最新[公告] 芯鼎:公告本公司115年第一次股東臨時會補選董事名單與董事變動達三分之一熱門[公告] 國泰金:代子公司國泰人壽公告董事會決議，擬經主管機關同意後，贖回國泰人壽保險股份有限公司105年第一期無到期日非累積次順位債券

更新報價

嘉　澤 (3533) 電子零組件業上市

1855.00 ▲+85.00 +4.80% 45.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+85.00	2,518	1850.00	25	1855.00	5	1780.00	1865.00	1760.00	1770.00

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	1850.00	1855.00	1855.00	+85.00	3	2518
13:30:00	1850.00	1855.00	1855.00	+85.00	127	2515
13:24:43	1850.00	1855.00	1850.00	+80.00	4	2388
13:24:42	1855.00	1860.00	1855.00	+85.00	3	2384
13:24:34	1850.00	1865.00	1865.00	+95.00	1	2381
13:24:28	1845.00	1865.00	1845.00	+75.00	1	2380
13:24:27	1860.00	1865.00	1860.00	+90.00	1	2379
13:24:27	1860.00	1865.00	1860.00	+90.00	5	2378
13:24:27	1860.00	1865.00	1860.00	+90.00	2	2373
13:24:27	1845.00	1860.00	1860.00	+90.00	2	2371
13:24:25	1845.00	1850.00	1850.00	+80.00	3	2369
13:24:25	1850.00	1865.00	1850.00	+80.00	2	2366
13:24:18	1845.00	1865.00	1845.00	+75.00	1	2364
13:24:18	1850.00	1865.00	1850.00	+80.00	1	2363
13:24:15	1860.00	1865.00	1860.00	+90.00	2	2362
13:24:15	1845.00	1855.00	1860.00	+90.00	38	2360
13:24:15	1845.00	1855.00	1855.00	+85.00	10	2322
13:24:15	1850.00	1855.00	1850.00	+80.00	2	2312
13:24:06	1845.00	1855.00	1845.00	+75.00	1	2310
13:24:05	1845.00	1855.00	1855.00	+85.00	1	2309
13:24:02	1845.00	1855.00	1845.00	+75.00	1	2308
13:24:00	1845.00	1855.00	1855.00	+85.00	1	2307
13:23:59	1850.00	1855.00	1850.00	+80.00	2	2306
13:23:58	1850.00	1855.00	1855.00	+85.00	1	2304
13:23:55	1845.00	1855.00	1855.00	+85.00	1	2303
13:23:55	1845.00	1855.00	1855.00	+85.00	1	2302
13:23:54	1845.00	1850.00	1850.00	+80.00	2	2301
13:23:51	1845.00	1850.00	1850.00	+80.00	3	2299
13:23:45	1845.00	1850.00	1850.00	+80.00	2	2296
13:23:45	1845.00	1850.00	1850.00	+80.00	6	2294
13:23:43	1845.00	1850.00	1850.00	+80.00	1	2288
13:23:42	1845.00	1850.00	1850.00	+80.00	3	2287
13:23:40	1845.00	1850.00	1850.00	+80.00	1	2284
13:23:40	1845.00	1850.00	1850.00	+80.00	1	2283
13:23:40	1845.00	1850.00	1850.00	+80.00	1	2282
13:23:39	1845.00	1850.00	1850.00	+80.00	1	2281
13:23:38	1845.00	1850.00	1850.00	+80.00	2	2280
13:23:36	1845.00	1850.00	1850.00	+80.00	1	2278
13:23:35	1845.00	1850.00	1850.00	+80.00	1	2277
13:23:33	1845.00	1850.00	1850.00	+80.00	1	2276
13:23:33	1845.00	1850.00	1850.00	+80.00	3	2275
13:23:30	1845.00	1850.00	1850.00	+80.00	1	2272
13:23:29	1845.00	1850.00	1850.00	+80.00	1	2271
13:23:28	1845.00	1850.00	1850.00	+80.00	1	2270
13:23:27	1845.00	1850.00	1850.00	+80.00	1	2269
13:23:26	1845.00	1850.00	1850.00	+80.00	1	2268
13:23:26	1845.00	1850.00	1850.00	+80.00	1	2267
13:23:25	1845.00	1850.00	1850.00	+80.00	3	2266
13:23:17	1845.00	1850.00	1850.00	+80.00	1	2263
13:23:16	1845.00	1850.00	1850.00	+80.00	3	2262
13:23:06	1845.00	1850.00	1850.00	+80.00	1	2259
13:23:05	1845.00	1850.00	1850.00	+80.00	1	2258
13:23:02	1845.00	1850.00	1845.00	+75.00	1	2257
13:23:02	1840.00	1845.00	1845.00	+75.00	1	2256
13:23:00	1840.00	1845.00	1845.00	+75.00	1	2255
13:22:59	1840.00	1845.00	1845.00	+75.00	3	2254
13:22:57	1840.00	1845.00	1840.00	+70.00	1	2251
13:22:57	1840.00	1845.00	1840.00	+70.00	1	2250
13:22:54	1840.00	1845.00	1845.00	+75.00	2	2249
13:22:54	1840.00	1845.00	1845.00	+75.00	1	2247
13:22:54	1840.00	1845.00	1845.00	+75.00	1	2246
13:22:54	1840.00	1845.00	1845.00	+75.00	1	2245
13:22:53	1840.00	1845.00	1845.00	+75.00	2	2244
13:22:53	1840.00	1845.00	1845.00	+75.00	1	2242
13:22:53	1840.00	1845.00	1845.00	+75.00	5	2241
13:22:33	1840.00	1845.00	1840.00	+70.00	1	2236
13:22:32	1840.00	1845.00	1840.00	+70.00	1	2235
13:22:27	1840.00	1845.00	1845.00	+75.00	1	2234
13:22:27	1840.00	1845.00	1840.00	+70.00	1	2233
13:22:26	1840.00	1845.00	1845.00	+75.00	1	2232
13:22:26	1840.00	1845.00	1845.00	+75.00	1	2231
13:22:25	1840.00	1845.00	1845.00	+75.00	2	2230
13:22:25	1840.00	1845.00	1845.00	+75.00	3	2228
13:22:24	1840.00	1845.00	1845.00	+75.00	3	2225
13:22:12	1840.00	1845.00	1840.00	+70.00	1	2222
13:22:02	1840.00	1845.00	1840.00	+70.00	1	2221
13:21:59	1835.00	1840.00	1840.00	+70.00	6	2220
13:21:47	1840.00	1845.00	1840.00	+70.00	6	2214
13:21:24	1840.00	1845.00	1840.00	+70.00	1	2208
13:21:00	1840.00	1845.00	1840.00	+70.00	1	2207
13:20:55	1840.00	1845.00	1840.00	+70.00	3	2206
13:20:28	1840.00	1845.00	1840.00	+70.00	1	2203
13:20:15	1835.00	1840.00	1840.00	+70.00	8	2202
13:20:14	1835.00	1840.00	1835.00	+65.00	1	2194
13:20:08	1835.00	1840.00	1840.00	+70.00	1	2193
13:19:57	1835.00	1840.00	1840.00	+70.00	1	2192
13:19:48	1835.00	1840.00	1835.00	+65.00	2	2191
13:19:47	1835.00	1840.00	1840.00	+70.00	1	2189
13:19:42	1835.00	1840.00	1835.00	+65.00	1	2188
13:19:37	1835.00	1840.00	1840.00	+70.00	1	2187
13:19:22	1835.00	1840.00	1840.00	+70.00	2	2186
13:18:45	1835.00	1840.00	1840.00	+70.00	1	2184
13:18:37	1835.00	1840.00	1840.00	+70.00	1	2183
13:18:28	1835.00	1840.00	1840.00	+70.00	1	2182
13:18:10	1835.00	1840.00	1840.00	+70.00	1	2181
13:18:10	1840.00	1845.00	1840.00	+70.00	3	2180
13:18:09	1840.00	1845.00	1840.00	+70.00	2	2177
13:17:37	1835.00	1840.00	1840.00	+70.00	1	2175
13:17:34	1835.00	1840.00	1840.00	+70.00	1	2174
13:17:30	1835.00	1840.00	1840.00	+70.00	1	2173
13:17:30	1835.00	1840.00	1840.00	+70.00	1	2172
13:17:23	1835.00	1840.00	1840.00	+70.00	1	2171
13:17:20	1835.00	1840.00	1840.00	+70.00	2	2170
13:17:12	1835.00	1840.00	1840.00	+70.00	1	2168
13:17:08	1835.00	1840.00	1840.00	+70.00	1	2167
13:16:28	1835.00	1840.00	1840.00	+70.00	1	2166
13:16:20	1835.00	1840.00	1835.00	+65.00	1	2165
13:16:18	1835.00	1840.00	1840.00	+70.00	1	2164
13:16:09	1835.00	1840.00	1840.00	+70.00	1	2163
13:15:41	1835.00	1840.00	1840.00	+70.00	1	2162
13:15:33	1835.00	1840.00	1840.00	+70.00	1	2161
13:15:25	1835.00	1840.00	1840.00	+70.00	1	2160
13:15:22	1835.00	1840.00	1840.00	+70.00	3	2159
13:15:00	1835.00	1840.00	1840.00	+70.00	1	2156
13:15:00	1835.00	1840.00	1840.00	+70.00	1	2155
13:14:59	1835.00	1840.00	1840.00	+70.00	1	2154
13:14:59	1835.00	1840.00	1840.00	+70.00	15	2153
13:14:43	1835.00	1840.00	1840.00	+70.00	1	2138
13:14:10	1835.00	1840.00	1840.00	+70.00	1	2137
13:14:10	1835.00	1840.00	1840.00	+70.00	1	2136
13:13:54	1835.00	1840.00	1835.00	+65.00	1	2135
13:13:54	1830.00	1835.00	1835.00	+65.00	9	2134
13:13:33	1830.00	1835.00	1835.00	+65.00	1	2125
13:13:24	1830.00	1835.00	1835.00	+65.00	1	2124
13:12:22	1830.00	1835.00	1835.00	+65.00	1	2123
13:12:04	1830.00	1835.00	1835.00	+65.00	3	2122
13:11:53	1830.00	1835.00	1835.00	+65.00	1	2119
13:11:32	1830.00	1835.00	1830.00	+60.00	1	2118
13:08:59	1830.00	1835.00	1830.00	+60.00	1	2117
13:08:59	1830.00	1835.00	1835.00	+65.00	1	2116
13:08:55	1830.00	1835.00	1835.00	+65.00	1	2115
13:08:48	1830.00	1835.00	1835.00	+65.00	2	2114
13:08:44	1830.00	1835.00	1835.00	+65.00	1	2112
13:08:43	1830.00	1835.00	1830.00	+60.00	1	2111
13:08:42	1830.00	1835.00	1835.00	+65.00	1	2110
13:08:33	1830.00	1835.00	1835.00	+65.00	1	2109
13:08:31	1830.00	1835.00	1835.00	+65.00	1	2108
13:07:44	1830.00	1835.00	1835.00	+65.00	1	2107
13:07:13	1830.00	1835.00	1835.00	+65.00	1	2106
13:06:31	1830.00	1835.00	1835.00	+65.00	1	2105
