最新油價飆恐慌擴散台股狂瀉逾2000點新台幣重貶1.81角熱門[公告] 大研生醫*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年12月22日至115年3月21日。

更新報價

健　策 (3653) 電子零組件業上市

3180.00 ▼-235.00 -6.88% 63.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-235.00	1,989	3170.00	5	3185.00	3	3075.00	3270.00	3075.00	3415.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:51:10	3175.00	3185.00	3175.00	-240.00	1	1992
11:51:10	3175.00	3185.00	3175.00	-240.00	1	1991
11:50:27	3170.00	3185.00	3185.00	-230.00	1	1990
11:48:59	3170.00	3180.00	3180.00	-235.00	1	1989
11:48:27	3170.00	3180.00	3180.00	-235.00	1	1988
11:48:24	3170.00	3180.00	3180.00	-235.00	1	1987
11:46:30	3170.00	3180.00	3180.00	-235.00	1	1986
11:46:29	3170.00	3180.00	3170.00	-245.00	1	1985
11:46:29	3170.00	3175.00	3175.00	-240.00	3	1984
11:46:28	3170.00	3175.00	3175.00	-240.00	5	1981
11:46:21	3170.00	3175.00	3170.00	-245.00	1	1976
11:46:12	3170.00	3175.00	3170.00	-245.00	1	1975
11:45:44	3175.00	3180.00	3175.00	-240.00	3	1974
11:45:08	3170.00	3175.00	3175.00	-240.00	3	1971
11:44:54	3170.00	3175.00	3175.00	-240.00	1	1968
11:43:12	3160.00	3170.00	3170.00	-245.00	4	1967
11:43:07	3160.00	3170.00	3170.00	-245.00	1	1963
11:43:01	3160.00	3170.00	3160.00	-255.00	1	1962
11:42:46	3165.00	3170.00	3165.00	-250.00	1	1961
11:42:46	3165.00	3170.00	3165.00	-250.00	2	1960
11:42:46	3165.00	3170.00	3165.00	-250.00	1	1958
11:40:21	3170.00	3180.00	3170.00	-245.00	1	1957
11:40:21	3170.00	3180.00	3170.00	-245.00	1	1956
11:39:46	3175.00	3185.00	3175.00	-240.00	1	1955
11:39:46	3175.00	3185.00	3175.00	-240.00	3	1954
11:39:40	3175.00	3190.00	3175.00	-240.00	1	1951
11:39:40	3180.00	3190.00	3180.00	-235.00	3	1950
11:36:54	3180.00	3190.00	3180.00	-235.00	1	1947
11:35:40	3180.00	3190.00	3180.00	-235.00	1	1946
11:34:22	3180.00	3190.00	3180.00	-235.00	1	1945
11:34:22	3180.00	3190.00	3180.00	-235.00	1	1944
11:32:51	3185.00	3190.00	3185.00	-230.00	1	1943
11:32:08	3185.00	3190.00	3190.00	-225.00	1	1942
11:31:58	3185.00	3195.00	3185.00	-230.00	1	1941
11:31:56	3185.00	3195.00	3185.00	-230.00	1	1940
11:31:31	3185.00	3190.00	3190.00	-225.00	1	1939
11:31:22	3180.00	3185.00	3185.00	-230.00	1	1938
11:30:49	3185.00	3200.00	3200.00	-215.00	1	1937
11:30:38	3185.00	3200.00	3200.00	-215.00	1	1936
11:30:38	3195.00	3200.00	3195.00	-220.00	2	1935
11:30:36	3200.00	3205.00	3200.00	-215.00	4	1933
11:30:25	3200.00	3210.00	3200.00	-215.00	1	1929
11:29:21	3200.00	3210.00	3210.00	-205.00	1	1928
11:29:20	3210.00	3215.00	3210.00	-205.00	1	1927
11:29:16	3205.00	3215.00	3215.00	-200.00	1	1926
11:29:08	3200.00	3210.00	3210.00	-205.00	1	1925
11:29:07	3205.00	3210.00	3205.00	-210.00	1	1924
11:28:26	3195.00	3205.00	3205.00	-210.00	1	1923
11:28:23	3195.00	3205.00	3195.00	-220.00	1	1922
11:28:23	3190.00	3205.00	3205.00	-210.00	5	1921
11:28:23	3185.00	3205.00	3205.00	-210.00	3	1916
11:28:23	3185.00	3200.00	3200.00	-215.00	7	1913
11:28:23	3185.00	3200.00	3200.00	-215.00	2	1906
11:28:22	3185.00	3195.00	3195.00	-220.00	1	1904
11:28:22	3185.00	3195.00	3195.00	-220.00	6	1903
11:28:22	3180.00	3190.00	3190.00	-225.00	6	1897
11:28:00	3175.00	3190.00	3190.00	-225.00	1	1891
11:27:46	3175.00	3190.00	3175.00	-240.00	1	1890
11:27:37	3180.00	3190.00	3180.00	-235.00	1	1889
11:27:17	3170.00	3185.00	3185.00	-230.00	3	1888
11:27:17	3165.00	3180.00	3180.00	-235.00	4	1885
11:27:15	3165.00	3175.00	3175.00	-240.00	1	1881
11:25:58	3160.00	3180.00	3160.00	-255.00	1	1880
11:25:58	3160.00	3180.00	3160.00	-255.00	1	1879
11:24:15	3170.00	3180.00	3170.00	-245.00	1	1878
11:23:19	3175.00	3180.00	3175.00	-240.00	1	1877
11:23:07	3175.00	3180.00	3175.00	-240.00	1	1876
11:22:52	3175.00	3180.00	3175.00	-240.00	1	1875
11:21:13	3175.00	3185.00	3175.00	-240.00	1	1874
11:21:12	3175.00	3185.00	3185.00	-230.00	2	1873
11:21:09	3175.00	3185.00	3185.00	-230.00	1	1871
11:20:32	3175.00	3185.00	3185.00	-230.00	1	1870
11:20:30	3180.00	3185.00	3180.00	-235.00	1	1869
11:20:30	3180.00	3185.00	3180.00	-235.00	1	1868
11:20:30	3185.00	3190.00	3185.00	-230.00	1	1867
11:20:19	3180.00	3190.00	3180.00	-235.00	1	1866
11:20:19	3185.00	3190.00	3185.00	-230.00	2	1865
11:20:01	3180.00	3190.00	3180.00	-235.00	1	1863
11:19:42	3180.00	3190.00	3180.00	-235.00	1	1862
11:19:42	3180.00	3190.00	3180.00	-235.00	1	1861
11:19:42	3180.00	3190.00	3180.00	-235.00	3	1860
11:19:42	3180.00	3190.00	3180.00	-235.00	1	1857
11:19:34	3180.00	3190.00	3180.00	-235.00	1	1856
11:19:26	3180.00	3190.00	3190.00	-225.00	1	1855
11:19:10	3175.00	3180.00	3190.00	-225.00	1	1854
11:19:10	3175.00	3180.00	3185.00	-230.00	3	1853
11:19:10	3175.00	3180.00	3180.00	-235.00	1	1850
11:18:26	3170.00	3180.00	3180.00	-235.00	5	1849
11:17:14	3170.00	3180.00	3170.00	-245.00	1	1844
11:17:14	3170.00	3175.00	3175.00	-240.00	1	1843
11:16:24	3165.00	3170.00	3170.00	-245.00	2	1842
11:15:17	3160.00	3165.00	3165.00	-250.00	3	1840
11:14:17	3160.00	3170.00	3160.00	-255.00	1	1837
11:14:17	3160.00	3165.00	3165.00	-250.00	1	1836
11:13:12	3160.00	3175.00	3160.00	-255.00	1	1835
11:13:12	3155.00	3170.00	3170.00	-245.00	2	1834
11:13:12	3165.00	3170.00	3165.00	-250.00	1	1832
11:13:12	3150.00	3160.00	3165.00	-250.00	2	1831
11:13:12	3150.00	3160.00	3160.00	-255.00	2	1829
11:11:30	3150.00	3160.00	3150.00	-265.00	1	1827
11:11:01	3150.00	3160.00	3150.00	-265.00	1	1826
11:10:57	3150.00	3160.00	3160.00	-255.00	2	1825
11:10:24	3150.00	3155.00	3150.00	-265.00	1	1823
11:10:23	3155.00	3165.00	3155.00	-260.00	1	1822
11:10:23	3155.00	3165.00	3165.00	-250.00	2	1821
11:10:23	3155.00	3160.00	3160.00	-255.00	1	1819
11:10:10	3155.00	3160.00	3160.00	-255.00	1	1818
11:10:10	3155.00	3160.00	3160.00	-255.00	1	1817
11:09:26	3155.00	3160.00	3160.00	-255.00	1	1816
11:09:19	3150.00	3155.00	3155.00	-260.00	1	1815
11:08:17	3155.00	3165.00	3155.00	-260.00	1	1814
11:08:17	3160.00	3170.00	3160.00	-255.00	1	1813
11:08:15	3160.00	3165.00	3165.00	-250.00	1	1812
11:07:00	3160.00	3170.00	3160.00	-255.00	6	1811
11:05:07	3170.00	3175.00	3170.00	-245.00	1	1805
11:05:01	3170.00	3175.00	3170.00	-245.00	1	1804
11:04:48	3170.00	3175.00	3170.00	-245.00	1	1803
11:04:40	3165.00	3170.00	3170.00	-245.00	1	1802
11:04:34	3160.00	3165.00	3165.00	-250.00	1	1801
11:04:22	3165.00	3170.00	3165.00	-250.00	4	1800
