最新[公告] 金益鼎:公告本公司火災事件說明熱門中國10項涉台措施經濟部：台灣按照自己目標走

更新報價

貿聯-KY (3665) 其他電子業上市

2200.00 ▲+70.00 +3.29% 49.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+70.00	2,292	2195.00	6	2200.00	4	2200.00	2225.00	2115.00	2130.00

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	2195.00	2200.00	2200.00	+70.00	3	2292
13:30:00	2195.00	2200.00	2200.00	+70.00	214	2289
13:24:58	2185.00	2190.00	2185.00	+55.00	1	2075
13:24:58	2185.00	2190.00	2190.00	+60.00	2	2074
13:24:29	2185.00	2190.00	2185.00	+55.00	1	2072
13:24:11	2185.00	2190.00	2190.00	+60.00	1	2071
13:24:09	2185.00	2190.00	2190.00	+60.00	1	2070
13:24:07	2190.00	2195.00	2190.00	+60.00	2	2069
13:24:07	2190.00	2195.00	2190.00	+60.00	1	2067
13:24:00	2190.00	2195.00	2195.00	+65.00	1	2066
13:24:00	2190.00	2195.00	2190.00	+60.00	1	2065
13:23:58	2190.00	2195.00	2190.00	+60.00	1	2064
13:23:56	2190.00	2195.00	2190.00	+60.00	1	2063
13:23:50	2190.00	2195.00	2195.00	+65.00	1	2062
13:23:50	2190.00	2195.00	2190.00	+60.00	1	2061
13:23:50	2190.00	2195.00	2190.00	+60.00	1	2060
13:23:37	2190.00	2195.00	2190.00	+60.00	3	2059
13:23:37	2190.00	2195.00	2190.00	+60.00	1	2056
13:23:28	2190.00	2195.00	2190.00	+60.00	1	2055
13:23:00	2190.00	2195.00	2195.00	+65.00	1	2054
13:23:00	2190.00	2195.00	2190.00	+60.00	2	2053
13:22:56	2190.00	2195.00	2190.00	+60.00	5	2051
13:22:32	2190.00	2195.00	2195.00	+65.00	1	2046
13:22:20	2190.00	2195.00	2195.00	+65.00	1	2045
13:22:20	2190.00	2195.00	2195.00	+65.00	1	2044
13:22:20	2195.00	2200.00	2195.00	+65.00	7	2043
13:21:55	2195.00	2200.00	2195.00	+65.00	4	2036
13:21:55	2195.00	2200.00	2200.00	+70.00	1	2032
13:21:52	2195.00	2200.00	2195.00	+65.00	1	2031
13:21:43	2195.00	2200.00	2195.00	+65.00	2	2030
13:21:43	2195.00	2200.00	2195.00	+65.00	2	2028
13:21:32	2195.00	2200.00	2200.00	+70.00	1	2026
13:20:59	2195.00	2200.00	2200.00	+70.00	1	2025
13:20:26	2195.00	2200.00	2200.00	+70.00	1	2024
13:20:00	2195.00	2200.00	2200.00	+70.00	3	2023
13:19:59	2195.00	2200.00	2200.00	+70.00	1	2020
13:19:44	2195.00	2200.00	2200.00	+70.00	1	2019
13:19:18	2195.00	2200.00	2195.00	+65.00	1	2018
13:19:00	2195.00	2200.00	2200.00	+70.00	1	2017
13:18:58	2195.00	2200.00	2200.00	+70.00	1	2016
13:18:42	2195.00	2200.00	2200.00	+70.00	1	2015
13:18:38	2195.00	2200.00	2200.00	+70.00	1	2014
13:17:47	2195.00	2200.00	2200.00	+70.00	1	2013
13:17:32	2195.00	2200.00	2200.00	+70.00	1	2012
13:17:09	2195.00	2200.00	2200.00	+70.00	3	2011
13:16:43	2200.00	2205.00	2200.00	+70.00	3	2008
13:16:37	2200.00	2205.00	2205.00	+75.00	1	2005
13:16:36	2195.00	2200.00	2200.00	+70.00	1	2004
13:16:34	2195.00	2200.00	2200.00	+70.00	3	2003
13:16:09	2195.00	2200.00	2200.00	+70.00	1	2000
13:16:04	2195.00	2200.00	2200.00	+70.00	1	1999
13:15:42	2195.00	2200.00	2195.00	+65.00	1	1998
13:15:23	2195.00	2200.00	2200.00	+70.00	1	1997
13:15:10	2195.00	2200.00	2200.00	+70.00	1	1996
13:15:00	2195.00	2200.00	2200.00	+70.00	1	1995
13:14:59	2195.00	2200.00	2200.00	+70.00	1	1994
13:14:49	2195.00	2200.00	2200.00	+70.00	1	1993
13:14:47	2195.00	2200.00	2200.00	+70.00	1	1992
13:14:42	2195.00	2200.00	2200.00	+70.00	1	1991
13:14:37	2195.00	2200.00	2200.00	+70.00	1	1990
13:14:23	2195.00	2200.00	2195.00	+65.00	1	1989
13:14:20	2195.00	2200.00	2200.00	+70.00	3	1988
13:14:08	2190.00	2195.00	2195.00	+65.00	6	1985
13:13:08	2190.00	2200.00	2200.00	+70.00	1	1979
13:13:06	2190.00	2200.00	2190.00	+60.00	5	1978
13:13:00	2195.00	2200.00	2190.00	+60.00	2	1973
13:13:00	2195.00	2200.00	2195.00	+65.00	8	1971
13:12:43	2195.00	2200.00	2195.00	+65.00	1	1963
13:12:12	2195.00	2200.00	2195.00	+65.00	1	1962
13:12:12	2195.00	2200.00	2195.00	+65.00	5	1961
13:11:45	2195.00	2200.00	2195.00	+65.00	1	1956
13:11:41	2195.00	2200.00	2200.00	+70.00	1	1955
13:10:17	2195.00	2200.00	2200.00	+70.00	1	1954
13:10:13	2195.00	2205.00	2205.00	+75.00	1	1953
13:10:12	2195.00	2205.00	2205.00	+75.00	1	1952
13:10:11	2195.00	2200.00	2200.00	+70.00	1	1951
13:10:11	2195.00	2200.00	2200.00	+70.00	4	1950
13:10:11	2195.00	2200.00	2200.00	+70.00	3	1946
13:10:11	2195.00	2200.00	2200.00	+70.00	1	1943
13:10:08	2195.00	2200.00	2200.00	+70.00	1	1942
13:10:03	2195.00	2200.00	2200.00	+70.00	1	1941
13:09:59	2195.00	2200.00	2195.00	+65.00	1	1940
13:09:56	2195.00	2200.00	2195.00	+65.00	7	1939
13:09:33	2195.00	2200.00	2195.00	+65.00	1	1932
13:09:16	2195.00	2200.00	2200.00	+70.00	1	1931
13:09:16	2200.00	2205.00	2200.00	+70.00	5	1930
13:09:16	2200.00	2205.00	2200.00	+70.00	2	1925
13:09:16	2200.00	2205.00	2200.00	+70.00	10	1923
13:08:45	2200.00	2205.00	2205.00	+75.00	1	1913
13:08:18	2200.00	2205.00	2205.00	+75.00	1	1912
13:08:17	2200.00	2205.00	2205.00	+75.00	1	1911
13:08:07	2200.00	2205.00	2205.00	+75.00	1	1910
13:07:50	2200.00	2205.00	2205.00	+75.00	1	1909
13:07:17	2200.00	2205.00	2205.00	+75.00	1	1908
13:07:17	2200.00	2205.00	2205.00	+75.00	1	1907
13:06:22	2200.00	2205.00	2205.00	+75.00	1	1906
13:06:21	2200.00	2205.00	2205.00	+75.00	2	1905
13:05:51	2200.00	2205.00	2205.00	+75.00	1	1903
13:05:50	2200.00	2205.00	2205.00	+75.00	1	1902
13:05:39	2200.00	2205.00	2205.00	+75.00	1	1901
13:04:44	2195.00	2205.00	2205.00	+75.00	1	1900
13:04:43	2195.00	2200.00	2200.00	+70.00	1	1899
13:04:40	2195.00	2205.00	2195.00	+65.00	5	1898
13:04:36	2195.00	2200.00	2200.00	+70.00	6	1893
13:04:36	2195.00	2200.00	2200.00	+70.00	1	1887
13:04:36	2195.00	2200.00	2200.00	+70.00	1	1886
13:04:26	2195.00	2200.00	2200.00	+70.00	1	1885
13:04:22	2195.00	2200.00	2200.00	+70.00	1	1884
13:03:35	2195.00	2200.00	2195.00	+65.00	1	1883
13:03:33	2190.00	2195.00	2195.00	+65.00	5	1882
13:03:33	2190.00	2195.00	2195.00	+65.00	1	1877
13:03:32	2190.00	2195.00	2195.00	+65.00	1	1876
13:03:30	2190.00	2195.00	2195.00	+65.00	1	1875
13:03:24	2190.00	2195.00	2190.00	+60.00	1	1874
13:03:11	2190.00	2195.00	2195.00	+65.00	1	1873
13:03:02	2190.00	2195.00	2195.00	+65.00	1	1872
13:02:54	2190.00	2195.00	2195.00	+65.00	1	1871
13:01:31	2190.00	2195.00	2195.00	+65.00	1	1870
13:01:26	2190.00	2195.00	2195.00	+65.00	1	1869
13:01:04	2195.00	2200.00	2195.00	+65.00	1	1868
13:01:03	2195.00	2200.00	2195.00	+65.00	2	1867
13:00:01	2195.00	2200.00	2200.00	+70.00	1	1865
12:59:58	2195.00	2200.00	2200.00	+70.00	1	1864
12:59:56	2195.00	2200.00	2195.00	+65.00	1	1863
12:59:55	2195.00	2200.00	2195.00	+65.00	1	1862
12:59:54	2195.00	2200.00	2195.00	+65.00	1	1861
12:59:51	2195.00	2200.00	2195.00	+65.00	1	1860
12:59:51	2195.00	2200.00	2195.00	+65.00	1	1859
12:59:50	2195.00	2200.00	2195.00	+65.00	1	1858
12:59:17	2195.00	2200.00	2195.00	+65.00	1	1857
