最新[公告] 萬潤:公告本公司國內第五次無擔保轉換公司債轉換普通股之增資基準日熱門量販超市迎新局　專家：競爭從通路戰走向生活場景戰

更新報價

創　意 (3443) 半導體業上市台積電集團

5040.00 ▼-290.00 -5.44% 90.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-290.00	1,774	5035.00	2	5050.00	3	5225.00	5310.00	5015.00	5330.00

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	5035.00	5050.00	5040.00	-290.00	4	1774
13:30:00	5040.00	5050.00	5040.00	-290.00	128	1770
13:24:57	5020.00	5025.00	5025.00	-305.00	1	1642
13:24:57	5020.00	5025.00	5025.00	-305.00	1	1641
13:24:57	5020.00	5025.00	5025.00	-305.00	5	1640
13:24:56	5020.00	5025.00	5025.00	-305.00	1	1635
13:24:37	5015.00	5020.00	5020.00	-310.00	1	1634
13:24:26	5015.00	5020.00	5020.00	-310.00	1	1633
13:24:24	5015.00	5020.00	5020.00	-310.00	2	1632
13:24:23	5015.00	5020.00	5020.00	-310.00	1	1630
13:24:21	5015.00	5025.00	5015.00	-315.00	1	1629
13:24:20	5020.00	5025.00	5020.00	-310.00	1	1628
13:24:15	5015.00	5020.00	5020.00	-310.00	1	1627
13:24:07	5015.00	5020.00	5020.00	-310.00	1	1626
13:24:05	5015.00	5025.00	5025.00	-305.00	1	1625
13:24:05	5015.00	5025.00	5025.00	-305.00	1	1624
13:24:03	5015.00	5020.00	5020.00	-310.00	1	1623
13:24:02	5015.00	5020.00	5020.00	-310.00	1	1622
13:24:00	5015.00	5025.00	5025.00	-305.00	1	1621
13:23:59	5015.00	5020.00	5020.00	-310.00	1	1620
13:23:58	5020.00	5025.00	5020.00	-310.00	1	1619
13:23:55	5020.00	5025.00	5020.00	-310.00	2	1618
13:23:53	5020.00	5025.00	5020.00	-310.00	1	1616
13:23:17	5020.00	5025.00	5025.00	-305.00	1	1615
13:23:08	5020.00	5025.00	5025.00	-305.00	1	1614
13:23:08	5020.00	5025.00	5025.00	-305.00	3	1613
13:23:03	5020.00	5025.00	5025.00	-305.00	1	1610
13:23:03	5020.00	5025.00	5025.00	-305.00	2	1609
13:23:01	5020.00	5025.00	5025.00	-305.00	1	1607
13:22:51	5020.00	5025.00	5020.00	-310.00	1	1606
13:22:45	5020.00	5025.00	5025.00	-305.00	1	1605
13:22:25	5025.00	5030.00	5025.00	-305.00	1	1604
13:22:24	5025.00	5030.00	5025.00	-305.00	1	1603
13:22:21	5025.00	5030.00	5025.00	-305.00	1	1602
13:22:16	5025.00	5030.00	5025.00	-305.00	2	1601
13:22:12	5025.00	5030.00	5025.00	-305.00	1	1599
13:22:11	5025.00	5030.00	5025.00	-305.00	1	1598
13:22:08	5020.00	5025.00	5025.00	-305.00	1	1597
13:21:52	5025.00	5030.00	5025.00	-305.00	1	1596
13:21:44	5025.00	5030.00	5025.00	-305.00	1	1595
13:21:32	5025.00	5030.00	5025.00	-305.00	1	1594
13:21:31	5025.00	5030.00	5030.00	-300.00	1	1593
13:21:30	5020.00	5030.00	5030.00	-300.00	2	1592
13:21:30	5020.00	5025.00	5025.00	-305.00	1	1590
13:21:29	5025.00	5030.00	5025.00	-305.00	1	1589
13:21:27	5025.00	5030.00	5025.00	-305.00	1	1588
13:21:25	5025.00	5030.00	5025.00	-305.00	1	1587
13:21:15	5025.00	5030.00	5030.00	-300.00	1	1586
13:21:06	5030.00	5035.00	5030.00	-300.00	2	1585
13:21:05	5030.00	5035.00	5030.00	-300.00	2	1583
13:20:59	5030.00	5035.00	5030.00	-300.00	1	1581
13:20:58	5030.00	5035.00	5030.00	-300.00	1	1580
13:20:52	5035.00	5040.00	5035.00	-295.00	1	1579
13:20:26	5035.00	5040.00	5040.00	-290.00	1	1578
13:20:19	5030.00	5035.00	5035.00	-295.00	1	1577
13:20:19	5035.00	5040.00	5035.00	-295.00	1	1576
13:20:17	5035.00	5040.00	5035.00	-295.00	1	1575
13:20:12	5035.00	5040.00	5035.00	-295.00	1	1574
13:20:12	5035.00	5040.00	5035.00	-295.00	1	1573
13:20:12	5040.00	5045.00	5040.00	-290.00	11	1572
13:20:02	5040.00	5045.00	5040.00	-290.00	1	1561
13:19:26	5040.00	5045.00	5040.00	-290.00	1	1560
13:19:21	5040.00	5045.00	5040.00	-290.00	1	1559
13:19:16	5040.00	5045.00	5040.00	-290.00	3	1558
13:19:14	5040.00	5045.00	5045.00	-285.00	1	1555
13:18:35	5040.00	5045.00	5045.00	-285.00	1	1554
13:18:26	5040.00	5045.00	5045.00	-285.00	1	1553
13:18:15	5045.00	5050.00	5045.00	-285.00	1	1552
13:18:12	5045.00	5050.00	5045.00	-285.00	1	1551
13:18:03	5045.00	5050.00	5045.00	-285.00	1	1550
13:17:35	5040.00	5050.00	5040.00	-290.00	1	1549
13:17:23	5045.00	5050.00	5045.00	-285.00	1	1548
13:17:13	5045.00	5050.00	5045.00	-285.00	1	1547
13:16:52	5045.00	5055.00	5045.00	-285.00	1	1546
13:16:45	5045.00	5055.00	5045.00	-285.00	2	1545
13:16:33	5045.00	5055.00	5045.00	-285.00	1	1543
13:16:00	5045.00	5055.00	5045.00	-285.00	1	1542
13:15:56	5045.00	5050.00	5050.00	-280.00	1	1541
13:15:54	5045.00	5050.00	5050.00	-280.00	1	1540
13:15:44	5045.00	5050.00	5050.00	-280.00	1	1539
13:15:33	5045.00	5050.00	5050.00	-280.00	2	1538
13:15:33	5045.00	5050.00	5050.00	-280.00	1	1536
13:15:33	5050.00	5055.00	5050.00	-280.00	1	1535
13:15:30	5050.00	5055.00	5050.00	-280.00	1	1534
13:15:29	5050.00	5055.00	5050.00	-280.00	1	1533
13:15:25	5050.00	5055.00	5050.00	-280.00	1	1532
13:15:18	5050.00	5055.00	5050.00	-280.00	1	1531
13:14:57	5050.00	5055.00	5050.00	-280.00	2	1530
13:14:41	5050.00	5055.00	5050.00	-280.00	1	1528
13:14:41	5050.00	5055.00	5050.00	-280.00	8	1527
13:14:39	5055.00	5060.00	5055.00	-275.00	1	1519
13:14:10	5055.00	5070.00	5055.00	-275.00	1	1518
13:13:50	5050.00	5055.00	5055.00	-275.00	2	1517
13:13:50	5055.00	5070.00	5055.00	-275.00	8	1515
13:13:44	5060.00	5070.00	5060.00	-270.00	3	1507
13:13:34	5060.00	5065.00	5060.00	-270.00	1	1504
13:13:32	5060.00	5065.00	5060.00	-270.00	5	1503
13:13:30	5065.00	5070.00	5065.00	-265.00	1	1498
13:13:19	5065.00	5070.00	5070.00	-260.00	1	1497
13:13:02	5070.00	5075.00	5070.00	-260.00	1	1496
13:13:02	5070.00	5075.00	5070.00	-260.00	2	1495
13:12:44	5065.00	5070.00	5065.00	-265.00	1	1493
13:12:38	5060.00	5065.00	5070.00	-260.00	1	1492
13:12:38	5060.00	5065.00	5065.00	-265.00	1	1491
13:11:09	5060.00	5075.00	5075.00	-255.00	1	1490
13:10:40	5065.00	5070.00	5075.00	-255.00	1	1489
13:10:40	5065.00	5070.00	5070.00	-260.00	4	1488
13:10:38	5065.00	5070.00	5065.00	-265.00	1	1484
13:10:16	5065.00	5070.00	5070.00	-260.00	1	1483
13:10:16	5065.00	5070.00	5070.00	-260.00	1	1482
13:09:33	5060.00	5075.00	5060.00	-270.00	1	1481
13:09:32	5070.00	5075.00	5070.00	-260.00	2	1480
13:09:30	5070.00	5075.00	5070.00	-260.00	1	1478
13:09:18	5070.00	5075.00	5070.00	-260.00	1	1477
13:09:10	5070.00	5075.00	5070.00	-260.00	1	1476
13:08:57	5070.00	5075.00	5070.00	-260.00	2	1475
13:08:55	5070.00	5075.00	5070.00	-260.00	5	1473
13:08:31	5070.00	5075.00	5070.00	-260.00	1	1468
13:08:16	5060.00	5070.00	5070.00	-260.00	1	1467
13:07:47	5060.00	5070.00	5070.00	-260.00	1	1466
13:07:40	5065.00	5070.00	5065.00	-265.00	2	1465
13:06:51	5065.00	5070.00	5070.00	-260.00	1	1463
13:05:41	5070.00	5075.00	5070.00	-260.00	1	1462
13:05:29	5065.00	5070.00	5070.00	-260.00	1	1461
13:05:29	5065.00	5070.00	5070.00	-260.00	1	1460
13:05:21	5065.00	5070.00	5065.00	-265.00	1	1459
13:05:02	5070.00	5075.00	5070.00	-260.00	1	1458
13:04:58	5070.00	5075.00	5070.00	-260.00	1	1457
13:04:54	5070.00	5075.00	5070.00	-260.00	1	1456
13:01:24	5075.00	5080.00	5075.00	-255.00	1	1455
13:01:08	5075.00	5080.00	5075.00	-255.00	1	1454
13:01:08	5075.00	5080.00	5075.00	-255.00	1	1453
13:00:31	5055.00	5060.00	5060.00	-270.00	2	1452
13:00:31	5055.00	5060.00	5060.00	-270.00	1	1450
