最新[公告] 台端:依臺灣證券交易所股份有限公司臺證上一字第1121801204號函辦理熱門富邦人壽獲配SpaceX 5萬股　投入675萬美元

更新報價

健　策 (3653) 電子零組件業上市

3690.00 ▲+70.00 +1.93% 63.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+70.00	1,755	3690.00	14	3695.00	3	3755.00	3820.00	3495.00	3620.00

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	3690.00	3695.00	3690.00	+70.00	2	1755
13:30:00	3690.00	3695.00	3690.00	+70.00	66	1753
13:24:48	3695.00	3705.00	3690.00	+70.00	1	1687
13:24:48	3695.00	3705.00	3695.00	+75.00	1	1686
13:24:40	3690.00	3695.00	3695.00	+75.00	1	1685
13:24:15	3690.00	3705.00	3690.00	+70.00	1	1684
13:24:14	3690.00	3695.00	3695.00	+75.00	1	1683
13:24:14	3690.00	3695.00	3695.00	+75.00	5	1682
13:24:13	3690.00	3705.00	3690.00	+70.00	1	1677
13:24:05	3695.00	3705.00	3705.00	+85.00	1	1676
13:24:00	3695.00	3705.00	3695.00	+75.00	1	1675
13:23:56	3700.00	3705.00	3700.00	+80.00	1	1674
13:23:55	3700.00	3705.00	3700.00	+80.00	1	1673
13:23:51	3700.00	3705.00	3700.00	+80.00	1	1672
13:23:49	3700.00	3705.00	3700.00	+80.00	2	1671
13:23:34	3700.00	3705.00	3700.00	+80.00	1	1669
13:23:31	3700.00	3705.00	3700.00	+80.00	1	1668
13:23:22	3700.00	3705.00	3700.00	+80.00	1	1667
13:23:20	3700.00	3705.00	3700.00	+80.00	1	1666
13:23:19	3700.00	3705.00	3700.00	+80.00	1	1665
13:23:15	3700.00	3705.00	3700.00	+80.00	1	1664
13:22:11	3700.00	3705.00	3705.00	+85.00	1	1663
13:22:07	3700.00	3705.00	3700.00	+80.00	1	1662
13:21:59	3700.00	3705.00	3700.00	+80.00	2	1661
13:21:36	3700.00	3705.00	3700.00	+80.00	1	1659
13:21:33	3700.00	3705.00	3700.00	+80.00	1	1658
13:21:20	3700.00	3705.00	3700.00	+80.00	1	1657
13:21:07	3695.00	3705.00	3705.00	+85.00	1	1656
13:21:01	3695.00	3705.00	3705.00	+85.00	1	1655
13:20:59	3695.00	3705.00	3705.00	+85.00	1	1654
13:20:55	3695.00	3700.00	3700.00	+80.00	1	1653
13:20:55	3695.00	3700.00	3700.00	+80.00	1	1652
13:20:42	3695.00	3700.00	3700.00	+80.00	1	1651
13:20:13	3695.00	3700.00	3700.00	+80.00	2	1650
13:19:57	3695.00	3700.00	3700.00	+80.00	1	1648
13:19:53	3695.00	3700.00	3700.00	+80.00	3	1647
13:19:48	3695.00	3700.00	3700.00	+80.00	1	1644
13:19:20	3690.00	3700.00	3700.00	+80.00	1	1643
13:18:41	3695.00	3700.00	3695.00	+75.00	1	1642
13:17:04	3695.00	3700.00	3695.00	+75.00	1	1641
13:16:41	3695.00	3700.00	3695.00	+75.00	1	1640
13:16:13	3690.00	3700.00	3700.00	+80.00	1	1639
13:16:07	3690.00	3700.00	3700.00	+80.00	1	1638
13:15:51	3700.00	3705.00	3700.00	+80.00	1	1637
13:15:51	3700.00	3705.00	3700.00	+80.00	1	1636
13:14:57	3700.00	3705.00	3700.00	+80.00	1	1635
13:14:39	3700.00	3705.00	3700.00	+80.00	1	1634
13:14:37	3700.00	3705.00	3705.00	+85.00	1	1633
13:14:21	3700.00	3705.00	3705.00	+85.00	1	1632
13:14:19	3700.00	3705.00	3705.00	+85.00	1	1631
13:14:17	3700.00	3705.00	3705.00	+85.00	1	1630
13:14:13	3700.00	3705.00	3705.00	+85.00	1	1629
13:14:10	3700.00	3705.00	3700.00	+80.00	1	1628
13:13:39	3700.00	3705.00	3700.00	+80.00	1	1627
13:13:37	3700.00	3705.00	3705.00	+85.00	1	1626
13:11:23	3700.00	3710.00	3700.00	+80.00	1	1625
13:11:23	3700.00	3710.00	3710.00	+90.00	1	1624
13:11:21	3700.00	3705.00	3705.00	+85.00	1	1623
13:11:21	3700.00	3705.00	3705.00	+85.00	1	1622
13:11:21	3700.00	3705.00	3705.00	+85.00	2	1621
13:10:49	3690.00	3695.00	3700.00	+80.00	4	1619
13:10:49	3690.00	3695.00	3695.00	+75.00	3	1615
13:10:35	3680.00	3685.00	3685.00	+65.00	3	1612
13:10:33	3685.00	3690.00	3685.00	+65.00	2	1609
13:10:22	3685.00	3690.00	3685.00	+65.00	1	1607
13:10:08	3690.00	3695.00	3690.00	+70.00	5	1606
13:09:24	3695.00	3700.00	3695.00	+75.00	5	1601
13:07:26	3695.00	3700.00	3700.00	+80.00	1	1596
13:06:50	3695.00	3700.00	3700.00	+80.00	1	1595
13:05:27	3700.00	3705.00	3700.00	+80.00	1	1594
13:05:27	3700.00	3705.00	3700.00	+80.00	1	1593
13:05:17	3700.00	3705.00	3700.00	+80.00	2	1592
13:05:08	3700.00	3705.00	3700.00	+80.00	1	1590
13:04:52	3700.00	3705.00	3700.00	+80.00	1	1589
13:04:52	3700.00	3705.00	3700.00	+80.00	1	1588
13:04:26	3700.00	3705.00	3700.00	+80.00	1	1587
13:03:19	3710.00	3715.00	3710.00	+90.00	1	1586
13:03:18	3710.00	3720.00	3710.00	+90.00	1	1585
13:02:14	3710.00	3715.00	3715.00	+95.00	3	1584
13:02:14	3710.00	3715.00	3715.00	+95.00	4	1581
13:02:12	3705.00	3715.00	3715.00	+95.00	1	1577
13:02:09	3705.00	3715.00	3715.00	+95.00	1	1576
13:02:08	3705.00	3715.00	3715.00	+95.00	1	1575
13:02:08	3705.00	3715.00	3715.00	+95.00	1	1574
13:02:08	3705.00	3710.00	3710.00	+90.00	11	1573
13:02:08	3705.00	3710.00	3710.00	+90.00	2	1562
13:01:42	3700.00	3705.00	3705.00	+85.00	1	1560
13:01:42	3700.00	3710.00	3700.00	+80.00	1	1559
13:01:36	3700.00	3705.00	3705.00	+85.00	4	1558
13:01:34	3690.00	3700.00	3700.00	+80.00	1	1554
13:01:23	3690.00	3700.00	3700.00	+80.00	2	1553
13:01:23	3690.00	3700.00	3700.00	+80.00	1	1551
13:01:15	3690.00	3700.00	3700.00	+80.00	1	1550
13:01:15	3690.00	3700.00	3700.00	+80.00	1	1549
13:00:41	3690.00	3695.00	3695.00	+75.00	1	1548
12:59:31	3690.00	3695.00	3695.00	+75.00	1	1547
12:59:29	3690.00	3700.00	3700.00	+80.00	2	1546
12:59:25	3690.00	3695.00	3695.00	+75.00	1	1544
12:59:17	3690.00	3695.00	3695.00	+75.00	2	1543
12:59:17	3690.00	3695.00	3695.00	+75.00	2	1541
12:57:17	3695.00	3700.00	3695.00	+75.00	1	1539
12:56:11	3690.00	3700.00	3700.00	+80.00	1	1538
12:55:43	3690.00	3700.00	3700.00	+80.00	1	1537
12:55:43	3690.00	3700.00	3700.00	+80.00	3	1536
12:55:41	3685.00	3695.00	3695.00	+75.00	2	1533
12:55:41	3685.00	3695.00	3695.00	+75.00	1	1531
12:55:03	3685.00	3695.00	3695.00	+75.00	1	1530
12:54:56	3685.00	3690.00	3690.00	+70.00	2	1529
12:54:56	3685.00	3690.00	3690.00	+70.00	1	1527
12:54:56	3685.00	3690.00	3690.00	+70.00	1	1526
12:54:03	3685.00	3690.00	3685.00	+65.00	1	1525
12:52:51	3685.00	3690.00	3685.00	+65.00	1	1524
12:52:15	3690.00	3695.00	3690.00	+70.00	1	1523
12:52:11	3690.00	3695.00	3690.00	+70.00	1	1522
12:52:11	3690.00	3695.00	3690.00	+70.00	1	1521
12:51:57	3690.00	3695.00	3690.00	+70.00	1	1520
12:49:58	3690.00	3695.00	3690.00	+70.00	3	1519
12:48:52	3690.00	3695.00	3695.00	+75.00	1	1516
12:42:41	3690.00	3700.00	3700.00	+80.00	1	1515
12:42:09	3695.00	3700.00	3695.00	+75.00	1	1514
12:41:55	3695.00	3700.00	3695.00	+75.00	1	1513
12:41:55	3695.00	3700.00	3695.00	+75.00	1	1512
12:41:55	3695.00	3700.00	3695.00	+75.00	4	1511
12:41:21	3695.00	3700.00	3695.00	+75.00	2	1507
12:41:17	3695.00	3700.00	3695.00	+75.00	1	1505
12:40:36	3695.00	3700.00	3695.00	+75.00	1	1504
12:39:24	3700.00	3710.00	3710.00	+90.00	3	1503
12:39:15	3700.00	3710.00	3710.00	+90.00	1	1500
12:39:14	3700.00	3705.00	3705.00	+85.00	4	1499
12:39:10	3700.00	3705.00	3705.00	+85.00	2	1495
12:39:10	3700.00	3705.00	3705.00	+85.00	1	1493
12:39:09	3695.00	3700.00	3700.00	+80.00	9	1492
12:39:08	3690.00	3695.00	3695.00	+75.00	9	1483