13:06:28	1830.00	1835.00	1835.00	+65.00	1	2104
13:05:27	1830.00	1835.00	1835.00	+65.00	1	2103
13:05:04	1830.00	1835.00	1835.00	+65.00	1	2102
13:04:59	1835.00	1840.00	1835.00	+65.00	1	2101
13:04:54	1830.00	1835.00	1835.00	+65.00	1	2100
13:04:52	1835.00	1840.00	1835.00	+65.00	1	2099
13:04:48	1835.00	1840.00	1835.00	+65.00	1	2098
13:04:42	1835.00	1840.00	1835.00	+65.00	1	2097
13:04:16	1835.00	1840.00	1835.00	+65.00	2	2096
13:03:13	1835.00	1840.00	1835.00	+65.00	1	2094
13:02:23	1830.00	1840.00	1840.00	+70.00	1	2093
13:02:13	1835.00	1840.00	1835.00	+65.00	1	2092
13:02:12	1835.00	1840.00	1835.00	+65.00	1	2091
13:01:32	1830.00	1835.00	1835.00	+65.00	1	2090
13:01:19	1830.00	1835.00	1835.00	+65.00	1	2089
13:01:09	1835.00	1840.00	1835.00	+65.00	5	2088
13:00:52	1835.00	1840.00	1835.00	+65.00	1	2083
13:00:50	1835.00	1840.00	1835.00	+65.00	1	2082
13:00:47	1835.00	1840.00	1835.00	+65.00	1	2081
13:00:31	1835.00	1840.00	1835.00	+65.00	1	2080
13:00:25	1835.00	1840.00	1835.00	+65.00	1	2079
13:00:24	1830.00	1835.00	1835.00	+65.00	6	2078
13:00:24	1830.00	1835.00	1835.00	+65.00	1	2072
13:00:22	1830.00	1835.00	1835.00	+65.00	2	2071
13:00:01	1835.00	1840.00	1835.00	+65.00	2	2069
12:59:47	1835.00	1840.00	1835.00	+65.00	1	2067
12:59:43	1835.00	1840.00	1835.00	+65.00	1	2066
12:59:30	1835.00	1840.00	1840.00	+70.00	2	2065
12:59:29	1835.00	1840.00	1835.00	+65.00	1	2063
12:59:29	1835.00	1840.00	1835.00	+65.00	1	2062
12:59:16	1835.00	1840.00	1835.00	+65.00	1	2061
12:58:59	1835.00	1840.00	1835.00	+65.00	3	2060
12:58:55	1830.00	1835.00	1835.00	+65.00	13	2057
12:58:55	1830.00	1835.00	1835.00	+65.00	4	2044
12:58:55	1830.00	1835.00	1835.00	+65.00	2	2040
12:58:34	1830.00	1835.00	1835.00	+65.00	1	2038
12:58:30	1830.00	1835.00	1835.00	+65.00	2	2037
12:58:24	1830.00	1835.00	1835.00	+65.00	1	2035
12:58:24	1830.00	1835.00	1835.00	+65.00	1	2034
12:58:11	1830.00	1835.00	1835.00	+65.00	1	2033
12:58:07	1830.00	1835.00	1835.00	+65.00	1	2032
12:58:02	1830.00	1835.00	1835.00	+65.00	1	2031
12:57:48	1830.00	1835.00	1830.00	+60.00	1	2030
12:57:40	1830.00	1835.00	1835.00	+65.00	1	2029
12:57:34	1830.00	1835.00	1830.00	+60.00	1	2028
12:57:28	1820.00	1825.00	1830.00	+60.00	49	2027
12:57:28	1820.00	1825.00	1825.00	+55.00	16	1978
12:57:04	1820.00	1825.00	1825.00	+55.00	1	1962
12:57:04	1820.00	1825.00	1825.00	+55.00	1	1961
12:57:01	1820.00	1825.00	1820.00	+50.00	1	1960
12:56:59	1815.00	1825.00	1825.00	+55.00	2	1959
12:56:59	1815.00	1820.00	1820.00	+50.00	2	1957
12:56:59	1815.00	1820.00	1820.00	+50.00	4	1955
12:56:59	1815.00	1820.00	1820.00	+50.00	2	1951
12:56:49	1815.00	1820.00	1820.00	+50.00	1	1949
12:56:49	1815.00	1820.00	1820.00	+50.00	1	1948
12:56:49	1815.00	1820.00	1820.00	+50.00	2	1947
12:56:49	1815.00	1820.00	1820.00	+50.00	2	1945
12:56:49	1815.00	1820.00	1820.00	+50.00	2	1943
12:56:49	1815.00	1820.00	1820.00	+50.00	2	1941
12:55:59	1815.00	1820.00	1815.00	+45.00	1	1939
12:55:22	1815.00	1820.00	1815.00	+45.00	1	1938
12:55:15	1815.00	1820.00	1815.00	+45.00	3	1937
12:55:14	1815.00	1820.00	1815.00	+45.00	1	1934
12:54:46	1815.00	1820.00	1815.00	+45.00	1	1933
12:52:07	1815.00	1820.00	1820.00	+50.00	1	1932
12:51:46	1815.00	1820.00	1815.00	+45.00	1	1931
12:51:44	1815.00	1820.00	1815.00	+45.00	1	1930
12:50:15	1815.00	1820.00	1815.00	+45.00	1	1929
12:50:09	1815.00	1820.00	1820.00	+50.00	1	1928
12:50:09	1815.00	1820.00	1820.00	+50.00	2	1927
12:50:03	1815.00	1825.00	1815.00	+45.00	1	1925
12:49:49	1820.00	1825.00	1820.00	+50.00	2	1924
12:49:49	1820.00	1825.00	1820.00	+50.00	1	1922
12:49:49	1815.00	1820.00	1820.00	+50.00	2	1921
12:49:48	1815.00	1820.00	1820.00	+50.00	1	1919
12:49:33	1815.00	1825.00	1825.00	+55.00	1	1918
12:49:26	1815.00	1820.00	1820.00	+50.00	1	1917
12:49:26	1815.00	1820.00	1820.00	+50.00	2	1916
12:49:25	1815.00	1820.00	1820.00	+50.00	1	1914
12:49:25	1815.00	1820.00	1820.00	+50.00	3	1913
12:49:20	1815.00	1820.00	1820.00	+50.00	1	1910
12:49:19	1815.00	1820.00	1820.00	+50.00	1	1909
12:49:19	1815.00	1820.00	1820.00	+50.00	3	1908
12:49:11	1820.00	1825.00	1820.00	+50.00	2	1905
12:49:01	1815.00	1820.00	1820.00	+50.00	1	1903
12:49:00	1815.00	1820.00	1820.00	+50.00	1	1902
12:49:00	1815.00	1820.00	1820.00	+50.00	1	1901
12:48:56	1815.00	1820.00	1820.00	+50.00	3	1900
12:48:55	1815.00	1820.00	1820.00	+50.00	1	1897
12:48:55	1815.00	1820.00	1820.00	+50.00	1	1896
12:48:55	1815.00	1820.00	1820.00	+50.00	3	1895
12:48:55	1815.00	1820.00	1820.00	+50.00	3	1892
12:48:51	1815.00	1820.00	1820.00	+50.00	1	1889
12:48:45	1815.00	1820.00	1820.00	+50.00	1	1888
12:48:44	1815.00	1820.00	1820.00	+50.00	1	1887
12:48:44	1815.00	1820.00	1820.00	+50.00	1	1886
12:48:44	1815.00	1820.00	1820.00	+50.00	3	1885
12:48:08	1810.00	1815.00	1815.00	+45.00	12	1882
12:47:03	1815.00	1820.00	1815.00	+45.00	1	1870
12:46:35	1815.00	1820.00	1815.00	+45.00	1	1869
12:46:18	1815.00	1820.00	1815.00	+45.00	1	1868
12:46:07	1810.00	1815.00	1815.00	+45.00	1	1867
12:46:07	1810.00	1815.00	1815.00	+45.00	2	1866
12:45:51	1810.00	1815.00	1815.00	+45.00	2	1864
12:45:41	1810.00	1815.00	1815.00	+45.00	1	1862
12:45:41	1810.00	1815.00	1810.00	+40.00	1	1861
12:45:41	1810.00	1820.00	1810.00	+40.00	1	1860
12:45:41	1810.00	1815.00	1815.00	+45.00	1	1859
12:45:41	1810.00	1815.00	1815.00	+45.00	2	1858
12:45:41	1810.00	1815.00	1815.00	+45.00	1	1856
12:45:41	1810.00	1815.00	1815.00	+45.00	1	1855
12:45:41	1815.00	1820.00	1815.00	+45.00	2	1854
12:45:41	1815.00	1820.00	1815.00	+45.00	11	1852
12:45:41	1815.00	1820.00	1815.00	+45.00	1	1841
12:45:41	1815.00	1820.00	1815.00	+45.00	3	1840
12:44:55	1815.00	1820.00	1820.00	+50.00	1	1837
12:44:55	1815.00	1820.00	1820.00	+50.00	1	1836
12:42:42	1815.00	1820.00	1820.00	+50.00	1	1835
12:42:36	1815.00	1820.00	1815.00	+45.00	1	1834
12:42:26	1815.00	1820.00	1820.00	+50.00	1	1833
12:41:05	1815.00	1820.00	1820.00	+50.00	1	1832
12:40:34	1815.00	1820.00	1815.00	+45.00	1	1831
12:39:58	1815.00	1820.00	1815.00	+45.00	1	1830
12:39:52	1815.00	1820.00	1815.00	+45.00	1	1829
12:39:34	1815.00	1820.00	1815.00	+45.00	1	1828
12:39:17	1815.00	1820.00	1815.00	+45.00	1	1827
12:39:09	1815.00	1820.00	1815.00	+45.00	1	1826
12:39:02	1815.00	1820.00	1815.00	+45.00	1	1825
12:38:45	1815.00	1820.00	1815.00	+45.00	1	1824
12:37:09	1815.00	1820.00	1815.00	+45.00	2	1823
12:37:08	1815.00	1820.00	1815.00	+45.00	1	1821
12:37:07	1815.00	1820.00	1820.00	+50.00	1	1820
12:35:22	1815.00	1820.00	1820.00	+50.00	1	1819
12:35:21	1815.00	1820.00	1820.00	+50.00	1	1818
12:34:47	1815.00	1820.00	1820.00	+50.00	1	1817
12:34:13	1815.00	1820.00	1815.00	+45.00	1	1816
12:32:36	1815.00	1820.00	1820.00	+50.00	1	1815
12:32:01	1810.00	1820.00	1820.00	+50.00	1	1814
12:31:55	1815.00	1820.00	1815.00	+45.00	1	1813
12:31:45	1815.00	1820.00	1815.00	+45.00	1	1812
12:31:42	1810.00	1815.00	1815.00	+45.00	1	1811
12:31:42	1815.00	1820.00	1815.00	+45.00	10	1810
12:31:15	1815.00	1820.00	1815.00	+45.00	1	1800
12:26:27	1815.00	1820.00	1820.00	+50.00	1	1799
12:24:21	1810.00	1820.00	1820.00	+50.00	1	1798