13:00:11	5055.00	5060.00	5060.00	-270.00	1	1449
12:59:28	5055.00	5060.00	5060.00	-270.00	1	1448
12:59:26	5060.00	5065.00	5060.00	-270.00	1	1447
12:59:18	5055.00	5070.00	5055.00	-275.00	1	1446
12:59:18	5060.00	5070.00	5060.00	-270.00	1	1445
12:59:18	5060.00	5070.00	5060.00	-270.00	1	1444
12:59:18	5060.00	5070.00	5060.00	-270.00	1	1443
12:57:29	5060.00	5065.00	5065.00	-265.00	1	1442
12:57:28	5060.00	5065.00	5060.00	-270.00	1	1441
12:57:00	5060.00	5065.00	5060.00	-270.00	1	1440
12:56:52	5055.00	5060.00	5060.00	-270.00	1	1439
12:56:39	5055.00	5065.00	5065.00	-265.00	1	1438
12:56:35	5060.00	5065.00	5060.00	-270.00	2	1437
12:56:34	5060.00	5065.00	5060.00	-270.00	1	1435
12:55:46	5065.00	5070.00	5065.00	-265.00	1	1434
12:55:43	5060.00	5070.00	5060.00	-270.00	2	1433
12:55:39	5065.00	5075.00	5065.00	-265.00	1	1431
12:55:39	5070.00	5080.00	5070.00	-260.00	6	1430
12:55:36	5070.00	5080.00	5070.00	-260.00	1	1424
12:54:47	5075.00	5080.00	5075.00	-255.00	1	1423
12:54:38	5075.00	5080.00	5075.00	-255.00	1	1422
12:54:20	5070.00	5075.00	5075.00	-255.00	1	1421
12:53:54	5070.00	5075.00	5075.00	-255.00	1	1420
12:53:43	5070.00	5075.00	5070.00	-260.00	1	1419
12:53:20	5075.00	5080.00	5075.00	-255.00	4	1418
12:53:14	5080.00	5085.00	5080.00	-250.00	1	1414
12:53:12	5075.00	5080.00	5075.00	-255.00	3	1413
12:53:03	5080.00	5085.00	5080.00	-250.00	1	1410
12:52:38	5075.00	5080.00	5080.00	-250.00	1	1409
12:52:15	5070.00	5080.00	5080.00	-250.00	1	1408
12:51:24	5075.00	5080.00	5075.00	-255.00	1	1407
12:50:12	5065.00	5075.00	5075.00	-255.00	1	1406
12:49:37	5070.00	5075.00	5070.00	-260.00	2	1405
12:49:31	5070.00	5075.00	5070.00	-260.00	1	1403
12:49:18	5070.00	5075.00	5075.00	-255.00	1	1402
12:48:22	5070.00	5075.00	5075.00	-255.00	1	1401
12:48:07	5070.00	5075.00	5070.00	-260.00	1	1400
12:47:06	5075.00	5080.00	5075.00	-255.00	1	1399
12:46:52	5070.00	5075.00	5075.00	-255.00	1	1398
12:46:39	5070.00	5075.00	5070.00	-260.00	1	1397
12:46:33	5075.00	5080.00	5075.00	-255.00	3	1396
12:46:14	5080.00	5090.00	5080.00	-250.00	4	1393
12:46:00	5085.00	5090.00	5085.00	-245.00	1	1389
12:45:59	5085.00	5090.00	5085.00	-245.00	1	1388
12:44:46	5085.00	5090.00	5085.00	-245.00	1	1387
12:44:13	5085.00	5090.00	5085.00	-245.00	1	1386
12:42:55	5085.00	5095.00	5085.00	-245.00	1	1385
12:42:41	5085.00	5090.00	5090.00	-240.00	1	1384
12:42:21	5085.00	5090.00	5090.00	-240.00	1	1383
12:38:56	5085.00	5100.00	5100.00	-230.00	1	1382
12:38:18	5085.00	5090.00	5090.00	-240.00	1	1381
12:36:12	5090.00	5100.00	5090.00	-240.00	1	1380
12:36:00	5090.00	5100.00	5090.00	-240.00	2	1379
12:35:59	5080.00	5090.00	5090.00	-240.00	1	1377
12:35:59	5085.00	5090.00	5090.00	-240.00	1	1376
12:35:58	5080.00	5085.00	5085.00	-245.00	1	1375
12:35:48	5080.00	5085.00	5085.00	-245.00	1	1374
12:35:43	5080.00	5090.00	5080.00	-250.00	1	1373
12:35:24	5080.00	5090.00	5080.00	-250.00	1	1372
12:35:14	5080.00	5085.00	5085.00	-245.00	1	1371
12:35:04	5080.00	5085.00	5085.00	-245.00	1	1370
12:34:47	5085.00	5095.00	5085.00	-245.00	1	1369
12:34:27	5090.00	5100.00	5090.00	-240.00	3	1368
12:34:22	5095.00	5100.00	5095.00	-235.00	1	1365
12:34:22	5095.00	5100.00	5095.00	-235.00	2	1364
12:34:22	5095.00	5100.00	5095.00	-235.00	1	1362
12:34:22	5095.00	5100.00	5095.00	-235.00	1	1361
12:34:22	5100.00	5105.00	5100.00	-230.00	3	1360
12:34:22	5100.00	5105.00	5100.00	-230.00	6	1357
12:34:22	5100.00	5105.00	5100.00	-230.00	3	1351
12:33:43	5100.00	5105.00	5100.00	-230.00	1	1348
12:33:08	5105.00	5110.00	5105.00	-225.00	2	1347
12:32:32	5100.00	5105.00	5105.00	-225.00	2	1345
12:31:29	5100.00	5105.00	5105.00	-225.00	1	1343
12:30:47	5100.00	5105.00	5105.00	-225.00	1	1342
12:30:45	5100.00	5105.00	5105.00	-225.00	1	1341
12:30:29	5100.00	5105.00	5105.00	-225.00	1	1340
12:29:08	5100.00	5105.00	5105.00	-225.00	1	1339
12:29:03	5100.00	5105.00	5100.00	-230.00	1	1338
12:28:54	5100.00	5105.00	5105.00	-225.00	1	1337
12:28:31	5100.00	5105.00	5105.00	-225.00	2	1336
12:28:31	5100.00	5105.00	5100.00	-230.00	1	1334
12:27:57	5100.00	5105.00	5100.00	-230.00	1	1333
12:27:35	5100.00	5105.00	5100.00	-230.00	1	1332
12:24:28	5100.00	5105.00	5105.00	-225.00	1	1331
12:24:19	5100.00	5105.00	5105.00	-225.00	1	1330
12:23:26	5100.00	5105.00	5100.00	-230.00	1	1329
12:23:23	5100.00	5105.00	5100.00	-230.00	1	1328
12:23:19	5100.00	5105.00	5100.00	-230.00	1	1327
12:23:16	5100.00	5105.00	5100.00	-230.00	1	1326
12:22:42	5100.00	5105.00	5100.00	-230.00	8	1325
12:22:42	5100.00	5105.00	5100.00	-230.00	1	1317
12:22:20	5100.00	5105.00	5100.00	-230.00	1	1316
12:22:17	5100.00	5105.00	5100.00	-230.00	1	1315
12:22:14	5095.00	5100.00	5100.00	-230.00	5	1314
12:22:14	5095.00	5100.00	5100.00	-230.00	1	1309
12:22:09	5095.00	5100.00	5100.00	-230.00	5	1308
12:22:01	5090.00	5095.00	5095.00	-235.00	4	1303
12:21:55	5085.00	5090.00	5090.00	-240.00	5	1299
12:21:50	5085.00	5090.00	5090.00	-240.00	1	1294
12:21:33	5085.00	5090.00	5090.00	-240.00	1	1293
12:21:32	5085.00	5090.00	5090.00	-240.00	1	1292
12:21:32	5085.00	5090.00	5090.00	-240.00	2	1291
12:20:29	5085.00	5090.00	5085.00	-245.00	1	1289
12:19:58	5085.00	5090.00	5085.00	-245.00	1	1288
12:19:50	5085.00	5090.00	5085.00	-245.00	1	1287
12:19:39	5080.00	5085.00	5085.00	-245.00	1	1286
12:18:51	5065.00	5075.00	5075.00	-255.00	1	1285
12:15:01	5055.00	5060.00	5060.00	-270.00	1	1284
12:14:36	5055.00	5060.00	5060.00	-270.00	1	1283
12:14:36	5060.00	5075.00	5060.00	-270.00	7	1282
12:13:57	5065.00	5075.00	5065.00	-265.00	1	1275
12:13:34	5065.00	5075.00	5065.00	-265.00	2	1274
12:12:41	5060.00	5080.00	5080.00	-250.00	1	1272
12:11:34	5060.00	5075.00	5075.00	-255.00	2	1271
12:10:50	5060.00	5075.00	5075.00	-255.00	1	1269
12:10:11	5060.00	5070.00	5075.00	-255.00	1	1268
12:10:11	5060.00	5070.00	5070.00	-260.00	2	1267
12:08:03	5060.00	5070.00	5060.00	-270.00	1	1265
12:05:20	5055.00	5065.00	5055.00	-275.00	1	1264
12:05:20	5060.00	5065.00	5060.00	-270.00	1	1263
12:05:02	5055.00	5060.00	5060.00	-270.00	1	1262
12:03:44	5050.00	5055.00	5055.00	-275.00	1	1261
12:01:10	5055.00	5060.00	5055.00	-275.00	1	1260
12:00:49	5055.00	5060.00	5055.00	-275.00	1	1259
12:00:45	5050.00	5055.00	5055.00	-275.00	1	1258
12:00:35	5050.00	5055.00	5055.00	-275.00	1	1257
12:00:16	5050.00	5055.00	5050.00	-280.00	1	1256
12:00:15	5050.00	5055.00	5055.00	-275.00	1	1255
12:00:12	5050.00	5055.00	5050.00	-280.00	1	1254
12:00:04	5050.00	5055.00	5055.00	-275.00	1	1253
12:00:01	5050.00	5055.00	5055.00	-275.00	1	1252
11:59:57	5050.00	5055.00	5055.00	-275.00	2	1251
11:59:57	5055.00	5065.00	5055.00	-275.00	1	1249
11:59:55	5055.00	5070.00	5055.00	-275.00	5	1248
11:58:47	5050.00	5075.00	5050.00	-280.00	1	1243
11:57:56	5050.00	5075.00	5075.00	-255.00	1	1242
11:57:46	5045.00	5070.00	5070.00	-260.00	1	1241
11:57:44	5050.00	5070.00	5070.00	-260.00	1	1240
11:57:44	5065.00	5070.00	5065.00	-265.00	1	1239