11:04:22	3165.00	3170.00	3165.00	-250.00	1	1796
11:04:22	3165.00	3170.00	3165.00	-250.00	2	1795
11:03:41	3165.00	3175.00	3165.00	-250.00	1	1793
11:03:28	3165.00	3175.00	3165.00	-250.00	1	1792
11:02:12	3170.00	3180.00	3170.00	-245.00	2	1791
10:59:13	3170.00	3180.00	3180.00	-235.00	1	1789
10:56:18	3165.00	3175.00	3175.00	-240.00	1	1788
10:55:24	3165.00	3175.00	3165.00	-250.00	1	1787
10:55:10	3160.00	3170.00	3170.00	-245.00	1	1786
10:55:05	3160.00	3165.00	3165.00	-250.00	1	1785
10:53:53	3165.00	3170.00	3165.00	-250.00	1	1784
10:50:26	3170.00	3175.00	3170.00	-245.00	3	1783
10:50:11	3170.00	3175.00	3175.00	-240.00	1	1780
10:50:11	3170.00	3175.00	3175.00	-240.00	1	1779
10:50:09	3165.00	3170.00	3170.00	-245.00	1	1778
10:49:30	3150.00	3165.00	3165.00	-250.00	1	1777
10:48:39	3145.00	3165.00	3145.00	-270.00	1	1776
10:48:39	3145.00	3165.00	3165.00	-250.00	1	1775
10:48:38	3140.00	3155.00	3155.00	-260.00	2	1774
10:48:14	3140.00	3155.00	3155.00	-260.00	1	1772
10:47:56	3135.00	3155.00	3135.00	-280.00	3	1771
10:47:53	3145.00	3155.00	3135.00	-280.00	1	1768
10:47:53	3145.00	3155.00	3145.00	-270.00	1	1767
10:47:36	3145.00	3155.00	3155.00	-260.00	1	1766
10:47:35	3145.00	3155.00	3145.00	-270.00	1	1765
10:47:33	3145.00	3150.00	3150.00	-265.00	2	1764
10:47:23	3145.00	3155.00	3145.00	-270.00	1	1762
10:47:22	3150.00	3155.00	3150.00	-265.00	1	1761
10:47:21	3140.00	3155.00	3140.00	-275.00	1	1760
10:47:21	3145.00	3160.00	3145.00	-270.00	1	1759
10:47:20	3150.00	3160.00	3150.00	-265.00	2	1758
10:47:05	3170.00	3175.00	3170.00	-245.00	3	1756
10:46:47	3180.00	3185.00	3180.00	-235.00	4	1753
10:43:38	3190.00	3195.00	3190.00	-225.00	3	1749
10:43:36	3190.00	3195.00	3190.00	-225.00	1	1746
10:43:19	3190.00	3195.00	3190.00	-225.00	1	1745
10:42:37	3185.00	3190.00	3190.00	-225.00	2	1744
10:42:32	3185.00	3190.00	3190.00	-225.00	1	1742
10:42:02	3175.00	3180.00	3180.00	-235.00	5	1741
10:41:39	3180.00	3190.00	3180.00	-235.00	5	1736
10:41:07	3185.00	3190.00	3185.00	-230.00	1	1731
10:40:56	3180.00	3185.00	3190.00	-225.00	1	1730
10:40:56	3180.00	3185.00	3185.00	-230.00	1	1729
10:40:40	3185.00	3190.00	3185.00	-230.00	1	1728
10:40:14	3180.00	3190.00	3190.00	-225.00	1	1727
10:40:14	3180.00	3190.00	3190.00	-225.00	1	1726
10:40:06	3180.00	3190.00	3190.00	-225.00	2	1725
10:39:46	3180.00	3190.00	3190.00	-225.00	1	1723
10:39:41	3190.00	3195.00	3190.00	-225.00	2	1722
10:39:41	3190.00	3195.00	3190.00	-225.00	1	1720
10:39:38	3175.00	3185.00	3190.00	-225.00	4	1719
10:39:38	3175.00	3185.00	3185.00	-230.00	1	1715
10:39:32	3175.00	3185.00	3185.00	-230.00	1	1714
10:39:19	3175.00	3190.00	3175.00	-240.00	1	1713
10:39:10	3170.00	3185.00	3185.00	-230.00	3	1712
10:39:03	3170.00	3180.00	3180.00	-235.00	1	1709
10:39:00	3170.00	3180.00	3180.00	-235.00	2	1708
10:38:51	3170.00	3175.00	3175.00	-240.00	1	1706
10:38:45	3170.00	3180.00	3170.00	-245.00	1	1705
10:38:07	3170.00	3180.00	3170.00	-245.00	1	1704
10:38:07	3175.00	3180.00	3175.00	-240.00	2	1703
10:38:06	3170.00	3175.00	3175.00	-240.00	2	1701
10:38:06	3170.00	3175.00	3175.00	-240.00	2	1699
10:37:36	3155.00	3170.00	3170.00	-245.00	3	1697
10:37:30	3145.00	3155.00	3165.00	-250.00	3	1694
10:37:30	3145.00	3155.00	3160.00	-255.00	3	1691
10:37:30	3145.00	3155.00	3155.00	-260.00	1	1688
10:37:27	3145.00	3155.00	3155.00	-260.00	6	1687
10:37:21	3135.00	3150.00	3150.00	-265.00	2	1681
10:37:16	3130.00	3145.00	3145.00	-270.00	1	1679
10:36:33	3130.00	3145.00	3130.00	-285.00	1	1678
10:35:30	3125.00	3130.00	3130.00	-285.00	1	1677
10:35:30	3125.00	3130.00	3130.00	-285.00	1	1676
10:35:30	3130.00	3145.00	3130.00	-285.00	3	1675
10:35:29	3130.00	3140.00	3140.00	-275.00	3	1672
10:35:29	3130.00	3140.00	3140.00	-275.00	2	1669
10:34:51	3135.00	3145.00	3135.00	-280.00	1	1667
10:34:02	3135.00	3150.00	3150.00	-265.00	1	1666
10:33:12	3135.00	3145.00	3145.00	-270.00	2	1665
10:32:58	3135.00	3140.00	3140.00	-275.00	1	1663
10:32:45	3140.00	3155.00	3140.00	-275.00	1	1662
10:31:25	3135.00	3150.00	3135.00	-280.00	1	1661
10:31:16	3135.00	3150.00	3135.00	-280.00	1	1660
10:30:56	3140.00	3155.00	3140.00	-275.00	2	1659
10:30:20	3140.00	3155.00	3140.00	-275.00	1	1657
10:30:07	3140.00	3155.00	3155.00	-260.00	1	1656
10:29:43	3135.00	3140.00	3140.00	-275.00	1	1655
10:29:43	3140.00	3155.00	3140.00	-275.00	3	1654
10:29:23	3135.00	3150.00	3155.00	-260.00	2	1651
10:29:23	3135.00	3150.00	3150.00	-265.00	1	1649
10:29:18	3130.00	3145.00	3145.00	-270.00	1	1648
10:29:18	3130.00	3140.00	3140.00	-275.00	2	1647
10:29:18	3140.00	3150.00	3140.00	-275.00	1	1645
10:29:12	3140.00	3145.00	3145.00	-270.00	1	1644
10:29:12	3140.00	3145.00	3145.00	-270.00	1	1643
10:29:12	3125.00	3140.00	3140.00	-275.00	1	1642
10:28:52	3125.00	3145.00	3125.00	-290.00	5	1641
10:28:44	3125.00	3130.00	3130.00	-285.00	4	1636
10:28:44	3130.00	3145.00	3130.00	-285.00	1	1632
10:28:35	3125.00	3130.00	3130.00	-285.00	3	1631
10:28:35	3130.00	3145.00	3130.00	-285.00	2	1628
10:28:31	3130.00	3135.00	3135.00	-280.00	1	1626
10:28:31	3135.00	3145.00	3135.00	-280.00	2	1625
10:28:28	3145.00	3150.00	3145.00	-270.00	2	1623
10:28:28	3130.00	3135.00	3135.00	-280.00	4	1621
10:28:28	3135.00	3150.00	3135.00	-280.00	1	1617
10:28:25	3135.00	3140.00	3140.00	-275.00	2	1616
10:28:16	3130.00	3140.00	3140.00	-275.00	1	1614
10:27:00	3125.00	3140.00	3140.00	-275.00	2	1613
10:26:46	3130.00	3140.00	3130.00	-285.00	1	1611
10:26:46	3130.00	3140.00	3130.00	-285.00	4	1610
10:26:36	3135.00	3140.00	3135.00	-280.00	7	1606
10:26:19	3135.00	3150.00	3150.00	-265.00	1	1599
10:26:04	3135.00	3140.00	3140.00	-275.00	1	1598
10:25:43	3140.00	3150.00	3140.00	-275.00	1	1597
10:25:43	3140.00	3150.00	3140.00	-275.00	2	1596
10:25:03	3140.00	3150.00	3140.00	-275.00	3	1594
10:24:03	3145.00	3155.00	3145.00	-270.00	1	1591
10:23:52	3140.00	3150.00	3150.00	-265.00	1	1590
10:23:43	3140.00	3155.00	3140.00	-275.00	4	1589
10:23:39	3140.00	3145.00	3145.00	-270.00	1	1585
10:23:39	3145.00	3155.00	3145.00	-270.00	1	1584
10:23:25	3145.00	3160.00	3145.00	-270.00	2	1583
10:23:21	3155.00	3160.00	3155.00	-260.00	2	1581
10:23:21	3150.00	3155.00	3155.00	-260.00	2	1579
10:23:13	3135.00	3150.00	3150.00	-265.00	1	1577
10:23:13	3135.00	3140.00	3140.00	-275.00	5	1576