12:24:16	1810.00	1815.00	1815.00	+45.00	1	1797
12:24:16	1810.00	1815.00	1815.00	+45.00	2	1796
12:24:11	1810.00	1815.00	1815.00	+45.00	2	1794
12:24:06	1810.00	1815.00	1815.00	+45.00	1	1792
12:24:06	1810.00	1815.00	1815.00	+45.00	1	1791
12:23:12	1810.00	1815.00	1815.00	+45.00	1	1790
12:21:54	1815.00	1820.00	1815.00	+45.00	1	1789
12:21:52	1815.00	1820.00	1815.00	+45.00	1	1788
12:21:32	1815.00	1820.00	1815.00	+45.00	2	1787
12:21:30	1815.00	1820.00	1815.00	+45.00	1	1785
12:21:19	1815.00	1820.00	1815.00	+45.00	1	1784
12:20:41	1815.00	1820.00	1815.00	+45.00	1	1783
12:19:48	1815.00	1820.00	1820.00	+50.00	1	1782
12:15:38	1815.00	1820.00	1820.00	+50.00	1	1781
12:14:45	1810.00	1820.00	1820.00	+50.00	1	1780
12:14:44	1810.00	1815.00	1815.00	+45.00	1	1779
12:14:44	1810.00	1815.00	1815.00	+45.00	3	1778
12:14:40	1810.00	1815.00	1815.00	+45.00	1	1775
12:14:39	1810.00	1815.00	1815.00	+45.00	3	1774
12:14:32	1810.00	1815.00	1815.00	+45.00	1	1771
12:14:25	1810.00	1815.00	1815.00	+45.00	1	1770
12:14:25	1810.00	1815.00	1815.00	+45.00	3	1769
12:14:18	1810.00	1815.00	1815.00	+45.00	1	1766
12:14:17	1810.00	1815.00	1810.00	+40.00	1	1765
12:14:13	1810.00	1815.00	1815.00	+45.00	1	1764
12:14:13	1810.00	1815.00	1815.00	+45.00	3	1763
12:14:09	1810.00	1815.00	1815.00	+45.00	1	1760
12:13:39	1810.00	1815.00	1815.00	+45.00	2	1759
12:13:07	1810.00	1815.00	1810.00	+40.00	1	1757
12:12:58	1810.00	1815.00	1810.00	+40.00	1	1756
12:11:56	1810.00	1815.00	1810.00	+40.00	1	1755
12:09:50	1810.00	1815.00	1810.00	+40.00	2	1754
12:09:19	1810.00	1815.00	1810.00	+40.00	1	1752
12:09:19	1805.00	1810.00	1810.00	+40.00	13	1751
12:09:19	1805.00	1810.00	1810.00	+40.00	9	1738
12:09:19	1810.00	1815.00	1810.00	+40.00	8	1729
12:09:16	1805.00	1810.00	1810.00	+40.00	2	1721
12:09:00	1805.00	1815.00	1815.00	+45.00	1	1719
12:08:49	1810.00	1815.00	1810.00	+40.00	1	1718
12:08:39	1810.00	1815.00	1815.00	+45.00	1	1717
12:08:38	1810.00	1815.00	1810.00	+40.00	1	1716
12:08:28	1805.00	1810.00	1810.00	+40.00	1	1715
12:08:28	1810.00	1815.00	1810.00	+40.00	2	1714
12:08:28	1810.00	1815.00	1810.00	+40.00	9	1712
12:07:08	1810.00	1815.00	1815.00	+45.00	1	1703
12:05:35	1810.00	1815.00	1815.00	+45.00	1	1702
12:05:05	1810.00	1815.00	1815.00	+45.00	1	1701
12:03:48	1810.00	1815.00	1815.00	+45.00	1	1700
12:01:29	1810.00	1815.00	1815.00	+45.00	2	1699
12:00:25	1810.00	1815.00	1815.00	+45.00	2	1697
12:00:00	1810.00	1815.00	1810.00	+40.00	1	1695
11:59:59	1805.00	1810.00	1810.00	+40.00	2	1694
11:59:59	1805.00	1810.00	1810.00	+40.00	2	1692
11:59:59	1805.00	1810.00	1810.00	+40.00	4	1690
11:58:40	1805.00	1810.00	1810.00	+40.00	1	1686
11:56:17	1805.00	1815.00	1805.00	+35.00	1	1685
11:52:34	1810.00	1815.00	1810.00	+40.00	1	1684
11:51:07	1805.00	1810.00	1810.00	+40.00	1	1683
11:50:18	1805.00	1810.00	1810.00	+40.00	1	1682
11:50:10	1805.00	1810.00	1810.00	+40.00	1	1681
11:48:51	1805.00	1815.00	1805.00	+35.00	1	1680
11:48:38	1810.00	1815.00	1810.00	+40.00	1	1679
11:48:07	1810.00	1815.00	1810.00	+40.00	1	1678
11:48:07	1810.00	1815.00	1810.00	+40.00	5	1677
11:45:54	1810.00	1815.00	1815.00	+45.00	1	1672
11:45:44	1810.00	1815.00	1815.00	+45.00	1	1671
11:45:08	1810.00	1820.00	1810.00	+40.00	1	1670
11:44:30	1815.00	1820.00	1815.00	+45.00	1	1669
11:43:29	1815.00	1820.00	1815.00	+45.00	1	1668
11:43:16	1815.00	1820.00	1820.00	+50.00	1	1667
11:42:22	1810.00	1815.00	1815.00	+45.00	1	1666
11:42:19	1810.00	1815.00	1815.00	+45.00	1	1665
11:42:01	1815.00	1820.00	1820.00	+50.00	1	1664
11:42:01	1815.00	1820.00	1820.00	+50.00	1	1663
11:42:01	1820.00	1825.00	1820.00	+50.00	17	1662
11:41:51	1820.00	1825.00	1825.00	+55.00	2	1645
11:41:42	1820.00	1825.00	1825.00	+55.00	1	1643
11:41:41	1820.00	1825.00	1825.00	+55.00	1	1642
11:41:40	1820.00	1825.00	1820.00	+50.00	1	1641
11:41:33	1815.00	1825.00	1825.00	+55.00	1	1640
11:41:33	1815.00	1825.00	1825.00	+55.00	1	1639
11:41:33	1815.00	1820.00	1820.00	+50.00	2	1638
11:41:31	1815.00	1820.00	1820.00	+50.00	1	1636
11:41:30	1815.00	1820.00	1820.00	+50.00	1	1635
11:41:30	1815.00	1820.00	1820.00	+50.00	4	1634
11:41:29	1815.00	1820.00	1820.00	+50.00	1	1630
11:41:28	1815.00	1820.00	1820.00	+50.00	1	1629
11:41:28	1815.00	1820.00	1820.00	+50.00	1	1628
11:41:27	1815.00	1820.00	1820.00	+50.00	5	1627
11:41:26	1815.00	1820.00	1820.00	+50.00	1	1622
11:41:25	1815.00	1820.00	1815.00	+45.00	1	1621
11:41:18	1815.00	1820.00	1820.00	+50.00	1	1620
11:41:18	1815.00	1820.00	1820.00	+50.00	3	1619
11:40:43	1810.00	1815.00	1815.00	+45.00	1	1616
11:40:40	1810.00	1820.00	1820.00	+50.00	1	1615
11:40:40	1810.00	1815.00	1815.00	+45.00	1	1614
11:40:39	1810.00	1815.00	1815.00	+45.00	1	1613
11:40:34	1815.00	1820.00	1815.00	+45.00	2	1612
11:40:31	1815.00	1820.00	1820.00	+50.00	2	1610
11:40:30	1810.00	1815.00	1815.00	+45.00	10	1608
11:40:24	1805.00	1810.00	1810.00	+40.00	2	1598
11:40:18	1805.00	1810.00	1810.00	+40.00	2	1596
11:40:08	1805.00	1810.00	1810.00	+40.00	1	1594
11:40:03	1805.00	1810.00	1810.00	+40.00	5	1593
11:39:36	1805.00	1810.00	1810.00	+40.00	3	1588
11:39:32	1805.00	1810.00	1805.00	+35.00	1	1585
11:37:42	1805.00	1810.00	1805.00	+35.00	1	1584
11:37:22	1800.00	1810.00	1810.00	+40.00	1	1583
11:37:19	1800.00	1805.00	1805.00	+35.00	11	1582
11:35:58	1800.00	1805.00	1805.00	+35.00	2	1571
11:34:00	1800.00	1805.00	1800.00	+30.00	1	1569
11:33:13	1800.00	1805.00	1805.00	+35.00	1	1568
11:31:00	1800.00	1805.00	1805.00	+35.00	1	1567
11:30:17	1800.00	1805.00	1800.00	+30.00	1	1566
11:29:12	1800.00	1805.00	1805.00	+35.00	1	1565
11:26:34	1800.00	1805.00	1800.00	+30.00	1	1564
11:24:43	1800.00	1805.00	1805.00	+35.00	1	1563
11:24:02	1800.00	1805.00	1805.00	+35.00	1	1562
11:22:51	1800.00	1805.00	1800.00	+30.00	1	1561
11:22:43	1800.00	1805.00	1805.00	+35.00	1	1560
11:20:58	1800.00	1805.00	1805.00	+35.00	1	1559
11:19:12	1805.00	1810.00	1805.00	+35.00	1	1558
11:19:08	1800.00	1810.00	1800.00	+30.00	1	1557
11:19:04	1805.00	1810.00	1805.00	+35.00	6	1556
11:18:29	1805.00	1810.00	1805.00	+35.00	1	1550
11:18:15	1805.00	1810.00	1810.00	+40.00	1	1549
11:18:13	1805.00	1810.00	1810.00	+40.00	1	1548
11:17:57	1805.00	1810.00	1810.00	+40.00	1	1547
11:17:51	1805.00	1810.00	1810.00	+40.00	1	1546
11:17:51	1805.00	1810.00	1805.00	+35.00	1	1545
11:17:01	1805.00	1810.00	1805.00	+35.00	2	1544
11:16:15	1800.00	1810.00	1810.00	+40.00	1	1542
11:15:25	1800.00	1810.00	1800.00	+30.00	1	1541
11:14:25	1805.00	1810.00	1805.00	+35.00	1	1540
11:14:19	1805.00	1810.00	1805.00	+35.00	1	1539
11:14:12	1805.00	1810.00	1805.00	+35.00	1	1538
11:12:08	1805.00	1810.00	1805.00	+35.00	2	1537
11:11:46	1805.00	1810.00	1805.00	+35.00	1	1535
11:11:42	1805.00	1810.00	1805.00	+35.00	1	1534
11:08:50	1805.00	1810.00	1805.00	+35.00	1	1533
11:08:34	1800.00	1805.00	1805.00	+35.00	11	1532
11:08:00	1800.00	1805.00	1800.00	+30.00	1	1521
11:07:45	1800.00	1805.00	1805.00	+35.00	1	1520
11:04:17	1795.00	1805.00	1795.00	+25.00	1	1519
11:03:22	1795.00	1805.00	1795.00	+25.00	1	1518
11:02:21	1795.00	1805.00	1795.00	+25.00	2	1517
11:02:20	1795.00	1800.00	1800.00	+30.00	1	1515