12:38:17	3685.00	3695.00	3695.00	+75.00	1	1474
12:37:16	3690.00	3695.00	3690.00	+70.00	1	1473
12:36:30	3690.00	3695.00	3695.00	+75.00	1	1472
12:34:56	3690.00	3695.00	3690.00	+70.00	2	1471
12:34:21	3690.00	3695.00	3690.00	+70.00	1	1469
12:33:23	3690.00	3695.00	3695.00	+75.00	1	1468
12:32:36	3690.00	3695.00	3695.00	+75.00	1	1467
12:32:23	3695.00	3700.00	3695.00	+75.00	1	1466
12:32:04	3695.00	3700.00	3695.00	+75.00	1	1465
12:30:40	3690.00	3695.00	3695.00	+75.00	2	1464
12:30:31	3690.00	3695.00	3695.00	+75.00	1	1462
12:30:20	3690.00	3695.00	3695.00	+75.00	1	1461
12:29:38	3685.00	3700.00	3685.00	+65.00	1	1460
12:29:15	3685.00	3700.00	3685.00	+65.00	1	1459
12:29:03	3685.00	3695.00	3695.00	+75.00	1	1458
12:29:02	3695.00	3700.00	3695.00	+75.00	1	1457
12:28:38	3685.00	3695.00	3695.00	+75.00	2	1456
12:28:38	3685.00	3695.00	3695.00	+75.00	2	1454
12:28:38	3685.00	3695.00	3695.00	+75.00	1	1452
12:28:38	3685.00	3695.00	3695.00	+75.00	1	1451
12:28:37	3685.00	3695.00	3695.00	+75.00	3	1450
12:28:37	3685.00	3695.00	3695.00	+75.00	1	1447
12:28:37	3680.00	3690.00	3690.00	+70.00	7	1446
12:23:32	3680.00	3685.00	3685.00	+65.00	1	1439
12:23:32	3680.00	3685.00	3685.00	+65.00	5	1438
12:22:21	3680.00	3685.00	3680.00	+60.00	4	1433
12:19:05	3680.00	3685.00	3680.00	+60.00	2	1429
12:18:45	3680.00	3685.00	3685.00	+65.00	1	1427
12:18:45	3680.00	3685.00	3685.00	+65.00	1	1426
12:17:54	3680.00	3690.00	3680.00	+60.00	1	1425
12:14:21	3685.00	3690.00	3685.00	+65.00	1	1424
12:11:51	3675.00	3685.00	3685.00	+65.00	1	1423
12:11:22	3675.00	3685.00	3685.00	+65.00	1	1422
12:11:06	3675.00	3680.00	3680.00	+60.00	1	1421
12:09:40	3675.00	3680.00	3680.00	+60.00	1	1420
12:09:12	3680.00	3685.00	3680.00	+60.00	1	1419
12:07:30	3680.00	3690.00	3680.00	+60.00	1	1418
12:07:28	3680.00	3690.00	3680.00	+60.00	1	1417
12:06:56	3680.00	3690.00	3680.00	+60.00	1	1416
12:06:34	3680.00	3685.00	3685.00	+65.00	1	1415
12:06:33	3680.00	3690.00	3680.00	+60.00	1	1414
12:06:33	3680.00	3690.00	3690.00	+70.00	1	1413
12:06:07	3680.00	3690.00	3690.00	+70.00	1	1412
12:05:59	3685.00	3690.00	3685.00	+65.00	1	1411
12:05:01	3680.00	3685.00	3685.00	+65.00	1	1410
12:04:51	3680.00	3690.00	3680.00	+60.00	1	1409
12:04:32	3680.00	3690.00	3680.00	+60.00	1	1408
12:03:59	3680.00	3685.00	3685.00	+65.00	1	1407
12:03:32	3680.00	3685.00	3685.00	+65.00	1	1406
12:02:22	3680.00	3690.00	3680.00	+60.00	1	1405
12:02:22	3680.00	3690.00	3680.00	+60.00	1	1404
12:01:53	3685.00	3690.00	3685.00	+65.00	2	1403
12:01:24	3685.00	3690.00	3685.00	+65.00	1	1401
12:01:23	3685.00	3690.00	3685.00	+65.00	1	1400
11:58:52	3690.00	3695.00	3690.00	+70.00	1	1399
11:56:59	3685.00	3695.00	3695.00	+75.00	1	1398
11:56:50	3685.00	3690.00	3690.00	+70.00	1	1397
11:56:50	3680.00	3685.00	3685.00	+65.00	4	1396
11:55:13	3685.00	3690.00	3685.00	+65.00	1	1392
11:54:37	3680.00	3685.00	3685.00	+65.00	1	1391
11:54:03	3685.00	3690.00	3685.00	+65.00	1	1390
11:53:50	3685.00	3690.00	3685.00	+65.00	1	1389
11:53:20	3680.00	3685.00	3685.00	+65.00	1	1388
11:52:53	3680.00	3690.00	3690.00	+70.00	1	1387
11:52:17	3685.00	3690.00	3685.00	+65.00	1	1386
11:51:06	3685.00	3695.00	3695.00	+75.00	1	1385
11:50:48	3685.00	3695.00	3685.00	+65.00	1	1384
11:50:47	3680.00	3690.00	3690.00	+70.00	1	1383
11:50:47	3680.00	3685.00	3685.00	+65.00	1	1382
11:50:47	3680.00	3685.00	3685.00	+65.00	1	1381
11:50:46	3685.00	3690.00	3685.00	+65.00	1	1380
11:50:42	3685.00	3690.00	3685.00	+65.00	1	1379
11:49:44	3685.00	3690.00	3685.00	+65.00	1	1378
11:43:52	3695.00	3700.00	3695.00	+75.00	1	1377
11:43:26	3700.00	3705.00	3700.00	+80.00	3	1376
11:41:42	3700.00	3705.00	3705.00	+85.00	1	1373
11:40:19	3700.00	3705.00	3700.00	+80.00	1	1372
11:38:51	3695.00	3700.00	3700.00	+80.00	5	1371
11:38:22	3685.00	3695.00	3695.00	+75.00	3	1366
11:38:22	3685.00	3690.00	3690.00	+70.00	3	1363
11:38:10	3680.00	3685.00	3685.00	+65.00	1	1360
11:37:55	3685.00	3690.00	3685.00	+65.00	1	1359
11:37:21	3685.00	3690.00	3685.00	+65.00	1	1358
11:36:59	3685.00	3690.00	3685.00	+65.00	1	1357
11:36:40	3685.00	3690.00	3685.00	+65.00	1	1356
11:33:15	3690.00	3695.00	3690.00	+70.00	1	1355
11:32:49	3695.00	3700.00	3695.00	+75.00	1	1354
11:32:38	3695.00	3700.00	3695.00	+75.00	1	1353
11:32:31	3695.00	3700.00	3695.00	+75.00	1	1352
11:31:46	3700.00	3705.00	3700.00	+80.00	1	1351
11:31:46	3700.00	3705.00	3700.00	+80.00	1	1350
11:31:46	3700.00	3705.00	3700.00	+80.00	2	1349
11:31:44	3700.00	3705.00	3700.00	+80.00	1	1347
11:30:35	3700.00	3705.00	3700.00	+80.00	1	1346
11:30:05	3700.00	3705.00	3700.00	+80.00	1	1345
11:29:49	3700.00	3705.00	3700.00	+80.00	1	1344
11:28:23	3700.00	3705.00	3700.00	+80.00	1	1343
11:27:37	3700.00	3710.00	3700.00	+80.00	1	1342
11:27:30	3705.00	3710.00	3705.00	+85.00	1	1341
11:26:53	3700.00	3710.00	3700.00	+80.00	1	1340
11:26:49	3700.00	3710.00	3700.00	+80.00	1	1339
11:26:23	3700.00	3710.00	3700.00	+80.00	1	1338
11:26:10	3690.00	3700.00	3700.00	+80.00	5	1337
11:26:00	3685.00	3695.00	3695.00	+75.00	2	1332
11:26:00	3685.00	3695.00	3695.00	+75.00	1	1330
11:25:51	3680.00	3690.00	3690.00	+70.00	2	1329
11:25:51	3680.00	3685.00	3685.00	+65.00	2	1327
11:25:38	3675.00	3680.00	3680.00	+60.00	4	1325
11:24:52	3670.00	3675.00	3675.00	+55.00	1	1321
11:23:45	3675.00	3680.00	3675.00	+55.00	1	1320
11:23:38	3675.00	3680.00	3675.00	+55.00	2	1319
11:22:50	3675.00	3680.00	3675.00	+55.00	1	1317
11:22:43	3675.00	3680.00	3675.00	+55.00	1	1316
11:22:12	3675.00	3680.00	3675.00	+55.00	1	1315
11:21:58	3675.00	3680.00	3680.00	+60.00	1	1314
11:21:57	3680.00	3685.00	3680.00	+60.00	1	1313
11:21:56	3680.00	3685.00	3680.00	+60.00	1	1312
11:21:37	3680.00	3685.00	3680.00	+60.00	1	1311
11:21:29	3680.00	3685.00	3680.00	+60.00	1	1310
11:21:10	3680.00	3685.00	3680.00	+60.00	1	1309
11:19:55	3685.00	3690.00	3685.00	+65.00	1	1308
11:19:55	3685.00	3690.00	3685.00	+65.00	1	1307
11:18:19	3690.00	3700.00	3690.00	+70.00	1	1306
11:17:44	3695.00	3700.00	3695.00	+75.00	2	1305
11:17:44	3695.00	3700.00	3695.00	+75.00	4	1303
11:17:30	3700.00	3705.00	3700.00	+80.00	1	1299
11:17:30	3700.00	3705.00	3700.00	+80.00	2	1298
11:17:18	3695.00	3700.00	3700.00	+80.00	1	1296
11:16:28	3700.00	3705.00	3700.00	+80.00	1	1295
11:16:28	3700.00	3705.00	3700.00	+80.00	1	1294
11:16:18	3700.00	3705.00	3700.00	+80.00	1	1293
11:15:36	3700.00	3705.00	3700.00	+80.00	1	1292
11:15:36	3700.00	3705.00	3700.00	+80.00	1	1291
11:15:35	3700.00	3705.00	3705.00	+85.00	1	1290
11:15:26	3700.00	3710.00	3700.00	+80.00	1	1289
11:15:20	3705.00	3710.00	3705.00	+85.00	1	1288
11:15:19	3700.00	3710.00	3700.00	+80.00	1	1287
11:15:17	3700.00	3705.00	3705.00	+85.00	1	1286
11:15:10	3705.00	3710.00	3705.00	+85.00	1	1285