12:59:00	2195.00	2200.00	2195.00	+65.00	1	1856
12:58:30	2195.00	2200.00	2200.00	+70.00	1	1855
12:58:07	2195.00	2200.00	2200.00	+70.00	3	1854
12:58:06	2200.00	2205.00	2200.00	+70.00	1	1851
12:58:03	2195.00	2200.00	2200.00	+70.00	1	1850
12:58:03	2200.00	2205.00	2200.00	+70.00	7	1849
12:57:41	2200.00	2205.00	2200.00	+70.00	4	1842
12:57:16	2200.00	2205.00	2200.00	+70.00	1	1838
12:57:02	2200.00	2205.00	2205.00	+75.00	1	1837
12:56:56	2195.00	2200.00	2200.00	+70.00	1	1836
12:56:55	2200.00	2205.00	2200.00	+70.00	1	1835
12:56:52	2200.00	2205.00	2200.00	+70.00	1	1834
12:56:36	2195.00	2200.00	2200.00	+70.00	1	1833
12:56:31	2200.00	2205.00	2200.00	+70.00	1	1832
12:56:30	2195.00	2205.00	2205.00	+75.00	1	1831
12:56:30	2195.00	2200.00	2200.00	+70.00	1	1830
12:56:30	2195.00	2200.00	2200.00	+70.00	10	1829
12:56:28	2195.00	2200.00	2200.00	+70.00	1	1819
12:56:22	2195.00	2200.00	2200.00	+70.00	1	1818
12:56:01	2195.00	2200.00	2200.00	+70.00	1	1817
12:56:01	2195.00	2200.00	2200.00	+70.00	1	1816
12:55:51	2195.00	2200.00	2200.00	+70.00	1	1815
12:55:35	2195.00	2200.00	2200.00	+70.00	1	1814
12:55:17	2195.00	2200.00	2200.00	+70.00	1	1813
12:54:29	2195.00	2200.00	2200.00	+70.00	1	1812
12:54:28	2195.00	2200.00	2200.00	+70.00	1	1811
12:54:20	2195.00	2200.00	2200.00	+70.00	1	1810
12:54:09	2195.00	2200.00	2200.00	+70.00	1	1809
12:54:06	2195.00	2200.00	2200.00	+70.00	1	1808
12:53:39	2195.00	2200.00	2200.00	+70.00	1	1807
12:53:37	2195.00	2200.00	2200.00	+70.00	1	1806
12:53:37	2195.00	2200.00	2200.00	+70.00	2	1805
12:53:36	2190.00	2195.00	2195.00	+65.00	9	1803
12:53:36	2190.00	2195.00	2195.00	+65.00	5	1794
12:53:19	2190.00	2195.00	2195.00	+65.00	1	1789
12:53:13	2190.00	2195.00	2195.00	+65.00	1	1788
12:53:01	2190.00	2195.00	2195.00	+65.00	1	1787
12:52:59	2185.00	2190.00	2190.00	+60.00	1	1786
12:52:59	2185.00	2190.00	2190.00	+60.00	5	1785
12:52:39	2185.00	2190.00	2190.00	+60.00	1	1780
12:52:31	2185.00	2190.00	2190.00	+60.00	1	1779
12:52:26	2185.00	2190.00	2190.00	+60.00	1	1778
12:52:07	2185.00	2190.00	2190.00	+60.00	1	1777
12:52:03	2185.00	2190.00	2185.00	+55.00	1	1776
12:51:56	2185.00	2190.00	2190.00	+60.00	1	1775
12:51:55	2185.00	2190.00	2190.00	+60.00	3	1774
12:51:29	2185.00	2190.00	2185.00	+55.00	1	1771
12:51:20	2185.00	2190.00	2190.00	+60.00	1	1770
12:51:11	2185.00	2190.00	2190.00	+60.00	1	1769
12:51:09	2185.00	2190.00	2185.00	+55.00	1	1768
12:50:25	2185.00	2190.00	2190.00	+60.00	1	1767
12:50:24	2185.00	2190.00	2190.00	+60.00	1	1766
12:50:11	2185.00	2190.00	2190.00	+60.00	1	1765
12:50:03	2185.00	2190.00	2190.00	+60.00	1	1764
12:49:43	2185.00	2190.00	2190.00	+60.00	1	1763
12:49:32	2185.00	2190.00	2190.00	+60.00	2	1762
12:49:31	2185.00	2190.00	2190.00	+60.00	1	1760
12:49:27	2185.00	2190.00	2190.00	+60.00	1	1759
12:48:37	2180.00	2190.00	2190.00	+60.00	1	1758
12:48:37	2180.00	2190.00	2190.00	+60.00	1	1757
12:48:24	2180.00	2185.00	2185.00	+55.00	1	1756
12:48:15	2180.00	2185.00	2185.00	+55.00	5	1755
12:48:15	2180.00	2185.00	2185.00	+55.00	3	1750
12:48:15	2180.00	2185.00	2185.00	+55.00	1	1747
12:48:15	2180.00	2185.00	2185.00	+55.00	1	1746
12:48:15	2180.00	2185.00	2185.00	+55.00	1	1745
12:48:12	2180.00	2185.00	2185.00	+55.00	1	1744
12:48:12	2180.00	2185.00	2185.00	+55.00	1	1743
12:47:42	2180.00	2185.00	2185.00	+55.00	1	1742
12:47:31	2180.00	2185.00	2185.00	+55.00	1	1741
12:47:18	2180.00	2185.00	2185.00	+55.00	1	1740
12:46:45	2180.00	2185.00	2185.00	+55.00	1	1739
12:46:19	2180.00	2185.00	2180.00	+50.00	1	1738
12:45:55	2180.00	2185.00	2185.00	+55.00	1	1737
12:45:48	2180.00	2185.00	2185.00	+55.00	1	1736
12:45:00	2180.00	2185.00	2180.00	+50.00	1	1735
12:44:58	2180.00	2185.00	2180.00	+50.00	1	1734
12:44:51	2180.00	2185.00	2185.00	+55.00	1	1733
12:44:07	2180.00	2185.00	2185.00	+55.00	1	1732
12:43:35	2180.00	2185.00	2185.00	+55.00	1	1731
12:43:29	2180.00	2185.00	2180.00	+50.00	1	1730
12:42:57	2180.00	2185.00	2180.00	+50.00	1	1729
12:42:55	2180.00	2185.00	2185.00	+55.00	1	1728
12:42:32	2175.00	2180.00	2180.00	+50.00	11	1727
12:39:59	2180.00	2185.00	2180.00	+50.00	1	1716
12:39:58	2180.00	2185.00	2180.00	+50.00	1	1715
12:39:57	2180.00	2185.00	2180.00	+50.00	5	1714
12:39:54	2180.00	2185.00	2180.00	+50.00	1	1709
12:39:52	2180.00	2185.00	2180.00	+50.00	1	1708
12:39:49	2180.00	2185.00	2180.00	+50.00	1	1707
12:39:49	2180.00	2185.00	2180.00	+50.00	1	1706
12:39:41	2180.00	2185.00	2180.00	+50.00	1	1705
12:39:29	2180.00	2185.00	2180.00	+50.00	1	1704
12:39:16	2180.00	2185.00	2180.00	+50.00	2	1703
12:38:55	2185.00	2190.00	2185.00	+55.00	1	1701
12:38:55	2185.00	2190.00	2185.00	+55.00	8	1700
12:38:35	2180.00	2185.00	2185.00	+55.00	1	1692
12:38:35	2180.00	2185.00	2185.00	+55.00	1	1691
12:38:19	2180.00	2185.00	2185.00	+55.00	1	1690
12:38:16	2180.00	2185.00	2185.00	+55.00	3	1689
12:38:07	2180.00	2185.00	2185.00	+55.00	1	1686
12:38:00	2180.00	2185.00	2180.00	+50.00	1	1685
12:37:46	2180.00	2190.00	2180.00	+50.00	1	1684
12:36:59	2180.00	2185.00	2185.00	+55.00	1	1683
12:36:58	2180.00	2185.00	2185.00	+55.00	1	1682
12:36:49	2180.00	2185.00	2185.00	+55.00	1	1681
12:36:41	2180.00	2185.00	2185.00	+55.00	3	1680
12:36:32	2180.00	2185.00	2185.00	+55.00	1	1677
12:36:29	2180.00	2190.00	2180.00	+50.00	5	1676
12:36:29	2180.00	2185.00	2185.00	+55.00	1	1671
12:35:55	2180.00	2185.00	2185.00	+55.00	1	1670
12:35:55	2180.00	2185.00	2185.00	+55.00	1	1669
12:35:31	2180.00	2185.00	2185.00	+55.00	1	1668
12:35:22	2180.00	2185.00	2185.00	+55.00	1	1667
12:35:02	2180.00	2185.00	2185.00	+55.00	1	1666
12:34:15	2180.00	2185.00	2185.00	+55.00	1	1665
12:34:15	2180.00	2185.00	2185.00	+55.00	1	1664
12:33:46	2180.00	2185.00	2185.00	+55.00	1	1663
12:33:39	2180.00	2185.00	2185.00	+55.00	1	1662
12:33:30	2180.00	2185.00	2185.00	+55.00	1	1661
12:33:16	2180.00	2185.00	2185.00	+55.00	1	1660
12:32:49	2180.00	2185.00	2185.00	+55.00	1	1659
12:32:38	2180.00	2185.00	2185.00	+55.00	1	1658
12:32:28	2175.00	2180.00	2180.00	+50.00	4	1657
12:32:27	2175.00	2180.00	2180.00	+50.00	1	1653
12:32:27	2175.00	2180.00	2180.00	+50.00	1	1652
12:32:27	2175.00	2180.00	2180.00	+50.00	1	1651
12:32:27	2175.00	2180.00	2180.00	+50.00	3	1650
12:32:27	2175.00	2180.00	2180.00	+50.00	1	1647
12:32:09	2175.00	2180.00	2180.00	+50.00	1	1646
12:31:56	2175.00	2180.00	2180.00	+50.00	1	1645
12:31:56	2175.00	2180.00	2180.00	+50.00	1	1644
12:31:20	2170.00	2180.00	2180.00	+50.00	2	1643
12:31:19	2170.00	2180.00	2180.00	+50.00	1	1641
12:31:19	2170.00	2180.00	2180.00	+50.00	1	1640
12:31:19	2170.00	2175.00	2175.00	+45.00	4	1639
12:31:19	2170.00	2175.00	2175.00	+45.00	1	1635
