:34	2915.00	2920.00	2920.00	+55.00	1	567
09:37:30	2920.00	2925.00	2920.00	+55.00	1	566
09:37:24	2920.00	2925.00	2920.00	+55.00	1	565
09:37:22	2920.00	2925.00	2920.00	+55.00	1	564
09:37:21	2920.00	2925.00	2920.00	+55.00	1	563
09:37:19	2920.00	2925.00	2925.00	+60.00	1	562
09:37:19	2920.00	2925.00	2920.00	+55.00	1	561
09:37:06	2920.00	2925.00	2920.00	+55.00	2	560
09:37:05	2920.00	2925.00	2925.00	+60.00	1	558
09:37:05	2920.00	2925.00	2925.00	+60.00	1	557
09:36:46	2915.00	2920.00	2920.00	+55.00	1	556
09:36:46	2915.00	2920.00	2920.00	+55.00	4	555
09:36:46	2915.00	2920.00	2920.00	+55.00	1	551
09:36:45	2915.00	2920.00	2920.00	+55.00	3	550
09:36:40	2915.00	2920.00	2920.00	+55.00	1	547
09:36:39	2915.00	2920.00	2915.00	+50.00	1	546
09:36:39	2910.00	2915.00	2915.00	+50.00	2	545
09:36:39	2910.00	2915.00	2915.00	+50.00	5	543
09:36:39	2910.00	2915.00	2915.00	+50.00	2	538
09:36:39	2910.00	2915.00	2915.00	+50.00	1	536
09:36:39	2910.00	2915.00	2915.00	+50.00	1	535
09:36:37	2905.00	2910.00	2910.00	+45.00	5	534
09:36:07	2900.00	2905.00	2905.00	+40.00	1	529
09:36:01	2900.00	2910.00	2900.00	+35.00	1	528
09:35:55	2900.00	2905.00	2905.00	+40.00	1	527
09:35:53	2900.00	2910.00	2900.00	+35.00	1	526
09:35:50	2900.00	2905.00	2905.00	+40.00	1	525
09:35:47	2900.00	2905.00	2905.00	+40.00	1	524
09:35:40	2900.00	2910.00	2910.00	+45.00	1	523
09:35:22	2900.00	2910.00	2910.00	+45.00	1	522
09:35:21	2905.00	2910.00	2905.00	+40.00	1	521
09:35:21	2905.00	2910.00	2905.00	+40.00	1	520
09:35:18	2905.00	2910.00	2905.00	+40.00	3	519
09:35:15	2905.00	2910.00	2910.00	+45.00	1	516
09:34:47	2905.00	2910.00	2905.00	+40.00	1	515
09:34:39	2900.00	2905.00	2905.00	+40.00	2	514
09:34:39	2900.00	2905.00	2905.00	+40.00	2	512
09:34:27	2900.00	2905.00	2900.00	+35.00	1	510
09:33:16	2890.00	2895.00	2895.00	+30.00	1	509
09:33:11	2890.00	2895.00	2895.00	+30.00	1	508
09:33:01	2890.00	2895.00	2890.00	+25.00	1	507
09:32:31	2890.00	2895.00	2895.00	+30.00	2	506
09:31:44	2890.00	2895.00	2890.00	+25.00	1	504
09:31:34	2890.00	2895.00	2890.00	+25.00	1	503
09:31:11	2885.00	2890.00	2890.00	+25.00	1	502
09:31:05	2885.00	2890.00	2890.00	+25.00	1	501
09:30:59	2890.00	2895.00	2890.00	+25.00	1	500
09:30:52	2890.00	2900.00	2890.00	+25.00	1	499
09:30:26	2890.00	2900.00	2890.00	+25.00	1	498
09:30:24	2895.00	2905.00	2895.00	+30.00	4	497
09:30:22	2900.00	2905.00	2900.00	+35.00	1	493
09:30:22	2900.00	2905.00	2900.00	+35.00	2	492
09:30:20	2905.00	2910.00	2905.00	+40.00	5	490
09:30:18	2905.00	2910.00	2910.00	+45.00	1	485
09:30:09	2905.00	2910.00	2910.00	+45.00	3	484
09:30:09	2905.00	2910.00	2910.00	+45.00	1	481
09:30:08	2905.00	2910.00	2905.00	+40.00	1	480
09:29:59	2905.00	2910.00	2910.00	+45.00	1	479
09:29:51	2905.00	2910.00	2905.00	+40.00	1	478
09:29:49	2905.00	2910.00	2905.00	+40.00	1	477
09:29:48	2900.00	2905.00	2905.00	+40.00	6	476
09:29:48	2895.00	2905.00	2905.00	+40.00	2	470