11:15:03	3700.00	3705.00	3705.00	+85.00	1	1284
11:15:03	3695.00	3700.00	3700.00	+80.00	2	1283
11:15:03	3695.00	3700.00	3700.00	+80.00	6	1281
11:15:03	3690.00	3695.00	3695.00	+75.00	14	1275
11:14:45	3690.00	3695.00	3695.00	+75.00	2	1261
11:14:45	3685.00	3690.00	3690.00	+70.00	1	1259
11:14:45	3685.00	3690.00	3690.00	+70.00	5	1258
11:14:17	3685.00	3690.00	3690.00	+70.00	1	1253
11:14:17	3680.00	3685.00	3685.00	+65.00	1	1252
11:14:17	3675.00	3685.00	3685.00	+65.00	3	1251
11:14:17	3675.00	3680.00	3680.00	+60.00	3	1248
11:14:16	3675.00	3680.00	3680.00	+60.00	8	1245
11:14:16	3670.00	3680.00	3680.00	+60.00	1	1237
11:14:16	3665.00	3675.00	3675.00	+55.00	2	1236
11:14:16	3665.00	3675.00	3675.00	+55.00	1	1234
11:14:16	3665.00	3675.00	3675.00	+55.00	1	1233
11:13:59	3665.00	3675.00	3675.00	+55.00	1	1232
11:13:59	3670.00	3675.00	3675.00	+55.00	1	1231
11:13:59	3665.00	3670.00	3670.00	+50.00	1	1230
11:13:58	3665.00	3670.00	3670.00	+50.00	2	1229
11:10:52	3670.00	3675.00	3675.00	+55.00	1	1227
11:10:24	3660.00	3670.00	3670.00	+50.00	1	1226
11:10:23	3665.00	3670.00	3670.00	+50.00	1	1225
11:09:49	3665.00	3670.00	3665.00	+45.00	1	1224
11:09:38	3660.00	3665.00	3660.00	+40.00	1	1223
11:08:34	3660.00	3665.00	3665.00	+45.00	1	1222
11:06:57	3655.00	3660.00	3660.00	+40.00	1	1221
11:04:58	3650.00	3665.00	3665.00	+45.00	1	1220
11:04:25	3655.00	3665.00	3655.00	+35.00	1	1219
11:04:00	3655.00	3670.00	3655.00	+35.00	1	1218
11:04:00	3650.00	3655.00	3655.00	+35.00	1	1217
11:04:00	3655.00	3665.00	3655.00	+35.00	4	1216
11:02:56	3655.00	3665.00	3655.00	+35.00	1	1212
11:01:42	3650.00	3655.00	3655.00	+35.00	1	1211
11:01:42	3655.00	3670.00	3655.00	+35.00	4	1210
11:00:42	3655.00	3675.00	3655.00	+35.00	1	1206
11:00:38	3655.00	3660.00	3660.00	+40.00	1	1205
11:00:38	3655.00	3660.00	3660.00	+40.00	2	1204
11:00:38	3655.00	3660.00	3660.00	+40.00	1	1202
11:00:37	3655.00	3660.00	3655.00	+35.00	1	1201
11:00:16	3655.00	3660.00	3655.00	+35.00	1	1200
11:00:08	3660.00	3665.00	3660.00	+40.00	2	1199
11:00:03	3655.00	3660.00	3660.00	+40.00	4	1197
11:00:03	3660.00	3670.00	3660.00	+40.00	1	1193
10:59:23	3660.00	3670.00	3660.00	+40.00	1	1192
10:58:49	3660.00	3665.00	3660.00	+40.00	4	1191
10:58:28	3660.00	3665.00	3660.00	+40.00	1	1187
10:58:24	3665.00	3670.00	3665.00	+45.00	1	1186
10:57:47	3650.00	3655.00	3655.00	+35.00	3	1185
10:57:47	3655.00	3665.00	3655.00	+35.00	1	1182
10:57:10	3650.00	3655.00	3655.00	+35.00	1	1181
10:56:59	3650.00	3655.00	3655.00	+35.00	1	1180
10:56:59	3660.00	3665.00	3655.00	+35.00	2	1179
10:56:59	3660.00	3665.00	3660.00	+40.00	1	1177
10:56:13	3665.00	3670.00	3665.00	+45.00	1	1176
10:53:57	3660.00	3675.00	3675.00	+55.00	1	1175
10:52:53	3660.00	3675.00	3675.00	+55.00	1	1174
10:52:42	3660.00	3665.00	3665.00	+45.00	1	1173
10:52:30	3670.00	3675.00	3670.00	+50.00	1	1172
10:52:28	3665.00	3675.00	3675.00	+55.00	1	1171
10:50:45	3660.00	3680.00	3680.00	+60.00	1	1170
10:50:44	3655.00	3675.00	3675.00	+55.00	7	1169
10:50:43	3655.00	3670.00	3670.00	+50.00	7	1162
10:50:43	3650.00	3665.00	3665.00	+45.00	5	1155
10:50:30	3645.00	3655.00	3655.00	+35.00	1	1150
10:50:30	3645.00	3655.00	3655.00	+35.00	1	1149
10:50:30	3645.00	3650.00	3650.00	+30.00	2	1148
10:49:15	3645.00	3660.00	3645.00	+25.00	2	1146
10:49:08	3645.00	3660.00	3660.00	+40.00	1	1144
10:49:05	3650.00	3660.00	3650.00	+30.00	1	1143
10:47:07	3650.00	3665.00	3650.00	+30.00	1	1142
10:46:11	3655.00	3665.00	3665.00	+45.00	2	1141
10:46:11	3650.00	3665.00	3665.00	+45.00	2	1139
10:46:11	3650.00	3660.00	3660.00	+40.00	1	1137
10:46:11	3650.00	3655.00	3655.00	+35.00	2	1136
10:46:11	3645.00	3650.00	3650.00	+30.00	3	1134
10:46:11	3640.00	3645.00	3645.00	+25.00	2	1131
10:46:10	3640.00	3645.00	3645.00	+25.00	1	1129
10:42:11	3630.00	3645.00	3645.00	+25.00	1	1128
10:41:59	3630.00	3640.00	3640.00	+20.00	1	1127
10:41:59	3630.00	3640.00	3640.00	+20.00	1	1126
10:40:03	3650.00	3655.00	3650.00	+30.00	3	1125
10:37:53	3645.00	3655.00	3655.00	+35.00	1	1122
10:37:53	3645.00	3655.00	3655.00	+35.00	1	1121
10:37:38	3640.00	3650.00	3650.00	+30.00	1	1120
10:36:18	3635.00	3645.00	3645.00	+25.00	1	1119
10:36:15	3625.00	3635.00	3635.00	+15.00	1	1118
10:36:04	3625.00	3630.00	3630.00	+10.00	1	1117
10:35:46	3630.00	3635.00	3630.00	+10.00	1	1116
10:35:23	3630.00	3635.00	3635.00	+15.00	1	1115
10:33:50	3635.00	3640.00	3635.00	+15.00	1	1114
10:33:05	3640.00	3645.00	3640.00	+20.00	1	1113
10:32:51	3640.00	3655.00	3640.00	+20.00	1	1112
10:32:05	3655.00	3660.00	3655.00	+35.00	1	1111
10:32:04	3655.00	3660.00	3655.00	+35.00	1	1110
10:31:30	3655.00	3665.00	3655.00	+35.00	1	1109
10:31:27	3655.00	3660.00	3660.00	+40.00	1	1108
10:31:10	3655.00	3660.00	3655.00	+35.00	1	1107
10:31:01	3665.00	3670.00	3665.00	+45.00	1	1106
10:30:55	3655.00	3665.00	3665.00	+45.00	1	1105
10:30:50	3655.00	3665.00	3665.00	+45.00	1	1104
10:30:44	3655.00	3665.00	3665.00	+45.00	1	1103
10:30:41	3655.00	3670.00	3670.00	+50.00	1	1102
10:30:35	3655.00	3670.00	3670.00	+50.00	1	1101
10:30:29	3645.00	3655.00	3660.00	+40.00	12	1100
10:30:29	3645.00	3655.00	3655.00	+35.00	3	1088
10:30:27	3645.00	3655.00	3655.00	+35.00	1	1085
10:30:18	3640.00	3650.00	3650.00	+30.00	13	1084
10:30:15	3635.00	3645.00	3645.00	+25.00	6	1071
10:30:15	3630.00	3640.00	3640.00	+20.00	6	1065
10:30:11	3630.00	3635.00	3635.00	+15.00	1	1059
10:30:11	3625.00	3635.00	3635.00	+15.00	1	1058
10:30:00	3625.00	3630.00	3630.00	+10.00	1	1057
10:30:00	3625.00	3630.00	3630.00	+10.00	1	1056
10:30:00	3625.00	3630.00	3630.00	+10.00	1	1055
10:29:05	3615.00	3630.00	3630.00	+10.00	1	1054
10:28:50	3615.00	3625.00	3625.00	+5.00	1	1053
10:28:46	3610.00	3620.00	3620.00	0	1	1052
10:28:46	3610.00	3615.00	3615.00	-5.00	1	1051
10:27:30	3615.00	3620.00	3615.00	-5.00	1	1050
10:26:54	3620.00	3625.00	3620.00	0	4	1049
10:25:12	3625.00	3630.00	3625.00	+5.00	1	1045
10:24:26	3625.00	3635.00	3625.00	+5.00	1	1044
10:24:23	3630.00	3635.00	3630.00	+10.00	2	1043
10:23:15	3630.00	3640.00	3630.00	+10.00	1	1041
10:20:52	3620.00	3630.00	3630.00	+10.00	2	1040
10:20:32	3620.00	3625.00	3625.00	+5.00	1	1038
10:20:14	3615.00	3620.00	3620.00	0	5	1037
10:20:14	3615.00	3620.00	3620.00	0	1	1032
10:19:41	3610.00	3620.00	3610.00	-10.00	1	1031
10:19:41	3605.00	3610.00	3610.00	-10.00	1	1030
10:19:32	3605.00	3610.00	3610.00	-10.00	1	1029
10:19:07	3600.00	3620.00	3600.00	-20.00	1	1028
10:19:05	3620.00	3625.00	3620.00	0	1	1027
10:18:55	3625.00	3630.00	3625.00	+5.00	1	1026
10:18:55	3625.00	3630.00	3625.00	+5.00	1	1025
10:18:48	3625.00	3630.00	3625.00	+5.00	1	1024
10:18:34	3625.00	3630.00	3625.00	+5.00	1	1023
10:18:23	3625.00	3630.00	3630.00	+10.00	1	1022