11:02:12	1795.00	1800.00	1800.00	+30.00	1	1514
11:01:41	1795.00	1800.00	1795.00	+25.00	2	1513
11:01:12	1795.00	1800.00	1795.00	+25.00	1	1511
11:00:46	1795.00	1800.00	1795.00	+25.00	2	1510
11:00:34	1795.00	1800.00	1795.00	+25.00	1	1508
11:00:15	1795.00	1800.00	1795.00	+25.00	2	1507
11:00:05	1795.00	1800.00	1800.00	+30.00	1	1505
10:59:31	1795.00	1800.00	1800.00	+30.00	1	1504
10:59:17	1795.00	1800.00	1800.00	+30.00	1	1503
10:58:58	1795.00	1800.00	1795.00	+25.00	2	1502
10:58:57	1795.00	1800.00	1795.00	+25.00	2	1500
10:58:42	1795.00	1800.00	1795.00	+25.00	2	1498
10:58:29	1795.00	1800.00	1795.00	+25.00	3	1496
10:58:29	1795.00	1800.00	1800.00	+30.00	1	1493
10:58:23	1795.00	1800.00	1800.00	+30.00	1	1492
10:57:01	1795.00	1800.00	1800.00	+30.00	1	1491
10:56:52	1795.00	1800.00	1795.00	+25.00	5	1490
10:56:52	1800.00	1805.00	1800.00	+30.00	1	1485
10:56:51	1800.00	1805.00	1800.00	+30.00	1	1484
10:56:42	1800.00	1805.00	1800.00	+30.00	2	1483
10:56:41	1800.00	1805.00	1800.00	+30.00	1	1481
10:53:56	1800.00	1805.00	1805.00	+35.00	1	1480
10:53:50	1800.00	1805.00	1800.00	+30.00	1	1479
10:53:08	1795.00	1805.00	1795.00	+25.00	1	1478
10:53:00	1795.00	1805.00	1805.00	+35.00	1	1477
10:51:35	1795.00	1800.00	1800.00	+30.00	1	1476
10:51:28	1795.00	1800.00	1800.00	+30.00	1	1475
10:50:48	1795.00	1800.00	1800.00	+30.00	1	1474
10:50:38	1800.00	1805.00	1800.00	+30.00	2	1473
10:50:33	1800.00	1805.00	1800.00	+30.00	1	1471
10:50:27	1800.00	1805.00	1800.00	+30.00	1	1470
10:50:25	1800.00	1805.00	1800.00	+30.00	1	1469
10:50:19	1800.00	1805.00	1800.00	+30.00	4	1468
10:49:25	1805.00	1810.00	1805.00	+35.00	1	1464
10:48:08	1800.00	1805.00	1805.00	+35.00	1	1463
10:47:29	1800.00	1805.00	1800.00	+30.00	1	1462
10:46:56	1800.00	1805.00	1800.00	+30.00	1	1461
10:46:52	1800.00	1805.00	1805.00	+35.00	1	1460
10:46:38	1805.00	1810.00	1805.00	+35.00	1	1459
10:46:35	1805.00	1810.00	1805.00	+35.00	1	1458
10:46:11	1805.00	1810.00	1805.00	+35.00	1	1457
10:45:42	1805.00	1810.00	1805.00	+35.00	1	1456
10:45:42	1805.00	1810.00	1805.00	+35.00	1	1455
10:45:26	1805.00	1810.00	1810.00	+40.00	1	1454
10:44:39	1805.00	1810.00	1810.00	+40.00	1	1453
10:44:03	1805.00	1810.00	1810.00	+40.00	1	1452
10:44:00	1805.00	1810.00	1810.00	+40.00	2	1451
10:43:56	1810.00	1815.00	1810.00	+40.00	1	1449
10:43:47	1805.00	1810.00	1810.00	+40.00	1	1448
10:43:47	1805.00	1810.00	1810.00	+40.00	1	1447
10:43:44	1805.00	1810.00	1810.00	+40.00	1	1446
10:43:36	1805.00	1810.00	1810.00	+40.00	1	1445
10:43:33	1805.00	1810.00	1810.00	+40.00	1	1444
10:43:31	1805.00	1810.00	1810.00	+40.00	2	1443
10:43:30	1805.00	1810.00	1810.00	+40.00	1	1441
10:43:27	1805.00	1810.00	1810.00	+40.00	2	1440
10:43:22	1805.00	1810.00	1810.00	+40.00	2	1438
10:42:38	1805.00	1810.00	1805.00	+35.00	1	1436
10:42:35	1800.00	1805.00	1805.00	+35.00	1	1435
10:42:35	1800.00	1805.00	1805.00	+35.00	1	1434
10:42:30	1800.00	1805.00	1805.00	+35.00	1	1433
10:42:30	1795.00	1800.00	1800.00	+30.00	6	1432
10:42:30	1795.00	1800.00	1800.00	+30.00	10	1426
10:42:30	1795.00	1800.00	1800.00	+30.00	4	1416
10:42:29	1795.00	1800.00	1800.00	+30.00	1	1412
10:42:29	1795.00	1800.00	1800.00	+30.00	1	1411
10:42:21	1795.00	1800.00	1800.00	+30.00	1	1410
10:42:00	1795.00	1800.00	1795.00	+25.00	1	1409
10:41:34	1795.00	1800.00	1795.00	+25.00	1	1408
10:41:30	1795.00	1800.00	1795.00	+25.00	1	1407
10:41:30	1795.00	1800.00	1795.00	+25.00	1	1406
10:41:30	1795.00	1800.00	1795.00	+25.00	1	1405
10:41:21	1795.00	1800.00	1795.00	+25.00	1	1404
10:41:11	1790.00	1795.00	1795.00	+25.00	5	1403
10:41:08	1790.00	1795.00	1795.00	+25.00	1	1398
10:41:01	1785.00	1790.00	1790.00	+20.00	2	1397
10:41:01	1785.00	1790.00	1790.00	+20.00	1	1395
10:41:01	1785.00	1790.00	1790.00	+20.00	7	1394
10:38:17	1785.00	1790.00	1785.00	+15.00	1	1387
10:34:37	1785.00	1790.00	1785.00	+15.00	1	1386
10:34:34	1785.00	1790.00	1785.00	+15.00	1	1385
10:34:10	1785.00	1790.00	1785.00	+15.00	1	1384
10:34:01	1785.00	1790.00	1785.00	+15.00	1	1383
10:33:52	1780.00	1785.00	1785.00	+15.00	1	1382
10:33:48	1780.00	1785.00	1785.00	+15.00	1	1381
10:33:31	1780.00	1785.00	1785.00	+15.00	1	1380
10:33:16	1775.00	1780.00	1780.00	+10.00	5	1379
10:33:16	1775.00	1780.00	1780.00	+10.00	1	1374
10:32:56	1775.00	1780.00	1780.00	+10.00	1	1373
10:31:09	1770.00	1780.00	1770.00	0	1	1372
10:30:51	1770.00	1780.00	1770.00	0	1	1371
10:30:21	1770.00	1780.00	1770.00	0	1	1370
10:28:19	1770.00	1775.00	1775.00	+5.00	1	1369
10:27:59	1775.00	1780.00	1775.00	+5.00	3	1368
10:27:08	1775.00	1780.00	1775.00	+5.00	1	1365
10:26:42	1775.00	1780.00	1780.00	+10.00	1	1364
10:25:25	1775.00	1780.00	1780.00	+10.00	1	1363
10:23:25	1775.00	1780.00	1775.00	+5.00	1	1362
10:22:55	1770.00	1775.00	1775.00	+5.00	4	1361
10:22:55	1770.00	1775.00	1775.00	+5.00	1	1357
10:19:42	1770.00	1775.00	1770.00	0	1	1356
10:19:38	1770.00	1780.00	1770.00	0	1	1355
10:18:28	1775.00	1780.00	1775.00	+5.00	1	1354
10:17:26	1775.00	1780.00	1775.00	+5.00	1	1353
10:17:25	1780.00	1785.00	1780.00	+10.00	1	1352
10:17:02	1775.00	1780.00	1780.00	+10.00	1	1351
10:16:56	1775.00	1780.00	1780.00	+10.00	1	1350
10:16:46	1770.00	1775.00	1775.00	+5.00	1	1349
10:16:46	1770.00	1775.00	1775.00	+5.00	1	1348
10:16:00	1770.00	1780.00	1770.00	0	1	1347
10:15:00	1770.00	1780.00	1780.00	+10.00	1	1346
10:13:29	1775.00	1780.00	1775.00	+5.00	3	1345
10:13:29	1775.00	1780.00	1775.00	+5.00	6	1342
10:12:39	1775.00	1780.00	1780.00	+10.00	1	1336
10:12:17	1775.00	1780.00	1775.00	+5.00	1	1335
10:09:18	1770.00	1775.00	1775.00	+5.00	5	1334
10:09:18	1770.00	1775.00	1775.00	+5.00	3	1329
10:09:15	1775.00	1780.00	1775.00	+5.00	7	1326
10:08:36	1775.00	1780.00	1780.00	+10.00	1	1319
10:08:34	1775.00	1780.00	1775.00	+5.00	1	1318
10:08:29	1775.00	1780.00	1780.00	+10.00	1	1317
10:07:44	1775.00	1780.00	1780.00	+10.00	1	1316
10:05:36	1775.00	1780.00	1780.00	+10.00	1	1315
10:05:36	1775.00	1780.00	1780.00	+10.00	1	1314
10:04:51	1775.00	1780.00	1775.00	+5.00	1	1313
10:04:39	1770.00	1775.00	1775.00	+5.00	1	1312
10:04:32	1770.00	1775.00	1775.00	+5.00	1	1311
10:04:31	1770.00	1775.00	1770.00	0	1	1310
10:04:30	1770.00	1775.00	1775.00	+5.00	1	1309
10:02:10	1775.00	1780.00	1775.00	+5.00	2	1308
10:02:10	1775.00	1780.00	1775.00	+5.00	1	1306
10:01:10	1775.00	1780.00	1775.00	+5.00	1	1305
10:01:08	1775.00	1780.00	1775.00	+5.00	1	1304
10:00:49	1770.00	1775.00	1775.00	+5.00	1	1303
10:00:49	1770.00	1775.00	1775.00	+5.00	1	1302
10:00:10	1775.00	1780.00	1775.00	+5.00	2	1301
10:00:10	1775.00	1780.00	1775.00	+5.00	5	1299
09:59:13	1775.00	1780.00	1780.00	+10.00	1	1294
09:57:41	1775.00	1780.00	1775.00	+5.00	1	1293
09:57:41	1775.00	1780.00	1775.00	+5.00	1	1292
09:57:41	1770.00	1775.00	1775.00	+5.00	2	1291
09:57:41	1770.00	1775.00	1775.00	+5.00	1	1289
09:57:25	1770.00	1775.00	1770.00	0	1	1288
09:55:57	1765.00	1770.00	1770.00	0	4	1287
09:55:18	1765.00	1770.00	1770.00	0	1	1283
09:55:17	1765.00	1770.00	1770.00	0	2	1282
09:55:10	1770.00	1775.00	1770.00	0	3	1280
09:53:42	1770.00	1775.00	1770.00	0	1	1277
09:51:32	1770.00	1775.00	1770.00	0	1	1276
