最新中華電信ADR13日上漲0.03美元漲幅0.07%折台股134.10元熱門台積電漲25元台股揚升逾600點突破36000點創新高

更新報價

宜　鼎 (5289) 電腦/周邊設備上櫃

1180.00 ▲+45.00 +3.96% 34.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+45.00	2,929	1180.00	47	1185.00	10	1190.00	1205.00	1150.00	1135.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:42:48	1180.00	1185.00	1185.00	+50.00	1	2930
11:41:49	1180.00	1185.00	1180.00	+45.00	6	2929
11:40:59	1180.00	1185.00	1185.00	+50.00	1	2923
11:40:46	1180.00	1190.00	1190.00	+55.00	1	2922
11:40:32	1185.00	1190.00	1185.00	+50.00	1	2921
11:39:44	1185.00	1190.00	1185.00	+50.00	1	2920
11:39:10	1180.00	1190.00	1190.00	+55.00	1	2919
11:38:56	1185.00	1190.00	1185.00	+50.00	4	2918
11:38:56	1180.00	1185.00	1185.00	+50.00	1	2914
11:38:41	1180.00	1185.00	1185.00	+50.00	1	2913
11:38:16	1180.00	1185.00	1185.00	+50.00	1	2912
11:37:22	1180.00	1185.00	1185.00	+50.00	1	2911
11:36:43	1185.00	1190.00	1185.00	+50.00	1	2910
11:36:18	1180.00	1185.00	1185.00	+50.00	1	2909
11:35:43	1180.00	1185.00	1185.00	+50.00	3	2908
11:35:33	1180.00	1185.00	1185.00	+50.00	1	2905
11:35:07	1185.00	1190.00	1185.00	+50.00	4	2904
11:35:07	1185.00	1190.00	1185.00	+50.00	8	2900
11:33:44	1185.00	1190.00	1190.00	+55.00	1	2892
11:32:14	1185.00	1190.00	1190.00	+55.00	1	2891
11:31:56	1185.00	1190.00	1190.00	+55.00	1	2890
11:30:50	1185.00	1190.00	1190.00	+55.00	1	2889
11:30:07	1180.00	1190.00	1190.00	+55.00	1	2888
11:29:58	1185.00	1190.00	1185.00	+50.00	1	2887
11:29:48	1185.00	1190.00	1185.00	+50.00	1	2886
11:29:47	1180.00	1190.00	1190.00	+55.00	1	2885
11:29:28	1185.00	1190.00	1185.00	+50.00	1	2884
11:29:21	1185.00	1190.00	1185.00	+50.00	4	2883
11:29:02	1185.00	1190.00	1185.00	+50.00	1	2879
11:28:43	1180.00	1185.00	1185.00	+50.00	2	2878
11:28:22	1180.00	1185.00	1185.00	+50.00	1	2876
11:28:22	1185.00	1190.00	1185.00	+50.00	2	2875
11:28:20	1180.00	1185.00	1185.00	+50.00	1	2873
11:28:18	1180.00	1185.00	1185.00	+50.00	1	2872
11:27:26	1180.00	1185.00	1185.00	+50.00	1	2871
11:27:07	1180.00	1185.00	1185.00	+50.00	2	2870
11:27:01	1185.00	1190.00	1185.00	+50.00	1	2868
11:27:01	1180.00	1185.00	1185.00	+50.00	2	2867
11:26:54	1185.00	1190.00	1185.00	+50.00	4	2865
11:26:54	1180.00	1185.00	1185.00	+50.00	1	2861
11:26:50	1185.00	1190.00	1185.00	+50.00	1	2860
11:26:50	1180.00	1185.00	1185.00	+50.00	1	2859
11:26:45	1185.00	1190.00	1185.00	+50.00	2	2858
11:26:30	1180.00	1190.00	1190.00	+55.00	1	2856
11:26:27	1180.00	1185.00	1185.00	+50.00	1	2855
11:26:19	1185.00	1190.00	1185.00	+50.00	1	2854
11:26:19	1180.00	1185.00	1185.00	+50.00	1	2853