11:57:29	5045.00	5070.00	5070.00	-260.00	1	1238
11:57:28	5040.00	5045.00	5045.00	-285.00	3	1237
11:57:28	5040.00	5045.00	5045.00	-285.00	1	1234
11:57:28	5045.00	5070.00	5045.00	-285.00	5	1233
11:55:28	5045.00	5060.00	5060.00	-270.00	1	1228
11:55:27	5045.00	5060.00	5060.00	-270.00	2	1227
11:51:16	5060.00	5070.00	5060.00	-270.00	1	1225
11:51:06	5060.00	5075.00	5060.00	-270.00	1	1224
11:50:35	5065.00	5075.00	5065.00	-265.00	1	1223
11:50:29	5065.00	5070.00	5065.00	-265.00	1	1222
11:47:23	5045.00	5060.00	5060.00	-270.00	1	1221
11:47:04	5045.00	5055.00	5055.00	-275.00	1	1220
11:43:54	5040.00	5055.00	5055.00	-275.00	1	1219
11:43:54	5045.00	5055.00	5045.00	-285.00	4	1218
11:40:59	5045.00	5060.00	5060.00	-270.00	1	1214
11:39:55	5040.00	5055.00	5040.00	-290.00	1	1213
11:39:24	5045.00	5050.00	5045.00	-285.00	1	1212
11:38:54	5040.00	5045.00	5045.00	-285.00	1	1211
11:38:20	5045.00	5055.00	5045.00	-285.00	2	1210
11:37:38	5045.00	5055.00	5045.00	-285.00	1	1208
11:37:38	5050.00	5060.00	5050.00	-280.00	2	1207
11:37:32	5055.00	5060.00	5055.00	-275.00	2	1205
11:37:28	5055.00	5060.00	5055.00	-275.00	1	1203
11:36:23	5050.00	5055.00	5055.00	-275.00	1	1202
11:35:52	5045.00	5060.00	5045.00	-285.00	2	1201
11:35:02	5045.00	5050.00	5050.00	-280.00	1	1199
11:34:59	5045.00	5050.00	5050.00	-280.00	2	1198
11:34:55	5045.00	5050.00	5050.00	-280.00	2	1196
11:34:48	5045.00	5050.00	5050.00	-280.00	1	1194
11:34:48	5055.00	5065.00	5050.00	-280.00	2	1193
11:34:48	5055.00	5065.00	5055.00	-275.00	2	1191
11:34:04	5050.00	5060.00	5050.00	-280.00	1	1189
11:34:04	5055.00	5065.00	5055.00	-275.00	6	1188
11:33:59	5055.00	5065.00	5055.00	-275.00	3	1182
11:33:55	5060.00	5070.00	5060.00	-270.00	2	1179
11:32:59	5060.00	5075.00	5060.00	-270.00	1	1177
11:32:58	5060.00	5065.00	5065.00	-265.00	2	1176
11:31:34	5060.00	5065.00	5060.00	-270.00	1	1174
11:30:31	5060.00	5070.00	5060.00	-270.00	1	1173
11:29:53	5055.00	5060.00	5060.00	-270.00	1	1172
11:29:53	5055.00	5060.00	5060.00	-270.00	1	1171
11:29:50	5055.00	5060.00	5060.00	-270.00	2	1170
11:28:34	5055.00	5060.00	5060.00	-270.00	1	1168
11:28:32	5055.00	5060.00	5055.00	-275.00	1	1167
11:28:16	5055.00	5065.00	5055.00	-275.00	2	1166
11:28:16	5060.00	5065.00	5060.00	-270.00	3	1164
11:28:12	5065.00	5070.00	5065.00	-265.00	1	1161
11:28:12	5070.00	5085.00	5070.00	-260.00	2	1160
11:28:12	5070.00	5090.00	5070.00	-260.00	3	1158
11:28:12	5070.00	5090.00	5070.00	-260.00	2	1155
11:28:04	5075.00	5090.00	5075.00	-255.00	3	1153
11:28:04	5075.00	5090.00	5075.00	-255.00	4	1150
11:27:56	5070.00	5075.00	5075.00	-255.00	4	1146
11:25:51	5070.00	5075.00	5075.00	-255.00	1	1142
11:25:17	5075.00	5080.00	5075.00	-255.00	2	1141
11:23:14	5080.00	5085.00	5080.00	-250.00	1	1139
11:22:44	5080.00	5085.00	5085.00	-245.00	1	1138
11:22:03	5080.00	5085.00	5080.00	-250.00	1	1137
11:22:01	5085.00	5100.00	5085.00	-245.00	3	1136
11:21:57	5085.00	5100.00	5100.00	-230.00	1	1133
11:21:53	5085.00	5100.00	5085.00	-245.00	1	1132
11:19:23	5085.00	5095.00	5095.00	-235.00	1	1131
11:18:58	5075.00	5085.00	5095.00	-235.00	1	1130
11:18:58	5075.00	5085.00	5090.00	-240.00	2	1129
11:18:58	5075.00	5085.00	5085.00	-245.00	2	1127
11:17:09	5080.00	5090.00	5080.00	-250.00	1	1125
11:15:54	5070.00	5090.00	5090.00	-240.00	1	1124
11:15:26	5070.00	5075.00	5075.00	-255.00	1	1123
11:11:28	5065.00	5075.00	5075.00	-255.00	1	1122
11:11:15	5060.00	5075.00	5075.00	-255.00	1	1121
11:09:30	5060.00	5070.00	5070.00	-260.00	1	1120
11:09:18	5060.00	5065.00	5065.00	-265.00	1	1119
11:09:18	5065.00	5075.00	5065.00	-265.00	1	1118
11:08:15	5070.00	5075.00	5070.00	-260.00	1	1117
11:08:10	5070.00	5075.00	5070.00	-260.00	1	1116
11:07:52	5075.00	5090.00	5075.00	-255.00	6	1115
11:07:15	5075.00	5090.00	5090.00	-240.00	1	1109
11:06:52	5080.00	5090.00	5080.00	-250.00	1	1108
11:06:13	5075.00	5080.00	5080.00	-250.00	1	1107
11:06:13	5075.00	5080.00	5080.00	-250.00	1	1106
11:04:21	5075.00	5095.00	5075.00	-255.00	1	1105
11:04:21	5080.00	5095.00	5080.00	-250.00	1	1104
11:04:19	5085.00	5095.00	5085.00	-245.00	1	1103
11:02:55	5085.00	5095.00	5095.00	-235.00	1	1102
11:01:13	5090.00	5100.00	5090.00	-240.00	1	1101
11:01:08	5095.00	5100.00	5095.00	-235.00	1	1100
11:00:14	5100.00	5105.00	5100.00	-230.00	2	1099
10:59:01	5095.00	5105.00	5105.00	-225.00	1	1097
10:59:00	5095.00	5105.00	5105.00	-225.00	1	1096
10:58:31	5105.00	5110.00	5105.00	-225.00	1	1095
10:58:31	5090.00	5105.00	5090.00	-240.00	1	1094
10:58:31	5090.00	5105.00	5105.00	-225.00	1	1093
10:57:40	5100.00	5105.00	5100.00	-230.00	1	1092
10:56:56	5090.00	5100.00	5100.00	-230.00	1	1091
10:56:43	5080.00	5100.00	5100.00	-230.00	1	1090
10:55:21	5075.00	5100.00	5075.00	-255.00	1	1089
10:54:19	5070.00	5085.00	5085.00	-245.00	1	1088
10:54:01	5060.00	5075.00	5075.00	-255.00	1	1087
10:53:54	5060.00	5065.00	5065.00	-265.00	1	1086
10:53:42	5060.00	5065.00	5060.00	-270.00	1	1085
10:53:31	5060.00	5065.00	5060.00	-270.00	1	1084
10:51:45	5050.00	5065.00	5065.00	-265.00	1	1083
10:51:24	5055.00	5070.00	5050.00	-280.00	1	1082
10:51:24	5055.00	5070.00	5055.00	-275.00	1	1081
10:50:38	5055.00	5070.00	5055.00	-275.00	1	1080
10:50:21	5055.00	5070.00	5055.00	-275.00	1	1079
10:50:20	5055.00	5060.00	5060.00	-270.00	1	1078
10:50:02	5055.00	5060.00	5060.00	-270.00	1	1077
10:50:02	5050.00	5060.00	5060.00	-270.00	1	1076
10:50:02	5050.00	5060.00	5060.00	-270.00	3	1075
10:50:02	5060.00	5075.00	5060.00	-270.00	1	1072
10:49:55	5060.00	5080.00	5060.00	-270.00	1	1071
10:49:06	5070.00	5090.00	5070.00	-260.00	1	1070
10:49:05	5080.00	5090.00	5080.00	-250.00	1	1069
10:49:05	5080.00	5090.00	5080.00	-250.00	1	1068
10:49:05	5080.00	5090.00	5080.00	-250.00	1	1067
10:49:04	5090.00	5095.00	5090.00	-240.00	5	1066
10:49:02	5090.00	5095.00	5095.00	-235.00	1	1061
10:46:48	5100.00	5105.00	5100.00	-230.00	3	1060
10:46:13	5105.00	5110.00	5105.00	-225.00	1	1057
10:46:07	5110.00	5115.00	5110.00	-220.00	1	1056
10:46:00	5110.00	5115.00	5110.00	-220.00	1	1055
10:45:53	5110.00	5115.00	5110.00	-220.00	1	1054
10:45:51	5110.00	5115.00	5110.00	-220.00	1	1053
10:45:01	5100.00	5105.00	5105.00	-225.00	1	1052
10:44:43	5095.00	5100.00	5100.00	-230.00	1	1051
10:44:43	5095.00	5100.00	5100.00	-230.00	2	1050
10:44:40	5095.00	5100.00	5100.00	-230.00	1	1048
10:44:37	5090.00	5095.00	5095.00	-235.00	2	1047
10:44:34	5085.00	5090.00	5090.00	-240.00	1	1045
10:44:11	5065.00	5085.00	5085.00	-245.00	1	1044
10:43:55	5055.00	5080.00	5080.00	-250.00	1	1043
10:43:34	5050.00	5065.00	5065.00	-265.00	1	1042
10:43:26	5050.00	5065.00	5050.00	-280.00	1	1041
10:43:26	5050.00	5060.00	5060.00	-270.00	1	1040
10:43:26	5050.00	5060.00	5060.00	-270.00	1	1039
10:43:20	5060.00	5070.00	5060.00	-270.00	3	1038
10:43:17	5065.00	5070.00	5065.00	-265.00	2	1035
10:43:07	5065.00	5070.00	5065.00	-265.00	1	1033
10:43:07	5070.00	5080.00	5070.00	-260.00	3	1032
10:43:02	5070.00	5080.00	5070.00	-260.00	1	1029