09:50:08	1765.00	1770.00	1770.00	0	1	1275
09:50:03	1765.00	1770.00	1770.00	0	1	1274
09:50:01	1765.00	1770.00	1770.00	0	1	1273
09:50:00	1765.00	1770.00	1765.00	-5.00	1	1272
09:49:08	1765.00	1770.00	1770.00	0	1	1271
09:49:01	1765.00	1770.00	1770.00	0	1	1270
09:47:48	1770.00	1775.00	1770.00	0	1	1269
09:47:06	1770.00	1775.00	1770.00	0	1	1268
09:46:41	1765.00	1775.00	1765.00	-5.00	1	1267
09:46:41	1765.00	1770.00	1770.00	0	1	1266
09:46:33	1765.00	1770.00	1765.00	-5.00	1	1265
09:46:17	1765.00	1770.00	1765.00	-5.00	1	1264
09:46:16	1765.00	1770.00	1770.00	0	1	1263
09:45:49	1765.00	1770.00	1765.00	-5.00	1	1262
09:45:46	1765.00	1770.00	1770.00	0	1	1261
09:45:25	1770.00	1775.00	1770.00	0	1	1260
09:45:22	1765.00	1780.00	1780.00	+10.00	1	1259
09:45:22	1765.00	1775.00	1775.00	+5.00	4	1258
09:45:18	1765.00	1775.00	1775.00	+5.00	2	1254
09:45:18	1770.00	1775.00	1770.00	0	1	1252
09:45:18	1765.00	1775.00	1775.00	+5.00	5	1251
09:45:17	1765.00	1775.00	1775.00	+5.00	2	1246
09:45:16	1765.00	1775.00	1775.00	+5.00	5	1244
09:45:13	1765.00	1775.00	1775.00	+5.00	1	1239
09:45:13	1760.00	1770.00	1775.00	+5.00	3	1238
09:45:13	1760.00	1770.00	1770.00	0	2	1235
09:45:13	1765.00	1775.00	1765.00	-5.00	1	1233
09:45:08	1760.00	1770.00	1770.00	0	1	1232
09:45:08	1760.00	1770.00	1760.00	-10.00	1	1231
09:45:08	1765.00	1775.00	1775.00	+5.00	1	1230
09:45:07	1760.00	1765.00	1765.00	-5.00	1	1229
09:45:07	1765.00	1770.00	1765.00	-5.00	14	1228
09:45:07	1770.00	1775.00	1770.00	0	2	1214
09:45:07	1770.00	1775.00	1770.00	0	1	1212
09:44:57	1770.00	1775.00	1775.00	+5.00	1	1211
09:44:57	1770.00	1775.00	1775.00	+5.00	1	1210
09:44:57	1770.00	1775.00	1775.00	+5.00	1	1209
09:44:56	1770.00	1775.00	1775.00	+5.00	3	1208
09:44:52	1770.00	1775.00	1770.00	0	1	1205
09:44:52	1770.00	1775.00	1770.00	0	1	1204
09:44:31	1765.00	1775.00	1775.00	+5.00	1	1203
09:44:31	1765.00	1770.00	1770.00	0	2	1202
09:44:03	1765.00	1770.00	1770.00	0	1	1200
09:44:02	1765.00	1770.00	1765.00	-5.00	1	1199
09:44:02	1765.00	1770.00	1770.00	0	1	1198
09:43:55	1765.00	1770.00	1765.00	-5.00	1	1197
09:43:21	1765.00	1770.00	1770.00	0	1	1196
09:43:03	1765.00	1770.00	1765.00	-5.00	1	1195
09:42:35	1760.00	1770.00	1760.00	-10.00	1	1194
09:42:34	1765.00	1770.00	1765.00	-5.00	1	1193
09:42:24	1765.00	1770.00	1765.00	-5.00	1	1192
09:42:10	1765.00	1775.00	1765.00	-5.00	1	1191
09:42:09	1770.00	1775.00	1770.00	0	1	1190
09:42:09	1770.00	1775.00	1770.00	0	1	1189
09:41:56	1765.00	1770.00	1770.00	0	1	1188
09:41:56	1770.00	1775.00	1770.00	0	11	1187
09:41:55	1775.00	1780.00	1775.00	+5.00	1	1176
09:41:55	1770.00	1780.00	1780.00	+10.00	1	1175
09:41:55	1775.00	1785.00	1775.00	+5.00	13	1174
09:41:55	1775.00	1785.00	1775.00	+5.00	1	1161
09:41:49	1775.00	1785.00	1785.00	+15.00	1	1160
09:41:48	1780.00	1785.00	1780.00	+10.00	5	1159
09:41:45	1780.00	1785.00	1780.00	+10.00	1	1154
09:41:45	1780.00	1785.00	1780.00	+10.00	2	1153
09:41:35	1775.00	1785.00	1785.00	+15.00	1	1151
09:41:34	1775.00	1780.00	1780.00	+10.00	1	1150
09:41:34	1775.00	1780.00	1780.00	+10.00	1	1149
09:41:34	1780.00	1785.00	1780.00	+10.00	5	1148
09:41:34	1780.00	1790.00	1780.00	+10.00	3	1143
09:41:34	1780.00	1790.00	1780.00	+10.00	1	1140
09:41:34	1780.00	1790.00	1780.00	+10.00	1	1139
09:41:29	1780.00	1790.00	1790.00	+20.00	1	1138
09:41:29	1780.00	1785.00	1785.00	+15.00	1	1137
09:41:28	1780.00	1785.00	1785.00	+15.00	3	1136
09:41:09	1775.00	1785.00	1785.00	+15.00	1	1133
09:41:09	1775.00	1785.00	1785.00	+15.00	1	1132
09:41:08	1780.00	1785.00	1780.00	+10.00	2	1131
09:41:08	1780.00	1785.00	1780.00	+10.00	1	1129
09:41:03	1775.00	1785.00	1785.00	+15.00	1	1128
09:41:03	1780.00	1790.00	1780.00	+10.00	1	1127
09:41:03	1775.00	1785.00	1785.00	+15.00	1	1126
09:41:03	1775.00	1785.00	1785.00	+15.00	1	1125
09:41:02	1780.00	1785.00	1780.00	+10.00	2	1124
09:41:02	1785.00	1790.00	1785.00	+15.00	1	1122
09:41:02	1780.00	1785.00	1785.00	+15.00	1	1121
09:40:53	1775.00	1780.00	1780.00	+10.00	1	1120
09:40:52	1775.00	1780.00	1780.00	+10.00	3	1119
09:40:40	1770.00	1775.00	1775.00	+5.00	1	1116
09:40:40	1770.00	1780.00	1780.00	+10.00	1	1115
09:40:40	1775.00	1780.00	1775.00	+5.00	11	1114
09:40:40	1780.00	1785.00	1780.00	+10.00	10	1103
09:40:34	1780.00	1785.00	1785.00	+15.00	1	1093
09:40:33	1785.00	1790.00	1785.00	+15.00	1	1092
09:40:18	1780.00	1790.00	1790.00	+20.00	1	1091
09:40:17	1785.00	1795.00	1785.00	+15.00	1	1090
09:40:17	1780.00	1790.00	1790.00	+20.00	4	1089
09:40:12	1780.00	1785.00	1780.00	+10.00	1	1085
09:40:12	1775.00	1780.00	1780.00	+10.00	1	1084
09:40:08	1775.00	1780.00	1775.00	+5.00	1	1083
09:39:53	1775.00	1780.00	1775.00	+5.00	1	1082
09:39:46	1770.00	1780.00	1770.00	0	1	1081
09:39:45	1775.00	1780.00	1775.00	+5.00	1	1080
09:39:45	1770.00	1775.00	1775.00	+5.00	1	1079
09:39:38	1770.00	1775.00	1770.00	0	1	1078
09:39:38	1765.00	1770.00	1770.00	0	14	1077
09:39:15	1760.00	1770.00	1760.00	-10.00	1	1063
09:39:14	1765.00	1770.00	1765.00	-5.00	2	1062
09:38:51	1765.00	1770.00	1765.00	-5.00	2	1060
09:38:51	1765.00	1770.00	1765.00	-5.00	1	1058
09:38:39	1775.00	1780.00	1770.00	0	6	1057
09:38:39	1775.00	1780.00	1775.00	+5.00	1	1051
09:38:34	1775.00	1780.00	1780.00	+10.00	1	1050
09:38:23	1775.00	1780.00	1780.00	+10.00	3	1049
09:38:12	1775.00	1780.00	1775.00	+5.00	1	1046
09:38:08	1775.00	1780.00	1775.00	+5.00	2	1045
09:38:00	1775.00	1780.00	1775.00	+5.00	3	1043
09:37:59	1775.00	1780.00	1775.00	+5.00	1	1040
09:37:27	1775.00	1780.00	1775.00	+5.00	1	1039
09:37:15	1775.00	1780.00	1775.00	+5.00	1	1038
09:36:08	1775.00	1780.00	1775.00	+5.00	1	1037
09:35:19	1770.00	1780.00	1770.00	0	1	1036
09:35:18	1770.00	1780.00	1770.00	0	1	1035
09:35:08	1770.00	1780.00	1770.00	0	1	1034
09:35:04	1770.00	1775.00	1775.00	+5.00	1	1033
09:35:01	1770.00	1775.00	1770.00	0	1	1032
09:34:40	1765.00	1780.00	1765.00	-5.00	1	1031
09:34:40	1765.00	1770.00	1770.00	0	13	1030
09:34:40	1770.00	1780.00	1770.00	0	2	1017
09:34:35	1775.00	1785.00	1770.00	0	7	1015
09:34:35	1775.00	1785.00	1775.00	+5.00	8	1008
09:34:28	1780.00	1785.00	1780.00	+10.00	4	1000
09:34:28	1780.00	1785.00	1780.00	+10.00	1	996
09:33:50	1785.00	1790.00	1785.00	+15.00	1	995
09:33:43	1785.00	1790.00	1785.00	+15.00	1	994
09:33:42	1780.00	1790.00	1790.00	+20.00	2	993
09:33:42	1785.00	1790.00	1785.00	+15.00	1	991
09:33:42	1785.00	1790.00	1785.00	+15.00	1	990
09:33:38	1780.00	1785.00	1785.00	+15.00	1	989
09:33:07	1775.00	1785.00	1775.00	+5.00	1	988
09:32:56	1785.00	1790.00	1785.00	+15.00	1	987
09:32:56	1780.00	1785.00	1785.00	+15.00	1	986
09:32:52	1775.00	1780.00	1780.00	+10.00	5	985
09:32:40	1775.00	1780.00	1775.00	+5.00	1	980
09:32:29	1775.00	1780.00	1775.00	+5.00	1	979
09:31:56	1775.00	1780.00	1775.00	+5.00	1	978
09:31:35	1775.00	1780.00	1775.00	+5.00	1	977
09:31:28	1775.00	1780.00	1775.00	+5.00	1	976
09:31:25	1775.00	1780.00	1775.00	+5.00	1	975
09:31:15	1775.00	1780.00	1775.00	+5.00	1	974
09:31:08	1775.00	1780.00	1780.00	+10.00	1	973
09:31:03	1780.00	1785.00	1780.00	+10.00	4	972
09:30:54	1785.00	1790.00	1785.00	+15.00	2	968