10:17:31	3625.00	3635.00	3635.00	+15.00	1	1021
10:16:11	3625.00	3640.00	3640.00	+20.00	1	1020
10:16:03	3630.00	3640.00	3630.00	+10.00	1	1019
10:15:54	3630.00	3640.00	3640.00	+20.00	1	1018
10:15:30	3640.00	3650.00	3640.00	+20.00	1	1017
10:15:30	3640.00	3650.00	3640.00	+20.00	4	1016
10:15:30	3640.00	3650.00	3650.00	+30.00	3	1012
10:15:06	3640.00	3650.00	3650.00	+30.00	1	1009
10:14:45	3640.00	3650.00	3650.00	+30.00	1	1008
10:14:20	3640.00	3650.00	3650.00	+30.00	1	1007
10:14:19	3640.00	3650.00	3650.00	+30.00	1	1006
10:13:54	3640.00	3650.00	3650.00	+30.00	1	1005
10:13:35	3640.00	3650.00	3650.00	+30.00	1	1004
10:13:34	3640.00	3650.00	3650.00	+30.00	1	1003
10:13:25	3645.00	3655.00	3645.00	+25.00	2	1002
10:13:18	3645.00	3650.00	3650.00	+30.00	1	1000
10:13:18	3640.00	3650.00	3650.00	+30.00	1	999
10:13:13	3640.00	3650.00	3650.00	+30.00	1	998
10:13:12	3650.00	3655.00	3650.00	+30.00	1	997
10:13:05	3650.00	3655.00	3650.00	+30.00	1	996
10:12:59	3650.00	3655.00	3655.00	+35.00	1	995
10:11:54	3645.00	3655.00	3655.00	+35.00	1	994
10:11:54	3645.00	3650.00	3650.00	+30.00	1	993
10:11:45	3640.00	3650.00	3650.00	+30.00	1	992
10:11:45	3640.00	3650.00	3650.00	+30.00	1	991
10:11:41	3645.00	3650.00	3645.00	+25.00	1	990
10:11:29	3645.00	3650.00	3645.00	+25.00	1	989
10:10:33	3640.00	3645.00	3645.00	+25.00	1	988
10:09:59	3625.00	3655.00	3655.00	+35.00	1	987
10:09:59	3625.00	3650.00	3650.00	+30.00	1	986
10:09:59	3625.00	3645.00	3645.00	+25.00	1	985
10:09:59	3625.00	3630.00	3630.00	+10.00	1	984
10:09:59	3625.00	3630.00	3630.00	+10.00	1	983
10:09:59	3625.00	3630.00	3630.00	+10.00	1	982
10:09:59	3625.00	3630.00	3630.00	+10.00	1	981
10:09:59	3645.00	3650.00	3630.00	+10.00	3	980
10:09:59	3645.00	3650.00	3635.00	+15.00	2	977
10:09:59	3645.00	3650.00	3640.00	+20.00	4	975
10:09:59	3645.00	3650.00	3645.00	+25.00	2	971
10:09:57	3640.00	3650.00	3650.00	+30.00	1	969
10:09:54	3640.00	3650.00	3650.00	+30.00	3	968
10:09:49	3635.00	3650.00	3635.00	+15.00	1	965
10:09:49	3635.00	3645.00	3645.00	+25.00	2	964
10:09:45	3630.00	3645.00	3645.00	+25.00	1	962
10:09:45	3640.00	3650.00	3640.00	+20.00	2	961
10:09:45	3640.00	3650.00	3650.00	+30.00	1	959
10:09:38	3640.00	3650.00	3650.00	+30.00	1	958
10:09:31	3640.00	3650.00	3650.00	+30.00	1	957
10:09:31	3640.00	3650.00	3650.00	+30.00	1	956
10:09:31	3650.00	3655.00	3645.00	+25.00	2	955
10:09:31	3650.00	3655.00	3650.00	+30.00	3	953
10:09:21	3655.00	3660.00	3655.00	+35.00	2	950
10:09:05	3655.00	3665.00	3665.00	+45.00	1	948
10:08:51	3655.00	3665.00	3665.00	+45.00	2	947
10:08:44	3655.00	3660.00	3660.00	+40.00	1	945
10:08:41	3655.00	3660.00	3655.00	+35.00	1	944
10:08:35	3655.00	3665.00	3655.00	+35.00	1	943
10:08:31	3655.00	3660.00	3660.00	+40.00	1	942
10:08:11	3655.00	3660.00	3655.00	+35.00	1	941
10:08:05	3650.00	3655.00	3655.00	+35.00	1	940
10:08:05	3650.00	3655.00	3650.00	+30.00	1	939
10:08:02	3650.00	3655.00	3650.00	+30.00	1	938
10:07:57	3650.00	3655.00	3650.00	+30.00	1	937
10:07:47	3650.00	3655.00	3650.00	+30.00	1	936
10:07:44	3650.00	3655.00	3650.00	+30.00	1	935
10:07:36	3645.00	3650.00	3650.00	+30.00	2	934
10:07:32	3645.00	3650.00	3650.00	+30.00	1	932
10:07:29	3640.00	3645.00	3645.00	+25.00	1	931
10:07:22	3635.00	3640.00	3640.00	+20.00	1	930
10:07:21	3640.00	3645.00	3640.00	+20.00	1	929
10:07:20	3640.00	3645.00	3640.00	+20.00	1	928
10:07:19	3640.00	3645.00	3640.00	+20.00	1	927
10:07:12	3645.00	3650.00	3645.00	+25.00	1	926
10:07:12	3645.00	3650.00	3645.00	+25.00	1	925
10:07:12	3640.00	3650.00	3650.00	+30.00	1	924
10:07:12	3640.00	3645.00	3645.00	+25.00	1	923
10:07:08	3635.00	3640.00	3640.00	+20.00	2	922
10:07:02	3630.00	3635.00	3635.00	+15.00	2	920
10:07:01	3630.00	3635.00	3630.00	+10.00	1	918
10:06:52	3625.00	3630.00	3630.00	+10.00	2	917
10:06:40	3615.00	3625.00	3625.00	+5.00	14	915
10:06:40	3610.00	3620.00	3620.00	0	7	901
10:06:29	3610.00	3615.00	3615.00	-5.00	1	894
10:06:20	3605.00	3615.00	3615.00	-5.00	1	893
10:06:12	3605.00	3610.00	3610.00	-10.00	2	892
10:06:01	3600.00	3605.00	3605.00	-15.00	2	890
10:05:34	3595.00	3600.00	3600.00	-20.00	1	888
10:05:29	3595.00	3600.00	3600.00	-20.00	1	887
10:05:29	3590.00	3595.00	3595.00	-25.00	1	886
10:05:03	3590.00	3595.00	3595.00	-25.00	1	885
10:05:03	3595.00	3605.00	3595.00	-25.00	3	884
10:05:00	3595.00	3605.00	3595.00	-25.00	1	881
10:04:59	3600.00	3610.00	3600.00	-20.00	4	880
10:04:48	3605.00	3610.00	3610.00	-10.00	1	876
10:03:55	3605.00	3610.00	3605.00	-15.00	1	875
10:03:38	3600.00	3610.00	3610.00	-10.00	1	874
10:03:38	3600.00	3610.00	3600.00	-20.00	1	873
10:03:20	3600.00	3605.00	3605.00	-15.00	1	872
10:03:15	3600.00	3605.00	3605.00	-15.00	1	871
10:03:10	3600.00	3605.00	3605.00	-15.00	1	870
10:03:10	3600.00	3605.00	3600.00	-20.00	1	869
10:02:16	3600.00	3610.00	3600.00	-20.00	1	868
10:02:03	3595.00	3600.00	3600.00	-20.00	1	867
10:01:48	3595.00	3605.00	3605.00	-15.00	1	866
10:01:47	3595.00	3605.00	3595.00	-25.00	1	865
10:01:46	3585.00	3600.00	3600.00	-20.00	1	864
10:01:46	3590.00	3600.00	3590.00	-30.00	1	863
10:01:44	3590.00	3605.00	3590.00	-30.00	1	862
10:01:34	3585.00	3595.00	3595.00	-25.00	2	861
10:01:34	3585.00	3590.00	3590.00	-30.00	1	859
10:01:27	3590.00	3595.00	3590.00	-30.00	1	858
10:01:20	3590.00	3600.00	3590.00	-30.00	1	857
10:01:08	3585.00	3590.00	3590.00	-30.00	1	856
10:00:54	3590.00	3595.00	3590.00	-30.00	1	855
10:00:50	3590.00	3595.00	3590.00	-30.00	1	854
10:00:36	3590.00	3600.00	3600.00	-20.00	1	853
10:00:34	3590.00	3600.00	3600.00	-20.00	1	852
10:00:30	3600.00	3605.00	3600.00	-20.00	2	851
10:00:25	3600.00	3605.00	3605.00	-15.00	1	849
10:00:23	3605.00	3610.00	3605.00	-15.00	1	848
10:00:23	3605.00	3610.00	3605.00	-15.00	1	847
10:00:16	3600.00	3605.00	3605.00	-15.00	1	846
10:00:07	3600.00	3605.00	3600.00	-20.00	1	845
10:00:07	3595.00	3600.00	3600.00	-20.00	1	844
10:00:06	3580.00	3600.00	3600.00	-20.00	11	843
10:00:03	3580.00	3595.00	3595.00	-25.00	2	832
10:00:02	3575.00	3590.00	3590.00	-30.00	2	830
10:00:00	3575.00	3590.00	3590.00	-30.00	1	828
09:59:53	3575.00	3590.00	3590.00	-30.00	1	827
09:59:47	3590.00	3595.00	3590.00	-30.00	1	826
09:59:47	3590.00	3595.00	3590.00	-30.00	1	825
09:59:42	3570.00	3580.00	3580.00	-40.00	1	824
09:59:32	3570.00	3585.00	3570.00	-50.00	1	823
09:59:26	3580.00	3590.00	3580.00	-40.00	1	822
09:59:25	3585.00	3590.00	3585.00	-35.00	1	821
09:59:22	3590.00	3595.00	3590.00	-30.00	1	820
09:59:22	3590.00	3595.00	3590.00	-30.00	1	819
09:59:22	3590.00	3595.00	3590.00	-30.00	1	818
09:59:22	3585.00	3590.00	3590.00	-30.00	1	817
09:59:20	3585.00	3590.00	3590.00	-30.00	1	816
09:59:09	3575.00	3580.00	3580.00	-40.00	1	815
09:58:58	3570.00	3575.00	3575.00	-45.00	1	814