10:23:12	3135.00	3150.00	3135.00	-280.00	1	1571
10:23:09	3135.00	3140.00	3140.00	-275.00	3	1570
10:23:09	3135.00	3140.00	3140.00	-275.00	1	1567
10:23:09	3140.00	3150.00	3140.00	-275.00	1	1566
10:23:01	3135.00	3140.00	3140.00	-275.00	1	1565
10:23:01	3140.00	3150.00	3140.00	-275.00	4	1564
10:22:45	3150.00	3155.00	3150.00	-265.00	1	1560
10:22:42	3155.00	3160.00	3155.00	-260.00	2	1559
10:22:40	3155.00	3160.00	3155.00	-260.00	1	1557
10:22:37	3160.00	3170.00	3160.00	-255.00	1	1556
10:22:18	3145.00	3155.00	3155.00	-260.00	2	1555
10:21:47	3140.00	3150.00	3150.00	-265.00	1	1553
10:21:47	3140.00	3150.00	3140.00	-275.00	3	1552
10:21:41	3145.00	3150.00	3145.00	-270.00	1	1549
10:21:41	3145.00	3150.00	3150.00	-265.00	1	1548
10:21:37	3140.00	3145.00	3145.00	-270.00	2	1547
10:21:37	3140.00	3145.00	3140.00	-275.00	2	1545
10:21:26	3145.00	3150.00	3145.00	-270.00	4	1543
10:21:19	3150.00	3155.00	3150.00	-265.00	3	1539
10:21:08	3155.00	3165.00	3155.00	-260.00	2	1536
10:20:54	3165.00	3175.00	3165.00	-250.00	3	1534
10:20:30	3170.00	3175.00	3170.00	-245.00	1	1531
10:20:30	3155.00	3165.00	3165.00	-250.00	2	1530
10:20:30	3155.00	3165.00	3165.00	-250.00	2	1528
10:20:13	3155.00	3160.00	3160.00	-255.00	2	1526
10:19:27	3150.00	3160.00	3160.00	-255.00	1	1524
10:19:23	3150.00	3155.00	3155.00	-260.00	2	1523
10:19:00	3145.00	3155.00	3155.00	-260.00	1	1521
10:19:00	3145.00	3155.00	3155.00	-260.00	1	1520
10:18:28	3145.00	3150.00	3150.00	-265.00	1	1519
10:18:28	3145.00	3150.00	3150.00	-265.00	1	1518
10:18:23	3150.00	3160.00	3150.00	-265.00	2	1517
10:18:20	3145.00	3150.00	3150.00	-265.00	1	1515
10:18:20	3145.00	3150.00	3150.00	-265.00	1	1514
10:18:16	3145.00	3150.00	3150.00	-265.00	1	1513
10:18:16	3150.00	3160.00	3150.00	-265.00	1	1512
10:18:13	3145.00	3150.00	3150.00	-265.00	1	1511
10:18:13	3150.00	3160.00	3150.00	-265.00	1	1510
10:17:28	3150.00	3160.00	3150.00	-265.00	1	1509
10:17:15	3140.00	3145.00	3145.00	-270.00	2	1508
10:17:15	3135.00	3145.00	3145.00	-270.00	1	1506
10:17:15	3135.00	3145.00	3135.00	-280.00	2	1505
10:17:12	3140.00	3145.00	3140.00	-275.00	1	1503
10:17:09	3145.00	3155.00	3145.00	-270.00	2	1502
10:16:56	3150.00	3155.00	3150.00	-265.00	4	1500
10:16:52	3155.00	3160.00	3155.00	-260.00	3	1496
10:16:44	3160.00	3170.00	3160.00	-255.00	1	1493
10:16:41	3160.00	3170.00	3160.00	-255.00	2	1492
10:16:30	3165.00	3175.00	3165.00	-250.00	2	1490
10:15:46	3170.00	3175.00	3170.00	-245.00	3	1488
10:15:23	3175.00	3185.00	3170.00	-245.00	4	1485
10:15:23	3175.00	3185.00	3175.00	-240.00	6	1481
10:15:20	3170.00	3185.00	3185.00	-230.00	1	1475
10:15:11	3170.00	3185.00	3170.00	-245.00	1	1474
10:14:31	3170.00	3185.00	3185.00	-230.00	2	1473
10:13:10	3170.00	3185.00	3185.00	-230.00	1	1471
10:13:05	3175.00	3185.00	3175.00	-240.00	1	1470
10:12:39	3180.00	3185.00	3180.00	-235.00	1	1469
10:12:21	3180.00	3185.00	3180.00	-235.00	1	1468
10:12:20	3175.00	3180.00	3180.00	-235.00	2	1467
10:12:07	3170.00	3180.00	3180.00	-235.00	1	1465
10:11:28	3170.00	3175.00	3175.00	-240.00	4	1464
10:11:00	3170.00	3175.00	3170.00	-245.00	1	1460
10:10:26	3170.00	3175.00	3170.00	-245.00	1	1459
10:10:13	3170.00	3175.00	3170.00	-245.00	1	1458
10:08:36	3165.00	3170.00	3170.00	-245.00	1	1457
10:08:31	3165.00	3170.00	3170.00	-245.00	1	1456
10:07:37	3150.00	3160.00	3160.00	-255.00	4	1455
10:07:24	3160.00	3170.00	3160.00	-255.00	1	1451
10:07:16	3150.00	3155.00	3155.00	-260.00	1	1450
10:07:16	3155.00	3170.00	3155.00	-260.00	4	1449
10:07:10	3150.00	3160.00	3160.00	-255.00	8	1445
10:07:10	3160.00	3175.00	3160.00	-255.00	2	1437
10:07:08	3165.00	3175.00	3165.00	-250.00	1	1435
10:07:05	3155.00	3160.00	3160.00	-255.00	3	1434
10:07:05	3160.00	3175.00	3160.00	-255.00	2	1431
10:06:43	3160.00	3170.00	3170.00	-245.00	1	1429
10:06:43	3155.00	3165.00	3165.00	-250.00	1	1428
10:06:43	3150.00	3165.00	3165.00	-250.00	1	1427
10:06:32	3170.00	3175.00	3170.00	-245.00	4	1426
10:06:08	3165.00	3170.00	3170.00	-245.00	2	1422
10:05:59	3160.00	3165.00	3165.00	-250.00	2	1420
10:05:41	3155.00	3160.00	3160.00	-255.00	3	1418
10:05:38	3145.00	3150.00	3150.00	-265.00	3	1415
10:04:25	3150.00	3160.00	3150.00	-265.00	1	1412
10:04:23	3150.00	3160.00	3160.00	-255.00	1	1411
10:04:09	3150.00	3160.00	3150.00	-265.00	2	1410
10:03:51	3155.00	3165.00	3155.00	-260.00	4	1408
10:02:58	3150.00	3155.00	3155.00	-260.00	1	1404
10:02:57	3150.00	3155.00	3155.00	-260.00	1	1403
10:02:56	3150.00	3155.00	3155.00	-260.00	1	1402
10:02:53	3150.00	3155.00	3155.00	-260.00	1	1401
10:02:52	3150.00	3155.00	3155.00	-260.00	1	1400
10:02:51	3150.00	3155.00	3155.00	-260.00	1	1399
10:02:50	3155.00	3165.00	3155.00	-260.00	1	1398
10:02:08	3150.00	3160.00	3160.00	-255.00	1	1397
10:02:06	3150.00	3155.00	3155.00	-260.00	1	1396
10:01:57	3150.00	3160.00	3150.00	-265.00	1	1395
10:01:56	3150.00	3155.00	3155.00	-260.00	1	1394
10:01:55	3150.00	3155.00	3155.00	-260.00	1	1393
10:01:51	3150.00	3155.00	3155.00	-260.00	1	1392
10:01:50	3145.00	3155.00	3155.00	-260.00	1	1391
10:01:48	3145.00	3155.00	3155.00	-260.00	1	1390
10:01:47	3155.00	3160.00	3155.00	-260.00	1	1389
10:01:45	3150.00	3155.00	3155.00	-260.00	1	1388
10:01:44	3145.00	3160.00	3160.00	-255.00	3	1387
10:01:44	3150.00	3160.00	3150.00	-265.00	1	1384
10:01:43	3145.00	3155.00	3155.00	-260.00	1	1383
10:01:38	3145.00	3155.00	3155.00	-260.00	1	1382
10:01:38	3140.00	3150.00	3150.00	-265.00	1	1381
10:01:38	3140.00	3155.00	3155.00	-260.00	1	1380
10:01:38	3155.00	3160.00	3155.00	-260.00	3	1379
10:00:44	3140.00	3150.00	3150.00	-265.00	1	1376
10:00:44	3140.00	3150.00	3140.00	-275.00	1	1375
10:00:29	3135.00	3140.00	3140.00	-275.00	1	1374
10:00:22	3130.00	3145.00	3145.00	-270.00	1	1373
10:00:21	3140.00	3145.00	3140.00	-275.00	1	1372
10:00:12	3140.00	3150.00	3140.00	-275.00	1	1371
10:00:11	3140.00	3145.00	3145.00	-270.00	1	1370
10:00:10	3145.00	3150.00	3145.00	-270.00	5	1369
10:00:04	3145.00	3155.00	3145.00	-270.00	1	1364
09:59:51	3150.00	3155.00	3150.00	-265.00	5	1363
09:59:15	3150.00	3155.00	3155.00	-260.00	3	1358
09:59:14	3155.00	3160.00	3155.00	-260.00	2	1355
09:59:08	3155.00	3160.00	3160.00	-255.00	1	1353
09:59:08	3160.00	3175.00	3160.00	-255.00	2	1352
09:59:06	3160.00	3180.00	3160.00	-255.00	1	1350