09:30:51	1785.00	1790.00	1785.00	+15.00	1	966
09:30:50	1785.00	1790.00	1785.00	+15.00	1	965
09:30:50	1785.00	1790.00	1785.00	+15.00	1	964
09:30:50	1785.00	1790.00	1785.00	+15.00	1	963
09:30:46	1780.00	1790.00	1780.00	+10.00	1	962
09:30:46	1785.00	1790.00	1785.00	+15.00	2	961
09:30:35	1785.00	1790.00	1785.00	+15.00	1	959
09:30:31	1785.00	1790.00	1785.00	+15.00	1	958
09:30:31	1785.00	1790.00	1785.00	+15.00	1	957
09:30:13	1785.00	1790.00	1785.00	+15.00	1	956
09:30:10	1785.00	1790.00	1785.00	+15.00	2	955
09:30:07	1785.00	1790.00	1785.00	+15.00	2	953
09:30:04	1785.00	1790.00	1785.00	+15.00	1	951
09:30:04	1785.00	1790.00	1785.00	+15.00	1	950
09:30:00	1785.00	1790.00	1785.00	+15.00	1	949
09:30:00	1785.00	1790.00	1785.00	+15.00	6	948
09:29:59	1785.00	1790.00	1785.00	+15.00	1	942
09:29:58	1785.00	1790.00	1785.00	+15.00	1	941
09:29:52	1785.00	1790.00	1785.00	+15.00	1	940
09:29:37	1785.00	1790.00	1790.00	+20.00	1	939
09:29:34	1785.00	1790.00	1790.00	+20.00	1	938
09:29:34	1790.00	1795.00	1790.00	+20.00	7	937
09:29:32	1790.00	1795.00	1790.00	+20.00	1	930
09:29:15	1795.00	1800.00	1795.00	+25.00	1	929
09:28:52	1790.00	1795.00	1795.00	+25.00	1	928
09:28:42	1785.00	1795.00	1795.00	+25.00	2	927
09:28:42	1790.00	1800.00	1790.00	+20.00	1	925
09:28:42	1790.00	1800.00	1790.00	+20.00	2	924
09:28:41	1785.00	1790.00	1790.00	+20.00	3	922
09:28:37	1785.00	1790.00	1790.00	+20.00	1	919
09:28:32	1785.00	1790.00	1785.00	+15.00	1	918
09:28:27	1790.00	1795.00	1790.00	+20.00	15	917
09:28:27	1790.00	1795.00	1790.00	+20.00	7	902
09:28:27	1790.00	1800.00	1790.00	+20.00	10	895
09:28:27	1790.00	1800.00	1790.00	+20.00	4	885
09:28:27	1790.00	1800.00	1790.00	+20.00	3	881
09:28:27	1790.00	1800.00	1790.00	+20.00	1	878
09:28:17	1790.00	1795.00	1795.00	+25.00	1	877
09:27:43	1790.00	1800.00	1800.00	+30.00	1	876
09:27:42	1790.00	1800.00	1790.00	+20.00	1	875
09:27:36	1790.00	1795.00	1795.00	+25.00	1	874
09:27:19	1795.00	1800.00	1795.00	+25.00	1	873
09:27:17	1795.00	1800.00	1795.00	+25.00	4	872
09:26:44	1800.00	1805.00	1800.00	+30.00	1	868
09:24:58	1800.00	1805.00	1800.00	+30.00	1	867
09:24:32	1795.00	1800.00	1800.00	+30.00	1	866
09:24:31	1795.00	1800.00	1800.00	+30.00	1	865
09:24:29	1800.00	1805.00	1800.00	+30.00	1	864
09:24:00	1795.00	1805.00	1795.00	+25.00	1	863
09:23:31	1795.00	1805.00	1805.00	+35.00	1	862
09:23:30	1790.00	1800.00	1800.00	+30.00	1	861
09:23:30	1790.00	1800.00	1800.00	+30.00	3	860
09:23:29	1790.00	1795.00	1795.00	+25.00	2	857
09:23:28	1795.00	1800.00	1795.00	+25.00	13	855
09:23:28	1795.00	1800.00	1795.00	+25.00	2	842
09:23:28	1795.00	1800.00	1800.00	+30.00	1	840
09:23:28	1795.00	1800.00	1795.00	+25.00	3	839
09:23:28	1800.00	1805.00	1800.00	+30.00	3	836
09:23:28	1800.00	1805.00	1800.00	+30.00	12	833
09:23:02	1800.00	1805.00	1805.00	+35.00	1	821
09:23:01	1800.00	1805.00	1805.00	+35.00	1	820
09:22:35	1800.00	1805.00	1805.00	+35.00	1	819
09:22:09	1800.00	1805.00	1800.00	+30.00	1	818
09:22:02	1800.00	1805.00	1805.00	+35.00	1	817
09:21:49	1805.00	1810.00	1805.00	+35.00	1	816
09:21:49	1805.00	1810.00	1805.00	+35.00	1	815
09:21:49	1805.00	1810.00	1805.00	+35.00	5	814
09:21:34	1810.00	1815.00	1810.00	+40.00	1	809
09:21:31	1815.00	1820.00	1815.00	+45.00	1	808
09:21:31	1815.00	1820.00	1815.00	+45.00	1	807
09:21:31	1815.00	1820.00	1815.00	+45.00	2	806
09:21:31	1810.00	1815.00	1815.00	+45.00	2	804
09:21:31	1815.00	1820.00	1815.00	+45.00	21	802
09:21:31	1815.00	1820.00	1815.00	+45.00	7	781
09:21:21	1815.00	1820.00	1820.00	+50.00	1	774
09:21:10	1815.00	1820.00	1820.00	+50.00	2	773
09:20:52	1815.00	1820.00	1820.00	+50.00	1	771
09:20:51	1815.00	1820.00	1820.00	+50.00	1	770
09:20:50	1820.00	1825.00	1820.00	+50.00	7	769
09:20:34	1820.00	1825.00	1820.00	+50.00	1	762
09:20:30	1820.00	1825.00	1825.00	+55.00	1	761
09:20:29	1820.00	1825.00	1820.00	+50.00	1	760
09:20:22	1815.00	1820.00	1820.00	+50.00	1	759
09:20:21	1815.00	1820.00	1820.00	+50.00	2	758
09:20:18	1815.00	1820.00	1820.00	+50.00	1	756
09:20:17	1815.00	1820.00	1815.00	+45.00	1	755
09:20:09	1815.00	1820.00	1815.00	+45.00	1	754
09:20:01	1815.00	1820.00	1815.00	+45.00	1	753
09:19:53	1815.00	1820.00	1815.00	+45.00	1	752
09:19:52	1815.00	1820.00	1820.00	+50.00	2	751
09:19:52	1820.00	1825.00	1820.00	+50.00	21	749
09:19:49	1820.00	1825.00	1825.00	+55.00	1	728
09:19:40	1820.00	1825.00	1825.00	+55.00	1	727
09:19:38	1820.00	1825.00	1825.00	+55.00	1	726
09:19:32	1820.00	1825.00	1825.00	+55.00	1	725
09:19:20	1815.00	1820.00	1820.00	+50.00	1	724
09:19:20	1815.00	1820.00	1820.00	+50.00	1	723
09:18:55	1815.00	1820.00	1815.00	+45.00	1	722
09:18:55	1815.00	1820.00	1815.00	+45.00	1	721
09:18:55	1810.00	1815.00	1815.00	+45.00	1	720
09:18:55	1810.00	1815.00	1815.00	+45.00	5	719
09:18:54	1810.00	1815.00	1810.00	+40.00	1	714
09:18:50	1805.00	1810.00	1810.00	+40.00	1	713
09:18:42	1805.00	1810.00	1810.00	+40.00	3	712
09:18:15	1805.00	1810.00	1810.00	+40.00	1	709
09:17:55	1810.00	1815.00	1810.00	+40.00	1	708
09:17:46	1810.00	1815.00	1810.00	+40.00	1	707
09:17:42	1810.00	1815.00	1810.00	+40.00	1	706
09:17:35	1805.00	1810.00	1810.00	+40.00	1	705
09:17:21	1805.00	1815.00	1805.00	+35.00	1	704
09:17:21	1810.00	1815.00	1810.00	+40.00	1	703
09:17:20	1805.00	1810.00	1810.00	+40.00	4	702
09:17:15	1800.00	1805.00	1805.00	+35.00	1	698
09:17:12	1805.00	1810.00	1805.00	+35.00	1	697
09:17:10	1800.00	1805.00	1805.00	+35.00	2	696
09:17:05	1800.00	1805.00	1800.00	+30.00	1	694
09:17:05	1790.00	1795.00	1800.00	+30.00	7	693
09:17:05	1790.00	1795.00	1795.00	+25.00	6	686
09:16:57	1795.00	1800.00	1795.00	+25.00	1	680
09:16:57	1795.00	1800.00	1795.00	+25.00	2	679
09:16:53	1795.00	1800.00	1795.00	+25.00	1	677
09:16:50	1795.00	1800.00	1795.00	+25.00	1	676
09:16:50	1795.00	1800.00	1795.00	+25.00	1	675
09:16:50	1795.00	1800.00	1795.00	+25.00	3	674
09:16:49	1800.00	1805.00	1800.00	+30.00	4	671
09:16:49	1800.00	1805.00	1800.00	+30.00	5	667
09:16:49	1800.00	1805.00	1800.00	+30.00	5	662
09:16:49	1800.00	1805.00	1800.00	+30.00	1	657
09:16:49	1800.00	1805.00	1800.00	+30.00	10	656
09:16:34	1800.00	1805.00	1800.00	+30.00	1	646
09:15:52	1800.00	1805.00	1805.00	+35.00	1	645
09:15:47	1805.00	1810.00	1805.00	+35.00	11	644
09:15:47	1805.00	1810.00	1805.00	+35.00	1	633
09:15:33	1805.00	1810.00	1810.00	+40.00	1	632
09:15:30	1810.00	1815.00	1810.00	+40.00	3	631
09:15:25	1805.00	1810.00	1810.00	+40.00	2	628
09:15:00	1810.00	1815.00	1810.00	+40.00	1	626
09:15:00	1810.00	1815.00	1810.00	+40.00	2	625
09:14:17	1810.00	1815.00	1810.00	+40.00	1	623
09:14:14	1810.00	1815.00	1810.00	+40.00	1	622
09:14:14	1805.00	1810.00	1810.00	+40.00	1	621
09:14:08	1805.00	1810.00	1810.00	+40.00	2	620
09:14:08	1805.00	1810.00	1810.00	+40.00	1	618
09:14:05	1805.00	1810.00	1810.00	+40.00	1	617
09:14:01	1805.00	1810.00	1810.00	+40.00	3	616
09:13:57	1805.00	1810.00	1805.00	+35.00	1	613
09:12:51	1805.00	1815.00	1805.00	+35.00	1	612
09:12:30	1810.00	1815.00	1810.00	+40.00	1	611
09:12:30	1810.00	1815.00	1810.00	+40.00	1	610
09:12:03	1810.00	1815.00	1810.00	+40.00	1	609