09:58:55	3560.00	3570.00	3570.00	-50.00	1	813
09:58:10	3560.00	3575.00	3560.00	-60.00	1	812
09:56:53	3550.00	3560.00	3560.00	-60.00	2	811
09:56:53	3545.00	3560.00	3560.00	-60.00	1	809
09:56:49	3550.00	3560.00	3550.00	-70.00	1	808
09:56:22	3555.00	3560.00	3555.00	-65.00	1	807
09:56:22	3550.00	3555.00	3555.00	-65.00	1	806
09:55:27	3545.00	3560.00	3545.00	-75.00	1	805
09:55:19	3545.00	3550.00	3550.00	-70.00	1	804
09:55:13	3545.00	3550.00	3550.00	-70.00	1	803
09:55:10	3545.00	3550.00	3550.00	-70.00	1	802
09:54:38	3545.00	3550.00	3550.00	-70.00	1	801
09:54:23	3540.00	3550.00	3550.00	-70.00	1	800
09:54:05	3545.00	3550.00	3545.00	-75.00	1	799
09:53:59	3545.00	3550.00	3550.00	-70.00	1	798
09:53:38	3540.00	3545.00	3550.00	-70.00	1	797
09:53:38	3540.00	3545.00	3545.00	-75.00	2	796
09:53:33	3540.00	3545.00	3545.00	-75.00	1	794
09:53:24	3540.00	3545.00	3540.00	-80.00	1	793
09:52:43	3545.00	3550.00	3545.00	-75.00	1	792
09:52:42	3545.00	3550.00	3550.00	-70.00	1	791
09:52:42	3545.00	3550.00	3550.00	-70.00	1	790
09:52:39	3545.00	3550.00	3550.00	-70.00	1	789
09:52:39	3545.00	3550.00	3550.00	-70.00	1	788
09:52:25	3540.00	3545.00	3545.00	-75.00	4	787
09:51:21	3540.00	3545.00	3540.00	-80.00	1	783
09:51:16	3540.00	3545.00	3540.00	-80.00	1	782
09:51:04	3535.00	3540.00	3540.00	-80.00	2	781
09:51:04	3535.00	3540.00	3540.00	-80.00	1	779
09:51:04	3530.00	3535.00	3535.00	-85.00	2	778
09:50:23	3520.00	3535.00	3520.00	-100.00	1	776
09:50:17	3515.00	3530.00	3530.00	-90.00	1	775
09:50:00	3515.00	3530.00	3515.00	-105.00	1	774
09:49:57	3520.00	3535.00	3515.00	-105.00	2	773
09:49:57	3520.00	3535.00	3520.00	-100.00	3	771
09:48:38	3515.00	3530.00	3515.00	-105.00	1	768
09:47:59	3515.00	3530.00	3530.00	-90.00	1	767
09:47:42	3530.00	3535.00	3530.00	-90.00	1	766
09:47:42	3525.00	3530.00	3530.00	-90.00	1	765
09:47:23	3520.00	3525.00	3525.00	-95.00	1	764
09:47:16	3520.00	3525.00	3520.00	-100.00	1	763
09:47:12	3515.00	3520.00	3520.00	-100.00	1	762
09:47:09	3510.00	3515.00	3515.00	-105.00	1	761
09:46:57	3505.00	3510.00	3510.00	-110.00	3	760
09:46:57	3505.00	3510.00	3510.00	-110.00	1	757
09:46:22	3505.00	3510.00	3505.00	-115.00	2	756
09:45:54	3505.00	3515.00	3505.00	-115.00	1	754
09:45:37	3510.00	3515.00	3510.00	-110.00	1	753
09:45:32	3510.00	3515.00	3510.00	-110.00	1	752
09:45:08	3510.00	3515.00	3510.00	-110.00	1	751
09:45:00	3510.00	3515.00	3515.00	-105.00	1	750
09:44:48	3515.00	3525.00	3515.00	-105.00	2	749
09:44:33	3520.00	3525.00	3520.00	-100.00	1	747
09:44:32	3520.00	3530.00	3520.00	-100.00	1	746
09:44:32	3520.00	3530.00	3520.00	-100.00	1	745
09:44:32	3525.00	3530.00	3525.00	-95.00	2	744
09:44:32	3525.00	3530.00	3525.00	-95.00	1	742
09:44:02	3525.00	3530.00	3530.00	-90.00	1	741
09:43:41	3530.00	3535.00	3530.00	-90.00	1	740
09:43:10	3530.00	3535.00	3530.00	-90.00	1	739
09:41:49	3530.00	3540.00	3530.00	-90.00	1	738
09:41:15	3530.00	3535.00	3530.00	-90.00	1	737
09:40:42	3530.00	3540.00	3540.00	-80.00	1	736
09:40:27	3530.00	3540.00	3530.00	-90.00	1	735
09:40:14	3535.00	3540.00	3535.00	-85.00	1	734
09:39:28	3530.00	3545.00	3530.00	-90.00	1	733
09:39:05	3530.00	3545.00	3530.00	-90.00	1	732
09:39:02	3530.00	3545.00	3530.00	-90.00	1	731
09:38:16	3530.00	3540.00	3540.00	-80.00	5	730
09:37:50	3535.00	3540.00	3535.00	-85.00	1	725
09:37:43	3535.00	3540.00	3535.00	-85.00	1	724
09:37:30	3535.00	3540.00	3535.00	-85.00	1	723
09:36:46	3530.00	3535.00	3535.00	-85.00	1	722
09:36:32	3530.00	3535.00	3530.00	-90.00	1	721
09:36:21	3530.00	3540.00	3530.00	-90.00	1	720
09:36:11	3530.00	3540.00	3530.00	-90.00	2	719
09:35:29	3530.00	3535.00	3535.00	-85.00	1	717
09:35:17	3530.00	3535.00	3535.00	-85.00	1	716
09:35:10	3530.00	3540.00	3530.00	-90.00	3	715
09:35:00	3530.00	3540.00	3530.00	-90.00	1	712
09:34:49	3540.00	3545.00	3540.00	-80.00	1	711
09:34:30	3535.00	3545.00	3545.00	-75.00	2	710
09:34:30	3535.00	3540.00	3540.00	-80.00	1	708
09:34:30	3530.00	3540.00	3540.00	-80.00	1	707
09:34:21	3540.00	3545.00	3540.00	-80.00	2	706
09:34:12	3530.00	3545.00	3530.00	-90.00	1	704
09:33:53	3530.00	3540.00	3540.00	-80.00	1	703
09:33:46	3535.00	3540.00	3535.00	-85.00	1	702
09:33:42	3535.00	3545.00	3535.00	-85.00	2	701
09:33:31	3540.00	3545.00	3540.00	-80.00	1	699
09:33:23	3540.00	3545.00	3540.00	-80.00	1	698
09:33:15	3540.00	3545.00	3540.00	-80.00	1	697
09:33:14	3535.00	3540.00	3540.00	-80.00	1	696
09:33:12	3535.00	3540.00	3535.00	-85.00	1	695
09:33:04	3530.00	3540.00	3540.00	-80.00	1	694
09:33:04	3535.00	3540.00	3535.00	-85.00	2	693
09:32:58	3530.00	3535.00	3535.00	-85.00	1	691
09:32:58	3530.00	3535.00	3535.00	-85.00	1	690
09:32:41	3525.00	3530.00	3530.00	-90.00	1	689
09:32:27	3525.00	3530.00	3530.00	-90.00	1	688
09:32:12	3525.00	3530.00	3525.00	-95.00	1	687
09:32:11	3525.00	3530.00	3530.00	-90.00	1	686
09:31:59	3525.00	3530.00	3525.00	-95.00	1	685
09:30:55	3520.00	3525.00	3525.00	-95.00	1	684
09:30:37	3520.00	3525.00	3520.00	-100.00	1	683
09:30:17	3515.00	3520.00	3520.00	-100.00	1	682
09:30:04	3505.00	3515.00	3515.00	-105.00	1	681
09:29:43	3505.00	3515.00	3515.00	-105.00	1	680
09:28:52	3510.00	3515.00	3510.00	-110.00	1	679
09:28:42	3500.00	3515.00	3500.00	-120.00	2	678
09:28:41	3505.00	3515.00	3505.00	-115.00	1	676
09:28:39	3505.00	3510.00	3510.00	-110.00	1	675
09:28:39	3505.00	3510.00	3510.00	-110.00	1	674
09:28:30	3505.00	3510.00	3505.00	-115.00	2	673
09:28:29	3495.00	3505.00	3505.00	-115.00	4	671
09:28:29	3495.00	3500.00	3500.00	-120.00	1	667
09:28:25	3495.00	3505.00	3495.00	-125.00	1	666
09:28:23	3500.00	3505.00	3500.00	-120.00	1	665
09:28:23	3500.00	3505.00	3500.00	-120.00	1	664
09:28:23	3500.00	3505.00	3500.00	-120.00	3	663
09:28:23	3500.00	3505.00	3500.00	-120.00	1	660
09:28:22	3500.00	3505.00	3500.00	-120.00	1	659
09:28:22	3500.00	3505.00	3500.00	-120.00	1	658
09:28:20	3500.00	3505.00	3500.00	-120.00	1	657
09:28:19	3500.00	3505.00	3500.00	-120.00	1	656
09:28:07	3500.00	3510.00	3500.00	-120.00	1	655
09:28:05	3500.00	3510.00	3500.00	-120.00	6	654
09:28:00	3500.00	3510.00	3500.00	-120.00	1	648
09:27:57	3500.00	3505.00	3505.00	-115.00	1	647
09:27:55	3505.00	3510.00	3505.00	-115.00	1	646
09:27:44	3500.00	3510.00	3500.00	-120.00	1	645
09:27:41	3500.00	3510.00	3500.00	-120.00	1	644
09:27:41	3500.00	3505.00	3505.00	-115.00	1	643
09:27:40	3500.00	3505.00	3505.00	-115.00	1	642
09:27:40	3500.00	3505.00	3505.00	-115.00	1	641
09:27:30	3505.00	3510.00	3505.00	-115.00	1	640
09:27:29	3505.00	3510.00	3505.00	-115.00	1	639
09:27:18	3505.00	3520.00	3505.00	-115.00	1	638
09:27:13	3510.00	3525.00	3510.00	-110.00	1	637
09:27:13	3515.00	3525.00	3510.00	-110.00	1	636
09:27:13	3515.00	3525.00	3515.00	-105.00	1	635