12:31:19	2170.00	2175.00	2175.00	+45.00	3	1634
12:31:19	2165.00	2170.00	2170.00	+40.00	12	1631
12:30:49	2165.00	2170.00	2170.00	+40.00	1	1619
12:30:39	2165.00	2170.00	2170.00	+40.00	1	1618
12:30:25	2165.00	2170.00	2170.00	+40.00	1	1617
12:30:25	2165.00	2170.00	2170.00	+40.00	1	1616
12:28:57	2160.00	2170.00	2170.00	+40.00	1	1615
12:28:30	2160.00	2170.00	2170.00	+40.00	1	1614
12:28:24	2160.00	2170.00	2170.00	+40.00	1	1613
12:28:24	2165.00	2170.00	2165.00	+35.00	1	1612
12:28:14	2165.00	2170.00	2165.00	+35.00	5	1611
12:28:11	2160.00	2165.00	2165.00	+35.00	1	1606
12:27:39	2160.00	2165.00	2165.00	+35.00	1	1605
12:27:22	2160.00	2165.00	2165.00	+35.00	1	1604
12:27:02	2160.00	2165.00	2165.00	+35.00	1	1603
12:26:58	2160.00	2165.00	2165.00	+35.00	1	1602
12:25:04	2155.00	2160.00	2160.00	+30.00	1	1601
12:25:03	2155.00	2160.00	2160.00	+30.00	1	1600
12:23:56	2160.00	2165.00	2160.00	+30.00	1	1599
12:23:35	2160.00	2165.00	2160.00	+30.00	1	1598
12:23:35	2160.00	2165.00	2160.00	+30.00	1	1597
12:23:35	2160.00	2165.00	2160.00	+30.00	1	1596
12:22:47	2155.00	2160.00	2160.00	+30.00	1	1595
12:22:27	2155.00	2160.00	2160.00	+30.00	1	1594
12:22:17	2155.00	2160.00	2160.00	+30.00	1	1593
12:22:13	2155.00	2160.00	2160.00	+30.00	1	1592
12:21:59	2155.00	2160.00	2160.00	+30.00	1	1591
12:20:48	2150.00	2155.00	2155.00	+25.00	1	1590
12:20:48	2150.00	2155.00	2155.00	+25.00	1	1589
12:20:26	2150.00	2155.00	2155.00	+25.00	1	1588
12:20:07	2145.00	2150.00	2150.00	+20.00	4	1587
12:19:52	2145.00	2150.00	2150.00	+20.00	1	1583
12:19:51	2145.00	2150.00	2150.00	+20.00	1	1582
12:19:46	2145.00	2150.00	2150.00	+20.00	1	1581
12:19:44	2145.00	2150.00	2150.00	+20.00	1	1580
12:19:33	2145.00	2150.00	2150.00	+20.00	1	1579
12:19:26	2145.00	2150.00	2150.00	+20.00	1	1578
12:19:09	2145.00	2150.00	2150.00	+20.00	1	1577
12:18:59	2145.00	2150.00	2150.00	+20.00	1	1576
12:17:31	2145.00	2150.00	2150.00	+20.00	1	1575
12:17:00	2145.00	2150.00	2145.00	+15.00	1	1574
12:16:38	2145.00	2150.00	2145.00	+15.00	1	1573
12:16:11	2145.00	2150.00	2145.00	+15.00	1	1572
12:16:03	2140.00	2145.00	2145.00	+15.00	8	1571
12:16:03	2140.00	2145.00	2145.00	+15.00	1	1563
12:15:47	2140.00	2145.00	2145.00	+15.00	2	1562
12:14:35	2140.00	2145.00	2145.00	+15.00	1	1560
12:12:47	2140.00	2145.00	2145.00	+15.00	1	1559
12:12:35	2140.00	2145.00	2145.00	+15.00	1	1558
12:11:58	2145.00	2150.00	2145.00	+15.00	1	1557
12:11:39	2145.00	2150.00	2145.00	+15.00	2	1556
12:11:39	2145.00	2150.00	2145.00	+15.00	1	1554
12:11:37	2145.00	2150.00	2145.00	+15.00	6	1553
12:10:56	2145.00	2150.00	2145.00	+15.00	1	1547
12:10:36	2145.00	2150.00	2150.00	+20.00	1	1546
12:08:12	2145.00	2150.00	2145.00	+15.00	1	1545
12:07:59	2145.00	2150.00	2145.00	+15.00	1	1544
12:07:17	2145.00	2150.00	2145.00	+15.00	1	1543
12:07:16	2145.00	2150.00	2145.00	+15.00	1	1542
12:07:04	2145.00	2150.00	2145.00	+15.00	1	1541
12:06:19	2145.00	2150.00	2145.00	+15.00	2	1540
12:06:13	2150.00	2155.00	2150.00	+20.00	4	1538
12:06:13	2150.00	2155.00	2150.00	+20.00	5	1534
12:06:12	2150.00	2155.00	2150.00	+20.00	1	1529
12:05:38	2150.00	2155.00	2150.00	+20.00	1	1528
12:05:11	2150.00	2155.00	2150.00	+20.00	1	1527
12:05:06	2155.00	2160.00	2155.00	+25.00	3	1526
12:05:06	2155.00	2160.00	2155.00	+25.00	4	1523
12:04:14	2160.00	2165.00	2160.00	+30.00	7	1519
12:02:54	2165.00	2170.00	2165.00	+35.00	1	1512
12:01:29	2165.00	2170.00	2165.00	+35.00	1	1511
12:01:29	2160.00	2165.00	2165.00	+35.00	3	1510
12:01:26	2160.00	2165.00	2165.00	+35.00	1	1507
12:01:13	2160.00	2165.00	2160.00	+30.00	1	1506
12:01:06	2160.00	2165.00	2165.00	+35.00	1	1505
12:00:58	2160.00	2170.00	2160.00	+30.00	5	1504
12:00:00	2160.00	2170.00	2160.00	+30.00	1	1499
11:59:47	2160.00	2170.00	2160.00	+30.00	1	1498
11:59:44	2160.00	2165.00	2165.00	+35.00	8	1497
11:59:22	2160.00	2165.00	2160.00	+30.00	1	1489
11:58:55	2155.00	2165.00	2165.00	+35.00	1	1488
11:58:51	2160.00	2165.00	2160.00	+30.00	1	1487
11:58:50	2155.00	2160.00	2160.00	+30.00	1	1486
11:58:42	2160.00	2165.00	2160.00	+30.00	2	1485
11:58:24	2160.00	2165.00	2160.00	+30.00	3	1483
11:58:18	2160.00	2165.00	2160.00	+30.00	1	1480
11:58:16	2160.00	2165.00	2160.00	+30.00	1	1479
11:56:00	2160.00	2165.00	2160.00	+30.00	1	1478
11:55:59	2160.00	2165.00	2165.00	+35.00	1	1477
11:54:36	2165.00	2170.00	2165.00	+35.00	1	1476
11:54:18	2165.00	2170.00	2165.00	+35.00	1	1475
11:53:27	2160.00	2170.00	2160.00	+30.00	1	1474
11:52:31	2165.00	2170.00	2165.00	+35.00	5	1473
11:52:15	2165.00	2170.00	2170.00	+40.00	1	1468
11:52:07	2160.00	2165.00	2165.00	+35.00	3	1467
11:52:00	2160.00	2165.00	2165.00	+35.00	1	1464
11:51:32	2160.00	2165.00	2165.00	+35.00	3	1463
11:51:14	2160.00	2165.00	2165.00	+35.00	2	1460
11:51:03	2160.00	2170.00	2160.00	+30.00	2	1458
11:51:01	2165.00	2170.00	2165.00	+35.00	6	1456
11:51:00	2165.00	2170.00	2165.00	+35.00	3	1450
11:49:48	2160.00	2170.00	2160.00	+30.00	1	1447
11:49:46	2160.00	2170.00	2160.00	+30.00	1	1446
11:49:46	2165.00	2170.00	2165.00	+35.00	2	1445
11:49:44	2170.00	2175.00	2170.00	+40.00	6	1443
11:49:44	2170.00	2175.00	2170.00	+40.00	1	1437
11:49:23	2165.00	2170.00	2170.00	+40.00	3	1436
11:48:16	2165.00	2170.00	2170.00	+40.00	1	1433
11:47:27	2170.00	2175.00	2170.00	+40.00	9	1432
11:47:17	2170.00	2175.00	2170.00	+40.00	1	1423
11:46:55	2170.00	2175.00	2170.00	+40.00	1	1422
11:43:05	2170.00	2175.00	2175.00	+45.00	1	1421
11:41:14	2175.00	2180.00	2175.00	+45.00	2	1420
11:40:22	2175.00	2180.00	2175.00	+45.00	1	1418
11:40:18	2175.00	2180.00	2175.00	+45.00	1	1417
11:37:45	2175.00	2180.00	2180.00	+50.00	1	1416
11:36:04	2175.00	2180.00	2180.00	+50.00	1	1415
11:36:04	2175.00	2180.00	2180.00	+50.00	5	1414
11:35:49	2175.00	2180.00	2180.00	+50.00	1	1409
11:35:49	2175.00	2180.00	2175.00	+45.00	1	1408
11:35:00	2175.00	2180.00	2175.00	+45.00	1	1407
11:34:47	2170.00	2175.00	2175.00	+45.00	4	1406
11:33:54	2170.00	2175.00	2175.00	+45.00	1	1402
11:33:50	2170.00	2175.00	2170.00	+40.00	1	1401
11:33:49	2170.00	2175.00	2175.00	+45.00	1	1400
11:33:49	2170.00	2175.00	2175.00	+45.00	1	1399
11:30:47	2170.00	2175.00	2170.00	+40.00	1	1398
11:27:17	2175.00	2180.00	2175.00	+45.00	1	1397
11:27:17	2175.00	2180.00	2175.00	+45.00	1	1396
11:24:44	2170.00	2175.00	2175.00	+45.00	5	1395
11:24:44	2170.00	2175.00	2175.00	+45.00	1	1390
11:22:41	2170.00	2175.00	2170.00	+40.00	1	1389
11:22:40	2170.00	2175.00	2170.00	+40.00	5	1388
11:20:53	2160.00	2170.00	2170.00	+40.00	8	1383
11:20:45	2165.00	2170.00	2165.00	+35.00	1	1375
11:19:54	2165.00	2170.00	2165.00	+35.00	1	1374