09:11:57	1805.00	1810.00	1810.00	+40.00	1	608
09:11:57	1805.00	1810.00	1810.00	+40.00	4	607
09:11:49	1810.00	1815.00	1810.00	+40.00	2	603
09:11:49	1810.00	1815.00	1810.00	+40.00	3	601
09:11:21	1810.00	1815.00	1815.00	+45.00	1	598
09:10:55	1810.00	1815.00	1810.00	+40.00	1	597
09:10:55	1805.00	1810.00	1810.00	+40.00	2	596
09:10:55	1805.00	1810.00	1810.00	+40.00	4	594
09:10:42	1810.00	1815.00	1810.00	+40.00	3	590
09:10:36	1815.00	1820.00	1815.00	+45.00	1	587
09:10:33	1810.00	1815.00	1815.00	+45.00	2	586
09:10:33	1810.00	1815.00	1815.00	+45.00	5	584
09:10:21	1805.00	1815.00	1805.00	+35.00	1	579
09:10:18	1800.00	1805.00	1805.00	+35.00	2	578
09:10:16	1800.00	1805.00	1805.00	+35.00	4	576
09:10:09	1805.00	1810.00	1805.00	+35.00	1	572
09:10:08	1805.00	1810.00	1805.00	+35.00	2	571
09:10:07	1805.00	1810.00	1805.00	+35.00	1	569
09:09:52	1805.00	1810.00	1805.00	+35.00	2	568
09:09:50	1805.00	1810.00	1805.00	+35.00	1	566
09:09:50	1805.00	1810.00	1810.00	+40.00	1	565
09:09:50	1810.00	1815.00	1810.00	+40.00	5	564
09:09:34	1810.00	1815.00	1810.00	+40.00	1	559
09:09:34	1815.00	1820.00	1815.00	+45.00	1	558
09:09:33	1815.00	1820.00	1815.00	+45.00	2	557
09:09:32	1815.00	1820.00	1815.00	+45.00	1	555
09:09:30	1815.00	1820.00	1815.00	+45.00	1	554
09:09:29	1815.00	1820.00	1820.00	+50.00	1	553
09:09:19	1815.00	1820.00	1815.00	+45.00	1	552
09:09:18	1820.00	1825.00	1820.00	+50.00	2	551
09:09:16	1820.00	1825.00	1820.00	+50.00	2	549
09:09:14	1820.00	1825.00	1825.00	+55.00	1	547
09:09:13	1825.00	1830.00	1825.00	+55.00	4	546
09:09:13	1825.00	1830.00	1825.00	+55.00	4	542
09:09:13	1825.00	1830.00	1825.00	+55.00	8	538
09:09:11	1825.00	1830.00	1830.00	+60.00	1	530
09:09:08	1825.00	1830.00	1830.00	+60.00	1	529
09:09:08	1825.00	1830.00	1825.00	+55.00	1	528
09:08:50	1820.00	1825.00	1825.00	+55.00	5	527
09:08:50	1820.00	1825.00	1825.00	+55.00	1	522
09:08:50	1820.00	1825.00	1825.00	+55.00	1	521
09:08:48	1820.00	1825.00	1825.00	+55.00	1	520
09:08:31	1820.00	1825.00	1825.00	+55.00	1	519
09:08:13	1820.00	1825.00	1825.00	+55.00	1	518
09:07:59	1815.00	1820.00	1820.00	+50.00	4	517
09:07:53	1815.00	1825.00	1815.00	+45.00	1	513
09:07:52	1815.00	1825.00	1815.00	+45.00	1	512
09:07:46	1820.00	1830.00	1820.00	+50.00	2	511
09:07:46	1820.00	1830.00	1820.00	+50.00	9	509
09:07:44	1820.00	1830.00	1830.00	+60.00	1	500
09:07:43	1820.00	1825.00	1825.00	+55.00	1	499
09:07:43	1820.00	1825.00	1825.00	+55.00	1	498
09:07:43	1820.00	1825.00	1825.00	+55.00	1	497
09:07:43	1825.00	1835.00	1825.00	+55.00	6	496
09:07:42	1825.00	1830.00	1830.00	+60.00	1	490
09:07:42	1825.00	1830.00	1830.00	+60.00	2	489
09:07:38	1825.00	1830.00	1830.00	+60.00	1	487
09:07:34	1820.00	1830.00	1830.00	+60.00	1	486
09:07:30	1820.00	1830.00	1830.00	+60.00	1	485
09:07:29	1825.00	1830.00	1825.00	+55.00	1	484
09:07:29	1820.00	1825.00	1825.00	+55.00	2	483
09:07:28	1825.00	1830.00	1825.00	+55.00	1	481
09:07:28	1820.00	1830.00	1830.00	+60.00	1	480
09:07:28	1825.00	1830.00	1825.00	+55.00	5	479
09:07:24	1825.00	1830.00	1830.00	+60.00	1	474
09:07:23	1825.00	1830.00	1830.00	+60.00	1	473
09:07:22	1825.00	1830.00	1830.00	+60.00	1	472
09:07:22	1830.00	1835.00	1830.00	+60.00	8	471
09:07:19	1830.00	1835.00	1835.00	+65.00	1	463
09:07:19	1835.00	1840.00	1835.00	+65.00	1	462
09:07:18	1830.00	1835.00	1835.00	+65.00	1	461
09:07:18	1830.00	1835.00	1835.00	+65.00	1	460
09:07:17	1830.00	1835.00	1835.00	+65.00	1	459
09:07:15	1830.00	1835.00	1835.00	+65.00	1	458
09:07:15	1830.00	1835.00	1835.00	+65.00	1	457
09:07:15	1830.00	1835.00	1835.00	+65.00	1	456
09:07:14	1825.00	1835.00	1835.00	+65.00	1	455
09:07:14	1825.00	1830.00	1835.00	+65.00	1	454
09:07:14	1825.00	1830.00	1830.00	+60.00	1	453
09:07:14	1830.00	1840.00	1830.00	+60.00	5	452
09:07:13	1830.00	1840.00	1830.00	+60.00	1	447
09:07:09	1830.00	1835.00	1835.00	+65.00	1	446
09:07:08	1830.00	1840.00	1840.00	+70.00	1	445
09:07:07	1830.00	1840.00	1840.00	+70.00	1	444
09:07:07	1830.00	1840.00	1840.00	+70.00	1	443
09:07:07	1830.00	1835.00	1835.00	+65.00	1	442
09:07:07	1830.00	1835.00	1835.00	+65.00	1	441
09:07:06	1830.00	1835.00	1835.00	+65.00	1	440
09:07:05	1830.00	1835.00	1835.00	+65.00	4	439
09:07:04	1830.00	1835.00	1835.00	+65.00	1	435
09:07:03	1825.00	1835.00	1835.00	+65.00	5	434
09:07:01	1825.00	1835.00	1825.00	+55.00	1	429
09:06:58	1830.00	1835.00	1825.00	+55.00	3	428
09:06:58	1830.00	1835.00	1830.00	+60.00	2	425
09:06:58	1830.00	1835.00	1835.00	+65.00	1	423
09:06:57	1830.00	1835.00	1830.00	+60.00	1	422
09:06:57	1830.00	1835.00	1835.00	+65.00	2	421
09:06:57	1830.00	1835.00	1830.00	+60.00	1	419
09:06:56	1830.00	1835.00	1830.00	+60.00	2	418
09:06:56	1825.00	1830.00	1830.00	+60.00	1	416
09:06:56	1825.00	1830.00	1830.00	+60.00	3	415
09:06:56	1825.00	1830.00	1830.00	+60.00	3	412
09:06:56	1825.00	1830.00	1830.00	+60.00	16	409
09:06:56	1825.00	1830.00	1830.00	+60.00	1	393
09:06:41	1825.00	1830.00	1830.00	+60.00	1	392
09:06:40	1825.00	1830.00	1830.00	+60.00	1	391
09:06:36	1820.00	1825.00	1825.00	+55.00	1	390
09:06:36	1820.00	1825.00	1825.00	+55.00	1	389
09:06:35	1820.00	1825.00	1825.00	+55.00	2	388
09:06:34	1820.00	1825.00	1825.00	+55.00	1	386
09:06:28	1820.00	1825.00	1825.00	+55.00	1	385
09:06:27	1820.00	1825.00	1825.00	+55.00	1	384
09:06:23	1820.00	1825.00	1820.00	+50.00	1	383
09:06:12	1815.00	1820.00	1820.00	+50.00	1	382
09:06:10	1815.00	1820.00	1820.00	+50.00	1	381
09:06:10	1815.00	1820.00	1820.00	+50.00	2	380
09:06:09	1815.00	1820.00	1820.00	+50.00	1	378
09:06:08	1815.00	1820.00	1820.00	+50.00	1	377
09:06:04	1815.00	1820.00	1820.00	+50.00	1	376
09:06:00	1820.00	1825.00	1820.00	+50.00	1	375
09:06:00	1815.00	1820.00	1820.00	+50.00	1	374
09:05:59	1815.00	1820.00	1820.00	+50.00	3	373
09:05:57	1815.00	1820.00	1820.00	+50.00	4	370
09:05:57	1815.00	1820.00	1815.00	+45.00	3	366
09:05:57	1810.00	1815.00	1815.00	+45.00	8	363
09:05:57	1810.00	1815.00	1815.00	+45.00	1	355
09:05:57	1810.00	1815.00	1815.00	+45.00	10	354
09:05:57	1810.00	1815.00	1815.00	+45.00	1	344
09:05:52	1810.00	1815.00	1815.00	+45.00	1	343
09:05:51	1810.00	1815.00	1810.00	+40.00	1	342
09:05:48	1805.00	1815.00	1815.00	+45.00	1	341
09:05:47	1805.00	1810.00	1810.00	+40.00	1	340
09:05:47	1805.00	1810.00	1810.00	+40.00	1	339
09:05:47	1805.00	1810.00	1810.00	+40.00	5	338
09:05:45	1805.00	1810.00	1805.00	+35.00	1	333
09:05:37	1800.00	1805.00	1805.00	+35.00	2	332
09:05:35	1800.00	1810.00	1800.00	+30.00	1	330
09:05:32	1800.00	1810.00	1810.00	+40.00	1	329
09:05:30	1800.00	1810.00	1810.00	+40.00	1	328
09:05:29	1800.00	1810.00	1800.00	+30.00	2	327
09:05:29	1800.00	1810.00	1810.00	+40.00	1	325
09:05:29	1805.00	1810.00	1805.00	+35.00	4	324
09:05:29	1805.00	1810.00	1805.00	+35.00	1	320
09:05:29	1805.00	1810.00	1805.00	+35.00	2	319
09:05:29	1805.00	1810.00	1805.00	+35.00	1	317
09:05:29	1810.00	1815.00	1810.00	+40.00	3	316
09:05:29	1810.00	1815.00	1810.00	+40.00	1	313
09:05:29	1810.00	1815.00	1810.00	+40.00	2	312
09:05:27	1810.00	1820.00	1820.00	+50.00	1	310
09:05:26	1810.00	1815.00	1815.00	+45.00	1	309