09:27:11	3515.00	3525.00	3515.00	-105.00	1	634
09:27:08	3515.00	3530.00	3515.00	-105.00	1	633
09:27:06	3520.00	3530.00	3520.00	-100.00	1	632
09:27:06	3520.00	3535.00	3520.00	-100.00	1	631
09:27:06	3525.00	3535.00	3525.00	-95.00	4	630
09:27:06	3525.00	3535.00	3525.00	-95.00	1	626
09:26:50	3530.00	3535.00	3530.00	-90.00	1	625
09:26:42	3525.00	3535.00	3535.00	-85.00	1	624
09:26:39	3530.00	3535.00	3530.00	-90.00	2	623
09:26:38	3535.00	3545.00	3535.00	-85.00	1	621
09:26:36	3535.00	3545.00	3545.00	-75.00	1	620
09:26:35	3545.00	3550.00	3545.00	-75.00	1	619
09:26:35	3545.00	3550.00	3545.00	-75.00	1	618
09:26:28	3545.00	3550.00	3545.00	-75.00	1	617
09:26:16	3540.00	3545.00	3545.00	-75.00	1	616
09:26:11	3535.00	3545.00	3545.00	-75.00	1	615
09:26:02	3530.00	3540.00	3540.00	-80.00	1	614
09:25:32	3525.00	3530.00	3530.00	-90.00	1	613
09:25:26	3525.00	3535.00	3525.00	-95.00	4	612
09:25:13	3525.00	3535.00	3535.00	-85.00	1	608
09:25:09	3525.00	3535.00	3525.00	-95.00	1	607
09:25:08	3530.00	3535.00	3530.00	-90.00	1	606
09:25:08	3530.00	3540.00	3530.00	-90.00	8	605
09:25:08	3535.00	3545.00	3535.00	-85.00	1	597
09:25:00	3535.00	3545.00	3545.00	-75.00	1	596
09:24:59	3540.00	3545.00	3540.00	-80.00	1	595
09:24:59	3540.00	3545.00	3540.00	-80.00	2	594
09:24:58	3545.00	3550.00	3545.00	-75.00	2	592
09:24:58	3550.00	3555.00	3550.00	-70.00	2	590
09:24:53	3550.00	3555.00	3555.00	-65.00	1	588
09:24:51	3550.00	3555.00	3550.00	-70.00	1	587
09:24:40	3555.00	3560.00	3555.00	-65.00	1	586
09:24:33	3545.00	3555.00	3555.00	-65.00	2	585
09:24:28	3545.00	3555.00	3545.00	-75.00	1	583
09:24:13	3545.00	3550.00	3550.00	-70.00	2	582
09:24:08	3535.00	3545.00	3545.00	-75.00	2	580
09:24:05	3535.00	3540.00	3540.00	-80.00	1	578
09:24:05	3535.00	3540.00	3540.00	-80.00	2	577
09:23:50	3535.00	3540.00	3535.00	-85.00	1	575
09:23:48	3530.00	3540.00	3530.00	-90.00	1	574
09:23:42	3535.00	3540.00	3535.00	-85.00	1	573
09:23:42	3530.00	3535.00	3535.00	-85.00	2	572
09:23:40	3530.00	3540.00	3530.00	-90.00	2	570
09:23:40	3530.00	3540.00	3530.00	-90.00	1	568
09:23:38	3530.00	3540.00	3530.00	-90.00	1	567
09:23:35	3525.00	3530.00	3530.00	-90.00	1	566
09:23:31	3530.00	3540.00	3530.00	-90.00	1	565
09:23:29	3530.00	3535.00	3530.00	-90.00	1	564
09:23:28	3530.00	3540.00	3530.00	-90.00	1	563
09:23:27	3535.00	3540.00	3535.00	-85.00	1	562
09:23:24	3540.00	3545.00	3540.00	-80.00	1	561
09:23:24	3540.00	3545.00	3540.00	-80.00	1	560
09:23:18	3545.00	3550.00	3545.00	-75.00	1	559
09:23:15	3550.00	3555.00	3550.00	-70.00	2	558
09:23:12	3550.00	3555.00	3555.00	-65.00	1	556
09:23:10	3550.00	3555.00	3550.00	-70.00	1	555
09:23:10	3550.00	3555.00	3550.00	-70.00	4	554
09:23:03	3555.00	3560.00	3555.00	-65.00	1	550
09:23:03	3555.00	3560.00	3555.00	-65.00	2	549
09:23:01	3560.00	3565.00	3560.00	-60.00	1	547
09:23:01	3560.00	3565.00	3560.00	-60.00	1	546
09:23:01	3560.00	3565.00	3560.00	-60.00	1	545
09:23:01	3560.00	3565.00	3560.00	-60.00	1	544
09:23:01	3565.00	3570.00	3565.00	-55.00	2	543
09:23:01	3565.00	3570.00	3565.00	-55.00	1	541
09:23:01	3570.00	3575.00	3570.00	-50.00	16	540
09:22:38	3575.00	3585.00	3575.00	-45.00	2	524
09:22:27	3580.00	3585.00	3580.00	-40.00	1	522
09:22:24	3580.00	3585.00	3580.00	-40.00	1	521
09:22:24	3580.00	3590.00	3580.00	-40.00	2	520
09:22:16	3585.00	3590.00	3585.00	-35.00	1	518
09:22:15	3585.00	3590.00	3585.00	-35.00	1	517
09:22:13	3585.00	3590.00	3590.00	-30.00	1	516
09:22:07	3590.00	3595.00	3590.00	-30.00	5	515
09:22:03	3595.00	3600.00	3595.00	-25.00	1	510
09:21:49	3595.00	3600.00	3595.00	-25.00	1	509
09:21:49	3595.00	3600.00	3600.00	-20.00	1	508
09:21:35	3600.00	3605.00	3600.00	-20.00	1	507
09:21:35	3600.00	3605.00	3600.00	-20.00	3	506
09:21:32	3600.00	3605.00	3600.00	-20.00	1	503
09:21:30	3605.00	3610.00	3605.00	-15.00	1	502
09:21:30	3605.00	3610.00	3605.00	-15.00	1	501
09:20:55	3605.00	3610.00	3610.00	-10.00	1	500
09:19:50	3620.00	3630.00	3620.00	0	1	499
09:19:50	3620.00	3630.00	3620.00	0	1	498
09:19:44	3620.00	3625.00	3625.00	+5.00	1	497
09:19:35	3625.00	3630.00	3625.00	+5.00	1	496
09:19:35	3620.00	3630.00	3620.00	0	1	495
09:19:22	3625.00	3630.00	3625.00	+5.00	3	494
09:19:05	3615.00	3625.00	3625.00	+5.00	1	491
09:18:54	3620.00	3625.00	3620.00	0	1	490
09:18:45	3610.00	3620.00	3620.00	0	1	489
09:18:31	3605.00	3615.00	3615.00	-5.00	2	488
09:18:31	3605.00	3610.00	3610.00	-10.00	2	486
09:18:14	3600.00	3610.00	3600.00	-20.00	1	484
09:18:12	3605.00	3610.00	3605.00	-15.00	1	483
09:17:50	3610.00	3620.00	3610.00	-10.00	1	482
09:17:45	3615.00	3625.00	3615.00	-5.00	1	481
09:17:30	3595.00	3600.00	3600.00	-20.00	2	480
09:17:15	3585.00	3590.00	3590.00	-30.00	1	478
09:17:15	3585.00	3590.00	3585.00	-35.00	2	477
09:17:15	3590.00	3595.00	3590.00	-30.00	1	475
09:17:14	3590.00	3600.00	3600.00	-20.00	1	474
09:17:14	3595.00	3605.00	3595.00	-25.00	1	473
09:17:14	3595.00	3605.00	3595.00	-25.00	1	472
09:17:14	3600.00	3605.00	3600.00	-20.00	1	471
09:17:14	3600.00	3605.00	3600.00	-20.00	1	470
09:17:14	3600.00	3605.00	3600.00	-20.00	2	469
09:17:14	3600.00	3605.00	3600.00	-20.00	2	467
09:17:14	3600.00	3605.00	3600.00	-20.00	1	465
09:17:14	3600.00	3605.00	3600.00	-20.00	1	464
09:17:14	3600.00	3605.00	3600.00	-20.00	5	463
09:17:14	3600.00	3610.00	3600.00	-20.00	1	458
09:17:14	3605.00	3610.00	3605.00	-15.00	3	457
09:17:14	3605.00	3610.00	3605.00	-15.00	1	454
09:17:06	3605.00	3610.00	3610.00	-10.00	1	453
09:16:56	3605.00	3610.00	3610.00	-10.00	1	452
09:16:52	3605.00	3610.00	3610.00	-10.00	1	451
09:16:41	3605.00	3610.00	3610.00	-10.00	1	450
09:16:21	3610.00	3615.00	3610.00	-10.00	1	449
09:16:20	3610.00	3615.00	3610.00	-10.00	1	448
09:16:20	3610.00	3615.00	3610.00	-10.00	2	447
09:16:14	3615.00	3620.00	3615.00	-5.00	1	445
09:16:12	3615.00	3620.00	3615.00	-5.00	1	444
09:16:12	3615.00	3620.00	3620.00	0	1	443
09:16:12	3620.00	3625.00	3620.00	0	1	442
09:16:11	3620.00	3635.00	3620.00	0	5	441
09:16:11	3620.00	3635.00	3620.00	0	2	436
09:16:11	3620.00	3635.00	3620.00	0	1	434
09:16:00	3625.00	3635.00	3625.00	+5.00	1	433
09:15:44	3620.00	3630.00	3620.00	0	1	432
09:15:43	3620.00	3630.00	3620.00	0	1	431
09:15:38	3620.00	3630.00	3630.00	+10.00	1	430
09:15:33	3620.00	3630.00	3620.00	0	1	429
09:15:13	3615.00	3620.00	3615.00	-5.00	1	428
09:15:13	3615.00	3620.00	3620.00	0	1	427
09:15:12	3615.00	3620.00	3620.00	0	1	426
09:14:58	3615.00	3620.00	3620.00	0	1	425
09:14:28	3610.00	3615.00	3615.00	-5.00	1	424
09:14:28	3605.00	3615.00	3615.00	-5.00	2	423
09:14:07	3605.00	3615.00	3605.00	-15.00	1	421
09:14:07	3605.00	3610.00	3610.00	-10.00	1	420
09:14:07	3605.00	3610.00	3610.00	-10.00	1	419