09:29:48	2895.00	2905.00	2905.00	+40.00	2	468
09:29:42	2895.00	2900.00	2900.00	+35.00	1	466
09:29:22	2900.00	2905.00	2905.00	+40.00	1	465
09:29:06	2890.00	2900.00	2900.00	+35.00	1	464
09:28:48	2900.00	2905.00	2900.00	+35.00	1	463
09:28:47	2895.00	2900.00	2900.00	+35.00	5	462
09:28:47	2890.00	2895.00	2895.00	+30.00	3	457
09:28:42	2890.00	2895.00	2890.00	+25.00	1	454
09:28:39	2880.00	2890.00	2890.00	+25.00	2	453
09:27:30	2885.00	2890.00	2885.00	+20.00	1	451
09:27:26	2885.00	2895.00	2885.00	+20.00	1	450
09:27:16	2885.00	2890.00	2885.00	+20.00	1	449
09:25:50	2880.00	2895.00	2880.00	+15.00	1	448
09:25:42	2885.00	2900.00	2885.00	+20.00	1	447
09:25:36	2885.00	2895.00	2895.00	+30.00	1	446
09:25:30	2885.00	2895.00	2895.00	+30.00	1	445
09:25:26	2880.00	2885.00	2885.00	+20.00	1	444
09:25:26	2880.00	2885.00	2885.00	+20.00	3	443
09:25:26	2880.00	2885.00	2885.00	+20.00	1	440
09:24:55	2870.00	2875.00	2875.00	+10.00	1	439
09:24:40	2870.00	2880.00	2870.00	+5.00	1	438
09:24:35	2875.00	2880.00	2875.00	+10.00	2	437
09:24:27	2880.00	2885.00	2880.00	+15.00	1	435
09:24:27	2880.00	2885.00	2880.00	+15.00	1	434
09:24:27	2880.00	2885.00	2880.00	+15.00	2	433
09:24:24	2880.00	2885.00	2880.00	+15.00	5	431
09:23:44	2880.00	2885.00	2885.00	+20.00	1	426
09:23:35	2880.00	2885.00	2885.00	+20.00	1	425
09:23:22	2880.00	2885.00	2885.00	+20.00	1	424
09:22:51	2875.00	2880.00	2880.00	+15.00	1	423
09:22:51	2875.00	2880.00	2880.00	+15.00	1	422
09:22:51	2875.00	2880.00	2880.00	+15.00	1	421
09:22:44	2875.00	2880.00	2880.00	+15.00	2	420
09:22:32	2870.00	2875.00	2875.00	+10.00	2	418
09:22:32	2870.00	2875.00	2875.00	+10.00	6	416
09:22:16	2870.00	2875.00	2875.00	+10.00	1	410
09:21:44	2870.00	2875.00	2870.00	+5.00	1	409
09:20:46	2865.00	2870.00	2870.00	+5.00	1	408
09:20:43	2865.00	2870.00	2870.00	+5.00	1	407
09:19:46	2865.00	2870.00	2870.00	+5.00	1	406
09:19:35	2870.00	2875.00	2870.00	+5.00	3	405
09:18:46	2865.00	2870.00	2865.00	0	1	402
09:18:46	2865.00	2870.00	2865.00	0	1	401
09:18:46	2865.00	2870.00	2865.00	0	1	400
09:18:37	2870.00	2875.00	2870.00	+5.00	3	399
09:18:35	2875.00	2885.00	2875.00	+10.00	6	396
09:18:35	2880.00	2885.00	2880.00	+15.00	1	390
09:18:30	2875.00	2880.00	2880.00	+15.00	1	389
09:18:19	2880.00	2885.00	2880.00	+15.00	1	388
09:18:08	2880.00	2885.00	2880.00	+15.00	1	387
09:17:59	2875.00	2880.00	2880.00	+15.00	1	386
09:17:54	2875.00	2880.00	2880.00	+15.00	3	385
09:17:54	2880.00	2890.00	2880.00	+15.00	2	382
09:17:47	2880.00	2885.00	2885.00	+20.00	1	380
09:17:37	2880.00	2890.00	2880.00	+15.00	1	379
09:17:32	2885.00	2895.00	2880.00	+15.00	6	378
09:17:32	2885.00	2895.00	2885.00	+20.00	4	372
09:17:29	2880.00	2885.00	2895.00	+30.00	4	368
09:17:29	2880.00	2885.00	2890.00	+25.00	3	364
09:17:29	2880.00	2885.00	2885.00	+20.00	3	361
09:17:05	2875.00	2880.00	2880.00	+15.00	2	358
09:17:00	2875.00	2880.00	2880.00	+15.00	1	356
09:16:48	2875.00	2880.00	2875.00	+10.00	1	355