09:59:01	3165.00	3180.00	3165.00	-250.00	5	1349
09:58:51	3160.00	3165.00	3165.00	-250.00	1	1344
09:58:51	3165.00	3180.00	3165.00	-250.00	4	1343
09:58:38	3165.00	3170.00	3170.00	-245.00	3	1339
09:58:38	3170.00	3180.00	3170.00	-245.00	2	1336
09:58:19	3165.00	3180.00	3180.00	-235.00	1	1334
09:58:18	3165.00	3170.00	3170.00	-245.00	1	1333
09:58:10	3165.00	3180.00	3165.00	-250.00	1	1332
09:58:10	3160.00	3165.00	3165.00	-250.00	6	1331
09:58:10	3165.00	3180.00	3165.00	-250.00	2	1325
09:57:38	3155.00	3170.00	3170.00	-245.00	1	1323
09:57:17	3155.00	3165.00	3165.00	-250.00	1	1322
09:57:04	3160.00	3175.00	3160.00	-255.00	1	1321
09:56:59	3155.00	3165.00	3165.00	-250.00	1	1320
09:56:59	3150.00	3160.00	3160.00	-255.00	1	1319
09:56:59	3145.00	3160.00	3160.00	-255.00	2	1318
09:56:52	3150.00	3160.00	3150.00	-265.00	1	1316
09:56:42	3150.00	3160.00	3150.00	-265.00	1	1315
09:56:13	3150.00	3160.00	3150.00	-265.00	1	1314
09:56:11	3160.00	3170.00	3160.00	-255.00	1	1313
09:56:10	3160.00	3170.00	3160.00	-255.00	1	1312
09:56:06	3155.00	3160.00	3160.00	-255.00	1	1311
09:56:01	3150.00	3165.00	3165.00	-250.00	1	1310
09:56:00	3150.00	3155.00	3155.00	-260.00	1	1309
09:55:50	3140.00	3150.00	3150.00	-265.00	5	1308
09:55:42	3145.00	3150.00	3145.00	-270.00	2	1303
09:55:32	3150.00	3155.00	3150.00	-265.00	6	1301
09:55:30	3150.00	3155.00	3150.00	-265.00	2	1295
09:55:28	3155.00	3160.00	3155.00	-260.00	1	1293
09:55:24	3150.00	3155.00	3155.00	-260.00	1	1292
09:55:24	3150.00	3155.00	3155.00	-260.00	2	1291
09:55:24	3150.00	3155.00	3155.00	-260.00	2	1289
09:55:19	3150.00	3155.00	3155.00	-260.00	2	1287
09:55:19	3150.00	3155.00	3155.00	-260.00	2	1285
09:55:19	3155.00	3160.00	3155.00	-260.00	1	1283
09:55:11	3150.00	3160.00	3150.00	-265.00	1	1282
09:55:11	3150.00	3155.00	3155.00	-260.00	2	1281
09:55:11	3150.00	3155.00	3155.00	-260.00	2	1279
09:55:11	3150.00	3155.00	3155.00	-260.00	4	1277
09:55:11	3155.00	3165.00	3155.00	-260.00	12	1273
09:55:06	3160.00	3165.00	3160.00	-255.00	1	1261
09:55:06	3160.00	3165.00	3160.00	-255.00	1	1260
09:54:50	3160.00	3165.00	3160.00	-255.00	4	1259
09:54:50	3160.00	3165.00	3160.00	-255.00	2	1255
09:54:23	3160.00	3165.00	3165.00	-250.00	1	1253
09:54:20	3160.00	3165.00	3165.00	-250.00	7	1252
09:54:20	3165.00	3180.00	3165.00	-250.00	3	1245
09:54:19	3160.00	3165.00	3165.00	-250.00	6	1242
09:54:19	3160.00	3165.00	3165.00	-250.00	1	1236
09:54:19	3165.00	3180.00	3165.00	-250.00	3	1235
09:53:25	3160.00	3175.00	3175.00	-240.00	1	1232
09:53:21	3165.00	3175.00	3165.00	-250.00	1	1231
09:53:00	3165.00	3170.00	3170.00	-245.00	2	1230
09:52:45	3165.00	3180.00	3165.00	-250.00	1	1228
09:52:09	3170.00	3185.00	3185.00	-230.00	1	1227
09:52:08	3165.00	3170.00	3170.00	-245.00	1	1226
09:52:08	3165.00	3170.00	3170.00	-245.00	5	1225
09:52:02	3160.00	3165.00	3165.00	-250.00	1	1220
09:51:46	3160.00	3170.00	3170.00	-245.00	1	1219
09:51:45	3160.00	3170.00	3170.00	-245.00	2	1218
09:51:45	3155.00	3160.00	3160.00	-255.00	8	1216
09:51:45	3160.00	3170.00	3160.00	-255.00	2	1208
09:51:28	3170.00	3185.00	3170.00	-245.00	1	1206
09:51:26	3165.00	3180.00	3180.00	-235.00	2	1205
09:51:26	3160.00	3175.00	3180.00	-235.00	1	1203
09:51:26	3160.00	3175.00	3175.00	-240.00	1	1202
09:51:26	3175.00	3180.00	3175.00	-240.00	1	1201
09:51:26	3160.00	3175.00	3175.00	-240.00	1	1200
09:51:26	3155.00	3160.00	3160.00	-255.00	8	1199
09:51:26	3155.00	3160.00	3160.00	-255.00	1	1191
09:51:26	3160.00	3175.00	3160.00	-255.00	1	1190
09:51:25	3160.00	3175.00	3175.00	-240.00	1	1189
09:51:19	3160.00	3180.00	3160.00	-255.00	10	1188
09:51:18	3160.00	3175.00	3175.00	-240.00	2	1178
09:51:18	3155.00	3160.00	3160.00	-255.00	6	1176
09:51:18	3155.00	3160.00	3160.00	-255.00	4	1170
09:51:17	3170.00	3175.00	3170.00	-245.00	1	1166
09:51:17	3155.00	3170.00	3170.00	-245.00	1	1165
09:51:17	3155.00	3160.00	3160.00	-255.00	2	1164
09:51:17	3155.00	3160.00	3160.00	-255.00	1	1162
09:51:17	3160.00	3175.00	3160.00	-255.00	7	1161
09:51:08	3160.00	3175.00	3160.00	-255.00	1	1154
09:51:05	3160.00	3175.00	3160.00	-255.00	1	1153
09:50:55	3175.00	3180.00	3175.00	-240.00	1	1152
09:50:55	3175.00	3180.00	3175.00	-240.00	2	1151
09:50:55	3165.00	3175.00	3175.00	-240.00	2	1149
09:50:55	3155.00	3160.00	3160.00	-255.00	3	1147
09:50:55	3155.00	3160.00	3160.00	-255.00	1	1144
09:50:55	3160.00	3175.00	3160.00	-255.00	1	1143
09:50:50	3170.00	3175.00	3170.00	-245.00	1	1142
09:50:50	3155.00	3170.00	3170.00	-245.00	1	1141
09:50:50	3155.00	3170.00	3170.00	-245.00	1	1140
09:50:47	3160.00	3175.00	3160.00	-255.00	5	1139
09:50:36	3165.00	3180.00	3160.00	-255.00	4	1134
09:50:36	3165.00	3180.00	3165.00	-250.00	1	1130
09:50:27	3165.00	3180.00	3165.00	-250.00	1	1129
09:50:26	3170.00	3185.00	3165.00	-250.00	4	1128
09:50:26	3170.00	3185.00	3170.00	-245.00	1	1124
09:50:16	3175.00	3180.00	3175.00	-240.00	1	1123
09:50:16	3175.00	3180.00	3175.00	-240.00	1	1122
09:50:16	3175.00	3180.00	3175.00	-240.00	1	1121
09:50:16	3170.00	3175.00	3175.00	-240.00	1	1120
09:50:16	3160.00	3165.00	3165.00	-250.00	3	1119
09:50:16	3165.00	3180.00	3165.00	-250.00	2	1116
09:50:11	3170.00	3180.00	3170.00	-245.00	1	1114
09:50:04	3170.00	3180.00	3170.00	-245.00	1	1113
09:49:50	3165.00	3175.00	3175.00	-240.00	1	1112
09:49:45	3165.00	3170.00	3170.00	-245.00	1	1111
09:49:38	3165.00	3175.00	3175.00	-240.00	1	1110
09:49:38	3165.00	3175.00	3165.00	-250.00	1	1109
09:49:34	3165.00	3175.00	3175.00	-240.00	2	1108
09:49:33	3170.00	3180.00	3170.00	-245.00	1	1106
09:49:33	3170.00	3180.00	3170.00	-245.00	4	1105
09:49:03	3175.00	3185.00	3175.00	-240.00	4	1101
09:48:21	3175.00	3185.00	3185.00	-230.00	1	1097
09:48:17	3175.00	3185.00	3185.00	-230.00	2	1096
09:48:10	3180.00	3190.00	3180.00	-235.00	1	1094
09:48:10	3180.00	3190.00	3180.00	-235.00	1	1093
09:48:06	3185.00	3190.00	3185.00	-230.00	1	1092
09:48:06	3175.00	3185.00	3185.00	-230.00	1	1091
09:48:06	3175.00	3185.00	3185.00	-230.00	2	1090
09:48:06	3180.00	3185.00	3180.00	-235.00	2	1088
09:48:05	3180.00	3185.00	3180.00	-235.00	1	1086
09:47:55	3180.00	3185.00	3185.00	-230.00	1	1085
09:47:54	3175.00	3180.00	3185.00	-230.00	1	1084
09:47:54	3175.00	3180.00	3180.00	-235.00	1	1083
09:47:53	3175.00	3185.00	3185.00	-230.00	2	1082