09:13:48	3605.00	3620.00	3620.00	0	1	418
09:13:48	3605.00	3615.00	3615.00	-5.00	1	417
09:13:23	3590.00	3600.00	3600.00	-20.00	1	416
09:13:16	3585.00	3590.00	3590.00	-30.00	1	415
09:13:03	3575.00	3590.00	3575.00	-45.00	1	414
09:12:54	3575.00	3585.00	3585.00	-35.00	1	413
09:12:53	3570.00	3580.00	3580.00	-40.00	4	412
09:12:36	3570.00	3580.00	3570.00	-50.00	1	408
09:12:36	3565.00	3570.00	3570.00	-50.00	3	407
09:12:34	3565.00	3570.00	3570.00	-50.00	1	404
09:12:22	3565.00	3580.00	3580.00	-40.00	1	403
09:12:18	3565.00	3575.00	3575.00	-45.00	1	402
09:12:17	3570.00	3575.00	3570.00	-50.00	1	401
09:12:17	3575.00	3580.00	3575.00	-45.00	1	400
09:12:13	3580.00	3590.00	3580.00	-40.00	7	399
09:12:07	3580.00	3585.00	3580.00	-40.00	1	392
09:12:03	3580.00	3585.00	3580.00	-40.00	1	391
09:12:02	3585.00	3590.00	3585.00	-35.00	1	390
09:12:01	3585.00	3590.00	3590.00	-30.00	1	389
09:11:51	3585.00	3595.00	3585.00	-35.00	2	388
09:11:51	3585.00	3595.00	3585.00	-35.00	1	386
09:11:51	3590.00	3595.00	3590.00	-30.00	1	385
09:11:37	3590.00	3595.00	3595.00	-25.00	1	384
09:11:36	3595.00	3605.00	3595.00	-25.00	3	383
09:11:36	3600.00	3605.00	3600.00	-20.00	5	380
09:11:23	3595.00	3600.00	3600.00	-20.00	1	375
09:11:11	3600.00	3605.00	3600.00	-20.00	1	374
09:11:05	3595.00	3600.00	3600.00	-20.00	1	373
09:11:05	3595.00	3600.00	3600.00	-20.00	4	372
09:11:03	3590.00	3595.00	3595.00	-25.00	3	368
09:10:28	3595.00	3600.00	3595.00	-25.00	1	365
09:10:20	3580.00	3585.00	3585.00	-35.00	6	364
09:10:17	3585.00	3595.00	3585.00	-35.00	1	358
09:10:17	3590.00	3600.00	3590.00	-30.00	1	357
09:10:12	3600.00	3605.00	3600.00	-20.00	9	356
09:10:09	3600.00	3605.00	3605.00	-15.00	1	347
09:10:03	3605.00	3615.00	3605.00	-15.00	1	346
09:10:02	3610.00	3615.00	3610.00	-10.00	5	345
09:10:02	3615.00	3620.00	3615.00	-5.00	1	340
09:10:00	3615.00	3620.00	3620.00	0	1	339
09:09:56	3615.00	3620.00	3620.00	0	1	338
09:09:36	3605.00	3610.00	3610.00	-10.00	2	337
09:09:34	3610.00	3615.00	3610.00	-10.00	1	335
09:09:34	3605.00	3610.00	3610.00	-10.00	2	334
09:09:32	3605.00	3610.00	3610.00	-10.00	2	332
09:09:30	3605.00	3610.00	3610.00	-10.00	2	330
09:09:25	3610.00	3615.00	3610.00	-10.00	1	328
09:09:25	3605.00	3610.00	3610.00	-10.00	2	327
09:09:23	3605.00	3610.00	3610.00	-10.00	1	325
09:09:18	3605.00	3610.00	3605.00	-15.00	1	324
09:09:13	3610.00	3620.00	3610.00	-10.00	3	323
09:09:03	3620.00	3625.00	3620.00	0	1	320
09:09:03	3620.00	3625.00	3620.00	0	2	319
09:09:03	3620.00	3625.00	3620.00	0	2	317
09:09:03	3620.00	3625.00	3620.00	0	4	315
09:09:03	3625.00	3630.00	3625.00	+5.00	4	311
09:09:03	3625.00	3630.00	3625.00	+5.00	1	307
09:09:03	3625.00	3630.00	3625.00	+5.00	2	306
09:09:03	3625.00	3630.00	3625.00	+5.00	6	304
09:09:02	3630.00	3640.00	3630.00	+10.00	1	298
09:09:02	3630.00	3640.00	3630.00	+10.00	3	297
09:09:01	3635.00	3640.00	3635.00	+15.00	1	294
09:09:01	3635.00	3645.00	3635.00	+15.00	2	293
09:08:23	3645.00	3655.00	3645.00	+25.00	1	291
09:08:23	3650.00	3655.00	3650.00	+30.00	1	290
09:08:17	3645.00	3655.00	3655.00	+35.00	1	289
09:08:13	3650.00	3660.00	3650.00	+30.00	1	288
09:08:13	3650.00	3660.00	3650.00	+30.00	1	287
09:08:13	3650.00	3655.00	3655.00	+35.00	1	286
09:08:02	3650.00	3655.00	3655.00	+35.00	1	285
09:08:00	3655.00	3660.00	3655.00	+35.00	1	284
09:08:00	3660.00	3665.00	3660.00	+40.00	1	283
09:08:00	3660.00	3670.00	3660.00	+40.00	3	282
09:08:00	3660.00	3670.00	3660.00	+40.00	1	279
09:07:59	3665.00	3675.00	3665.00	+45.00	2	278
09:07:30	3655.00	3660.00	3660.00	+40.00	1	276
09:07:29	3655.00	3660.00	3660.00	+40.00	1	275
09:07:22	3655.00	3660.00	3660.00	+40.00	1	274
09:07:15	3655.00	3660.00	3655.00	+35.00	1	273
09:06:58	3640.00	3655.00	3655.00	+35.00	1	272
09:06:57	3640.00	3650.00	3650.00	+30.00	1	271
09:06:55	3635.00	3650.00	3635.00	+15.00	1	270
09:06:53	3650.00	3655.00	3650.00	+30.00	1	269
09:06:25	3645.00	3650.00	3650.00	+30.00	1	268
09:06:08	3630.00	3645.00	3645.00	+25.00	1	267
09:06:08	3620.00	3630.00	3645.00	+25.00	1	266
09:06:08	3620.00	3630.00	3640.00	+20.00	2	265
09:06:08	3620.00	3630.00	3630.00	+10.00	2	263
09:06:01	3625.00	3640.00	3625.00	+5.00	1	261
09:05:57	3625.00	3635.00	3625.00	+5.00	4	260
09:05:57	3625.00	3635.00	3625.00	+5.00	1	256
09:05:57	3625.00	3635.00	3625.00	+5.00	1	255
09:05:56	3625.00	3635.00	3625.00	+5.00	1	254
09:05:55	3630.00	3635.00	3630.00	+10.00	1	253
09:05:54	3630.00	3635.00	3630.00	+10.00	1	252
09:05:54	3630.00	3635.00	3630.00	+10.00	1	251
09:05:53	3630.00	3635.00	3630.00	+10.00	1	250
09:05:49	3630.00	3635.00	3635.00	+15.00	1	249
09:05:45	3635.00	3660.00	3635.00	+15.00	1	248
09:05:45	3635.00	3640.00	3640.00	+20.00	1	247
09:05:44	3640.00	3660.00	3640.00	+20.00	1	246
09:05:42	3630.00	3635.00	3635.00	+15.00	1	245
09:05:42	3630.00	3650.00	3630.00	+10.00	1	244
09:05:42	3635.00	3655.00	3635.00	+15.00	1	243
09:05:42	3635.00	3655.00	3635.00	+15.00	1	242
09:05:41	3635.00	3655.00	3635.00	+15.00	1	241
09:05:41	3630.00	3635.00	3635.00	+15.00	1	240
09:05:41	3650.00	3660.00	3650.00	+30.00	3	239
09:05:40	3635.00	3660.00	3635.00	+15.00	1	236
09:05:40	3640.00	3655.00	3640.00	+20.00	1	235
09:05:39	3640.00	3660.00	3640.00	+20.00	1	234
09:05:37	3650.00	3665.00	3650.00	+30.00	1	233
09:05:37	3655.00	3665.00	3655.00	+35.00	1	232
09:05:34	3650.00	3670.00	3650.00	+30.00	1	231
09:05:32	3650.00	3670.00	3650.00	+30.00	1	230
09:05:13	3650.00	3665.00	3650.00	+30.00	1	229
09:05:12	3650.00	3665.00	3650.00	+30.00	1	228
09:05:04	3650.00	3665.00	3665.00	+45.00	1	227
09:05:03	3650.00	3665.00	3650.00	+30.00	1	226
09:05:02	3645.00	3660.00	3660.00	+40.00	1	225
09:05:01	3645.00	3650.00	3650.00	+30.00	1	224
09:05:01	3650.00	3660.00	3650.00	+30.00	2	223
09:05:01	3650.00	3665.00	3650.00	+30.00	1	221
09:05:01	3660.00	3665.00	3660.00	+40.00	1	220
09:04:59	3665.00	3670.00	3665.00	+45.00	1	219
09:04:59	3665.00	3670.00	3665.00	+45.00	3	218
09:04:57	3670.00	3680.00	3670.00	+50.00	2	215
09:04:56	3675.00	3680.00	3675.00	+55.00	1	213
09:04:56	3670.00	3680.00	3670.00	+50.00	1	212
09:04:56	3670.00	3680.00	3670.00	+50.00	1	211
09:04:56	3670.00	3680.00	3680.00	+60.00	1	210
09:04:53	3670.00	3680.00	3680.00	+60.00	1	209
09:04:49	3670.00	3680.00	3680.00	+60.00	1	208
09:04:47	3670.00	3680.00	3680.00	+60.00	1	207
09:04:46	3670.00	3680.00	3680.00	+60.00	1	206
09:04:37	3670.00	3680.00	3680.00	+60.00	1	205
09:04:31	3665.00	3670.00	3670.00	+50.00	2	204
09:04:29	3670.00	3680.00	3670.00	+50.00	1	202
09:04:28	3665.00	3670.00	3670.00	+50.00	2	201
09:04:27	3665.00	3670.00	3670.00	+50.00	2	199
09:04:26	3660.00	3670.00	3670.00	+50.00	1	197
09:04:14	3670.00	3680.00	3670.00	+50.00	1	196
09:04:13	3680.00	3685.00	3680.00	+60.00	3	195