09:16:44	2875.00	2880.00	2880.00	+15.00	1	354
09:16:20	2875.00	2880.00	2875.00	+10.00	1	353
09:15:57	2870.00	2880.00	2880.00	+15.00	1	352
09:15:57	2875.00	2880.00	2875.00	+10.00	4	351
09:15:57	2880.00	2885.00	2880.00	+15.00	1	347
09:15:50	2870.00	2880.00	2880.00	+15.00	2	346
09:15:42	2875.00	2880.00	2880.00	+15.00	1	344
09:15:42	2870.00	2880.00	2880.00	+15.00	1	343
09:15:41	2880.00	2885.00	2880.00	+15.00	1	342
09:15:33	2875.00	2880.00	2880.00	+15.00	1	341
09:15:32	2880.00	2885.00	2880.00	+15.00	1	340
09:15:32	2875.00	2880.00	2880.00	+15.00	1	339
09:15:32	2875.00	2880.00	2880.00	+15.00	3	338
09:15:32	2875.00	2880.00	2880.00	+15.00	6	335
09:15:31	2870.00	2875.00	2875.00	+10.00	5	329
09:15:31	2870.00	2875.00	2875.00	+10.00	1	324
09:14:44	2865.00	2870.00	2870.00	+5.00	1	323
09:14:44	2870.00	2875.00	2870.00	+5.00	2	322
09:14:30	2865.00	2875.00	2875.00	+10.00	1	320
09:13:29	2865.00	2875.00	2865.00	0	1	319
09:13:27	2865.00	2870.00	2870.00	+5.00	1	318
09:13:16	2865.00	2870.00	2870.00	+5.00	2	317
09:13:16	2870.00	2875.00	2870.00	+5.00	3	315
09:13:16	2870.00	2875.00	2870.00	+5.00	2	312
09:12:30	2860.00	2865.00	2865.00	0	2	310
09:11:22	2855.00	2865.00	2855.00	-10.00	3	308
09:11:22	2860.00	2865.00	2860.00	-5.00	2	305
09:11:21	2860.00	2865.00	2860.00	-5.00	1	303
09:11:13	2855.00	2860.00	2860.00	-5.00	1	302
09:10:52	2855.00	2860.00	2860.00	-5.00	1	301
09:10:18	2850.00	2855.00	2855.00	-10.00	2	300
09:09:51	2845.00	2855.00	2845.00	-20.00	1	298
09:09:49	2840.00	2845.00	2845.00	-20.00	6	297
09:09:49	2850.00	2855.00	2845.00	-20.00	4	291
09:09:49	2850.00	2855.00	2850.00	-15.00	3	287
09:09:47	2850.00	2855.00	2855.00	-10.00	1	284
09:09:42	2850.00	2855.00	2855.00	-10.00	1	283
09:09:34	2845.00	2850.00	2850.00	-15.00	2	282
09:09:34	2845.00	2850.00	2850.00	-15.00	1	280
09:09:34	2845.00	2850.00	2850.00	-15.00	1	279
09:09:26	2845.00	2850.00	2850.00	-15.00	1	278
09:09:08	2850.00	2855.00	2850.00	-15.00	1	277
09:09:04	2850.00	2860.00	2850.00	-15.00	1	276
09:09:00	2855.00	2860.00	2855.00	-10.00	1	275
09:08:44	2855.00	2865.00	2855.00	-10.00	1	274
09:08:39	2860.00	2865.00	2860.00	-5.00	1	273
09:08:39	2860.00	2865.00	2860.00	-5.00	1	272
09:08:34	2865.00	2870.00	2865.00	0	2	271
09:08:34	2865.00	2870.00	2865.00	0	1	269
09:08:24	2865.00	2870.00	2865.00	0	1	268
09:08:04	2865.00	2875.00	2865.00	0	1	267
09:08:00	2865.00	2875.00	2865.00	0	1	266
09:07:54	2870.00	2880.00	2870.00	+5.00	2	265
09:07:53	2870.00	2880.00	2880.00	+15.00	1	263
09:07:47	2880.00	2885.00	2880.00	+15.00	1	262
09:07:46	2880.00	2885.00	2880.00	+15.00	1	261
09:07:31	2880.00	2890.00	2880.00	+15.00	1	260
09:07:29	2880.00	2890.00	2880.00	+15.00	1	259
09:07:14	2880.00	2890.00	2890.00	+25.00	1	258
09:07:14	2885.00	2895.00	2885.00	+20.00	1	257
09:07:14	2890.00	2895.00	2890.00	+25.00	1	256
09:07:14	2890.00	2895.00	2890.00	+25.00	4	255
09:07:01	2895.00	2905.00	2895.00	+30.00	1	251