11:26:10	1180.00	1185.00	1185.00	+50.00	1	2852
11:25:52	1180.00	1185.00	1185.00	+50.00	3	2851
11:25:17	1180.00	1185.00	1185.00	+50.00	1	2848
11:25:07	1180.00	1185.00	1185.00	+50.00	1	2847
11:24:57	1180.00	1185.00	1185.00	+50.00	1	2846
11:24:43	1180.00	1185.00	1185.00	+50.00	1	2845
11:24:41	1180.00	1185.00	1185.00	+50.00	1	2844
11:24:24	1180.00	1185.00	1180.00	+45.00	1	2843
11:24:12	1180.00	1185.00	1185.00	+50.00	1	2842
11:23:18	1180.00	1185.00	1185.00	+50.00	1	2841
11:22:53	1180.00	1185.00	1185.00	+50.00	1	2840
11:22:42	1180.00	1185.00	1185.00	+50.00	1	2839
11:22:36	1180.00	1185.00	1185.00	+50.00	1	2838
11:22:10	1180.00	1185.00	1185.00	+50.00	2	2837
11:22:09	1185.00	1190.00	1185.00	+50.00	1	2835
11:22:09	1180.00	1185.00	1185.00	+50.00	1	2834
11:21:37	1180.00	1185.00	1185.00	+50.00	3	2833
11:21:04	1180.00	1185.00	1185.00	+50.00	1	2830
11:19:15	1180.00	1185.00	1185.00	+50.00	1	2829
11:19:13	1180.00	1185.00	1185.00	+50.00	1	2828
11:18:50	1180.00	1185.00	1180.00	+45.00	1	2827
11:17:27	1180.00	1185.00	1185.00	+50.00	1	2826
11:17:04	1185.00	1190.00	1185.00	+50.00	24	2825
11:16:37	1185.00	1190.00	1190.00	+55.00	1	2801
11:16:29	1190.00	1195.00	1190.00	+55.00	2	2800
11:16:25	1185.00	1190.00	1190.00	+55.00	1	2798
11:15:38	1185.00	1195.00	1195.00	+60.00	1	2797
11:15:36	1185.00	1190.00	1190.00	+55.00	2	2796
11:15:17	1190.00	1195.00	1190.00	+55.00	2	2794
11:15:13	1185.00	1190.00	1190.00	+55.00	1	2792
11:15:05	1185.00	1190.00	1190.00	+55.00	1	2791
11:14:53	1185.00	1190.00	1190.00	+55.00	1	2790
11:14:43	1190.00	1195.00	1190.00	+55.00	1	2789
11:14:08	1190.00	1195.00	1190.00	+55.00	1	2788
11:14:01	1190.00	1195.00	1190.00	+55.00	1	2787
11:13:49	1185.00	1195.00	1195.00	+60.00	1	2786
11:13:22	1190.00	1195.00	1190.00	+55.00	5	2785
11:12:49	1185.00	1195.00	1195.00	+60.00	1	2780
11:12:48	1185.00	1190.00	1190.00	+55.00	1	2779
11:12:34	1185.00	1190.00	1190.00	+55.00	1	2778
11:12:33	1185.00	1190.00	1190.00	+55.00	1	2777
11:12:01	1185.00	1190.00	1190.00	+55.00	1	2776
11:11:52	1185.00	1190.00	1190.00	+55.00	1	2775
11:11:36	1185.00	1190.00	1190.00	+55.00	1	2774
11:11:15	1185.00	1190.00	1190.00	+55.00	1	2773
11:11:06	1185.00	1190.00	1190.00	+55.00	1	2772
11:10:49	1185.00	1190.00	1190.00	+55.00	1	2771
11:10:49	1185.00	1190.00	1190.00	+55.00	1	2770
11:10:23	1185.00	1190.00	1190.00	+55.00	2	2769
11:10:12	1185.00	1190.00	1190.00	+55.00	1	2767
11:09:24	1185.00	1190.00	1190.00	+55.00	2	2766
11:08:52	1185.00	1190.00	1185.00	+50.00	1	2764