10:42:29	5075.00	5080.00	5075.00	-255.00	1	1028
10:42:27	5075.00	5080.00	5075.00	-255.00	1	1027
10:42:20	5080.00	5085.00	5080.00	-250.00	1	1026
10:41:30	5080.00	5090.00	5080.00	-250.00	1	1025
10:41:26	5080.00	5090.00	5090.00	-240.00	1	1024
10:40:56	5090.00	5095.00	5090.00	-240.00	1	1023
10:40:45	5090.00	5095.00	5090.00	-240.00	1	1022
10:40:38	5085.00	5090.00	5090.00	-240.00	1	1021
10:39:58	5085.00	5090.00	5090.00	-240.00	1	1020
10:39:57	5090.00	5095.00	5090.00	-240.00	3	1019
10:39:55	5090.00	5095.00	5095.00	-235.00	1	1016
10:39:15	5090.00	5100.00	5090.00	-240.00	1	1015
10:39:15	5085.00	5090.00	5090.00	-240.00	2	1014
10:39:15	5085.00	5090.00	5090.00	-240.00	1	1012
10:38:33	5085.00	5090.00	5085.00	-245.00	1	1011
10:37:49	5080.00	5085.00	5085.00	-245.00	1	1010
10:37:39	5080.00	5085.00	5085.00	-245.00	1	1009
10:37:19	5080.00	5085.00	5085.00	-245.00	1	1008
10:37:12	5080.00	5085.00	5085.00	-245.00	1	1007
10:35:10	5055.00	5070.00	5070.00	-260.00	1	1006
10:35:08	5055.00	5070.00	5055.00	-275.00	1	1005
10:35:07	5055.00	5070.00	5070.00	-260.00	1	1004
10:35:06	5070.00	5080.00	5070.00	-260.00	1	1003
10:35:02	5075.00	5085.00	5075.00	-255.00	1	1002
10:35:02	5070.00	5080.00	5080.00	-250.00	1	1001
10:34:56	5075.00	5080.00	5075.00	-255.00	1	1000
10:34:42	5055.00	5080.00	5080.00	-250.00	1	999
10:34:42	5055.00	5070.00	5070.00	-260.00	1	998
10:34:28	5055.00	5065.00	5070.00	-260.00	1	997
10:34:28	5055.00	5065.00	5065.00	-265.00	1	996
10:33:43	5055.00	5060.00	5060.00	-270.00	2	995
10:31:25	5055.00	5070.00	5055.00	-275.00	1	993
10:31:25	5055.00	5065.00	5065.00	-265.00	1	992
10:30:58	5045.00	5060.00	5060.00	-270.00	1	991
10:29:46	5035.00	5040.00	5040.00	-290.00	1	990
10:29:45	5035.00	5040.00	5040.00	-290.00	1	989
10:29:43	5040.00	5060.00	5040.00	-290.00	1	988
10:29:42	5035.00	5040.00	5040.00	-290.00	1	987
10:29:36	5035.00	5040.00	5040.00	-290.00	1	986
10:29:35	5040.00	5060.00	5040.00	-290.00	1	985
10:29:34	5035.00	5040.00	5040.00	-290.00	1	984
10:29:32	5035.00	5040.00	5040.00	-290.00	1	983
10:29:27	5035.00	5045.00	5045.00	-285.00	1	982
10:29:25	5035.00	5045.00	5045.00	-285.00	1	981
10:29:20	5035.00	5050.00	5050.00	-280.00	1	980
10:28:57	5045.00	5065.00	5035.00	-295.00	2	979
10:28:57	5045.00	5065.00	5040.00	-290.00	2	977
10:28:57	5045.00	5065.00	5045.00	-285.00	1	975
10:28:56	5040.00	5050.00	5050.00	-280.00	1	974
10:28:56	5035.00	5050.00	5050.00	-280.00	1	973
10:28:45	5030.00	5035.00	5035.00	-295.00	1	972
10:28:45	5035.00	5050.00	5035.00	-295.00	2	971
10:26:31	5030.00	5050.00	5030.00	-300.00	2	969
10:25:05	5030.00	5055.00	5030.00	-300.00	1	967
10:25:03	5050.00	5055.00	5050.00	-280.00	1	966
10:24:46	5045.00	5050.00	5045.00	-285.00	1	965
10:24:46	5045.00	5055.00	5045.00	-285.00	3	964
10:24:46	5050.00	5055.00	5050.00	-280.00	3	961
10:24:37	5050.00	5055.00	5055.00	-275.00	1	958
10:24:33	5050.00	5055.00	5055.00	-275.00	1	957
10:23:57	5055.00	5065.00	5055.00	-275.00	1	956
10:23:53	5055.00	5060.00	5060.00	-270.00	1	955
10:23:46	5050.00	5055.00	5055.00	-275.00	1	954
10:23:33	5055.00	5060.00	5055.00	-275.00	1	953
10:23:06	5050.00	5055.00	5055.00	-275.00	1	952
10:22:37	5050.00	5055.00	5055.00	-275.00	1	951
10:22:08	5050.00	5055.00	5055.00	-275.00	1	950
10:22:07	5050.00	5055.00	5055.00	-275.00	1	949
10:22:04	5055.00	5065.00	5055.00	-275.00	1	948
10:21:21	5055.00	5065.00	5055.00	-275.00	1	947
10:20:52	5055.00	5065.00	5065.00	-265.00	1	946
10:20:51	5055.00	5060.00	5060.00	-270.00	1	945
10:20:51	5035.00	5055.00	5055.00	-275.00	2	944
10:20:51	5035.00	5050.00	5050.00	-280.00	2	942
10:20:36	5030.00	5055.00	5030.00	-300.00	1	940
10:19:14	5025.00	5030.00	5030.00	-300.00	1	939
10:19:14	5025.00	5030.00	5030.00	-300.00	2	938
10:19:14	5030.00	5055.00	5030.00	-300.00	5	936
10:19:09	5035.00	5055.00	5035.00	-295.00	1	931
10:17:07	5040.00	5055.00	5040.00	-290.00	2	930
10:17:07	5045.00	5060.00	5045.00	-285.00	1	928
10:16:38	5045.00	5060.00	5045.00	-285.00	1	927
10:16:35	5050.00	5060.00	5050.00	-280.00	1	926
10:16:35	5050.00	5065.00	5050.00	-280.00	1	925
10:16:34	5045.00	5050.00	5050.00	-280.00	1	924
10:16:18	5040.00	5045.00	5045.00	-285.00	1	923
10:16:07	5030.00	5045.00	5045.00	-285.00	1	922
10:16:06	5030.00	5045.00	5030.00	-300.00	1	921
10:15:30	5030.00	5045.00	5030.00	-300.00	1	920
10:15:18	5030.00	5045.00	5030.00	-300.00	1	919
10:15:13	5030.00	5035.00	5035.00	-295.00	1	918
10:14:49	5035.00	5050.00	5035.00	-295.00	1	917
10:14:48	5030.00	5040.00	5040.00	-290.00	1	916
10:14:25	5035.00	5050.00	5030.00	-300.00	2	915
10:14:25	5035.00	5050.00	5035.00	-295.00	1	913
10:14:23	5035.00	5050.00	5035.00	-295.00	1	912
10:14:21	5035.00	5045.00	5045.00	-285.00	2	911
10:14:18	5030.00	5040.00	5040.00	-290.00	1	909
10:14:12	5030.00	5040.00	5040.00	-290.00	1	908
10:14:12	5030.00	5040.00	5040.00	-290.00	1	907
10:14:08	5030.00	5045.00	5030.00	-300.00	1	906
10:14:07	5035.00	5045.00	5035.00	-295.00	1	905
10:14:04	5025.00	5045.00	5045.00	-285.00	1	904
10:14:03	5030.00	5045.00	5030.00	-300.00	1	903
10:13:55	5025.00	5030.00	5030.00	-300.00	1	902
10:13:55	5025.00	5035.00	5035.00	-295.00	1	901
10:13:55	5030.00	5045.00	5030.00	-300.00	3	900
10:13:55	5030.00	5045.00	5030.00	-300.00	4	897
10:13:55	5035.00	5045.00	5030.00	-300.00	1	893
10:13:55	5035.00	5045.00	5035.00	-295.00	4	892
10:13:46	5040.00	5045.00	5040.00	-290.00	1	888
10:13:46	5045.00	5050.00	5040.00	-290.00	8	887
10:13:46	5045.00	5050.00	5045.00	-285.00	2	879
10:13:46	5045.00	5050.00	5045.00	-285.00	1	877
10:13:45	5045.00	5050.00	5045.00	-285.00	1	876
10:13:21	5050.00	5055.00	5050.00	-280.00	2	875
10:13:13	5050.00	5060.00	5050.00	-280.00	1	873
10:13:10	5050.00	5060.00	5050.00	-280.00	1	872
10:13:08	5050.00	5060.00	5050.00	-280.00	1	871
10:13:02	5050.00	5060.00	5050.00	-280.00	1	870
10:13:02	5055.00	5060.00	5055.00	-275.00	5	869
10:13:01	5060.00	5065.00	5060.00	-270.00	2	864
10:12:25	5055.00	5065.00	5055.00	-275.00	1	862
10:11:49	5055.00	5060.00	5060.00	-270.00	1	861
10:11:31	5055.00	5060.00	5060.00	-270.00	1	860
10:11:26	5055.00	5060.00	5060.00	-270.00	1	859
10:11:13	5055.00	5060.00	5055.00	-275.00	1	858
10:11:13	5055.00	5060.00	5055.00	-275.00	2	857
10:11:01	5060.00	5065.00	5060.00	-270.00	1	855
10:11:01	5060.00	5065.00	5060.00	-270.00	3	854
10:11:01	5060.00	5065.00	5060.00	-270.00	2	851
10:11:01	5060.00	5065.00	5060.00	-270.00	1	849
10:11:01	5060.00	5065.00	5060.00	-270.00	2	848
10:11:01	5060.00	5065.00	5060.00	-270.00	1	846
10:11:01	5060.00	5065.00	5060.00	-270.00	1	845
10:10:49	5065.00	5075.00	5065.00	-265.00	1	844
10:10:45	5065.00	5080.00	5065.00	-265.00	1	843
10:10:43	5065.00	5080.00	5065.00	-265.00	2	842
10:10:41	5065.00	5080.00	5065.00	-265.00	1	840
10:10:39	5070.00	5085.00	5070.00	-260.00	1	839
10:10:37	5075.00	5085.00	5075.00	-255.00	1	838
10:10:24	5070.00	5075.00	5075.00	-255.00	2	837