11:19:23	2165.00	2170.00	2165.00	+35.00	2	1373
11:19:23	2165.00	2170.00	2165.00	+35.00	1	1371
11:19:20	2170.00	2175.00	2170.00	+40.00	1	1370
11:19:20	2170.00	2175.00	2170.00	+40.00	5	1369
11:17:24	2170.00	2175.00	2170.00	+40.00	1	1364
11:16:00	2170.00	2175.00	2170.00	+40.00	1	1363
11:15:33	2170.00	2175.00	2175.00	+45.00	1	1362
11:14:45	2170.00	2175.00	2170.00	+40.00	1	1361
11:14:23	2175.00	2180.00	2175.00	+45.00	2	1360
11:14:12	2175.00	2180.00	2175.00	+45.00	1	1358
11:14:00	2175.00	2180.00	2175.00	+45.00	1	1357
11:13:30	2175.00	2180.00	2175.00	+45.00	1	1356
11:13:08	2175.00	2180.00	2175.00	+45.00	1	1355
11:12:25	2175.00	2180.00	2175.00	+45.00	3	1354
11:12:15	2175.00	2180.00	2175.00	+45.00	1	1351
11:11:55	2180.00	2185.00	2180.00	+50.00	1	1350
11:11:54	2180.00	2185.00	2180.00	+50.00	1	1349
11:11:41	2180.00	2185.00	2180.00	+50.00	2	1348
11:11:36	2180.00	2185.00	2180.00	+50.00	2	1346
11:11:34	2180.00	2185.00	2185.00	+55.00	1	1344
11:11:00	2180.00	2185.00	2180.00	+50.00	1	1343
11:10:57	2180.00	2185.00	2180.00	+50.00	1	1342
11:10:30	2180.00	2185.00	2185.00	+55.00	1	1341
11:09:45	2180.00	2185.00	2180.00	+50.00	1	1340
11:08:30	2180.00	2185.00	2180.00	+50.00	1	1339
11:08:30	2180.00	2185.00	2185.00	+55.00	1	1338
11:08:30	2180.00	2185.00	2185.00	+55.00	1	1337
11:08:14	2180.00	2185.00	2185.00	+55.00	1	1336
11:07:40	2180.00	2185.00	2180.00	+50.00	1	1335
11:07:15	2180.00	2185.00	2180.00	+50.00	1	1334
11:07:04	2180.00	2185.00	2185.00	+55.00	2	1333
11:06:27	2175.00	2180.00	2180.00	+50.00	2	1331
11:06:27	2175.00	2180.00	2180.00	+50.00	4	1329
11:06:23	2175.00	2180.00	2180.00	+50.00	1	1325
11:06:00	2175.00	2180.00	2175.00	+45.00	1	1324
11:04:45	2170.00	2180.00	2170.00	+40.00	1	1323
11:03:30	2175.00	2180.00	2175.00	+45.00	1	1322
11:03:11	2175.00	2180.00	2180.00	+50.00	1	1321
11:02:54	2175.00	2180.00	2180.00	+50.00	1	1320
11:02:15	2175.00	2180.00	2175.00	+45.00	1	1319
11:01:58	2175.00	2180.00	2175.00	+45.00	3	1318
11:01:07	2175.00	2180.00	2175.00	+45.00	1	1315
11:01:00	2175.00	2180.00	2175.00	+45.00	1	1314
10:58:28	2180.00	2185.00	2180.00	+50.00	1	1313
10:57:52	2180.00	2185.00	2180.00	+50.00	2	1312
10:57:52	2180.00	2185.00	2180.00	+50.00	2	1310
10:57:13	2180.00	2185.00	2185.00	+55.00	1	1308
10:56:11	2180.00	2185.00	2180.00	+50.00	1	1307
10:55:47	2180.00	2185.00	2180.00	+50.00	1	1306
10:55:46	2180.00	2185.00	2180.00	+50.00	1	1305
10:55:17	2185.00	2190.00	2185.00	+55.00	4	1304
10:54:35	2185.00	2190.00	2185.00	+55.00	1	1300
10:53:57	2185.00	2190.00	2185.00	+55.00	1	1299
10:53:00	2185.00	2190.00	2185.00	+55.00	1	1298
10:51:48	2180.00	2185.00	2185.00	+55.00	1	1297
10:51:37	2185.00	2190.00	2185.00	+55.00	1	1296
10:51:36	2180.00	2185.00	2185.00	+55.00	6	1295
10:50:19	2175.00	2180.00	2180.00	+50.00	1	1289
10:49:40	2180.00	2185.00	2180.00	+50.00	1	1288
10:49:35	2175.00	2180.00	2180.00	+50.00	1	1287
10:49:17	2175.00	2180.00	2180.00	+50.00	1	1286
10:49:11	2180.00	2185.00	2180.00	+50.00	2	1285
10:48:38	2180.00	2185.00	2180.00	+50.00	1	1283
10:48:34	2180.00	2185.00	2180.00	+50.00	1	1282
10:48:02	2180.00	2190.00	2180.00	+50.00	1	1281
10:47:43	2185.00	2190.00	2185.00	+55.00	1	1280
10:47:39	2185.00	2190.00	2185.00	+55.00	1	1279
10:47:34	2185.00	2190.00	2185.00	+55.00	1	1278
10:47:12	2185.00	2190.00	2185.00	+55.00	1	1277
10:47:10	2185.00	2190.00	2185.00	+55.00	1	1276
10:47:05	2185.00	2190.00	2185.00	+55.00	1	1275
10:46:52	2180.00	2185.00	2185.00	+55.00	1	1274
10:46:52	2180.00	2185.00	2185.00	+55.00	1	1273
10:46:28	2185.00	2190.00	2185.00	+55.00	1	1272
10:46:27	2185.00	2190.00	2190.00	+60.00	1	1271
10:46:11	2190.00	2195.00	2190.00	+60.00	5	1270
10:46:01	2190.00	2195.00	2195.00	+65.00	1	1265
10:46:01	2190.00	2195.00	2195.00	+65.00	1	1264
10:45:48	2190.00	2195.00	2195.00	+65.00	1	1263
10:45:48	2190.00	2195.00	2195.00	+65.00	1	1262
10:45:27	2190.00	2195.00	2195.00	+65.00	1	1261
10:45:23	2190.00	2195.00	2195.00	+65.00	1	1260
10:45:23	2190.00	2195.00	2195.00	+65.00	1	1259
10:45:18	2190.00	2195.00	2195.00	+65.00	1	1258
10:45:14	2190.00	2195.00	2195.00	+65.00	1	1257
10:45:09	2185.00	2190.00	2190.00	+60.00	2	1256
10:45:09	2185.00	2190.00	2190.00	+60.00	1	1254
10:45:06	2185.00	2190.00	2190.00	+60.00	1	1253
10:45:06	2185.00	2190.00	2190.00	+60.00	1	1252
10:45:04	2185.00	2190.00	2190.00	+60.00	1	1251
10:45:04	2185.00	2190.00	2190.00	+60.00	1	1250
10:44:59	2185.00	2190.00	2190.00	+60.00	1	1249
10:44:44	2180.00	2185.00	2185.00	+55.00	1	1248
10:44:41	2180.00	2185.00	2185.00	+55.00	4	1247
10:44:37	2180.00	2185.00	2185.00	+55.00	2	1243
10:44:37	2180.00	2185.00	2185.00	+55.00	1	1241
10:44:37	2180.00	2185.00	2185.00	+55.00	1	1240
10:44:12	2180.00	2185.00	2180.00	+50.00	1	1239
10:44:08	2180.00	2185.00	2185.00	+55.00	1	1238
10:44:08	2180.00	2185.00	2185.00	+55.00	2	1237
10:43:58	2180.00	2185.00	2175.00	+45.00	7	1235
10:43:58	2180.00	2185.00	2180.00	+50.00	1	1228
10:43:58	2175.00	2180.00	2180.00	+50.00	1	1227
10:43:58	2175.00	2180.00	2180.00	+50.00	3	1226
10:43:58	2175.00	2180.00	2180.00	+50.00	13	1223
10:43:55	2175.00	2180.00	2175.00	+45.00	1	1210
10:43:22	2175.00	2180.00	2175.00	+45.00	2	1209
10:43:09	2175.00	2180.00	2175.00	+45.00	1	1207
10:43:03	2175.00	2180.00	2175.00	+45.00	1	1206
10:42:51	2170.00	2175.00	2175.00	+45.00	1	1205
10:42:39	2170.00	2175.00	2175.00	+45.00	1	1204
10:42:38	2170.00	2175.00	2175.00	+45.00	1	1203
10:42:36	2175.00	2180.00	2175.00	+45.00	1	1202
10:42:34	2170.00	2175.00	2175.00	+45.00	1	1201
10:42:34	2175.00	2180.00	2175.00	+45.00	6	1200
10:42:26	2175.00	2180.00	2175.00	+45.00	1	1194
10:42:22	2175.00	2180.00	2175.00	+45.00	1	1193
10:41:54	2175.00	2180.00	2175.00	+45.00	1	1192
10:41:41	2175.00	2180.00	2175.00	+45.00	1	1191
10:41:38	2175.00	2180.00	2180.00	+50.00	1	1190
10:41:38	2175.00	2180.00	2180.00	+50.00	1	1189
10:41:30	2175.00	2180.00	2175.00	+45.00	1	1188
10:41:28	2175.00	2180.00	2180.00	+50.00	1	1187
10:41:26	2175.00	2180.00	2180.00	+50.00	2	1186
10:41:13	2175.00	2180.00	2180.00	+50.00	1	1184
10:41:13	2175.00	2180.00	2180.00	+50.00	1	1183
10:41:13	2175.00	2180.00	2180.00	+50.00	2	1182
10:41:13	2175.00	2180.00	2180.00	+50.00	2	1180
10:41:13	2175.00	2180.00	2180.00	+50.00	1	1178
10:41:13	2175.00	2180.00	2180.00	+50.00	1	1177
10:41:10	2175.00	2180.00	2175.00	+45.00	1	1176
10:41:10	2170.00	2175.00	2175.00	+45.00	5	1175
10:41:10	2170.00	2175.00	2175.00	+45.00	2	1170
10:41:08	2165.00	2170.00	2170.00	+40.00	1	1168
10:41:08	2165.00	2170.00	2170.00	+40.00	18	1167
10:41:08	2165.00	2170.00	2170.00	+40.00	6	1149