09:07:01	2900.00	2910.00	2900.00	+35.00	4	250
09:06:58	2900.00	2910.00	2910.00	+45.00	1	246
09:06:50	2900.00	2910.00	2910.00	+45.00	1	245
09:06:48	2910.00	2915.00	2910.00	+45.00	3	244
09:06:40	2905.00	2910.00	2910.00	+45.00	1	241
09:06:32	2910.00	2915.00	2915.00	+50.00	1	240
09:06:32	2905.00	2910.00	2910.00	+45.00	3	239
09:06:32	2900.00	2905.00	2905.00	+40.00	2	236
09:06:31	2895.00	2900.00	2900.00	+35.00	1	234
09:06:28	2900.00	2905.00	2900.00	+35.00	9	233
09:06:28	2900.00	2910.00	2900.00	+35.00	1	224
09:06:25	2905.00	2910.00	2905.00	+40.00	8	223
09:06:21	2910.00	2915.00	2910.00	+45.00	1	215
09:06:08	2910.00	2915.00	2910.00	+45.00	1	214
09:06:08	2905.00	2915.00	2915.00	+50.00	1	213
09:06:05	2910.00	2915.00	2910.00	+45.00	5	212
09:05:57	2910.00	2915.00	2915.00	+50.00	1	207
09:05:57	2910.00	2915.00	2910.00	+45.00	1	206
09:05:51	2905.00	2910.00	2915.00	+50.00	3	205
09:05:51	2905.00	2910.00	2910.00	+45.00	2	202
09:05:46	2900.00	2910.00	2910.00	+45.00	1	200
09:05:45	2900.00	2910.00	2910.00	+45.00	1	199
09:05:37	2900.00	2910.00	2910.00	+45.00	1	198
09:05:36	2905.00	2910.00	2905.00	+40.00	1	197
09:05:36	2905.00	2910.00	2910.00	+45.00	1	196
09:05:36	2905.00	2910.00	2905.00	+40.00	1	195
09:05:35	2910.00	2915.00	2910.00	+45.00	1	194
09:05:35	2910.00	2920.00	2910.00	+45.00	1	193
09:05:32	2915.00	2920.00	2915.00	+50.00	1	192
09:05:32	2915.00	2920.00	2915.00	+50.00	1	191
09:05:30	2910.00	2915.00	2915.00	+50.00	1	190
09:05:28	2915.00	2920.00	2915.00	+50.00	1	189
09:05:28	2910.00	2915.00	2915.00	+50.00	1	188
09:05:27	2915.00	2920.00	2915.00	+50.00	1	187
09:05:24	2915.00	2920.00	2915.00	+50.00	1	186
09:05:20	2905.00	2915.00	2915.00	+50.00	1	185
09:05:19	2910.00	2915.00	2910.00	+45.00	1	184
09:05:19	2910.00	2915.00	2910.00	+45.00	1	183
09:05:19	2910.00	2920.00	2910.00	+45.00	1	182
09:05:19	2905.00	2910.00	2910.00	+45.00	2	181
09:05:17	2905.00	2910.00	2905.00	+40.00	1	179
09:05:06	2900.00	2905.00	2905.00	+40.00	1	178
09:05:05	2900.00	2905.00	2900.00	+35.00	1	177
09:05:03	2895.00	2900.00	2900.00	+35.00	1	176
09:04:55	2900.00	2905.00	2900.00	+35.00	1	175
09:04:55	2880.00	2890.00	2900.00	+35.00	7	174
09:04:55	2880.00	2890.00	2895.00	+30.00	7	167
09:04:55	2880.00	2890.00	2890.00	+25.00	2	160
09:04:54	2885.00	2890.00	2885.00	+20.00	3	158
09:04:54	2890.00	2895.00	2890.00	+25.00	4	155
09:04:53	2890.00	2895.00	2890.00	+25.00	1	151
09:04:44	2890.00	2895.00	2890.00	+25.00	1	150
09:04:44	2885.00	2890.00	2890.00	+25.00	1	149
09:04:33	2885.00	2890.00	2885.00	+20.00	1	148
09:04:30	2880.00	2885.00	2885.00	+20.00	1	147
09:04:18	2880.00	2890.00	2890.00	+25.00	1	146
09:04:15	2885.00	2890.00	2885.00	+20.00	1	145
09:04:12	2885.00	2890.00	2885.00	+20.00	2	144
09:04:09	2880.00	2890.00	2890.00	+25.00	1	142
09:04:05	2875.00	2880.00	2890.00	+25.00	1	141
09:04:05	2875.00	2880.00	2885.00	+20.00	2	140
09:04:05	2875.00	2880.00	2880.00	+15.00	2	138
09:04:04	2870.00	2875.00	2875.00	+10.00	1	136