10:09:40	5075.00	5080.00	5075.00	-255.00	1	835
10:09:36	5070.00	5080.00	5070.00	-260.00	1	834
10:09:28	5075.00	5090.00	5075.00	-255.00	1	833
10:09:28	5070.00	5075.00	5075.00	-255.00	2	832
10:09:28	5070.00	5075.00	5075.00	-255.00	1	830
10:09:28	5085.00	5090.00	5075.00	-255.00	2	829
10:09:28	5085.00	5090.00	5080.00	-250.00	2	827
10:09:28	5085.00	5090.00	5085.00	-245.00	1	825
10:09:15	5085.00	5090.00	5085.00	-245.00	1	824
10:08:48	5085.00	5090.00	5085.00	-245.00	2	823
10:07:55	5080.00	5085.00	5085.00	-245.00	1	821
10:07:28	5075.00	5090.00	5075.00	-255.00	1	820
10:06:01	5070.00	5075.00	5075.00	-255.00	3	819
10:05:13	5070.00	5075.00	5070.00	-260.00	2	816
10:05:13	5070.00	5075.00	5070.00	-260.00	1	814
10:04:13	5070.00	5075.00	5070.00	-260.00	3	813
10:04:13	5070.00	5075.00	5070.00	-260.00	1	810
10:03:13	5070.00	5075.00	5075.00	-255.00	1	809
10:03:12	5075.00	5090.00	5075.00	-255.00	3	808
10:00:45	5065.00	5075.00	5075.00	-255.00	1	805
10:00:38	5065.00	5075.00	5075.00	-255.00	1	804
10:00:38	5065.00	5070.00	5070.00	-260.00	1	803
09:59:40	5060.00	5065.00	5065.00	-265.00	1	802
09:59:38	5065.00	5080.00	5065.00	-265.00	1	801
09:59:38	5065.00	5080.00	5065.00	-265.00	5	800
09:59:29	5070.00	5085.00	5070.00	-260.00	1	795
09:59:23	5070.00	5090.00	5070.00	-260.00	1	794
09:59:19	5075.00	5090.00	5075.00	-255.00	1	793
09:59:19	5075.00	5090.00	5075.00	-255.00	1	792
09:59:19	5075.00	5090.00	5075.00	-255.00	1	791
09:59:19	5075.00	5095.00	5075.00	-255.00	2	790
09:59:18	5080.00	5095.00	5080.00	-250.00	1	788
09:57:55	5075.00	5085.00	5085.00	-245.00	1	787
09:57:55	5075.00	5080.00	5080.00	-250.00	1	786
09:57:44	5080.00	5095.00	5080.00	-250.00	3	785
09:57:37	5080.00	5095.00	5080.00	-250.00	1	782
09:55:24	5065.00	5075.00	5075.00	-255.00	3	781
09:54:53	5070.00	5075.00	5070.00	-260.00	2	778
09:54:48	5075.00	5080.00	5075.00	-255.00	2	776
09:53:54	5070.00	5080.00	5070.00	-260.00	1	774
09:53:10	5065.00	5080.00	5065.00	-265.00	1	773
09:52:41	5070.00	5085.00	5070.00	-260.00	1	772
09:52:40	5070.00	5090.00	5070.00	-260.00	1	771
09:52:24	5065.00	5070.00	5070.00	-260.00	1	770
09:51:59	5065.00	5080.00	5065.00	-265.00	1	769
09:51:58	5070.00	5080.00	5070.00	-260.00	5	768
09:51:58	5075.00	5080.00	5075.00	-255.00	2	763
09:51:58	5075.00	5080.00	5075.00	-255.00	1	761
09:51:58	5080.00	5090.00	5080.00	-250.00	3	760
09:51:58	5080.00	5095.00	5080.00	-250.00	2	757
09:50:35	5075.00	5080.00	5080.00	-250.00	1	755
09:50:19	5075.00	5080.00	5075.00	-255.00	1	754
09:49:56	5075.00	5080.00	5075.00	-255.00	1	753
09:49:49	5070.00	5080.00	5070.00	-260.00	1	752
09:49:49	5075.00	5080.00	5075.00	-255.00	2	751
09:49:46	5080.00	5090.00	5080.00	-250.00	2	749
09:49:42	5085.00	5095.00	5085.00	-245.00	1	747
09:49:32	5085.00	5100.00	5085.00	-245.00	1	746
09:49:32	5090.00	5100.00	5090.00	-240.00	1	745
09:49:26	5090.00	5105.00	5090.00	-240.00	1	744
09:49:24	5090.00	5095.00	5095.00	-235.00	1	743
09:49:05	5085.00	5095.00	5085.00	-245.00	1	742
09:49:03	5085.00	5095.00	5085.00	-245.00	2	741
09:49:01	5100.00	5105.00	5100.00	-230.00	1	739
09:48:56	5100.00	5110.00	5100.00	-230.00	3	738
09:48:52	5100.00	5105.00	5105.00	-225.00	1	735
09:48:22	5085.00	5100.00	5100.00	-230.00	1	734
09:46:52	5070.00	5080.00	5080.00	-250.00	2	733
09:46:52	5070.00	5075.00	5075.00	-255.00	2	731
09:46:29	5070.00	5075.00	5070.00	-260.00	2	729
09:45:33	5065.00	5075.00	5065.00	-265.00	1	727
09:45:17	5070.00	5075.00	5070.00	-260.00	1	726
09:44:49	5070.00	5075.00	5070.00	-260.00	1	725
09:44:47	5065.00	5070.00	5070.00	-260.00	1	724
09:44:00	5065.00	5075.00	5075.00	-255.00	1	723
09:43:38	5065.00	5080.00	5065.00	-265.00	1	722
09:43:38	5065.00	5080.00	5065.00	-265.00	1	721
09:43:37	5070.00	5080.00	5070.00	-260.00	6	720
09:43:37	5070.00	5080.00	5070.00	-260.00	1	714
09:43:37	5070.00	5080.00	5070.00	-260.00	1	713
09:43:35	5075.00	5080.00	5075.00	-255.00	3	712
09:43:35	5080.00	5085.00	5080.00	-250.00	2	709
09:43:35	5080.00	5085.00	5080.00	-250.00	1	707
09:43:35	5080.00	5085.00	5080.00	-250.00	1	706
09:43:35	5080.00	5085.00	5080.00	-250.00	1	705
09:43:11	5085.00	5100.00	5085.00	-245.00	1	704
09:42:48	5085.00	5095.00	5085.00	-245.00	1	703
09:42:13	5085.00	5100.00	5085.00	-245.00	1	702
09:41:53	5085.00	5100.00	5085.00	-245.00	1	701
09:41:51	5085.00	5100.00	5085.00	-245.00	1	700
09:41:49	5090.00	5100.00	5090.00	-240.00	1	699
09:41:45	5095.00	5100.00	5095.00	-235.00	2	698
09:41:45	5095.00	5100.00	5095.00	-235.00	5	696
09:41:42	5100.00	5115.00	5100.00	-230.00	1	691
09:40:50	5095.00	5115.00	5095.00	-235.00	1	690
09:40:38	5110.00	5125.00	5095.00	-235.00	1	689
09:40:38	5110.00	5125.00	5100.00	-230.00	3	688
09:40:38	5110.00	5125.00	5105.00	-225.00	2	685
09:40:38	5110.00	5125.00	5110.00	-220.00	2	683
09:40:36	5115.00	5125.00	5115.00	-215.00	1	681
09:40:36	5110.00	5125.00	5110.00	-220.00	1	680
09:40:36	5110.00	5115.00	5115.00	-215.00	1	679
09:40:36	5105.00	5110.00	5110.00	-220.00	3	678
09:40:35	5105.00	5110.00	5110.00	-220.00	1	675
09:40:16	5100.00	5105.00	5105.00	-225.00	1	674
09:39:59	5100.00	5105.00	5100.00	-230.00	1	673
09:39:16	5085.00	5095.00	5095.00	-235.00	1	672
09:39:13	5085.00	5095.00	5095.00	-235.00	1	671
09:38:33	5085.00	5095.00	5095.00	-235.00	1	670
09:38:32	5090.00	5095.00	5090.00	-240.00	1	669
09:38:02	5090.00	5100.00	5100.00	-230.00	1	668
09:36:38	5085.00	5100.00	5085.00	-245.00	1	667
09:36:27	5090.00	5105.00	5090.00	-240.00	1	666
09:36:13	5095.00	5110.00	5095.00	-235.00	1	665
09:36:08	5095.00	5110.00	5095.00	-235.00	1	664
09:35:43	5100.00	5110.00	5100.00	-230.00	1	663
09:35:29	5095.00	5105.00	5105.00	-225.00	1	662
09:35:29	5100.00	5110.00	5100.00	-230.00	1	661
09:35:20	5090.00	5105.00	5105.00	-225.00	1	660
09:34:51	5100.00	5105.00	5100.00	-230.00	1	659
09:34:49	5090.00	5105.00	5090.00	-240.00	1	658
09:34:49	5100.00	5105.00	5100.00	-230.00	1	657
09:34:32	5085.00	5100.00	5100.00	-230.00	1	656
09:34:24	5090.00	5100.00	5090.00	-240.00	2	655
09:34:24	5100.00	5105.00	5100.00	-230.00	1	653
09:34:04	5085.00	5100.00	5100.00	-230.00	1	652
09:33:56	5085.00	5100.00	5100.00	-230.00	1	651
09:33:42	5095.00	5100.00	5095.00	-235.00	1	650
09:33:42	5095.00	5100.00	5095.00	-235.00	1	649
09:33:07	5075.00	5085.00	5085.00	-245.00	1	648
09:33:06	5075.00	5080.00	5080.00	-250.00	1	647
09:32:56	5070.00	5075.00	5075.00	-255.00	1	646
09:32:19	5065.00	5070.00	5070.00	-260.00	1	645
09:32:19	5060.00	5065.00	5065.00	-265.00	1	644
09:32:17	5060.00	5065.00	5065.00	-265.00	1	643
09:31:54	5065.00	5070.00	5065.00	-265.00	1	642
09:31:54	5065.00	5070.00	5065.00	-265.00	1	641
09:31:54	5065.00	5070.00	5065.00	-265.00	1	640
09:31:50	5065.00	5070.00	5070.00	-260.00	1	639
09:31:45	5070.00	5075.00	5070.00	-260.00	4	638
09:31:37	5075.00	5090.00	5075.00	-255.00	2	634
09:31:34	5080.00	5090.00	5080.00	-250.00	2	632
09:31:34	5080.00	5090.00	5080.00	-250.00	1	630
09:31:26	5080.00	5100.00	5080.00	-250.00	1	629