10:41:08	2165.00	2170.00	2170.00	+40.00	1	1143
10:41:08	2165.00	2170.00	2170.00	+40.00	1	1142
10:41:02	2160.00	2165.00	2165.00	+35.00	10	1141
10:41:02	2160.00	2165.00	2165.00	+35.00	1	1131
10:41:02	2160.00	2165.00	2165.00	+35.00	2	1130
10:40:41	2160.00	2165.00	2165.00	+35.00	1	1128
10:40:31	2160.00	2165.00	2165.00	+35.00	1	1127
10:40:30	2155.00	2160.00	2160.00	+30.00	6	1126
10:40:30	2155.00	2160.00	2160.00	+30.00	1	1120
10:40:26	2155.00	2160.00	2160.00	+30.00	1	1119
10:40:03	2155.00	2160.00	2160.00	+30.00	1	1118
10:40:03	2150.00	2155.00	2155.00	+25.00	1	1117
10:40:03	2150.00	2155.00	2155.00	+25.00	4	1116
10:40:03	2150.00	2155.00	2155.00	+25.00	1	1112
10:39:02	2150.00	2155.00	2155.00	+25.00	1	1111
10:38:52	2150.00	2155.00	2155.00	+25.00	1	1110
10:38:39	2150.00	2155.00	2155.00	+25.00	1	1109
10:37:18	2145.00	2150.00	2150.00	+20.00	1	1108
10:37:07	2150.00	2155.00	2150.00	+20.00	1	1107
10:37:04	2145.00	2150.00	2150.00	+20.00	2	1106
10:37:03	2145.00	2150.00	2150.00	+20.00	1	1104
10:36:56	2150.00	2155.00	2150.00	+20.00	2	1103
10:36:55	2145.00	2150.00	2150.00	+20.00	3	1101
10:36:29	2145.00	2150.00	2150.00	+20.00	1	1098
10:36:29	2150.00	2155.00	2150.00	+20.00	1	1097
10:36:08	2150.00	2155.00	2150.00	+20.00	1	1096
10:35:28	2145.00	2150.00	2150.00	+20.00	6	1095
10:34:57	2145.00	2150.00	2145.00	+15.00	1	1089
10:33:06	2140.00	2145.00	2145.00	+15.00	1	1088
10:32:05	2135.00	2140.00	2140.00	+10.00	1	1087
10:32:00	2140.00	2145.00	2140.00	+10.00	1	1086
10:31:46	2140.00	2145.00	2140.00	+10.00	2	1085
10:31:35	2135.00	2140.00	2140.00	+10.00	2	1083
10:31:35	2135.00	2140.00	2140.00	+10.00	10	1081
10:31:34	2130.00	2135.00	2135.00	+5.00	27	1071
10:31:34	2135.00	2140.00	2135.00	+5.00	3	1044
10:31:08	2140.00	2145.00	2140.00	+10.00	1	1041
10:30:34	2145.00	2150.00	2145.00	+15.00	13	1040
10:29:34	2145.00	2150.00	2150.00	+20.00	1	1027
10:29:10	2145.00	2150.00	2145.00	+15.00	2	1026
10:29:01	2140.00	2145.00	2145.00	+15.00	4	1024
10:29:01	2140.00	2145.00	2145.00	+15.00	1	1020
10:28:25	2140.00	2145.00	2140.00	+10.00	1	1019
10:28:11	2140.00	2145.00	2140.00	+10.00	3	1018
10:26:57	2145.00	2150.00	2145.00	+15.00	1	1015
10:26:04	2140.00	2150.00	2150.00	+20.00	1	1014
10:25:58	2145.00	2150.00	2145.00	+15.00	3	1013
10:25:49	2145.00	2150.00	2145.00	+15.00	1	1010
10:25:18	2140.00	2145.00	2145.00	+15.00	2	1009
10:24:45	2140.00	2145.00	2145.00	+15.00	1	1007
10:24:23	2140.00	2145.00	2145.00	+15.00	1	1006
10:24:17	2140.00	2145.00	2145.00	+15.00	1	1005
10:24:13	2140.00	2145.00	2140.00	+10.00	1	1004
10:23:55	2140.00	2145.00	2140.00	+10.00	1	1003
10:23:53	2140.00	2145.00	2140.00	+10.00	1	1002
10:23:53	2140.00	2145.00	2140.00	+10.00	1	1001
10:23:53	2140.00	2145.00	2140.00	+10.00	3	1000
10:23:53	2135.00	2140.00	2140.00	+10.00	7	997
10:23:45	2135.00	2140.00	2140.00	+10.00	3	990
10:23:45	2135.00	2140.00	2140.00	+10.00	12	987
10:23:38	2130.00	2135.00	2135.00	+5.00	5	975
10:22:50	2125.00	2130.00	2130.00	0	2	970
10:22:08	2120.00	2125.00	2125.00	-5.00	6	968
10:22:03	2115.00	2120.00	2120.00	-10.00	4	962
10:22:03	2115.00	2120.00	2115.00	-15.00	2	958
10:21:52	2115.00	2120.00	2115.00	-15.00	1	956
10:21:52	2115.00	2120.00	2115.00	-15.00	1	955
10:21:18	2120.00	2125.00	2120.00	-10.00	6	954
10:20:31	2115.00	2125.00	2125.00	-5.00	1	948
10:20:23	2120.00	2125.00	2120.00	-10.00	1	947
10:20:23	2120.00	2125.00	2120.00	-10.00	1	946
10:20:18	2120.00	2125.00	2125.00	-5.00	1	945
10:20:16	2120.00	2125.00	2120.00	-10.00	1	944
10:20:16	2120.00	2125.00	2120.00	-10.00	1	943
10:20:16	2120.00	2125.00	2120.00	-10.00	1	942
10:20:16	2120.00	2125.00	2120.00	-10.00	1	941
10:20:16	2125.00	2130.00	2125.00	-5.00	1	940
10:20:16	2125.00	2130.00	2125.00	-5.00	3	939
10:20:16	2125.00	2130.00	2125.00	-5.00	7	936
10:19:40	2125.00	2130.00	2125.00	-5.00	1	929
10:19:40	2125.00	2130.00	2125.00	-5.00	1	928
10:19:38	2125.00	2130.00	2130.00	0	1	927
10:19:33	2130.00	2135.00	2130.00	0	3	926
10:19:33	2130.00	2135.00	2130.00	0	12	923
10:19:17	2135.00	2140.00	2135.00	+5.00	2	911
10:19:01	2135.00	2140.00	2135.00	+5.00	2	909
10:18:26	2135.00	2140.00	2135.00	+5.00	1	907
10:18:24	2135.00	2140.00	2135.00	+5.00	1	906
10:18:16	2130.00	2135.00	2135.00	+5.00	1	905
10:18:14	2130.00	2135.00	2135.00	+5.00	1	904
10:18:10	2130.00	2135.00	2135.00	+5.00	1	903
10:18:06	2130.00	2135.00	2135.00	+5.00	1	902
10:17:14	2135.00	2140.00	2135.00	+5.00	1	901
10:17:12	2135.00	2145.00	2135.00	+5.00	2	900
10:17:10	2135.00	2145.00	2135.00	+5.00	2	898
10:17:07	2135.00	2145.00	2135.00	+5.00	2	896
10:17:03	2135.00	2145.00	2135.00	+5.00	1	894
10:16:50	2135.00	2145.00	2135.00	+5.00	2	893
10:16:40	2135.00	2140.00	2140.00	+10.00	1	891
10:16:32	2140.00	2145.00	2140.00	+10.00	1	890
10:16:32	2140.00	2145.00	2140.00	+10.00	1	889
10:16:32	2140.00	2145.00	2140.00	+10.00	1	888
10:16:32	2140.00	2145.00	2140.00	+10.00	1	887
10:16:31	2140.00	2145.00	2140.00	+10.00	1	886
10:16:29	2140.00	2145.00	2140.00	+10.00	1	885
10:15:53	2140.00	2145.00	2140.00	+10.00	1	884
10:15:42	2140.00	2145.00	2140.00	+10.00	3	883
10:15:39	2145.00	2150.00	2145.00	+15.00	8	880
10:15:39	2145.00	2150.00	2145.00	+15.00	1	872
10:15:39	2145.00	2150.00	2145.00	+15.00	3	871
10:15:39	2145.00	2150.00	2145.00	+15.00	13	868
10:15:20	2145.00	2150.00	2145.00	+15.00	1	855
10:14:36	2145.00	2150.00	2150.00	+20.00	1	854
10:14:05	2145.00	2150.00	2150.00	+20.00	1	853
10:13:57	2145.00	2150.00	2145.00	+15.00	2	852
10:13:55	2145.00	2150.00	2145.00	+15.00	3	850
10:13:55	2145.00	2150.00	2145.00	+15.00	2	847
10:13:24	2145.00	2150.00	2150.00	+20.00	1	845
10:12:03	2150.00	2155.00	2150.00	+20.00	1	844
10:11:58	2150.00	2155.00	2150.00	+20.00	1	843
10:11:48	2145.00	2150.00	2150.00	+20.00	1	842
10:11:36	2145.00	2150.00	2150.00	+20.00	1	841
10:11:20	2145.00	2150.00	2150.00	+20.00	1	840
10:11:00	2145.00	2150.00	2145.00	+15.00	1	839
10:10:19	2150.00	2155.00	2150.00	+20.00	2	838
10:10:19	2150.00	2155.00	2150.00	+20.00	1	836
10:09:25	2150.00	2155.00	2150.00	+20.00	2	835
10:08:55	2145.00	2150.00	2150.00	+20.00	3	833
10:08:48	2145.00	2150.00	2150.00	+20.00	1	830
10:08:47	2145.00	2150.00	2145.00	+15.00	1	829
10:06:57	2145.00	2150.00	2145.00	+15.00	1	828
10:06:43	2145.00	2150.00	2145.00	+15.00	1	827
10:05:48	2150.00	2155.00	2150.00	+20.00	1	826
10:04:53	2150.00	2155.00	2150.00	+20.00	6	825
10:04:53	2150.00	2155.00	2150.00	+20.00	1	819
10:04:35	2150.00	2155.00	2150.00	+20.00	1	818
10:02:55	2155.00	2160.00	2155.00	+25.00	4	817
10:02:15	2155.00	2165.00	2155.00	+25.00	1	813
10:02:10	2155.00	2160.00	2160.00	+30.00	1	812