09:04:12	3680.00	3685.00	3680.00	+60.00	1	192
09:04:03	3680.00	3685.00	3685.00	+65.00	1	191
09:03:57	3685.00	3690.00	3685.00	+65.00	1	190
09:03:56	3685.00	3690.00	3685.00	+65.00	1	189
09:03:41	3690.00	3695.00	3690.00	+70.00	2	188
09:03:41	3690.00	3695.00	3690.00	+70.00	1	186
09:03:37	3700.00	3705.00	3700.00	+80.00	2	185
09:03:37	3700.00	3710.00	3700.00	+80.00	6	183
09:03:37	3705.00	3715.00	3705.00	+85.00	5	177
09:03:32	3710.00	3715.00	3710.00	+90.00	1	172
09:03:29	3705.00	3710.00	3710.00	+90.00	1	171
09:03:23	3710.00	3720.00	3710.00	+90.00	1	170
09:03:13	3705.00	3720.00	3720.00	+100.00	1	169
09:03:04	3705.00	3720.00	3720.00	+100.00	1	168
09:03:03	3705.00	3720.00	3705.00	+85.00	1	167
09:02:56	3705.00	3720.00	3720.00	+100.00	1	166
09:02:45	3700.00	3715.00	3715.00	+95.00	1	165
09:02:44	3710.00	3715.00	3710.00	+90.00	2	164
09:02:44	3715.00	3720.00	3715.00	+95.00	1	162
09:02:32	3710.00	3725.00	3725.00	+105.00	1	161
09:02:26	3725.00	3730.00	3725.00	+105.00	1	160
09:02:21	3720.00	3725.00	3725.00	+105.00	1	159
09:02:19	3715.00	3725.00	3725.00	+105.00	1	158
09:02:18	3720.00	3725.00	3720.00	+100.00	1	157
09:02:18	3715.00	3720.00	3720.00	+100.00	1	156
09:02:18	3715.00	3720.00	3720.00	+100.00	1	155
09:02:18	3715.00	3720.00	3720.00	+100.00	1	154
09:02:14	3720.00	3725.00	3720.00	+100.00	1	153
09:02:13	3705.00	3725.00	3725.00	+105.00	4	152
09:02:12	3710.00	3730.00	3710.00	+90.00	3	148
09:02:12	3710.00	3730.00	3710.00	+90.00	1	145
09:02:06	3720.00	3735.00	3720.00	+100.00	1	144
09:02:06	3725.00	3735.00	3725.00	+105.00	1	143
09:02:06	3730.00	3735.00	3730.00	+110.00	2	142
09:02:06	3730.00	3735.00	3730.00	+110.00	7	140
09:02:04	3735.00	3740.00	3735.00	+115.00	2	133
09:02:03	3735.00	3740.00	3735.00	+115.00	1	131
09:02:03	3735.00	3740.00	3735.00	+115.00	1	130
09:02:00	3735.00	3740.00	3740.00	+120.00	1	129
09:02:00	3735.00	3740.00	3740.00	+120.00	1	128
09:01:58	3740.00	3760.00	3740.00	+120.00	1	127
09:01:57	3740.00	3760.00	3740.00	+120.00	1	126
09:01:57	3750.00	3765.00	3750.00	+130.00	1	125
09:01:57	3750.00	3765.00	3750.00	+130.00	1	124
09:01:57	3750.00	3765.00	3765.00	+145.00	1	123
09:01:55	3755.00	3765.00	3755.00	+135.00	1	122
09:01:55	3755.00	3765.00	3755.00	+135.00	2	121
09:01:55	3755.00	3770.00	3755.00	+135.00	4	119
09:01:55	3760.00	3770.00	3760.00	+140.00	1	115
09:01:47	3755.00	3770.00	3770.00	+150.00	1	114
09:01:45	3755.00	3770.00	3770.00	+150.00	1	113
09:01:44	3755.00	3770.00	3770.00	+150.00	2	112
09:01:42	3760.00	3770.00	3760.00	+140.00	1	110
09:01:42	3765.00	3770.00	3765.00	+145.00	1	109
09:01:39	3765.00	3770.00	3770.00	+150.00	1	108
09:01:38	3760.00	3765.00	3765.00	+145.00	1	107
09:01:35	3760.00	3765.00	3765.00	+145.00	1	106
09:01:28	3760.00	3765.00	3765.00	+145.00	1	105
09:01:27	3765.00	3770.00	3765.00	+145.00	1	104
09:01:25	3765.00	3770.00	3765.00	+145.00	1	103
09:01:11	3775.00	3780.00	3775.00	+155.00	1	102
09:01:11	3770.00	3780.00	3770.00	+150.00	1	101
09:01:10	3770.00	3780.00	3780.00	+160.00	1	100
09:01:01	3770.00	3790.00	3790.00	+170.00	1	99
09:01:00	3770.00	3775.00	3775.00	+155.00	1	98
09:01:00	3770.00	3775.00	3775.00	+155.00	1	97
09:01:00	3780.00	3785.00	3780.00	+160.00	1	96
09:01:00	3785.00	3790.00	3785.00	+165.00	2	95
09:00:58	3800.00	3820.00	3800.00	+180.00	2	93
09:00:58	3800.00	3820.00	3800.00	+180.00	1	91
09:00:58	3805.00	3825.00	3805.00	+185.00	1	90
09:00:58	3805.00	3825.00	3805.00	+185.00	1	89
09:00:57	3805.00	3820.00	3820.00	+200.00	1	88
09:00:48	3800.00	3805.00	3805.00	+185.00	1	87
09:00:47	3805.00	3825.00	3805.00	+185.00	2	86
09:00:46	3805.00	3820.00	3820.00	+200.00	2	84
09:00:46	3800.00	3815.00	3815.00	+195.00	1	82
09:00:46	3800.00	3810.00	3810.00	+190.00	2	81
09:00:45	3790.00	3800.00	3800.00	+180.00	1	79
09:00:45	3785.00	3800.00	3800.00	+180.00	1	78
09:00:40	3770.00	3795.00	3795.00	+175.00	1	77
09:00:34	3755.00	3775.00	3800.00	+180.00	2	76
09:00:34	3755.00	3775.00	3790.00	+170.00	2	74
09:00:34	3755.00	3775.00	3775.00	+155.00	1	72
09:00:34	3755.00	3775.00	3775.00	+155.00	1	71
09:00:33	3760.00	3775.00	3760.00	+140.00	2	70
09:00:32	3760.00	3775.00	3760.00	+140.00	1	68
09:00:31	3775.00	3780.00	3775.00	+155.00	1	67
09:00:29	3755.00	3770.00	3770.00	+150.00	1	66
09:00:27	3760.00	3770.00	3770.00	+150.00	1	65
09:00:27	3770.00	3785.00	3770.00	+150.00	1	64
09:00:26	3770.00	3785.00	3770.00	+150.00	1	63
09:00:26	3770.00	3775.00	3775.00	+155.00	1	62
09:00:26	3770.00	3785.00	3785.00	+165.00	1	61
09:00:25	3770.00	3775.00	3775.00	+155.00	1	60
09:00:24	3770.00	3775.00	3775.00	+155.00	1	59
09:00:24	3770.00	3775.00	3775.00	+155.00	1	58
09:00:24	3775.00	3790.00	3775.00	+155.00	2	57
09:00:24	3775.00	3780.00	3780.00	+160.00	1	55
09:00:21	3755.00	3775.00	3775.00	+155.00	2	54
09:00:21	3755.00	3775.00	3755.00	+135.00	1	52
09:00:20	3765.00	3780.00	3755.00	+135.00	1	51
09:00:20	3765.00	3780.00	3760.00	+140.00	1	50
09:00:20	3765.00	3780.00	3765.00	+145.00	1	49
09:00:20	3755.00	3780.00	3780.00	+160.00	1	48
09:00:18	3750.00	3780.00	3780.00	+160.00	1	47
09:00:18	3775.00	3780.00	3780.00	+160.00	1	46
09:00:17	3780.00	3805.00	3780.00	+160.00	1	45
09:00:16	3775.00	3810.00	3775.00	+155.00	1	44
09:00:16	3775.00	3810.00	3775.00	+155.00	2	43
09:00:16	3770.00	3800.00	3800.00	+180.00	1	41
09:00:16	3765.00	3785.00	3800.00	+180.00	2	40
09:00:16	3765.00	3785.00	3795.00	+175.00	1	38
09:00:16	3765.00	3785.00	3785.00	+165.00	2	37
09:00:15	3760.00	3780.00	3780.00	+160.00	1	35
09:00:15	3760.00	3780.00	3780.00	+160.00	1	34
09:00:15	3760.00	3770.00	3770.00	+150.00	1	33
09:00:15	3750.00	3760.00	3765.00	+145.00	1	32
09:00:15	3750.00	3760.00	3760.00	+140.00	1	31
09:00:15	3755.00	3760.00	3755.00	+135.00	1	30
09:00:15	3755.00	3760.00	3755.00	+135.00	2	29
09:00:15	3755.00	3760.00	3755.00	+135.00	4	27
09:00:15	--	--	3755.00	+135.00	23	23

　

其他人也逛...

KIRIN–生茶525ml(24入/箱)

POCO X8 Pro Max 12G/512G

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Samsung Galaxy S25 Ultra (12G/256G)

幫寶適極上守護一級幫拉拉褲/褲型/箱購

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞大麥克好禮即享券

MyCard 1000點虛擬點數卡

App Store Card $ 6000 - 數位序號

麥當勞十塊麥克鷄塊即享券

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

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【美股盤後】美伊有望簽署和平...

中國長鑫科技將上市 A股2026年...

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

‧中華電信ADR12日上漲0.09美元漲...
‧中國消費放緩　大成南僑調整布...
‧日月光投控ADR12日上漲1.32美元...

加密貨幣

比特幣BTC	64215.50	668.06	1.05%
以太幣ETH	1675.95	4.13	0.25%
瑞波幣XRP	1.15	0.01	0.74%
比特幣現金BCH	207.47	2.22	1.08%
萊特幣LTC	43.75	1.24	2.92%
卡達幣ADA	0.171750	0.00	0.83%
波場幣TRX	0.318056	0.00	0.49%
恆星幣XLM	0.186599	-0.01	-2.64%

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。