09:03:59	2870.00	2875.00	2875.00	+10.00	1	135
09:03:56	2870.00	2875.00	2870.00	+5.00	1	134
09:03:56	2855.00	2860.00	2875.00	+10.00	1	133
09:03:56	2855.00	2860.00	2870.00	+5.00	2	132
09:03:56	2855.00	2860.00	2865.00	0	1	130
09:03:56	2855.00	2860.00	2860.00	-5.00	1	129
09:03:47	2845.00	2850.00	2850.00	-15.00	2	128
09:03:47	2845.00	2850.00	2850.00	-15.00	1	126
09:03:46	2840.00	2845.00	2845.00	-20.00	1	125
09:03:46	2840.00	2845.00	2845.00	-20.00	3	124
09:03:38	2835.00	2840.00	2845.00	-20.00	1	121
09:03:38	2835.00	2840.00	2840.00	-25.00	1	120
09:03:35	2830.00	2840.00	2840.00	-25.00	1	119
09:03:22	2830.00	2845.00	2845.00	-20.00	1	118
09:03:19	2835.00	2840.00	2835.00	-30.00	1	117
09:03:17	2835.00	2840.00	2840.00	-25.00	1	116
09:03:15	2840.00	2845.00	2840.00	-25.00	2	115
09:03:09	2840.00	2845.00	2845.00	-20.00	2	113
09:03:09	2840.00	2845.00	2840.00	-25.00	1	111
09:03:08	2845.00	2850.00	2845.00	-20.00	2	110
09:03:05	2840.00	2845.00	2845.00	-20.00	2	108
09:03:05	2835.00	2840.00	2840.00	-25.00	5	106
09:03:05	2835.00	2840.00	2840.00	-25.00	2	101
09:03:00	2830.00	2840.00	2840.00	-25.00	1	99
09:03:00	2830.00	2835.00	2835.00	-30.00	1	98
09:03:00	2825.00	2830.00	2830.00	-35.00	1	97
09:02:58	2830.00	2835.00	2830.00	-35.00	1	96
09:02:57	2825.00	2830.00	2830.00	-35.00	2	95
09:02:42	2830.00	2840.00	2830.00	-35.00	3	93
09:02:40	2830.00	2835.00	2835.00	-30.00	2	90
09:02:39	2835.00	2840.00	2835.00	-30.00	1	88
09:02:39	2840.00	2845.00	2840.00	-25.00	1	87
09:02:39	2840.00	2845.00	2840.00	-25.00	2	86
09:02:33	2840.00	2845.00	2840.00	-25.00	1	84
09:02:33	2840.00	2845.00	2840.00	-25.00	1	83
09:02:30	2840.00	2845.00	2840.00	-25.00	1	82
09:02:20	2840.00	2845.00	2845.00	-20.00	1	81
09:02:19	2845.00	2850.00	2845.00	-20.00	3	80
09:02:12	2850.00	2855.00	2850.00	-15.00	2	77
09:02:09	2855.00	2860.00	2855.00	-10.00	5	75
09:02:07	2855.00	2860.00	2860.00	-5.00	1	70
09:01:59	2855.00	2860.00	2860.00	-5.00	1	69
09:01:25	2850.00	2855.00	2855.00	-10.00	1	68
09:01:25	2845.00	2850.00	2850.00	-15.00	2	67
09:01:22	2845.00	2850.00	2845.00	-20.00	1	65
09:01:17	2845.00	2850.00	2845.00	-20.00	1	64
09:01:15	2845.00	2850.00	2845.00	-20.00	1	63
09:01:09	2850.00	2855.00	2850.00	-15.00	4	62
09:01:08	2855.00	2860.00	2855.00	-10.00	2	58
09:01:08	2855.00	2860.00	2855.00	-10.00	3	56
09:01:08	2860.00	2865.00	2860.00	-5.00	5	53
09:00:46	2865.00	2870.00	2865.00	0	1	48
09:00:40	2865.00	2870.00	2865.00	0	1	47
09:00:35	2865.00	2870.00	2865.00	0	1	46
09:00:35	2870.00	2875.00	2870.00	+5.00	2	45
09:00:35	2870.00	2875.00	2870.00	+5.00	1	43
09:00:35	2870.00	2880.00	2870.00	+5.00	1	42
09:00:35	2875.00	2880.00	2875.00	+10.00	2	41
09:00:21	2880.00	2885.00	2880.00	+15.00	1	39
09:00:18	2875.00	2880.00	2880.00	+15.00	3	38
09:00:16	2865.00	2875.00	2875.00	+10.00	1	35
09:00:16	2865.00	2880.00	2865.00	0	1	34
09:00:16	2865.00	2870.00	2870.00	+5.00	1	33
09:00:16	--	--	2865.00	0	32	32