10:00:46	2160.00	2165.00	2160.00	+30.00	1	811
10:00:46	2160.00	2165.00	2160.00	+30.00	1	810
10:00:17	2160.00	2165.00	2160.00	+30.00	2	809
09:59:41	2160.00	2170.00	2160.00	+30.00	2	807
09:59:36	2160.00	2165.00	2165.00	+35.00	2	805
09:59:34	2160.00	2165.00	2165.00	+35.00	1	803
09:59:34	2165.00	2170.00	2165.00	+35.00	2	802
09:59:31	2160.00	2165.00	2165.00	+35.00	1	800
09:59:26	2160.00	2165.00	2165.00	+35.00	1	799
09:59:01	2160.00	2165.00	2160.00	+30.00	1	798
09:58:40	2160.00	2165.00	2165.00	+35.00	1	797
09:58:34	2160.00	2165.00	2160.00	+30.00	1	796
09:58:32	2160.00	2165.00	2165.00	+35.00	1	795
09:58:30	2160.00	2165.00	2165.00	+35.00	1	794
09:58:21	2160.00	2165.00	2165.00	+35.00	1	793
09:57:52	2160.00	2165.00	2165.00	+35.00	1	792
09:57:34	2160.00	2165.00	2160.00	+30.00	1	791
09:57:29	2160.00	2165.00	2160.00	+30.00	1	790
09:57:14	2160.00	2165.00	2160.00	+30.00	1	789
09:56:57	2155.00	2160.00	2160.00	+30.00	1	788
09:56:42	2155.00	2160.00	2160.00	+30.00	1	787
09:56:39	2155.00	2160.00	2160.00	+30.00	1	786
09:55:42	2150.00	2160.00	2150.00	+20.00	1	785
09:55:41	2145.00	2150.00	2150.00	+20.00	9	784
09:54:59	2140.00	2145.00	2145.00	+15.00	1	775
09:54:38	2140.00	2145.00	2145.00	+15.00	3	774
09:53:27	2145.00	2150.00	2145.00	+15.00	1	771
09:53:13	2145.00	2150.00	2145.00	+15.00	1	770
09:52:38	2145.00	2150.00	2145.00	+15.00	3	769
09:52:38	2145.00	2150.00	2145.00	+15.00	2	766
09:51:58	2150.00	2155.00	2150.00	+20.00	1	764
09:50:48	2150.00	2155.00	2155.00	+25.00	1	763
09:50:31	2145.00	2160.00	2160.00	+30.00	1	762
09:50:31	2145.00	2160.00	2160.00	+30.00	1	761
09:50:30	2145.00	2155.00	2155.00	+25.00	2	760
09:50:29	2140.00	2150.00	2150.00	+20.00	2	758
09:50:29	2140.00	2150.00	2140.00	+10.00	1	756
09:50:27	2140.00	2145.00	2145.00	+15.00	1	755
09:50:27	2140.00	2145.00	2145.00	+15.00	5	754
09:50:23	2140.00	2145.00	2145.00	+15.00	1	749
09:50:17	2140.00	2145.00	2140.00	+10.00	1	748
09:49:55	2140.00	2145.00	2140.00	+10.00	1	747
09:49:51	2140.00	2145.00	2140.00	+10.00	1	746
09:49:50	2140.00	2145.00	2140.00	+10.00	2	745
09:49:50	2140.00	2145.00	2140.00	+10.00	1	743
09:49:34	2140.00	2145.00	2140.00	+10.00	1	742
09:49:21	2145.00	2150.00	2145.00	+15.00	10	741
09:49:16	2145.00	2155.00	2145.00	+15.00	2	731
09:49:16	2150.00	2155.00	2150.00	+20.00	7	729
09:49:16	2150.00	2155.00	2150.00	+20.00	3	722
09:49:16	2150.00	2155.00	2150.00	+20.00	11	719
09:49:16	2150.00	2155.00	2150.00	+20.00	2	708
09:49:10	2150.00	2155.00	2150.00	+20.00	1	706
09:48:43	2150.00	2155.00	2155.00	+25.00	1	705
09:48:41	2150.00	2155.00	2155.00	+25.00	1	704
09:48:19	2150.00	2155.00	2150.00	+20.00	1	703
09:47:47	2150.00	2155.00	2150.00	+20.00	1	702
09:47:41	2150.00	2155.00	2155.00	+25.00	1	701
09:46:52	2150.00	2155.00	2150.00	+20.00	1	700
09:46:37	2150.00	2155.00	2150.00	+20.00	1	699
09:45:05	2150.00	2155.00	2150.00	+20.00	1	698
09:44:55	2155.00	2160.00	2155.00	+25.00	3	697
09:44:55	2155.00	2160.00	2155.00	+25.00	2	694
09:44:27	2155.00	2160.00	2155.00	+25.00	1	692
09:44:00	2155.00	2165.00	2155.00	+25.00	1	691
09:44:00	2160.00	2165.00	2160.00	+30.00	1	690
09:43:59	2160.00	2165.00	2160.00	+30.00	1	689
09:43:53	2160.00	2165.00	2160.00	+30.00	1	688
09:43:33	2160.00	2165.00	2160.00	+30.00	1	687
09:43:01	2160.00	2165.00	2160.00	+30.00	1	686
09:42:50	2160.00	2165.00	2160.00	+30.00	2	685
09:42:48	2160.00	2165.00	2160.00	+30.00	1	683
09:42:43	2165.00	2170.00	2165.00	+35.00	1	682
09:42:39	2165.00	2170.00	2165.00	+35.00	1	681
09:42:37	2165.00	2170.00	2165.00	+35.00	1	680
09:42:04	2165.00	2170.00	2165.00	+35.00	1	679
09:41:16	2165.00	2170.00	2165.00	+35.00	3	678
09:41:01	2165.00	2170.00	2165.00	+35.00	1	675
09:40:01	2165.00	2170.00	2170.00	+40.00	1	674
09:38:31	2160.00	2170.00	2170.00	+40.00	1	673
09:38:14	2160.00	2170.00	2170.00	+40.00	1	672
09:37:56	2160.00	2170.00	2160.00	+30.00	1	671
09:37:00	2160.00	2170.00	2160.00	+30.00	1	670
09:36:59	2165.00	2170.00	2165.00	+35.00	2	669
09:36:05	2165.00	2175.00	2165.00	+35.00	1	667
09:35:48	2165.00	2175.00	2165.00	+35.00	1	666
09:35:45	2160.00	2170.00	2170.00	+40.00	4	665
09:35:15	2160.00	2165.00	2165.00	+35.00	1	661
09:34:41	2165.00	2170.00	2165.00	+35.00	1	660
09:34:08	2165.00	2175.00	2165.00	+35.00	1	659
09:34:07	2170.00	2175.00	2170.00	+40.00	1	658
09:34:07	2175.00	2180.00	2175.00	+45.00	4	657
09:33:33	2165.00	2175.00	2175.00	+45.00	5	653
09:33:25	2165.00	2175.00	2175.00	+45.00	1	648
09:32:45	2160.00	2170.00	2175.00	+45.00	4	647
09:32:45	2160.00	2170.00	2170.00	+40.00	1	643
09:32:40	2170.00	2175.00	2170.00	+40.00	1	642
09:32:40	2170.00	2175.00	2170.00	+40.00	4	641
09:32:15	2170.00	2175.00	2175.00	+45.00	1	637
09:31:54	2175.00	2180.00	2175.00	+45.00	1	636
09:31:49	2170.00	2175.00	2175.00	+45.00	1	635
09:31:30	2170.00	2175.00	2175.00	+45.00	1	634
09:31:15	2160.00	2170.00	2170.00	+40.00	5	633
09:31:15	2160.00	2170.00	2170.00	+40.00	1	628
09:31:05	2155.00	2165.00	2165.00	+35.00	2	627
09:31:05	2155.00	2165.00	2165.00	+35.00	1	625
09:31:03	2150.00	2160.00	2160.00	+30.00	1	624
09:31:03	2150.00	2155.00	2155.00	+25.00	1	623
09:29:58	2145.00	2155.00	2155.00	+25.00	1	622
09:29:51	2145.00	2150.00	2150.00	+20.00	1	621
09:29:35	2145.00	2155.00	2155.00	+25.00	1	620
09:29:34	2145.00	2155.00	2145.00	+15.00	1	619
09:29:34	2145.00	2155.00	2145.00	+15.00	1	618
09:29:33	2150.00	2155.00	2150.00	+20.00	1	617
09:29:33	2150.00	2155.00	2150.00	+20.00	1	616
09:29:32	2150.00	2155.00	2150.00	+20.00	1	615
09:28:47	2150.00	2155.00	2155.00	+25.00	1	614
09:28:13	2150.00	2155.00	2155.00	+25.00	1	613
09:27:43	2150.00	2160.00	2150.00	+20.00	1	612
09:27:43	2155.00	2160.00	2155.00	+25.00	5	611
09:27:34	2155.00	2160.00	2155.00	+25.00	1	606
09:27:05	2155.00	2160.00	2155.00	+25.00	1	605
09:26:34	2155.00	2165.00	2155.00	+25.00	1	604
09:26:34	2155.00	2165.00	2155.00	+25.00	1	603
09:26:29	2155.00	2165.00	2155.00	+25.00	1	602
09:26:29	2160.00	2165.00	2160.00	+30.00	1	601
09:26:21	2160.00	2165.00	2160.00	+30.00	1	600
09:25:54	2160.00	2165.00	2160.00	+30.00	1	599
09:25:25	2160.00	2165.00	2160.00	+30.00	1	598
09:24:29	2155.00	2165.00	2155.00	+25.00	1	597
09:24:28	2150.00	2160.00	2160.00	+30.00	5	596
09:24:16	2150.00	2155.00	2155.00	+25.00	1	591
09:24:16	2150.00	2155.00	2155.00	+25.00	2	590
09:23:12	2150.00	2160.00	2150.00	+20.00	1	588
09:23:00	2150.00	2160.00	2150.00	+20.00	1	587
09:22:49	2150.00	2160.00	2150.00	+20.00	1	586
09:22:48	2150.00	2155.00	2155.00	+25.00	2	585
09:22:21	2155.00	2160.00	2155.00	+25.00	1	583
09:22:10	2155.00	2160.00	2155.00	+25.00	1	582