09:47:53	3180.00	3185.00	3180.00	-235.00	2	1080
09:47:13	3185.00	3200.00	3185.00	-230.00	1	1078
09:47:02	3195.00	3200.00	3195.00	-220.00	4	1077
09:46:46	3200.00	3205.00	3200.00	-215.00	2	1073
09:46:46	3200.00	3205.00	3200.00	-215.00	2	1071
09:46:46	3195.00	3200.00	3200.00	-215.00	1	1069
09:46:46	3195.00	3200.00	3200.00	-215.00	1	1068
09:46:46	3195.00	3200.00	3200.00	-215.00	2	1067
09:46:46	3190.00	3195.00	3195.00	-220.00	1	1065
09:46:46	3190.00	3195.00	3195.00	-220.00	2	1064
09:46:40	3180.00	3200.00	3180.00	-235.00	1	1062
09:46:39	3185.00	3195.00	3195.00	-220.00	1	1061
09:46:38	3185.00	3200.00	3185.00	-230.00	1	1060
09:46:37	3195.00	3200.00	3195.00	-220.00	2	1059
09:46:37	3190.00	3200.00	3200.00	-215.00	2	1057
09:46:29	3195.00	3200.00	3195.00	-220.00	1	1055
09:46:28	3195.00	3200.00	3195.00	-220.00	1	1054
09:46:28	3195.00	3200.00	3195.00	-220.00	1	1053
09:46:28	3180.00	3195.00	3195.00	-220.00	1	1052
09:46:24	3180.00	3200.00	3180.00	-235.00	1	1051
09:46:24	3180.00	3195.00	3180.00	-235.00	1	1050
09:46:24	3190.00	3195.00	3190.00	-225.00	1	1049
09:46:24	3190.00	3195.00	3190.00	-225.00	1	1048
09:46:21	3180.00	3190.00	3180.00	-235.00	1	1047
09:46:14	3180.00	3190.00	3190.00	-225.00	1	1046
09:46:13	3190.00	3200.00	3190.00	-225.00	2	1045
09:46:12	3190.00	3205.00	3190.00	-225.00	2	1043
09:46:09	3190.00	3200.00	3200.00	-215.00	1	1041
09:46:06	3190.00	3200.00	3200.00	-215.00	2	1040
09:45:51	3200.00	3205.00	3200.00	-215.00	1	1038
09:45:47	3200.00	3205.00	3205.00	-210.00	1	1037
09:45:27	3200.00	3205.00	3205.00	-210.00	2	1036
09:44:57	3190.00	3195.00	3195.00	-220.00	1	1034
09:44:56	3200.00	3205.00	3200.00	-215.00	1	1033
09:44:56	3195.00	3200.00	3200.00	-215.00	1	1032
09:44:56	3190.00	3200.00	3200.00	-215.00	2	1031
09:44:53	3200.00	3205.00	3200.00	-215.00	1	1029
09:44:49	3200.00	3205.00	3200.00	-215.00	1	1028
09:44:05	3200.00	3205.00	3200.00	-215.00	2	1027
09:44:05	3200.00	3205.00	3200.00	-215.00	1	1025
09:44:05	3200.00	3205.00	3200.00	-215.00	3	1024
09:44:04	3200.00	3205.00	3200.00	-215.00	1	1021
09:44:04	3195.00	3200.00	3200.00	-215.00	3	1020
09:44:04	3190.00	3195.00	3195.00	-220.00	2	1017
09:44:04	3180.00	3190.00	3190.00	-225.00	2	1015
09:43:30	3180.00	3195.00	3180.00	-235.00	1	1013
09:43:02	3175.00	3195.00	3175.00	-240.00	1	1012
09:42:49	3180.00	3185.00	3180.00	-235.00	1	1011
09:42:38	3170.00	3190.00	3170.00	-245.00	1	1010
09:42:27	3170.00	3190.00	3190.00	-225.00	1	1009
09:42:16	3175.00	3195.00	3175.00	-240.00	1	1008
09:41:19	3170.00	3175.00	3175.00	-240.00	1	1007
09:40:55	3165.00	3175.00	3175.00	-240.00	1	1006
09:40:48	3165.00	3175.00	3165.00	-250.00	1	1005
09:40:47	3170.00	3175.00	3170.00	-245.00	1	1004
09:40:11	3160.00	3170.00	3170.00	-245.00	3	1003
09:40:07	3170.00	3180.00	3170.00	-245.00	2	1000
09:40:07	3170.00	3180.00	3170.00	-245.00	1	998
09:40:06	3170.00	3180.00	3170.00	-245.00	2	997
09:40:02	3175.00	3180.00	3175.00	-240.00	1	995
09:40:02	3175.00	3180.00	3175.00	-240.00	1	994
09:40:00	3180.00	3185.00	3180.00	-235.00	3	993
09:39:52	3180.00	3185.00	3180.00	-235.00	1	990
09:39:48	3180.00	3190.00	3190.00	-225.00	1	989
09:39:39	3185.00	3195.00	3185.00	-230.00	1	988
09:39:11	3185.00	3200.00	3200.00	-215.00	1	987
09:38:46	3185.00	3200.00	3185.00	-230.00	1	986
09:38:15	3180.00	3185.00	3185.00	-230.00	3	985
09:37:18	3185.00	3195.00	3185.00	-230.00	1	982
09:37:10	3175.00	3190.00	3190.00	-225.00	1	981
09:37:09	3185.00	3190.00	3185.00	-230.00	1	980
09:37:09	3190.00	3195.00	3190.00	-225.00	2	979
09:37:09	3190.00	3195.00	3190.00	-225.00	1	977
09:37:03	3195.00	3200.00	3195.00	-220.00	1	976
09:36:58	3190.00	3195.00	3195.00	-220.00	2	975
09:36:55	3190.00	3195.00	3195.00	-220.00	1	973
09:36:55	3190.00	3195.00	3195.00	-220.00	1	972
09:36:50	3185.00	3195.00	3195.00	-220.00	2	971
09:36:50	3180.00	3190.00	3190.00	-225.00	2	969
09:36:37	3175.00	3190.00	3190.00	-225.00	1	967
09:36:37	3175.00	3185.00	3185.00	-230.00	2	966
09:36:37	3170.00	3180.00	3180.00	-235.00	1	964
09:36:16	3185.00	3190.00	3185.00	-230.00	2	963
09:36:07	3185.00	3190.00	3190.00	-225.00	1	961
09:35:58	3185.00	3190.00	3190.00	-225.00	1	960
09:35:58	3170.00	3185.00	3185.00	-230.00	2	959
09:35:25	3175.00	3180.00	3175.00	-240.00	1	957
09:35:01	3175.00	3185.00	3175.00	-240.00	1	956
09:34:35	3170.00	3175.00	3175.00	-240.00	1	955
09:34:32	3175.00	3180.00	3175.00	-240.00	1	954
09:33:48	3170.00	3190.00	3170.00	-245.00	1	953
09:33:48	3170.00	3180.00	3180.00	-235.00	4	952
09:33:38	3165.00	3175.00	3175.00	-240.00	1	948
09:33:30	3165.00	3175.00	3175.00	-240.00	1	947
09:33:26	3165.00	3175.00	3165.00	-250.00	1	946
09:33:17	3165.00	3180.00	3165.00	-250.00	1	945
09:32:52	3155.00	3165.00	3165.00	-250.00	1	944
09:32:44	3160.00	3175.00	3160.00	-255.00	2	943
09:32:29	3160.00	3180.00	3160.00	-255.00	1	941
09:32:21	3170.00	3185.00	3165.00	-250.00	2	940
09:32:21	3170.00	3185.00	3170.00	-245.00	3	938
09:32:20	3175.00	3190.00	3175.00	-240.00	1	935
09:32:19	3175.00	3185.00	3175.00	-240.00	1	934
09:32:09	3160.00	3170.00	3150.00	-265.00	3	933
09:32:09	3160.00	3170.00	3155.00	-260.00	1	930
09:32:09	3160.00	3170.00	3160.00	-255.00	1	929
09:32:06	3160.00	3170.00	3170.00	-245.00	1	928
09:32:06	3165.00	3175.00	3165.00	-250.00	1	927
09:32:06	3165.00	3170.00	3165.00	-250.00	1	926
09:32:06	3150.00	3155.00	3155.00	-260.00	1	925
09:32:06	3145.00	3150.00	3150.00	-265.00	2	924
09:32:03	3150.00	3155.00	3150.00	-265.00	2	922
09:32:02	3145.00	3150.00	3150.00	-265.00	1	920
09:32:00	3140.00	3150.00	3150.00	-265.00	10	919
09:32:00	3140.00	3145.00	3145.00	-270.00	3	909
09:31:52	3140.00	3145.00	3145.00	-270.00	1	906
09:31:52	3145.00	3150.00	3145.00	-270.00	1	905
09:31:37	3150.00	3155.00	3150.00	-265.00	1	904
09:31:31	3150.00	3155.00	3145.00	-270.00	2	903
09:31:31	3150.00	3155.00	3150.00	-265.00	3	901
09:31:28	3145.00	3150.00	3150.00	-265.00	2	898
09:31:28	3145.00	3150.00	3150.00	-265.00	1	896
09:31:15	3150.00	3160.00	3150.00	-265.00	1	895
09:31:15	3155.00	3160.00	3155.00	-260.00	1	894
09:31:15	3150.00	3160.00	3150.00	-265.00	3	893
09:31:15	3150.00	3160.00	3150.00	-265.00	5	890
09:31:08	3150.00	3160.00	3160.00	-255.00	2	885
09:31:08	3150.00	3160.00	3150.00	-265.00	1	883
09:31:04	3155.00	3160.00	3155.00	-260.00	1	882