09:31:18	5085.00	5100.00	5085.00	-245.00	4	628
09:31:18	5085.00	5105.00	5085.00	-245.00	1	624
09:31:16	5090.00	5105.00	5090.00	-240.00	1	623
09:31:16	5090.00	5105.00	5090.00	-240.00	1	622
09:31:14	5095.00	5105.00	5095.00	-235.00	1	621
09:30:55	5095.00	5105.00	5095.00	-235.00	1	620
09:30:42	5095.00	5100.00	5095.00	-235.00	1	619
09:30:36	5100.00	5105.00	5100.00	-230.00	1	618
09:30:36	5095.00	5105.00	5095.00	-235.00	1	617
09:30:28	5090.00	5095.00	5095.00	-235.00	1	616
09:30:16	5095.00	5100.00	5095.00	-235.00	1	615
09:30:05	5105.00	5120.00	5105.00	-225.00	2	614
09:29:55	5115.00	5130.00	5115.00	-215.00	1	612
09:29:50	5105.00	5125.00	5125.00	-205.00	1	611
09:29:41	5115.00	5130.00	5115.00	-215.00	2	610
09:29:08	5095.00	5105.00	5105.00	-225.00	1	608
09:29:08	5085.00	5095.00	5095.00	-235.00	7	607
09:29:08	5085.00	5090.00	5090.00	-240.00	1	600
09:28:54	5080.00	5095.00	5080.00	-250.00	1	599
09:28:54	5085.00	5095.00	5080.00	-250.00	9	598
09:28:54	5085.00	5095.00	5085.00	-245.00	5	589
09:28:29	5080.00	5090.00	5090.00	-240.00	1	584
09:28:20	5080.00	5090.00	5090.00	-240.00	1	583
09:28:17	5085.00	5090.00	5085.00	-245.00	1	582
09:28:08	5080.00	5090.00	5090.00	-240.00	1	581
09:28:07	5085.00	5090.00	5085.00	-245.00	1	580
09:28:03	5085.00	5090.00	5085.00	-245.00	1	579
09:28:02	5085.00	5090.00	5085.00	-245.00	2	578
09:28:02	5085.00	5090.00	5085.00	-245.00	1	576
09:27:48	5085.00	5095.00	5095.00	-235.00	1	575
09:27:42	5085.00	5095.00	5095.00	-235.00	1	574
09:27:22	5080.00	5095.00	5095.00	-235.00	1	573
09:27:13	5085.00	5095.00	5085.00	-245.00	2	572
09:27:13	5085.00	5095.00	5085.00	-245.00	1	570
09:27:10	5090.00	5095.00	5090.00	-240.00	1	569
09:27:08	5090.00	5095.00	5090.00	-240.00	1	568
09:27:06	5090.00	5095.00	5090.00	-240.00	1	567
09:26:47	5090.00	5105.00	5090.00	-240.00	1	566
09:26:47	5095.00	5100.00	5095.00	-235.00	1	565
09:26:45	5100.00	5105.00	5100.00	-230.00	2	564
09:26:45	5100.00	5105.00	5100.00	-230.00	2	562
09:26:45	5100.00	5105.00	5100.00	-230.00	1	560
09:26:45	5100.00	5105.00	5100.00	-230.00	1	559
09:26:30	5100.00	5105.00	5100.00	-230.00	1	558
09:26:28	5100.00	5105.00	5105.00	-225.00	1	557
09:26:12	5100.00	5105.00	5100.00	-230.00	1	556
09:26:10	5100.00	5105.00	5100.00	-230.00	1	555
09:26:06	5100.00	5105.00	5100.00	-230.00	2	554
09:26:06	5100.00	5105.00	5100.00	-230.00	5	552
09:25:59	5105.00	5110.00	5105.00	-225.00	1	547
09:25:53	5105.00	5110.00	5105.00	-225.00	1	546
09:25:46	5100.00	5110.00	5100.00	-230.00	1	545
09:25:43	5100.00	5105.00	5105.00	-225.00	1	544
09:25:38	5105.00	5110.00	5105.00	-225.00	4	543
09:25:37	5105.00	5110.00	5105.00	-225.00	1	539
09:25:37	5105.00	5110.00	5110.00	-220.00	1	538
09:25:37	5110.00	5130.00	5110.00	-220.00	7	537
09:25:32	5110.00	5120.00	5120.00	-210.00	1	530
09:25:23	5115.00	5120.00	5115.00	-215.00	2	529
09:25:20	5120.00	5130.00	5120.00	-210.00	1	527
09:24:56	5115.00	5120.00	5120.00	-210.00	1	526
09:24:20	5110.00	5120.00	5120.00	-210.00	6	525
09:24:12	5115.00	5120.00	5115.00	-215.00	1	519
09:24:12	5115.00	5120.00	5115.00	-215.00	1	518
09:24:12	5115.00	5120.00	5115.00	-215.00	1	517
09:24:12	5120.00	5135.00	5120.00	-210.00	3	516
09:24:11	5120.00	5130.00	5130.00	-200.00	1	513
09:24:10	5125.00	5130.00	5125.00	-205.00	1	512
09:23:55	5120.00	5130.00	5130.00	-200.00	1	511
09:23:42	5130.00	5145.00	5130.00	-200.00	1	510
09:23:22	5130.00	5140.00	5130.00	-200.00	1	509
09:23:10	5120.00	5135.00	5135.00	-195.00	1	508
09:23:05	5125.00	5130.00	5130.00	-200.00	1	507
09:23:05	5115.00	5125.00	5125.00	-205.00	1	506
09:22:59	5115.00	5125.00	5115.00	-215.00	1	505
09:22:55	5110.00	5115.00	5115.00	-215.00	1	504
09:22:54	5115.00	5125.00	5115.00	-215.00	1	503
09:22:54	5120.00	5125.00	5120.00	-210.00	3	502
09:22:54	5120.00	5125.00	5120.00	-210.00	1	499
09:22:46	5125.00	5130.00	5125.00	-205.00	2	498
09:22:46	5130.00	5135.00	5130.00	-200.00	5	496
09:22:46	5130.00	5135.00	5130.00	-200.00	1	491
09:22:25	5135.00	5145.00	5135.00	-195.00	1	490
09:22:24	5140.00	5145.00	5140.00	-190.00	1	489
09:22:24	5140.00	5145.00	5140.00	-190.00	1	488
09:22:24	5140.00	5145.00	5140.00	-190.00	1	487
09:22:24	5140.00	5145.00	5140.00	-190.00	3	486
09:22:22	5150.00	5155.00	5150.00	-180.00	4	483
09:22:08	5150.00	5160.00	5160.00	-170.00	1	479
09:21:53	5150.00	5165.00	5165.00	-165.00	1	478
09:21:51	5155.00	5170.00	5155.00	-175.00	2	477
09:21:51	5155.00	5170.00	5155.00	-175.00	2	475
09:21:51	5160.00	5170.00	5160.00	-170.00	2	473
09:21:21	5170.00	5175.00	5170.00	-160.00	1	471
09:21:14	5155.00	5170.00	5170.00	-160.00	1	470
09:21:10	5160.00	5170.00	5160.00	-170.00	1	469
09:21:06	5160.00	5170.00	5160.00	-170.00	1	468
09:20:51	5165.00	5180.00	5165.00	-165.00	1	467
09:20:14	5165.00	5180.00	5180.00	-150.00	1	466
09:20:14	5170.00	5185.00	5170.00	-160.00	1	465
09:20:14	5180.00	5190.00	5180.00	-150.00	1	464
09:20:14	5185.00	5195.00	5185.00	-145.00	1	463
09:20:14	5185.00	5190.00	5190.00	-140.00	1	462
09:20:08	5180.00	5190.00	5190.00	-140.00	1	461
09:20:05	5175.00	5185.00	5185.00	-145.00	1	460
09:20:05	5170.00	5175.00	5175.00	-155.00	1	459
09:20:05	5170.00	5175.00	5175.00	-155.00	1	458
09:20:03	5160.00	5170.00	5170.00	-160.00	2	457
09:19:53	5155.00	5160.00	5160.00	-170.00	2	455
09:19:42	5150.00	5155.00	5155.00	-175.00	1	453
09:19:19	5150.00	5155.00	5155.00	-175.00	1	452
09:19:18	5155.00	5160.00	5155.00	-175.00	1	451
09:19:18	5160.00	5170.00	5160.00	-170.00	2	450
09:19:18	5160.00	5175.00	5160.00	-170.00	2	448
09:19:16	5165.00	5175.00	5165.00	-165.00	1	446
09:19:08	5160.00	5170.00	5170.00	-160.00	1	445
09:18:59	5165.00	5175.00	5165.00	-165.00	1	444
09:18:48	5160.00	5175.00	5160.00	-170.00	1	443
09:18:48	5170.00	5175.00	5170.00	-160.00	1	442
09:18:45	5160.00	5170.00	5170.00	-160.00	1	441
09:18:42	5160.00	5170.00	5170.00	-160.00	1	440
09:18:41	5165.00	5170.00	5165.00	-165.00	1	439
09:18:40	5165.00	5170.00	5165.00	-165.00	1	438
09:18:38	5165.00	5170.00	5165.00	-165.00	1	437
09:18:38	5155.00	5170.00	5170.00	-160.00	1	436
09:18:35	5160.00	5170.00	5160.00	-170.00	1	435
09:18:29	5155.00	5160.00	5160.00	-170.00	1	434
09:18:28	5155.00	5160.00	5155.00	-175.00	1	433
09:18:28	5155.00	5160.00	5160.00	-170.00	1	432
09:18:17	5150.00	5155.00	5155.00	-175.00	1	431
09:18:17	5150.00	5155.00	5155.00	-175.00	1	430
09:18:17	5150.00	5155.00	5155.00	-175.00	1	429
09:18:17	5150.00	5155.00	5155.00	-175.00	1	428
09:18:17	5150.00	5155.00	5155.00	-175.00	1	427
09:18:11	5145.00	5150.00	5150.00	-180.00	1	426
09:17:26	5140.00	5155.00	5140.00	-190.00	2	425
09:17:21	5130.00	5140.00	5140.00	-190.00	1	423
09:17:08	5140.00	5145.00	5140.00	-190.00	1	422
09:17:04	5130.00	5140.00	5140.00	-190.00	1	421
09:16:58	5130.00	5140.00	5140.00	-190.00	1	420
09:16:56	5140.00	5145.00	5140.00	-190.00	1	419
09:16:53	5130.00	5140.00	5140.00	-190.00	1	418
09:16:43	5125.00	5140.00	5140.00	-190.00	1	417