09:21:35	2150.00	2160.00	2150.00	+20.00	1	581
09:21:33	2150.00	2160.00	2150.00	+20.00	1	580
09:20:53	2150.00	2160.00	2150.00	+20.00	1	579
09:20:48	2150.00	2160.00	2150.00	+20.00	3	578
09:20:31	2150.00	2155.00	2155.00	+25.00	1	575
09:20:26	2150.00	2155.00	2155.00	+25.00	2	574
09:20:26	2145.00	2155.00	2145.00	+15.00	1	572
09:20:26	2150.00	2155.00	2150.00	+20.00	1	571
09:20:22	2150.00	2155.00	2150.00	+20.00	1	570
09:20:17	2150.00	2155.00	2155.00	+25.00	1	569
09:20:08	2155.00	2165.00	2155.00	+25.00	1	568
09:20:08	2160.00	2165.00	2160.00	+30.00	9	567
09:19:27	2160.00	2165.00	2165.00	+35.00	1	558
09:19:26	2160.00	2165.00	2165.00	+35.00	1	557
09:19:19	2160.00	2165.00	2165.00	+35.00	1	556
09:19:04	2165.00	2170.00	2165.00	+35.00	1	555
09:18:41	2165.00	2170.00	2165.00	+35.00	1	554
09:18:32	2160.00	2170.00	2160.00	+30.00	1	553
09:18:26	2160.00	2170.00	2160.00	+30.00	1	552
09:18:25	2165.00	2170.00	2165.00	+35.00	1	551
09:17:55	2165.00	2170.00	2165.00	+35.00	1	550
09:17:55	2165.00	2170.00	2165.00	+35.00	1	549
09:17:36	2170.00	2175.00	2170.00	+40.00	1	548
09:17:34	2170.00	2175.00	2170.00	+40.00	1	547
09:17:34	2170.00	2175.00	2170.00	+40.00	2	546
09:17:25	2170.00	2180.00	2170.00	+40.00	1	544
09:17:25	2175.00	2180.00	2175.00	+45.00	1	543
09:17:23	2170.00	2175.00	2170.00	+40.00	4	542
09:17:22	2175.00	2180.00	2175.00	+45.00	1	538
09:17:17	2175.00	2180.00	2175.00	+45.00	1	537
09:17:11	2170.00	2180.00	2180.00	+50.00	1	536
09:17:10	2175.00	2180.00	2175.00	+45.00	1	535
09:16:55	2165.00	2170.00	2170.00	+40.00	1	534
09:16:54	2165.00	2170.00	2170.00	+40.00	1	533
09:16:54	2165.00	2170.00	2170.00	+40.00	1	532
09:16:50	2160.00	2165.00	2165.00	+35.00	3	531
09:16:50	2160.00	2165.00	2165.00	+35.00	2	528
09:16:30	2155.00	2160.00	2160.00	+30.00	1	526
09:16:05	2155.00	2165.00	2155.00	+25.00	1	525
09:16:05	2160.00	2165.00	2160.00	+30.00	1	524
09:15:25	2145.00	2150.00	2150.00	+20.00	1	523
09:15:05	2140.00	2150.00	2150.00	+20.00	1	522
09:14:25	2145.00	2150.00	2150.00	+20.00	1	521
09:14:08	2150.00	2155.00	2150.00	+20.00	1	520
09:14:06	2150.00	2155.00	2150.00	+20.00	1	519
09:14:05	2150.00	2155.00	2150.00	+20.00	1	518
09:14:03	2145.00	2150.00	2150.00	+20.00	1	517
09:13:54	2140.00	2150.00	2150.00	+20.00	1	516
09:13:39	2140.00	2150.00	2150.00	+20.00	1	515
09:13:32	2135.00	2140.00	2140.00	+10.00	1	514
09:13:30	2135.00	2140.00	2135.00	+5.00	1	513
09:13:23	2125.00	2130.00	2130.00	0	1	512
09:13:23	2125.00	2130.00	2130.00	0	4	511
09:13:23	2130.00	2140.00	2130.00	0	13	507
09:12:48	2125.00	2135.00	2135.00	+5.00	6	494
09:12:48	2125.00	2135.00	2135.00	+5.00	1	488
09:12:43	2130.00	2135.00	2125.00	-5.00	2	487
09:12:43	2130.00	2135.00	2130.00	0	10	485
09:12:37	2130.00	2135.00	2135.00	+5.00	5	475
09:12:37	2135.00	2140.00	2135.00	+5.00	1	470
09:12:28	2135.00	2140.00	2135.00	+5.00	1	469
09:12:28	2135.00	2140.00	2135.00	+5.00	6	468
09:12:28	2135.00	2140.00	2135.00	+5.00	1	462
09:12:28	2140.00	2145.00	2140.00	+10.00	2	461
09:12:28	2140.00	2145.00	2140.00	+10.00	6	459
09:12:28	2140.00	2145.00	2140.00	+10.00	1	453
09:12:07	2145.00	2150.00	2145.00	+15.00	1	452
09:12:06	2145.00	2150.00	2145.00	+15.00	1	451
09:11:44	2145.00	2150.00	2145.00	+15.00	1	450
09:11:44	2145.00	2150.00	2145.00	+15.00	2	449
09:11:42	2145.00	2150.00	2145.00	+15.00	1	447
09:11:39	2145.00	2150.00	2145.00	+15.00	1	446
09:11:39	2145.00	2150.00	2150.00	+20.00	1	445
09:11:28	2145.00	2150.00	2150.00	+20.00	1	444
09:11:07	2150.00	2155.00	2150.00	+20.00	19	443
09:11:04	2155.00	2160.00	2155.00	+25.00	4	424
09:11:04	2155.00	2160.00	2155.00	+25.00	1	420
09:11:04	2155.00	2160.00	2155.00	+25.00	4	419
09:10:58	2155.00	2160.00	2155.00	+25.00	1	415
09:10:38	2155.00	2160.00	2155.00	+25.00	6	414
09:10:31	2150.00	2155.00	2155.00	+25.00	4	408
09:10:27	2150.00	2155.00	2155.00	+25.00	1	404
09:10:20	2150.00	2160.00	2150.00	+20.00	4	403
09:10:20	2155.00	2160.00	2155.00	+25.00	8	399
09:10:17	2155.00	2160.00	2155.00	+25.00	1	391
09:10:14	2150.00	2155.00	2155.00	+25.00	1	390
09:10:12	2155.00	2160.00	2155.00	+25.00	1	389
09:10:10	2150.00	2155.00	2155.00	+25.00	1	388
09:10:02	2155.00	2160.00	2155.00	+25.00	1	387
09:10:00	2155.00	2160.00	2155.00	+25.00	2	386
09:10:00	2155.00	2160.00	2155.00	+25.00	1	384
09:10:00	2155.00	2160.00	2155.00	+25.00	1	383
09:09:44	2150.00	2155.00	2155.00	+25.00	2	382
09:09:42	2150.00	2155.00	2155.00	+25.00	1	380
09:09:30	2155.00	2160.00	2155.00	+25.00	1	379
09:09:19	2155.00	2160.00	2155.00	+25.00	1	378
09:08:59	2155.00	2160.00	2155.00	+25.00	1	377
09:08:52	2155.00	2160.00	2155.00	+25.00	1	376
09:08:30	2150.00	2160.00	2150.00	+20.00	2	375
09:08:26	2155.00	2160.00	2155.00	+25.00	1	373
09:08:26	2155.00	2160.00	2155.00	+25.00	1	372
09:08:25	2155.00	2160.00	2155.00	+25.00	1	371
09:08:17	2150.00	2160.00	2160.00	+30.00	1	370
09:08:16	2155.00	2160.00	2155.00	+25.00	1	369
09:08:10	2155.00	2165.00	2155.00	+25.00	2	368
09:08:10	2155.00	2165.00	2155.00	+25.00	1	366
09:08:08	2160.00	2165.00	2160.00	+30.00	1	365
09:08:08	2160.00	2170.00	2160.00	+30.00	1	364
09:08:05	2165.00	2170.00	2165.00	+35.00	1	363
09:08:01	2155.00	2165.00	2165.00	+35.00	1	362
09:07:56	2160.00	2170.00	2160.00	+30.00	1	361
09:07:46	2160.00	2170.00	2170.00	+40.00	1	360
09:07:46	2165.00	2170.00	2165.00	+35.00	1	359
09:07:45	2170.00	2180.00	2170.00	+40.00	2	358
09:07:35	2155.00	2160.00	2160.00	+30.00	1	356
09:07:35	2155.00	2160.00	2160.00	+30.00	1	355
09:07:34	2150.00	2155.00	2155.00	+25.00	7	354
09:06:49	2150.00	2155.00	2150.00	+20.00	1	347
09:06:43	2150.00	2155.00	2150.00	+20.00	1	346
09:06:43	2150.00	2155.00	2155.00	+25.00	1	345
09:06:38	2150.00	2155.00	2155.00	+25.00	1	344
09:06:37	2150.00	2155.00	2150.00	+20.00	1	343
09:06:36	2150.00	2155.00	2155.00	+25.00	1	342
09:06:25	2150.00	2155.00	2155.00	+25.00	1	341
09:06:15	2150.00	2155.00	2150.00	+20.00	1	340
09:06:13	2150.00	2155.00	2150.00	+20.00	1	339
09:05:55	2150.00	2155.00	2150.00	+20.00	1	338
09:05:54	2150.00	2155.00	2150.00	+20.00	1	337
09:05:45	2155.00	2160.00	2155.00	+25.00	1	336
09:05:43	2155.00	2160.00	2155.00	+25.00	1	335
09:05:40	2155.00	2160.00	2155.00	+25.00	1	334
09:05:35	2155.00	2165.00	2155.00	+25.00	1	333
09:05:35	2160.00	2165.00	2160.00	+30.00	1	332
09:05:34	2165.00	2170.00	2165.00	+35.00	1	331
09:05:34	2160.00	2170.00	2160.00	+30.00	1	330
09:05:26	2160.00	2165.00	2165.00	+35.00	1	329
09:05:21	2160.00	2170.00	2160.00	+30.00	1	328
09:05:20	2165.00	2170.00	2165.00	+35.00	1	327
09:05:20	2165.00	2170.00	2165.00	+35.00	1	326