09:30:48	3160.00	3165.00	3160.00	-255.00	1	881
09:30:47	3160.00	3165.00	3160.00	-255.00	1	880
09:30:45	3160.00	3165.00	3160.00	-255.00	2	879
09:30:29	3160.00	3165.00	3160.00	-255.00	1	877
09:30:17	3165.00	3170.00	3165.00	-250.00	2	876
09:30:10	3170.00	3175.00	3170.00	-245.00	1	874
09:30:09	3165.00	3170.00	3170.00	-245.00	1	873
09:30:09	3165.00	3170.00	3170.00	-245.00	1	872
09:30:08	3170.00	3175.00	3170.00	-245.00	3	871
09:29:58	3175.00	3190.00	3175.00	-240.00	3	868
09:29:51	3175.00	3190.00	3175.00	-240.00	2	865
09:29:35	3175.00	3185.00	3185.00	-230.00	1	863
09:29:33	3175.00	3185.00	3185.00	-230.00	1	862
09:29:33	3180.00	3185.00	3180.00	-235.00	1	861
09:29:03	3175.00	3185.00	3175.00	-240.00	1	860
09:28:49	3175.00	3185.00	3175.00	-240.00	1	859
09:28:49	3175.00	3180.00	3180.00	-235.00	1	858
09:28:49	3175.00	3180.00	3180.00	-235.00	1	857
09:28:49	3170.00	3175.00	3175.00	-240.00	1	856
09:28:24	3175.00	3180.00	3175.00	-240.00	1	855
09:28:24	3175.00	3180.00	3175.00	-240.00	1	854
09:28:15	3160.00	3170.00	3170.00	-245.00	2	853
09:28:15	3165.00	3170.00	3165.00	-250.00	1	851
09:28:02	3170.00	3180.00	3170.00	-245.00	1	850
09:28:00	3170.00	3180.00	3170.00	-245.00	1	849
09:27:56	3175.00	3180.00	3175.00	-240.00	1	848
09:27:43	3180.00	3195.00	3180.00	-235.00	1	847
09:27:39	3180.00	3195.00	3180.00	-235.00	1	846
09:27:16	3190.00	3200.00	3190.00	-225.00	1	845
09:27:14	3190.00	3200.00	3190.00	-225.00	1	844
09:26:50	3185.00	3195.00	3195.00	-220.00	1	843
09:26:40	3180.00	3195.00	3195.00	-220.00	2	842
09:26:40	3175.00	3180.00	3180.00	-235.00	2	840
09:26:40	3175.00	3180.00	3180.00	-235.00	2	838
09:26:40	3180.00	3195.00	3180.00	-235.00	1	836
09:26:38	3180.00	3195.00	3180.00	-235.00	1	835
09:26:37	3180.00	3195.00	3180.00	-235.00	2	834
09:26:30	3185.00	3200.00	3180.00	-235.00	4	832
09:26:30	3185.00	3200.00	3185.00	-230.00	1	828
09:26:28	3180.00	3185.00	3185.00	-230.00	1	827
09:26:24	3185.00	3195.00	3185.00	-230.00	1	826
09:26:24	3185.00	3195.00	3185.00	-230.00	1	825
09:26:24	3190.00	3200.00	3190.00	-225.00	1	824
09:26:19	3190.00	3200.00	3190.00	-225.00	1	823
09:26:11	3190.00	3200.00	3190.00	-225.00	1	822
09:25:52	3200.00	3205.00	3200.00	-215.00	1	821
09:25:52	3200.00	3205.00	3200.00	-215.00	2	820
09:25:52	3200.00	3205.00	3200.00	-215.00	2	818
09:25:52	3200.00	3205.00	3200.00	-215.00	1	816
09:25:27	3205.00	3215.00	3205.00	-210.00	3	815
09:25:18	3205.00	3215.00	3205.00	-210.00	1	812
09:25:17	3205.00	3210.00	3210.00	-205.00	1	811
09:25:17	3205.00	3210.00	3210.00	-205.00	1	810
09:25:09	3210.00	3215.00	3210.00	-205.00	1	809
09:25:09	3210.00	3215.00	3210.00	-205.00	3	808
09:25:09	3210.00	3215.00	3210.00	-205.00	1	805
09:24:37	3215.00	3220.00	3215.00	-200.00	1	804
09:24:30	3210.00	3230.00	3210.00	-205.00	1	803
09:24:25	3215.00	3230.00	3215.00	-200.00	1	802
09:24:18	3210.00	3215.00	3215.00	-200.00	2	801
09:24:17	3210.00	3215.00	3210.00	-205.00	1	799
09:24:04	3215.00	3225.00	3215.00	-200.00	6	798
09:23:55	3225.00	3230.00	3225.00	-190.00	1	792
09:23:55	3225.00	3230.00	3225.00	-190.00	1	791
09:23:08	3215.00	3225.00	3225.00	-190.00	1	790
09:22:21	3220.00	3235.00	3210.00	-205.00	4	789
09:22:21	3220.00	3235.00	3215.00	-200.00	4	785
09:22:21	3220.00	3235.00	3220.00	-195.00	2	781
09:22:20	3215.00	3220.00	3220.00	-195.00	1	779
09:22:16	3215.00	3220.00	3215.00	-200.00	1	778
09:22:16	3210.00	3215.00	3215.00	-200.00	2	777
09:22:08	3215.00	3220.00	3215.00	-200.00	2	775
09:22:08	3220.00	3235.00	3220.00	-195.00	2	773
09:22:08	3220.00	3235.00	3220.00	-195.00	5	771
09:22:08	3220.00	3235.00	3220.00	-195.00	1	766
09:22:06	3220.00	3235.00	3220.00	-195.00	2	765
09:21:45	3220.00	3240.00	3220.00	-195.00	1	763
09:21:41	3220.00	3240.00	3220.00	-195.00	1	762
09:21:35	3225.00	3240.00	3225.00	-190.00	10	761
09:21:34	3230.00	3240.00	3230.00	-185.00	10	751
09:21:34	3230.00	3240.00	3230.00	-185.00	1	741
09:21:33	3235.00	3240.00	3235.00	-180.00	2	740
09:21:19	3240.00	3250.00	3240.00	-175.00	2	738
09:21:17	3240.00	3250.00	3250.00	-165.00	1	736
09:21:10	3250.00	3255.00	3250.00	-165.00	1	735
09:21:10	3250.00	3255.00	3250.00	-165.00	3	734
09:21:10	3250.00	3255.00	3250.00	-165.00	1	731
09:21:02	3250.00	3255.00	3250.00	-165.00	1	730
09:20:30	3240.00	3255.00	3255.00	-160.00	1	729
09:20:27	3235.00	3255.00	3255.00	-160.00	2	728
09:20:27	3250.00	3255.00	3250.00	-165.00	2	726
09:20:27	3250.00	3255.00	3250.00	-165.00	2	724
09:20:27	3235.00	3250.00	3250.00	-165.00	2	722
09:20:26	3240.00	3250.00	3240.00	-175.00	1	720
09:20:24	3245.00	3255.00	3245.00	-170.00	1	719
09:20:22	3240.00	3255.00	3240.00	-175.00	1	718
09:20:16	3255.00	3265.00	3255.00	-160.00	2	717
09:20:16	3240.00	3260.00	3260.00	-155.00	2	715
09:20:16	3240.00	3255.00	3255.00	-160.00	2	713
09:20:11	3245.00	3260.00	3245.00	-170.00	2	711
09:20:11	3255.00	3260.00	3255.00	-160.00	1	709
09:20:11	3250.00	3260.00	3250.00	-165.00	1	708
09:20:11	3240.00	3245.00	3245.00	-170.00	2	707
09:20:11	3230.00	3240.00	3240.00	-175.00	1	705
09:20:06	3220.00	3235.00	3235.00	-180.00	2	704
09:20:06	3220.00	3225.00	3225.00	-190.00	11	702
09:20:06	3225.00	3235.00	3225.00	-190.00	4	691
09:20:01	3230.00	3240.00	3230.00	-185.00	2	687
09:20:01	3230.00	3240.00	3230.00	-185.00	1	685
09:20:00	3230.00	3240.00	3230.00	-185.00	1	684
09:20:00	3235.00	3240.00	3235.00	-180.00	2	683
09:19:35	3235.00	3250.00	3235.00	-180.00	1	681
09:19:29	3235.00	3245.00	3245.00	-170.00	1	680
09:19:29	3240.00	3250.00	3240.00	-175.00	1	679
09:19:27	3240.00	3255.00	3240.00	-175.00	1	678
09:19:25	3245.00	3255.00	3245.00	-170.00	1	677
09:19:25	3250.00	3260.00	3250.00	-165.00	5	676
09:19:12	3260.00	3270.00	3250.00	-165.00	4	671
09:19:12	3260.00	3270.00	3260.00	-155.00	1	667
09:19:08	3250.00	3265.00	3265.00	-150.00	1	666
09:19:01	3255.00	3270.00	3255.00	-160.00	1	665
09:18:56	3250.00	3265.00	3265.00	-150.00	1	664
09:18:53	3260.00	3270.00	3255.00	-160.00	1	663
09:18:53	3260.00	3270.00	3260.00	-155.00	2	662
09:18:47	3260.00	3265.00	3260.00	-155.00	1	660
09:18:46	3255.00	3260.00	3260.00	-155.00	1	659
09:18:45	3260.00	3265.00	3255.00	-160.00	2	658
09:18:45	3260.00	3265.00	3260.00	-155.00	3	656
09:18:44	3255.00	3265.00	3265.00	-150.00	1	653