　

其他人也逛...

萬家福10000元通用電子票券_電子憑證

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

小米 Redmi Buds 8 Lite

App Store Card $ 6000 - 數位序號

PChome 購物儲值10,000元

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

OMRON歐姆龍體重體脂計HBF-702T

Apple iPhone 17 Pro Max (256G)

App Store Card $ 1000 - 數位序號

華元餅乾派對箱504g/箱(48小包入)

POCO X8 Pro Max 12G/512G

可口可樂250ml(24入)

Samsung Galaxy A57 5G (12G/256G)

畢業尋職潮影響　7月失業率3.39...

亞股重挫散戶縮手　7月證券劃撥...

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

‧新台幣貶0.6分　收31.854元
‧台積電員工114年均薪福利433萬...
‧森崴能源未繳足又德風場履約保...

加密貨幣

比特幣BTC	78944.69	1,861.85	2.42%
以太幣ETH	2473.13	48.91	2.02%
瑞波幣XRP	1.47	0.01	0.43%
比特幣現金BCH	269.03	-7.78	-2.81%
萊特幣LTC	51.92	-0.58	-1.11%
卡達幣ADA	0.219679	-0.01	-2.91%
波場幣TRX	0.343718	0.00	-0.15%
恆星幣XLM	0.192630	0.00	-1.63%

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。