09:16:40	5125.00	5140.00	5125.00	-205.00	1	416
09:16:35	5125.00	5135.00	5125.00	-205.00	1	415
09:16:24	5120.00	5125.00	5125.00	-205.00	2	414
09:16:22	5120.00	5140.00	5120.00	-210.00	1	412
09:16:19	5125.00	5130.00	5130.00	-200.00	1	411
09:16:14	5125.00	5140.00	5125.00	-205.00	1	410
09:15:52	5125.00	5130.00	5130.00	-200.00	1	409
09:15:52	5130.00	5150.00	5130.00	-200.00	4	408
09:15:51	5150.00	5155.00	5150.00	-180.00	3	404
09:15:51	5150.00	5155.00	5150.00	-180.00	1	401
09:15:51	5150.00	5155.00	5150.00	-180.00	1	400
09:15:49	5150.00	5155.00	5155.00	-175.00	1	399
09:15:45	5155.00	5165.00	5155.00	-175.00	1	398
09:15:32	5155.00	5170.00	5155.00	-175.00	1	397
09:15:29	5155.00	5165.00	5165.00	-165.00	1	396
09:15:26	5160.00	5165.00	5155.00	-175.00	1	395
09:15:26	5160.00	5165.00	5160.00	-170.00	1	394
09:15:17	5175.00	5195.00	5175.00	-155.00	1	393
09:15:17	5155.00	5175.00	5175.00	-155.00	1	392
09:15:17	5155.00	5160.00	5160.00	-170.00	1	391
09:15:17	5155.00	5160.00	5160.00	-170.00	1	390
09:15:15	5155.00	5160.00	5155.00	-175.00	2	389
09:15:10	5155.00	5160.00	5160.00	-170.00	1	387
09:15:10	5155.00	5160.00	5160.00	-170.00	2	386
09:15:10	5160.00	5165.00	5160.00	-170.00	2	384
09:15:10	5160.00	5165.00	5160.00	-170.00	2	382
09:15:10	5160.00	5165.00	5160.00	-170.00	3	380
09:15:08	5160.00	5165.00	5160.00	-170.00	1	377
09:15:07	5165.00	5170.00	5165.00	-165.00	1	376
09:15:07	5165.00	5170.00	5165.00	-165.00	1	375
09:15:07	5170.00	5175.00	5170.00	-160.00	5	374
09:15:06	5170.00	5175.00	5170.00	-160.00	1	369
09:15:02	5180.00	5185.00	5180.00	-150.00	1	368
09:14:53	5175.00	5185.00	5175.00	-155.00	1	367
09:14:47	5175.00	5180.00	5175.00	-155.00	1	366
09:14:47	5165.00	5170.00	5170.00	-160.00	1	365
09:14:42	5170.00	5185.00	5170.00	-160.00	1	364
09:14:39	5165.00	5175.00	5165.00	-165.00	1	363
09:14:39	5165.00	5170.00	5170.00	-160.00	2	362
09:14:39	5165.00	5170.00	5170.00	-160.00	1	360
09:14:39	5170.00	5175.00	5170.00	-160.00	1	359
09:14:34	5165.00	5170.00	5170.00	-160.00	1	358
09:14:29	5170.00	5185.00	5170.00	-160.00	7	357
09:14:28	5175.00	5185.00	5175.00	-155.00	3	350
09:14:27	5175.00	5190.00	5175.00	-155.00	1	347
09:14:27	5175.00	5180.00	5180.00	-150.00	1	346
09:14:27	5180.00	5190.00	5180.00	-150.00	1	345
09:14:27	5180.00	5190.00	5180.00	-150.00	1	344
09:14:22	5180.00	5190.00	5180.00	-150.00	1	343
09:14:22	5185.00	5190.00	5185.00	-145.00	2	342
09:14:21	5190.00	5195.00	5190.00	-140.00	5	340
09:14:21	5190.00	5195.00	5190.00	-140.00	1	335
09:14:07	5190.00	5200.00	5190.00	-140.00	1	334
09:14:05	5190.00	5195.00	5195.00	-135.00	2	333
09:14:05	5190.00	5195.00	5195.00	-135.00	1	331
09:14:05	5195.00	5205.00	5195.00	-135.00	2	330
09:13:59	5195.00	5205.00	5205.00	-125.00	1	328
09:13:48	5205.00	5210.00	5205.00	-125.00	1	327
09:13:42	5190.00	5205.00	5205.00	-125.00	1	326
09:13:28	5200.00	5225.00	5200.00	-130.00	7	325
09:13:22	5215.00	5225.00	5215.00	-115.00	1	318
09:13:21	5205.00	5225.00	5205.00	-125.00	1	317
09:13:14	5215.00	5230.00	5215.00	-115.00	1	316
09:12:55	5215.00	5225.00	5225.00	-105.00	1	315
09:12:49	5215.00	5230.00	5230.00	-100.00	1	314
09:12:49	5225.00	5230.00	5225.00	-105.00	1	313
09:12:37	5230.00	5235.00	5230.00	-100.00	1	312
09:12:33	5230.00	5235.00	5230.00	-100.00	1	311
09:12:15	5235.00	5245.00	5235.00	-95.00	2	310
09:12:01	5230.00	5250.00	5230.00	-100.00	1	308
09:11:54	5240.00	5250.00	5240.00	-90.00	1	307
09:11:54	5245.00	5255.00	5245.00	-85.00	1	306
09:11:45	5250.00	5255.00	5250.00	-80.00	2	305
09:11:36	5250.00	5265.00	5250.00	-80.00	1	303
09:11:33	5260.00	5280.00	5260.00	-70.00	2	302
09:11:33	5265.00	5285.00	5265.00	-65.00	1	300
09:11:25	5265.00	5270.00	5270.00	-60.00	1	299
09:11:21	5265.00	5280.00	5280.00	-50.00	1	298
09:11:20	5270.00	5285.00	5270.00	-60.00	1	297
09:11:19	5275.00	5290.00	5275.00	-55.00	1	296
09:11:15	5280.00	5295.00	5280.00	-50.00	1	295
09:10:59	5280.00	5285.00	5285.00	-45.00	1	294
09:10:50	5275.00	5285.00	5285.00	-45.00	1	293
09:10:44	5270.00	5285.00	5285.00	-45.00	1	292
09:10:39	5275.00	5285.00	5275.00	-55.00	1	291
09:10:39	5280.00	5295.00	5280.00	-50.00	1	290
09:10:39	5285.00	5295.00	5285.00	-45.00	2	289
09:10:38	5290.00	5295.00	5290.00	-40.00	1	287
09:10:38	5290.00	5295.00	5290.00	-40.00	1	286
09:10:34	5290.00	5305.00	5290.00	-40.00	1	285
09:10:32	5290.00	5305.00	5290.00	-40.00	2	284
09:10:29	5285.00	5290.00	5290.00	-40.00	1	282
09:10:28	5285.00	5290.00	5290.00	-40.00	2	281
09:10:17	5285.00	5290.00	5290.00	-40.00	1	279
09:10:04	5285.00	5290.00	5290.00	-40.00	1	278
09:10:04	5290.00	5310.00	5290.00	-40.00	1	277
09:10:04	5295.00	5315.00	5295.00	-35.00	1	276
09:09:55	5290.00	5310.00	5310.00	-20.00	1	275
09:09:54	5310.00	5315.00	5310.00	-20.00	2	274
09:09:54	5310.00	5315.00	5310.00	-20.00	1	272
09:09:54	5285.00	5300.00	5305.00	-25.00	5	271
09:09:54	5285.00	5300.00	5300.00	-30.00	2	266
09:09:53	5295.00	5300.00	5295.00	-35.00	3	264
09:09:39	5285.00	5290.00	5290.00	-40.00	3	261
09:09:32	5285.00	5290.00	5290.00	-40.00	1	258
09:09:27	5285.00	5290.00	5290.00	-40.00	1	257
09:09:07	5290.00	5295.00	5290.00	-40.00	1	256
09:09:06	5290.00	5295.00	5290.00	-40.00	1	255
09:09:04	5275.00	5285.00	5285.00	-45.00	1	254
09:09:04	5285.00	5290.00	5285.00	-45.00	1	253
09:09:00	5290.00	5295.00	5290.00	-40.00	1	252
09:09:00	5290.00	5300.00	5290.00	-40.00	1	251
09:09:00	5290.00	5300.00	5290.00	-40.00	1	250
09:08:52	5290.00	5295.00	5295.00	-35.00	1	249
09:08:48	5285.00	5290.00	5290.00	-40.00	1	248
09:08:45	5285.00	5295.00	5295.00	-35.00	1	247
09:08:45	5285.00	5295.00	5295.00	-35.00	2	246
09:08:45	5280.00	5290.00	5290.00	-40.00	1	244
09:08:41	5275.00	5290.00	5275.00	-55.00	1	243
09:08:41	5265.00	5270.00	5290.00	-40.00	9	242
09:08:41	5265.00	5270.00	5285.00	-45.00	3	233
09:08:41	5265.00	5270.00	5280.00	-50.00	2	230
09:08:41	5265.00	5270.00	5270.00	-60.00	1	228
09:08:30	5265.00	5280.00	5280.00	-50.00	1	227
09:08:24	5270.00	5280.00	5270.00	-60.00	1	226
09:08:17	5275.00	5280.00	5275.00	-55.00	1	225
09:08:13	5275.00	5280.00	5275.00	-55.00	1	224
09:08:05	5275.00	5280.00	5275.00	-55.00	1	223
09:08:00	5275.00	5280.00	5275.00	-55.00	1	222
09:07:22	5270.00	5275.00	5270.00	-60.00	1	221
09:07:11	5270.00	5285.00	5270.00	-60.00	1	220
09:07:02	5270.00	5285.00	5285.00	-45.00	1	219
09:07:01	5270.00	5285.00	5270.00	-60.00	1	218
09:07:01	5280.00	5290.00	5280.00	-50.00	1	217
09:07:01	5280.00	5290.00	5280.00	-50.00	5	216
09:07:00	5285.00	5290.00	5285.00	-45.00	1	211
09:07:00	5285.00	5290.00	5285.00	-45.00	1	210
09:06:55	5290.00	5295.00	5290.00	-40.00	1	209
09:06:51	5290.00	5295.00	5295.00	-35.00	1	208
09:06:43	5295.00	5300.00	5295.00	-35.00	1	207
09:06:42	5295.00	5300.00	5295.00	-35.00	1	206
09:06:38	5295.00	5300.00	5295.00	-35.00	1	205
09:06:30	5285.00	5290.00	5290.00	-40.00	1	204
09:06:29	5285.00	5290.00	5290.00	-40.00	1	203
09:06:29	5285.00	5290.00	5290.00	-40.00	1	202