09:18:44	3255.00	3260.00	3260.00	-155.00	2	652
09:18:44	3250.00	3255.00	3255.00	-160.00	2	650
09:18:36	3250.00	3255.00	3250.00	-165.00	1	648
09:17:41	3250.00	3265.00	3265.00	-150.00	1	647
09:17:39	3250.00	3260.00	3260.00	-155.00	1	646
09:17:33	3250.00	3260.00	3250.00	-165.00	1	645
09:17:26	3250.00	3265.00	3265.00	-150.00	1	644
09:17:26	3240.00	3260.00	3260.00	-155.00	1	643
09:17:25	3250.00	3255.00	3255.00	-160.00	1	642
09:17:25	3240.00	3250.00	3250.00	-165.00	10	641
09:17:25	3235.00	3245.00	3245.00	-170.00	2	631
09:17:23	3235.00	3240.00	3240.00	-175.00	1	629
09:17:22	3235.00	3240.00	3240.00	-175.00	1	628
09:17:15	3235.00	3240.00	3240.00	-175.00	1	627
09:17:08	3225.00	3235.00	3235.00	-180.00	1	626
09:16:36	3235.00	3240.00	3235.00	-180.00	1	625
09:16:35	3225.00	3230.00	3230.00	-185.00	1	624
09:16:35	3230.00	3240.00	3230.00	-185.00	1	623
09:16:31	3230.00	3235.00	3235.00	-180.00	1	622
09:16:31	3225.00	3240.00	3240.00	-175.00	2	621
09:16:26	3225.00	3235.00	3235.00	-180.00	1	619
09:16:23	3215.00	3230.00	3230.00	-185.00	2	618
09:16:23	3215.00	3225.00	3225.00	-190.00	1	616
09:16:23	3210.00	3225.00	3225.00	-190.00	2	615
09:16:14	3215.00	3230.00	3215.00	-200.00	5	613
09:16:07	3215.00	3225.00	3225.00	-190.00	1	608
09:15:56	3210.00	3225.00	3225.00	-190.00	1	607
09:15:53	3210.00	3230.00	3210.00	-205.00	1	606
09:15:52	3220.00	3230.00	3220.00	-195.00	1	605
09:15:11	3215.00	3220.00	3220.00	-195.00	1	604
09:14:51	3210.00	3225.00	3210.00	-205.00	1	603
09:14:42	3210.00	3220.00	3220.00	-195.00	1	602
09:14:38	3205.00	3220.00	3220.00	-195.00	1	601
09:14:33	3205.00	3220.00	3205.00	-210.00	1	600
09:14:24	3205.00	3220.00	3195.00	-220.00	4	599
09:14:24	3205.00	3220.00	3200.00	-215.00	4	595
09:14:24	3205.00	3220.00	3205.00	-210.00	2	591
09:13:50	3205.00	3220.00	3195.00	-220.00	3	589
09:13:50	3205.00	3220.00	3200.00	-215.00	3	586
09:13:50	3205.00	3220.00	3205.00	-210.00	4	583
09:13:43	3220.00	3225.00	3220.00	-195.00	1	579
09:13:41	3210.00	3220.00	3220.00	-195.00	1	578
09:13:41	3210.00	3220.00	3220.00	-195.00	3	577
09:13:39	3205.00	3215.00	3215.00	-200.00	4	574
09:13:39	3195.00	3210.00	3210.00	-205.00	1	570
09:13:32	3195.00	3205.00	3205.00	-210.00	1	569
09:13:31	3195.00	3210.00	3195.00	-220.00	1	568
09:12:38	3205.00	3215.00	3215.00	-200.00	1	567
09:12:30	3215.00	3220.00	3215.00	-200.00	1	566
09:12:29	3215.00	3220.00	3215.00	-200.00	1	565
09:12:28	3220.00	3225.00	3220.00	-195.00	1	564
09:12:25	3215.00	3220.00	3220.00	-195.00	1	563
09:12:22	3215.00	3225.00	3215.00	-200.00	2	562
09:12:20	3215.00	3220.00	3220.00	-195.00	1	560
09:12:18	3220.00	3225.00	3220.00	-195.00	1	559
09:12:11	3215.00	3220.00	3220.00	-195.00	1	558
09:11:59	3215.00	3225.00	3225.00	-190.00	1	557
09:11:57	3215.00	3220.00	3220.00	-195.00	1	556
09:11:47	3200.00	3205.00	3205.00	-210.00	1	555
09:11:45	3210.00	3220.00	3210.00	-205.00	1	554
09:11:27	3175.00	3185.00	3210.00	-205.00	1	553
09:10:53	3170.00	3180.00	3180.00	-235.00	1	552
09:10:53	3190.00	3195.00	3190.00	-225.00	1	551
09:10:48	3195.00	3200.00	3195.00	-220.00	1	550
09:10:48	3180.00	3195.00	3195.00	-220.00	1	549
09:10:47	3185.00	3195.00	3185.00	-230.00	1	548
09:10:43	3180.00	3195.00	3195.00	-220.00	1	547
09:10:43	3190.00	3195.00	3190.00	-225.00	1	546
09:10:43	3190.00	3195.00	3190.00	-225.00	1	545
09:10:43	3175.00	3190.00	3190.00	-225.00	1	544
09:10:40	3170.00	3175.00	3175.00	-240.00	1	543
09:10:39	3175.00	3190.00	3175.00	-240.00	1	542
09:10:37	3185.00	3190.00	3185.00	-230.00	1	541
09:10:32	3185.00	3190.00	3185.00	-230.00	1	540
09:10:28	3185.00	3190.00	3185.00	-230.00	1	539
09:10:28	3175.00	3185.00	3185.00	-230.00	1	538
09:10:26	3175.00	3180.00	3180.00	-235.00	1	537
09:10:26	3175.00	3180.00	3180.00	-235.00	1	536
09:09:23	3190.00	3195.00	3190.00	-225.00	1	535
09:09:16	3185.00	3195.00	3185.00	-230.00	1	534
09:09:15	3185.00	3190.00	3190.00	-225.00	1	533
09:09:15	3185.00	3190.00	3190.00	-225.00	1	532
09:09:11	3185.00	3195.00	3185.00	-230.00	1	531
09:09:07	3185.00	3190.00	3190.00	-225.00	1	530
09:08:55	3190.00	3195.00	3190.00	-225.00	1	529
09:08:52	3185.00	3190.00	3190.00	-225.00	1	528
09:08:42	3180.00	3185.00	3185.00	-230.00	1	527
09:08:42	3190.00	3195.00	3190.00	-225.00	1	526
09:08:42	3195.00	3200.00	3195.00	-220.00	1	525
09:08:41	3185.00	3195.00	3195.00	-220.00	1	524
09:08:37	3195.00	3200.00	3195.00	-220.00	1	523
09:08:26	3185.00	3195.00	3195.00	-220.00	2	522
09:08:24	3180.00	3190.00	3190.00	-225.00	1	520
09:08:24	3180.00	3190.00	3190.00	-225.00	1	519
09:08:20	3175.00	3190.00	3190.00	-225.00	1	518
09:08:13	3175.00	3180.00	3180.00	-235.00	5	517
09:08:13	3170.00	3180.00	3180.00	-235.00	1	512
09:08:12	3170.00	3175.00	3175.00	-240.00	2	511
09:07:23	3175.00	3180.00	3180.00	-235.00	1	509
09:07:23	3175.00	3180.00	3180.00	-235.00	1	508
09:07:13	3170.00	3180.00	3170.00	-245.00	1	507
09:07:12	3170.00	3180.00	3180.00	-235.00	1	506
09:07:05	3180.00	3185.00	3180.00	-235.00	1	505
09:07:01	3180.00	3185.00	3180.00	-235.00	2	504
09:06:40	3170.00	3180.00	3170.00	-245.00	1	502
09:06:40	3175.00	3185.00	3175.00	-240.00	1	501
09:06:40	3180.00	3185.00	3180.00	-235.00	2	500
09:06:40	3180.00	3185.00	3180.00	-235.00	1	498
09:06:39	3180.00	3185.00	3180.00	-235.00	2	497
09:06:00	3175.00	3190.00	3175.00	-240.00	1	495
09:05:52	3165.00	3180.00	3180.00	-235.00	2	494
09:05:43	3145.00	3150.00	3150.00	-265.00	1	492
09:05:43	3145.00	3150.00	3150.00	-265.00	3	491
09:05:43	3150.00	3170.00	3150.00	-265.00	1	488
09:05:41	3150.00	3165.00	3150.00	-265.00	1	487
09:05:32	3155.00	3180.00	3150.00	-265.00	1	486
09:05:32	3155.00	3180.00	3155.00	-260.00	4	485
09:05:31	3150.00	3155.00	3155.00	-260.00	1	481
09:05:31	3150.00	3155.00	3155.00	-260.00	2	480
09:04:57	3165.00	3185.00	3165.00	-250.00	1	478
09:04:49	3160.00	3180.00	3160.00	-255.00	1	477
09:04:48	3155.00	3180.00	3180.00	-235.00	1	476
09:04:48	3165.00	3180.00	3165.00	-250.00	1	475
09:04:48	3180.00	3190.00	3180.00	-235.00	1	474
09:04:48	3180.00	3190.00	3180.00	-235.00	2	473
09:04:48	3190.00	3195.00	3190.00	-225.00	15	471
09:02:43	3145.00	3165.00	3180.00	-235.00	4	456
09:02:43	3145.00	3165.00	3175.00	-240.00	1	452
09:02:43	3145.00	3165.00	3170.00	-245.00	5	451
09:02:43	3145.00	3165.00	3165.00	-250.00	2	446