09:05:25	1810.00	1820.00	1810.00	+40.00	1	308
09:05:24	1810.00	1820.00	1820.00	+50.00	1	307
09:05:23	1815.00	1825.00	1815.00	+45.00	2	306
09:05:19	1810.00	1825.00	1810.00	+40.00	1	304
09:05:19	1810.00	1820.00	1825.00	+55.00	1	303
09:05:19	1810.00	1820.00	1820.00	+50.00	4	302
09:05:17	1815.00	1825.00	1815.00	+45.00	2	298
09:05:17	1815.00	1820.00	1820.00	+50.00	1	296
09:05:16	1815.00	1820.00	1815.00	+45.00	1	295
09:05:11	1815.00	1820.00	1815.00	+45.00	1	294
09:05:09	1815.00	1825.00	1825.00	+55.00	1	293
09:05:07	1815.00	1825.00	1825.00	+55.00	1	292
09:05:06	1815.00	1825.00	1825.00	+55.00	2	291
09:05:05	1820.00	1830.00	1820.00	+50.00	2	289
09:05:05	1820.00	1830.00	1820.00	+50.00	1	287
09:05:03	1820.00	1830.00	1830.00	+60.00	2	286
09:05:03	1820.00	1830.00	1820.00	+50.00	1	284
09:05:03	1825.00	1830.00	1825.00	+55.00	1	283
09:05:03	1825.00	1835.00	1835.00	+65.00	1	282
09:05:03	1830.00	1835.00	1830.00	+60.00	1	281
09:05:03	1835.00	1840.00	1835.00	+65.00	1	280
09:05:03	1830.00	1840.00	1830.00	+60.00	1	279
09:05:03	1830.00	1840.00	1830.00	+60.00	1	278
09:05:03	1835.00	1840.00	1835.00	+65.00	1	277
09:05:03	1830.00	1840.00	1840.00	+70.00	1	276
09:05:03	1830.00	1840.00	1840.00	+70.00	1	275
09:05:03	1835.00	1840.00	1835.00	+65.00	2	274
09:05:03	1835.00	1840.00	1835.00	+65.00	1	272
09:05:03	1835.00	1840.00	1835.00	+65.00	30	271
09:03:01	1835.00	1840.00	1840.00	+70.00	1	241
09:03:00	1840.00	1845.00	1840.00	+70.00	6	240
09:03:00	1830.00	1840.00	1840.00	+70.00	4	234
09:02:57	1830.00	1840.00	1840.00	+70.00	1	230
09:02:57	1830.00	1840.00	1840.00	+70.00	1	229
09:02:55	1830.00	1835.00	1835.00	+65.00	1	228
09:02:54	1835.00	1840.00	1835.00	+65.00	4	227
09:02:54	1830.00	1835.00	1835.00	+65.00	1	223
09:02:54	1830.00	1835.00	1835.00	+65.00	2	222
09:02:51	1830.00	1835.00	1835.00	+65.00	1	220
09:02:51	1825.00	1830.00	1830.00	+60.00	2	219
09:02:50	1825.00	1830.00	1830.00	+60.00	3	217
09:02:50	1825.00	1830.00	1830.00	+60.00	1	214
09:02:50	1825.00	1830.00	1830.00	+60.00	4	213
09:02:49	1820.00	1825.00	1825.00	+55.00	9	209
09:02:49	1815.00	1820.00	1820.00	+50.00	4	200
09:02:49	1815.00	1820.00	1820.00	+50.00	4	196
09:02:49	1815.00	1820.00	1820.00	+50.00	1	192
09:02:49	1815.00	1820.00	1820.00	+50.00	2	191
09:02:49	1815.00	1820.00	1820.00	+50.00	1	189
09:02:46	1810.00	1820.00	1820.00	+50.00	1	188
09:02:46	1810.00	1820.00	1820.00	+50.00	2	187
09:02:45	1810.00	1820.00	1820.00	+50.00	1	185
09:02:45	1815.00	1820.00	1815.00	+45.00	1	184
09:02:45	1815.00	1820.00	1815.00	+45.00	3	183
09:02:45	1815.00	1820.00	1815.00	+45.00	1	180
09:02:44	1810.00	1815.00	1815.00	+45.00	1	179
09:02:43	1810.00	1815.00	1815.00	+45.00	1	178
09:02:42	1810.00	1815.00	1815.00	+45.00	2	177
09:02:41	1810.00	1815.00	1815.00	+45.00	1	175
09:02:39	1810.00	1815.00	1815.00	+45.00	1	174
09:02:35	1810.00	1815.00	1815.00	+45.00	1	173
09:02:33	1810.00	1815.00	1810.00	+40.00	1	172
09:02:30	1810.00	1815.00	1815.00	+45.00	1	171
09:02:30	1810.00	1815.00	1810.00	+40.00	1	170
09:02:30	1810.00	1815.00	1810.00	+40.00	1	169
09:02:28	1805.00	1810.00	1815.00	+45.00	1	168
09:02:28	1805.00	1810.00	1810.00	+40.00	3	167
09:02:19	1805.00	1815.00	1805.00	+35.00	1	164
09:02:18	1805.00	1815.00	1815.00	+45.00	1	163
09:02:17	1805.00	1810.00	1810.00	+40.00	1	162
09:02:14	1805.00	1810.00	1810.00	+40.00	1	161
09:02:03	1805.00	1810.00	1810.00	+40.00	1	160
09:02:02	1800.00	1805.00	1805.00	+35.00	2	159
09:02:02	1800.00	1805.00	1805.00	+35.00	2	157
09:02:02	1800.00	1805.00	1805.00	+35.00	1	155
09:02:02	1800.00	1805.00	1805.00	+35.00	1	154
09:02:01	1795.00	1800.00	1800.00	+30.00	1	153
09:02:01	1795.00	1800.00	1800.00	+30.00	5	152
09:01:50	1795.00	1800.00	1795.00	+25.00	1	147
09:01:50	1790.00	1795.00	1795.00	+25.00	2	146
09:01:42	1790.00	1795.00	1790.00	+20.00	1	144
09:01:41	1790.00	1795.00	1795.00	+25.00	1	143
09:01:35	1790.00	1795.00	1795.00	+25.00	1	142
09:01:34	1785.00	1790.00	1790.00	+20.00	1	141
09:01:31	1785.00	1790.00	1790.00	+20.00	1	140
09:01:28	1785.00	1790.00	1790.00	+20.00	1	139
09:01:25	1785.00	1795.00	1785.00	+15.00	1	138
09:01:25	1790.00	1795.00	1790.00	+20.00	6	137
09:01:22	1790.00	1795.00	1795.00	+25.00	1	131
09:01:19	1790.00	1795.00	1795.00	+25.00	1	130
09:01:01	1790.00	1800.00	1790.00	+20.00	1	129
09:01:00	1790.00	1795.00	1795.00	+25.00	1	128
09:00:59	1790.00	1795.00	1795.00	+25.00	1	127
09:00:51	1790.00	1800.00	1790.00	+20.00	1	126
09:00:48	1790.00	1795.00	1795.00	+25.00	1	125
09:00:45	1795.00	1805.00	1795.00	+25.00	1	124
09:00:43	1790.00	1800.00	1800.00	+30.00	1	123
09:00:43	1795.00	1805.00	1795.00	+25.00	1	122
09:00:41	1795.00	1805.00	1805.00	+35.00	1	121
09:00:41	1800.00	1805.00	1800.00	+30.00	1	120
09:00:41	1795.00	1805.00	1805.00	+35.00	1	119
09:00:40	1795.00	1805.00	1795.00	+25.00	1	118
09:00:35	1800.00	1805.00	1805.00	+35.00	1	117
09:00:34	1805.00	1810.00	1805.00	+35.00	1	116
09:00:34	1805.00	1810.00	1805.00	+35.00	2	115
09:00:34	1805.00	1810.00	1810.00	+40.00	1	113
09:00:33	1805.00	1810.00	1810.00	+40.00	1	112
09:00:32	1805.00	1810.00	1810.00	+40.00	1	111
09:00:30	1805.00	1810.00	1810.00	+40.00	2	110
09:00:27	1805.00	1810.00	1810.00	+40.00	1	108
09:00:25	1805.00	1810.00	1810.00	+40.00	1	107
09:00:22	1805.00	1810.00	1810.00	+40.00	1	106
09:00:22	1800.00	1810.00	1810.00	+40.00	6	105
09:00:22	1800.00	1805.00	1805.00	+35.00	1	99
09:00:21	1800.00	1810.00	1800.00	+30.00	3	98
09:00:21	1800.00	1810.00	1800.00	+30.00	1	95
09:00:21	1800.00	1805.00	1805.00	+35.00	5	94
09:00:21	1795.00	1800.00	1800.00	+30.00	10	89
09:00:21	1790.00	1795.00	1795.00	+25.00	3	79
09:00:21	1790.00	1795.00	1795.00	+25.00	9	76
09:00:21	1790.00	1795.00	1795.00	+25.00	1	67
09:00:20	1785.00	1790.00	1790.00	+20.00	3	66
09:00:20	1785.00	1790.00	1790.00	+20.00	3	63
09:00:20	1775.00	1785.00	1785.00	+15.00	6	60
09:00:16	1775.00	1780.00	1775.00	+5.00	2	54
09:00:16	1765.00	1775.00	1775.00	+5.00	3	52
09:00:11	1765.00	1770.00	1770.00	0	1	49
09:00:06	1765.00	1775.00	1765.00	-5.00	1	48
09:00:06	1765.00	1780.00	1780.00	+10.00	1	47
09:00:06	1770.00	1780.00	1770.00	0	6	46
09:00:06	1775.00	1780.00	1775.00	+5.00	3	40
09:00:06	1780.00	1785.00	1780.00	+10.00	1	37
09:00:06	1780.00	1785.00	1780.00	+10.00	1	36
09:00:06	--	--	1780.00	+10.00	35	35

　

其他人也逛...

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

【享樂券】統一超商100元虛擬商品卡_電子憑證

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

MyCard 10000點虛擬點數卡

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

Apple Watch Series 12 GPS 46mm 鋁金屬錶殼

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple iPhone 18 Pro (512GB)

Apple iPhone 17 Pro (256G)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

PChome 購物儲值6,000元

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

加密貨幣

比特幣BTC	83899.42	278.02	0.33%
以太幣ETH	2689.11	12.42	0.46%
瑞波幣XRP	1.48	-0.01	-0.67%
比特幣現金BCH	307.20	-0.47	-0.15%
萊特幣LTC	67.07	0.28	0.41%
卡達幣ADA	0.245594	0.00	0.53%
波場幣TRX	0.332911	0.00	-0.44%
恆星幣XLM	0.219463	0.00	-1.33%

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。