09:05:20	2165.00	2170.00	2170.00	+40.00	1	325
09:05:19	2165.00	2170.00	2165.00	+35.00	1	324
09:05:19	2170.00	2175.00	2170.00	+40.00	4	323
09:05:15	2175.00	2180.00	2175.00	+45.00	2	319
09:05:14	2180.00	2185.00	2180.00	+50.00	7	317
09:05:14	2185.00	2190.00	2185.00	+55.00	10	310
09:05:14	2185.00	2190.00	2185.00	+55.00	1	300
09:05:06	2185.00	2190.00	2185.00	+55.00	1	299
09:05:01	2185.00	2190.00	2185.00	+55.00	1	298
09:04:54	2185.00	2190.00	2185.00	+55.00	1	297
09:04:36	2185.00	2190.00	2190.00	+60.00	1	296
09:04:34	2185.00	2190.00	2185.00	+55.00	1	295
09:04:32	2185.00	2190.00	2190.00	+60.00	2	294
09:04:31	2185.00	2190.00	2185.00	+55.00	1	292
09:04:24	2185.00	2190.00	2190.00	+60.00	1	291
09:04:23	2185.00	2190.00	2185.00	+55.00	1	290
09:04:18	2185.00	2190.00	2185.00	+55.00	1	289
09:04:12	2185.00	2190.00	2185.00	+55.00	1	288
09:04:08	2185.00	2190.00	2190.00	+60.00	1	287
09:04:07	2185.00	2190.00	2185.00	+55.00	1	286
09:03:50	2185.00	2190.00	2185.00	+55.00	1	285
09:03:38	2185.00	2190.00	2185.00	+55.00	1	284
09:03:28	2185.00	2190.00	2185.00	+55.00	1	283
09:03:11	2185.00	2190.00	2185.00	+55.00	1	282
09:03:04	2185.00	2190.00	2185.00	+55.00	1	281
09:03:03	2185.00	2190.00	2185.00	+55.00	1	280
09:02:40	2185.00	2190.00	2185.00	+55.00	1	279
09:02:36	2185.00	2190.00	2190.00	+60.00	1	278
09:02:33	2185.00	2190.00	2185.00	+55.00	1	277
09:02:29	2190.00	2195.00	2190.00	+60.00	4	276
09:02:11	2195.00	2200.00	2195.00	+65.00	1	272
09:02:11	2195.00	2200.00	2195.00	+65.00	3	271
09:02:11	2195.00	2200.00	2195.00	+65.00	1	268
09:02:01	2195.00	2200.00	2200.00	+70.00	1	267
09:01:57	2195.00	2200.00	2200.00	+70.00	1	266
09:01:57	2195.00	2200.00	2200.00	+70.00	1	265
09:01:55	2195.00	2200.00	2200.00	+70.00	1	264
09:01:52	2200.00	2205.00	2200.00	+70.00	1	263
09:01:48	2200.00	2205.00	2200.00	+70.00	1	262
09:01:47	2200.00	2205.00	2200.00	+70.00	5	261
09:01:35	2200.00	2215.00	2215.00	+85.00	1	256
09:01:34	2205.00	2215.00	2205.00	+75.00	3	255
09:01:22	2205.00	2220.00	2205.00	+75.00	1	252
09:01:22	2210.00	2220.00	2210.00	+80.00	3	251
09:01:20	2205.00	2220.00	2220.00	+90.00	1	248
09:01:16	2215.00	2220.00	2215.00	+85.00	1	247
09:01:16	2215.00	2220.00	2215.00	+85.00	1	246
09:01:10	2195.00	2210.00	2215.00	+85.00	2	245
09:01:10	2195.00	2210.00	2210.00	+80.00	12	243
09:01:06	2200.00	2210.00	2200.00	+70.00	1	231
09:01:06	2200.00	2210.00	2200.00	+70.00	1	230
09:01:06	2210.00	2215.00	2210.00	+80.00	1	229
09:01:06	2200.00	2205.00	2205.00	+75.00	1	228
09:01:06	2210.00	2220.00	2210.00	+80.00	5	227
09:01:02	2215.00	2220.00	2215.00	+85.00	1	222
09:00:59	2210.00	2225.00	2210.00	+80.00	2	221
09:00:58	2210.00	2220.00	2220.00	+90.00	1	219
09:00:57	2220.00	2225.00	2220.00	+90.00	1	218
09:00:57	2210.00	2220.00	2220.00	+90.00	1	217
09:00:56	2215.00	2220.00	2215.00	+85.00	1	216
09:00:56	2210.00	2215.00	2215.00	+85.00	1	215
09:00:56	2215.00	2220.00	2215.00	+85.00	5	214
09:00:56	2215.00	2220.00	2220.00	+90.00	1	209
09:00:48	2215.00	2220.00	2220.00	+90.00	1	208
09:00:47	2210.00	2220.00	2220.00	+90.00	1	207
09:00:42	2210.00	2215.00	2215.00	+85.00	1	206
09:00:41	2215.00	2225.00	2215.00	+85.00	1	205
09:00:41	2215.00	2225.00	2215.00	+85.00	1	204
09:00:41	2215.00	2225.00	2225.00	+95.00	1	203
09:00:40	2215.00	2225.00	2225.00	+95.00	1	202
09:00:39	2215.00	2225.00	2215.00	+85.00	1	201
09:00:38	2210.00	2220.00	2220.00	+90.00	1	200
09:00:38	2210.00	2215.00	2215.00	+85.00	1	199
09:00:37	2205.00	2220.00	2220.00	+90.00	1	198
09:00:37	2200.00	2210.00	2210.00	+80.00	1	197
09:00:37	2205.00	2225.00	2225.00	+95.00	1	196
09:00:37	2205.00	2215.00	2215.00	+85.00	3	195
09:00:35	2200.00	2210.00	2210.00	+80.00	1	192
09:00:34	2190.00	2215.00	2215.00	+85.00	1	191
09:00:33	2185.00	2205.00	2205.00	+75.00	1	190
09:00:33	2190.00	2200.00	2200.00	+70.00	1	189
09:00:33	2190.00	2205.00	2205.00	+75.00	4	188
09:00:33	2180.00	2200.00	2200.00	+70.00	1	184
09:00:32	2180.00	2200.00	2200.00	+70.00	2	183
09:00:30	2195.00	2210.00	2210.00	+80.00	1	181
09:00:30	2195.00	2210.00	2210.00	+80.00	1	180
09:00:30	2195.00	2210.00	2210.00	+80.00	1	179
09:00:30	2195.00	2210.00	2210.00	+80.00	1	178
09:00:29	2195.00	2210.00	2195.00	+65.00	1	177
09:00:27	2215.00	2220.00	2215.00	+85.00	1	176
09:00:27	2190.00	2215.00	2215.00	+85.00	1	175
09:00:27	2185.00	2215.00	2215.00	+85.00	1	174
09:00:27	2215.00	2220.00	2215.00	+85.00	1	173
09:00:27	2190.00	2215.00	2215.00	+85.00	1	172
09:00:27	2205.00	2220.00	2200.00	+70.00	1	171
09:00:27	2205.00	2220.00	2205.00	+75.00	1	170
09:00:27	2205.00	2215.00	2200.00	+70.00	1	169
09:00:27	2205.00	2215.00	2205.00	+75.00	1	168
09:00:27	2205.00	2215.00	2205.00	+75.00	1	167
09:00:27	2205.00	2215.00	2215.00	+85.00	3	166
09:00:27	2205.00	2215.00	2205.00	+75.00	1	163
09:00:27	2180.00	2195.00	2220.00	+90.00	13	162
09:00:27	2180.00	2195.00	2215.00	+85.00	8	149
09:00:27	2180.00	2195.00	2210.00	+80.00	10	141
09:00:27	2180.00	2195.00	2205.00	+75.00	4	131
09:00:27	2180.00	2195.00	2200.00	+70.00	1	127
09:00:27	2180.00	2195.00	2195.00	+65.00	4	126
09:00:25	2180.00	2195.00	2195.00	+65.00	1	122
09:00:19	2175.00	2195.00	2195.00	+65.00	1	121
09:00:19	2175.00	2195.00	2195.00	+65.00	1	120
09:00:19	2175.00	2185.00	2185.00	+55.00	1	119
09:00:19	2175.00	2180.00	2180.00	+50.00	1	118
09:00:18	2185.00	2190.00	2185.00	+55.00	2	117
09:00:18	2185.00	2190.00	2190.00	+60.00	1	115
09:00:18	2180.00	2195.00	2180.00	+50.00	1	114
09:00:18	2185.00	2195.00	2180.00	+50.00	1	113
09:00:18	2185.00	2195.00	2185.00	+55.00	1	112
09:00:18	2190.00	2195.00	2190.00	+60.00	1	111
09:00:18	2195.00	2205.00	2195.00	+65.00	1	110
09:00:18	2195.00	2205.00	2205.00	+75.00	1	109
09:00:18	2195.00	2205.00	2205.00	+75.00	1	108
09:00:18	--	--	2200.00	+70.00	107	107

　

其他人也逛...

MyCard 1000點虛擬點數卡

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

Boxman純水加蓋厚型濕紙巾80抽*12包

PChome 購物儲值100,000元

大潤發5000元即享券(餘額型)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【享樂券】全家虛擬禮物卡50元

家樂福10000元好禮即享券(餘額型)

MyCard 3290點虛擬點數卡

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

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

麥當勞豬肉滿福堡好禮即享券

KIRIN–生茶525ml(24入/箱)

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

‧中國10項涉台措施經濟部：台灣...
‧資安署強化關鍵基礎設施資安培...
‧3大境外金融中心前2月賺6.74億...

加密貨幣

比特幣BTC	71043.45	-1,932.67	-2.65%
以太幣ETH	2197.36	-47.74	-2.13%
瑞波幣XRP	1.33	-0.03	-1.96%
比特幣現金BCH	423.81	-20.12	-4.53%
萊特幣LTC	53.69	-1.28	-2.32%
卡達幣ADA	0.238138	-0.02	-6.34%
波場幣TRX	0.322546	0.00	1.04%
恆星幣XLM	0.151518	0.00	-2.36%

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。