09:02:39	3145.00	3160.00	3160.00	-255.00	1	444
09:02:34	3160.00	3165.00	3160.00	-255.00	1	443
09:02:31	3165.00	3170.00	3165.00	-250.00	1	442
09:02:23	3155.00	3165.00	3165.00	-250.00	1	441
09:02:23	3155.00	3165.00	3165.00	-250.00	1	440
09:02:15	3145.00	3170.00	3145.00	-270.00	1	439
09:02:15	3145.00	3165.00	3165.00	-250.00	1	438
09:02:15	3160.00	3170.00	3145.00	-270.00	2	437
09:02:15	3160.00	3170.00	3150.00	-265.00	1	435
09:02:15	3160.00	3170.00	3155.00	-260.00	1	434
09:02:15	3160.00	3170.00	3160.00	-255.00	1	433
09:02:15	3160.00	3165.00	3165.00	-250.00	1	432
09:02:14	3160.00	3180.00	3180.00	-235.00	1	431
09:02:12	3175.00	3180.00	3175.00	-240.00	1	430
09:02:09	3165.00	3175.00	3175.00	-240.00	1	429
09:02:08	3160.00	3175.00	3175.00	-240.00	1	428
09:02:07	3160.00	3170.00	3170.00	-245.00	1	427
09:02:07	3160.00	3170.00	3170.00	-245.00	1	426
09:02:04	3145.00	3160.00	3165.00	-250.00	1	425
09:02:04	3145.00	3160.00	3160.00	-255.00	2	424
09:02:03	3150.00	3165.00	3150.00	-265.00	1	422
09:02:03	3160.00	3165.00	3160.00	-255.00	1	421
09:02:00	3170.00	3175.00	3170.00	-245.00	1	420
09:01:59	3150.00	3170.00	3170.00	-245.00	1	419
09:01:55	3170.00	3180.00	3170.00	-245.00	1	418
09:01:54	3170.00	3180.00	3170.00	-245.00	1	417
09:01:53	3155.00	3165.00	3170.00	-245.00	2	416
09:01:53	3155.00	3165.00	3165.00	-250.00	1	414
09:01:51	3155.00	3170.00	3155.00	-260.00	1	413
09:01:51	3165.00	3170.00	3165.00	-250.00	1	412
09:01:51	3165.00	3170.00	3165.00	-250.00	1	411
09:01:49	3150.00	3185.00	3150.00	-265.00	1	410
09:01:49	3145.00	3175.00	3175.00	-240.00	2	409
09:01:49	3145.00	3175.00	3175.00	-240.00	2	407
09:01:46	3135.00	3165.00	3165.00	-250.00	3	405
09:01:44	3125.00	3155.00	3155.00	-260.00	3	402
09:01:44	3125.00	3145.00	3145.00	-270.00	1	399
09:01:43	3125.00	3150.00	3150.00	-265.00	1	398
09:01:42	3120.00	3150.00	3150.00	-265.00	1	397
09:01:41	3120.00	3150.00	3120.00	-295.00	1	396
09:01:41	3120.00	3145.00	3145.00	-270.00	1	395
09:01:41	3120.00	3140.00	3140.00	-275.00	1	394
09:01:41	3120.00	3140.00	3140.00	-275.00	2	393
09:01:41	3120.00	3145.00	3150.00	-265.00	1	391
09:01:41	3120.00	3145.00	3145.00	-270.00	2	390
09:01:36	3115.00	3150.00	3115.00	-300.00	2	388
09:01:35	3115.00	3140.00	3140.00	-275.00	1	386
09:01:32	3105.00	3140.00	3140.00	-275.00	1	385
09:01:32	3105.00	3120.00	3120.00	-295.00	1	384
09:01:31	3105.00	3140.00	3105.00	-310.00	1	383
09:01:31	3105.00	3135.00	3135.00	-280.00	1	382
09:01:31	3105.00	3130.00	3130.00	-285.00	3	381
09:01:31	3105.00	3125.00	3125.00	-290.00	2	378
09:01:26	3095.00	3130.00	3095.00	-320.00	2	376
09:01:25	3100.00	3135.00	3100.00	-315.00	1	374
09:01:25	3100.00	3135.00	3100.00	-315.00	1	373
09:01:25	3100.00	3135.00	3135.00	-280.00	1	372
09:01:24	3100.00	3135.00	3100.00	-315.00	1	371
09:01:23	3105.00	3140.00	3105.00	-310.00	1	370
09:01:23	3105.00	3140.00	3105.00	-310.00	1	369
09:01:22	3120.00	3140.00	3120.00	-295.00	1	368
09:01:16	3110.00	3145.00	3110.00	-305.00	1	367
09:01:16	3110.00	3145.00	3110.00	-305.00	1	366
09:01:16	3110.00	3120.00	3120.00	-295.00	1	365
09:01:16	3115.00	3120.00	3120.00	-295.00	1	364
09:01:15	3110.00	3120.00	3120.00	-295.00	1	363
09:01:14	3115.00	3145.00	3115.00	-300.00	2	362
09:01:11	3120.00	3150.00	3120.00	-295.00	1	360
09:01:09	3115.00	3155.00	3155.00	-260.00	2	359
09:01:00	3125.00	3160.00	3125.00	-290.00	1	357
09:00:59	3115.00	3145.00	3145.00	-270.00	1	356
09:00:54	3105.00	3140.00	3105.00	-310.00	1	355
09:00:54	3100.00	3135.00	3135.00	-280.00	1	354
09:00:54	3100.00	3130.00	3130.00	-285.00	1	353
09:00:52	3130.00	3155.00	3100.00	-315.00	1	352
09:00:52	3130.00	3155.00	3105.00	-310.00	1	351
09:00:52	3130.00	3155.00	3110.00	-305.00	1	350
09:00:52	3130.00	3155.00	3115.00	-300.00	1	349
09:00:52	3130.00	3155.00	3120.00	-295.00	1	348
09:00:52	3130.00	3155.00	3130.00	-285.00	1	347
09:00:52	3135.00	3165.00	3135.00	-280.00	1	346
09:00:52	3130.00	3165.00	3130.00	-285.00	1	345
09:00:51	3125.00	3150.00	3155.00	-260.00	1	344
09:00:51	3125.00	3150.00	3150.00	-265.00	2	343
09:00:51	3145.00	3150.00	3145.00	-270.00	1	341
09:00:50	3115.00	3145.00	3145.00	-270.00	3	340
09:00:45	3110.00	3140.00	3140.00	-275.00	1	337
09:00:45	3105.00	3140.00	3140.00	-275.00	1	336
09:00:43	3105.00	3145.00	3105.00	-310.00	1	335
09:00:40	3130.00	3140.00	3130.00	-285.00	1	334
09:00:37	3110.00	3145.00	3110.00	-305.00	1	333
09:00:37	3100.00	3125.00	3135.00	-280.00	2	332
09:00:37	3100.00	3125.00	3125.00	-290.00	1	330
09:00:36	3125.00	3135.00	3125.00	-290.00	1	329
09:00:34	3130.00	3145.00	3130.00	-285.00	1	328
09:00:25	3115.00	3135.00	3150.00	-265.00	1	327
09:00:25	3115.00	3135.00	3140.00	-275.00	1	326
09:00:25	3115.00	3135.00	3135.00	-280.00	1	325
09:00:20	3105.00	3140.00	3105.00	-310.00	1	324
09:00:19	3085.00	3140.00	3085.00	-330.00	1	323
09:00:14	3105.00	3135.00	3135.00	-280.00	1	322
09:00:13	3090.00	3105.00	3105.00	-310.00	1	321
09:00:09	--	3075.00	3075.00	-340.00	1	320
09:00:08	3075.00	3135.00	3075.00	-340.00	1	319
09:00:08	3075.00	3135.00	3075.00	-340.00	1	318
09:00:08	3075.00	3080.00	3080.00	-335.00	1	317
09:00:08	3075.00	3085.00	3085.00	-330.00	2	316
09:00:07	--	3075.00	3075.00	-340.00	4	314
09:00:07	--	3075.00	3075.00	-340.00	1	310
09:00:06	--	市價	3075.00	-340.00	15	309
09:00:06	--	市價	3075.00	-340.00	2	294
09:00:02	--	市價	3075.00	-340.00	1	292
09:00:02	--	--	3075.00	-340.00	150	291

　

其他人也逛...

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值6,000元

麥當勞薯條(中)即享券

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Apple iPhone 17 (256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Samsung Galaxy S25 Ultra (12G/512G)

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

NWT威技 WiFi智慧16L除濕機WDH-16EN

AirTag (2ND GENERATION) 4 PACK

【Philips 飛利浦】4開6插+雙USB延長線 1.8M 兩色可選-CHP4760

PChome 購物儲值10,000元

大潤發5000元即享券(餘額型)

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧國安基金密切關注台股不排除召...
‧【盤前焦點】台指期夜盤跌千點...
‧台股早盤挫逾2000點失守32000點...

加密貨幣

比特幣BTC	67117.88	-154.62	-0.23%
以太幣ETH	1977.49	8.04	0.41%
瑞波幣XRP	1.35	-0.01	-0.47%
比特幣現金BCH	450.86	0.90	0.20%
萊特幣LTC	53.29	-0.27	-0.51%
卡達幣ADA	0.253596	0.00	-0.42%
波場幣TRX	0.290639	0.00	1.43%
恆星幣XLM	0.150259	0.00	-0.09%

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。