09:06:27	5280.00	5295.00	5295.00	-35.00	1	201
09:06:26	5280.00	5295.00	5295.00	-35.00	1	200
09:06:24	5285.00	5295.00	5285.00	-45.00	1	199
09:06:24	5290.00	5295.00	5290.00	-40.00	2	198
09:06:24	5290.00	5300.00	5290.00	-40.00	2	196
09:06:24	5295.00	5300.00	5295.00	-35.00	1	194
09:06:24	5290.00	5300.00	5290.00	-40.00	1	193
09:06:20	5295.00	5300.00	5295.00	-35.00	1	192
09:06:15	5290.00	5300.00	5290.00	-40.00	1	191
09:06:15	5290.00	5300.00	5290.00	-40.00	1	190
09:06:15	5290.00	5300.00	5300.00	-30.00	1	189
09:06:14	5295.00	5300.00	5295.00	-35.00	1	188
09:06:12	5290.00	5295.00	5295.00	-35.00	1	187
09:06:11	5290.00	5295.00	5290.00	-40.00	1	186
09:06:11	5290.00	5295.00	5290.00	-40.00	1	185
09:06:11	5290.00	5295.00	5295.00	-35.00	1	184
09:06:08	5285.00	5290.00	5290.00	-40.00	1	183
09:06:01	5280.00	5285.00	5280.00	-50.00	1	182
09:05:59	5270.00	5280.00	5280.00	-50.00	2	181
09:05:59	5270.00	5280.00	5280.00	-50.00	1	179
09:05:59	5265.00	5270.00	5270.00	-60.00	1	178
09:05:58	5270.00	5280.00	5270.00	-60.00	4	177
09:05:48	5265.00	5270.00	5270.00	-60.00	1	173
09:05:46	5260.00	5270.00	5270.00	-60.00	1	172
09:05:46	5260.00	5265.00	5265.00	-65.00	1	171
09:05:26	5240.00	5265.00	5240.00	-90.00	1	170
09:05:14	5240.00	5260.00	5240.00	-90.00	1	169
09:05:12	5235.00	5260.00	5260.00	-70.00	1	168
09:05:12	5240.00	5260.00	5240.00	-90.00	1	167
09:05:12	5235.00	5245.00	5245.00	-85.00	1	166
09:05:12	5230.00	5240.00	5240.00	-90.00	1	165
09:05:11	5230.00	5240.00	5240.00	-90.00	1	164
09:05:11	5230.00	5235.00	5235.00	-95.00	1	163
09:05:05	5230.00	5235.00	5230.00	-100.00	1	162
09:04:57	5220.00	5230.00	5230.00	-100.00	1	161
09:04:46	5210.00	5230.00	5230.00	-100.00	1	160
09:04:44	5210.00	5215.00	5215.00	-115.00	1	159
09:04:42	5225.00	5235.00	5225.00	-105.00	1	158
09:04:38	5225.00	5240.00	5240.00	-90.00	1	157
09:04:33	5235.00	5240.00	5235.00	-95.00	2	156
09:04:33	5215.00	5225.00	5235.00	-95.00	1	154
09:04:33	5215.00	5225.00	5230.00	-100.00	1	153
09:04:33	5215.00	5225.00	5225.00	-105.00	1	152
09:04:30	5215.00	5225.00	5225.00	-105.00	1	151
09:04:30	5225.00	5235.00	5225.00	-105.00	1	150
09:04:30	5230.00	5235.00	5230.00	-100.00	4	149
09:04:18	5220.00	5235.00	5235.00	-95.00	1	145
09:04:18	5220.00	5235.00	5235.00	-95.00	1	144
09:04:10	5210.00	5230.00	5235.00	-95.00	3	143
09:04:10	5210.00	5230.00	5230.00	-100.00	2	140
09:04:07	5210.00	5230.00	5230.00	-100.00	1	138
09:03:58	5205.00	5220.00	5235.00	-95.00	1	137
09:03:58	5205.00	5220.00	5220.00	-110.00	1	136
09:03:58	5205.00	5210.00	5210.00	-120.00	1	135
09:03:57	5205.00	5225.00	5225.00	-105.00	1	134
09:03:57	5205.00	5215.00	5215.00	-115.00	1	133
09:03:57	5200.00	5210.00	5210.00	-120.00	2	132
09:03:43	5180.00	5200.00	5200.00	-130.00	1	130
09:03:37	5180.00	5190.00	5190.00	-140.00	1	129
09:03:30	5175.00	5190.00	5190.00	-140.00	1	128
09:03:12	5175.00	5190.00	5190.00	-140.00	1	127
09:03:10	5175.00	5190.00	5190.00	-140.00	1	126
09:03:10	5190.00	5195.00	5190.00	-140.00	1	125
09:03:08	5190.00	5200.00	5190.00	-140.00	1	124
09:03:02	5195.00	5200.00	5195.00	-135.00	1	123
09:03:02	5195.00	5200.00	5195.00	-135.00	1	122
09:03:02	5185.00	5195.00	5195.00	-135.00	1	121
09:02:59	5180.00	5190.00	5190.00	-140.00	1	120
09:02:58	5175.00	5185.00	5185.00	-145.00	1	119
09:02:57	5175.00	5185.00	5175.00	-155.00	1	118
09:02:57	5170.00	5175.00	5175.00	-155.00	4	117
09:02:57	5170.00	5175.00	5175.00	-155.00	1	113
09:02:57	5170.00	5175.00	5175.00	-155.00	1	112
09:02:57	5170.00	5175.00	5175.00	-155.00	2	111
09:02:54	5170.00	5175.00	5170.00	-160.00	1	109
09:02:38	5170.00	5180.00	5170.00	-160.00	1	108
09:02:38	5175.00	5185.00	5175.00	-155.00	1	107
09:02:19	5175.00	5185.00	5175.00	-155.00	1	106
09:02:11	5175.00	5195.00	5195.00	-135.00	1	105
09:02:09	5175.00	5195.00	5175.00	-155.00	2	104
09:02:09	5175.00	5195.00	5175.00	-155.00	2	102
09:02:09	5180.00	5200.00	5180.00	-150.00	5	100
09:02:09	5180.00	5200.00	5180.00	-150.00	1	95
09:02:09	5180.00	5200.00	5180.00	-150.00	2	94
09:02:09	5185.00	5200.00	5185.00	-145.00	3	92
09:02:09	5185.00	5200.00	5185.00	-145.00	1	89
09:02:06	5185.00	5200.00	5200.00	-130.00	1	88
09:02:00	5185.00	5200.00	5200.00	-130.00	1	87
09:01:59	5190.00	5200.00	5190.00	-140.00	1	86
09:01:53	5185.00	5195.00	5195.00	-135.00	1	85
09:01:53	5185.00	5195.00	5185.00	-145.00	2	84
09:01:49	5190.00	5195.00	5190.00	-140.00	1	82
09:01:42	5185.00	5195.00	5195.00	-135.00	1	81
09:01:42	5190.00	5200.00	5190.00	-140.00	1	80
09:01:42	5190.00	5200.00	5190.00	-140.00	1	79
09:01:42	5190.00	5200.00	5190.00	-140.00	1	78
09:01:41	5200.00	5215.00	5200.00	-130.00	2	77
09:01:38	5200.00	5215.00	5200.00	-130.00	2	75
09:01:32	5200.00	5210.00	5210.00	-120.00	1	73
09:01:31	5210.00	5220.00	5210.00	-120.00	1	72
09:01:31	5210.00	5225.00	5210.00	-120.00	1	71
09:01:31	5210.00	5225.00	5210.00	-120.00	1	70
09:01:28	5210.00	5230.00	5230.00	-100.00	1	69
09:01:25	5230.00	5235.00	5230.00	-100.00	1	68
09:01:24	5210.00	5230.00	5230.00	-100.00	1	67
09:01:23	5225.00	5230.00	5225.00	-105.00	1	66
09:01:21	5225.00	5230.00	5230.00	-100.00	1	65
09:01:10	5185.00	5210.00	5210.00	-120.00	1	64
09:01:09	5185.00	5205.00	5185.00	-145.00	1	63
09:00:56	5180.00	5185.00	5185.00	-145.00	1	62
09:00:54	5180.00	5195.00	5180.00	-150.00	1	61
09:00:52	5180.00	5205.00	5180.00	-150.00	1	60
09:00:47	5180.00	5200.00	5180.00	-150.00	1	59
09:00:39	5180.00	5210.00	5180.00	-150.00	1	58
09:00:37	5195.00	5220.00	5195.00	-135.00	1	57
09:00:37	5200.00	5225.00	5200.00	-130.00	1	56
09:00:37	5200.00	5225.00	5200.00	-130.00	1	55
09:00:37	5200.00	5225.00	5200.00	-130.00	4	54
09:00:37	5210.00	5225.00	5210.00	-120.00	2	50
09:00:27	5210.00	5230.00	5230.00	-100.00	1	48
09:00:19	5210.00	5230.00	5230.00	-100.00	1	47
09:00:14	5230.00	5275.00	5230.00	-100.00	1	46
09:00:14	5225.00	5280.00	5225.00	-105.00	1	45
09:00:14	5225.00	5280.00	5225.00	-105.00	1	44
09:00:14	5230.00	5280.00	5230.00	-100.00	1	43
09:00:14	5225.00	5290.00	5225.00	-105.00	2	42
09:00:14	5225.00	5230.00	5230.00	-100.00	1	40
09:00:14	5210.00	5225.00	5225.00	-105.00	2	39
09:00:14	--	--	5225.00	-105.00	37	37

　

其他人也逛...

麥當勞大麥克好禮即享券

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 17 (256G)

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

PHILIPS飛利浦自帶線+支架直插式4900mAh 行動電源 (DLP2550)

Samsung Galaxy S25 Ultra (12G/256G)

PChome 購物儲值10,000元

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值6,000元

PChome 購物儲值100,000元

台灣將設鳳凰城辦事處　美國務...

量販超市迎新局　專家：競爭從...

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

‧天然氣漲價重拾燃煤　2025年全...
‧中油6日起降油價　汽油降0.6元...
‧開辦首年吸引上萬人報考　經濟...

加密貨幣

比特幣BTC	62584.39	1,092.32	1.78%
以太幣ETH	1761.96	63.54	3.74%
瑞波幣XRP	1.15	0.06	5.84%
比特幣現金BCH	225.95	5.76	2.61%
萊特幣LTC	44.50	1.01	2.32%
卡達幣ADA	0.177656	0.02	10.15%
波場幣TRX	0.325620	0.01	2.66%
恆星幣XLM	0.204164	0.01	2.63%

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。