11:08:24	1185.00	1190.00	1190.00	+55.00	1	2763
11:06:49	1185.00	1190.00	1185.00	+50.00	1	2762
11:06:49	1185.00	1190.00	1185.00	+50.00	1	2761
11:06:49	1185.00	1190.00	1185.00	+50.00	1	2760
11:06:43	1185.00	1190.00	1190.00	+55.00	1	2759
11:06:35	1185.00	1190.00	1190.00	+55.00	1	2758
11:05:44	1185.00	1190.00	1185.00	+50.00	1	2757
11:05:41	1185.00	1190.00	1185.00	+50.00	1	2756
11:05:31	1185.00	1190.00	1185.00	+50.00	2	2755
11:04:46	1180.00	1190.00	1190.00	+55.00	1	2753
11:04:45	1185.00	1190.00	1185.00	+50.00	5	2752
11:04:45	1185.00	1190.00	1185.00	+50.00	4	2747
11:04:38	1185.00	1190.00	1185.00	+50.00	1	2743
11:04:07	1185.00	1190.00	1185.00	+50.00	1	2742
11:03:54	1185.00	1190.00	1185.00	+50.00	1	2741
11:03:34	1185.00	1190.00	1190.00	+55.00	1	2740
11:03:13	1185.00	1190.00	1190.00	+55.00	1	2739
11:03:11	1185.00	1190.00	1190.00	+55.00	1	2738
11:02:58	1185.00	1190.00	1190.00	+55.00	1	2737
11:02:34	1185.00	1190.00	1190.00	+55.00	1	2736
11:02:09	1180.00	1190.00	1180.00	+45.00	1	2735
11:02:08	1180.00	1190.00	1190.00	+55.00	1	2734
11:02:07	1180.00	1190.00	1190.00	+55.00	1	2733
11:02:03	1185.00	1190.00	1185.00	+50.00	2	2732
11:02:02	1180.00	1185.00	1185.00	+50.00	1	2730
11:01:51	1180.00	1185.00	1185.00	+50.00	1	2729
11:01:39	1180.00	1185.00	1180.00	+45.00	1	2728
11:01:21	1185.00	1190.00	1185.00	+50.00	1	2727
11:01:18	1185.00	1190.00	1185.00	+50.00	1	2726
11:01:09	1180.00	1190.00	1190.00	+55.00	1	2725
11:01:02	1185.00	1190.00	1185.00	+50.00	8	2724
11:00:20	1185.00	1190.00	1190.00	+55.00	1	2716
10:59:40	1180.00	1185.00	1185.00	+50.00	1	2715
10:59:40	1185.00	1190.00	1185.00	+50.00	1	2714
10:59:40	1180.00	1185.00	1185.00	+50.00	1	2713
10:59:38	1180.00	1185.00	1185.00	+50.00	2	2712
10:59:32	1180.00	1185.00	1185.00	+50.00	1	2710
10:59:29	1180.00	1185.00	1185.00	+50.00	1	2709
10:59:20	1180.00	1185.00	1185.00	+50.00	1	2708
10:59:02	1180.00	1185.00	1180.00	+45.00	1	2707
10:59:01	1180.00	1185.00	1180.00	+45.00	1	2706
10:58:31	1185.00	1190.00	1185.00	+50.00	26	2705
10:58:31	1190.00	1195.00	1190.00	+55.00	1	2679
10:57:58	1185.00	1190.00	1190.00	+55.00	1	2678
10:57:53	1190.00	1195.00	1190.00	+55.00	1	2677
10:57:36	1190.00	1195.00	1190.00	+55.00	1	2676
10:57:36	1190.00	1195.00	1190.00	+55.00	1	2675
10:57:36	1185.00	1190.00	1190.00	+55.00	2	2674
10:57:32	1185.00	1190.00	1190.00	+55.00	1	2672
10:56:28	1185.00	1190.00	1190.00	+55.00	1	2671
10:56:27	1185.00	1190.00	1190.00	+55.00	1	2670
10:56:15	1185.00	1190.00	1190.00	+55.00	1	2669
10:56:06	1185.00	1190.00	1190.00	+55.00	1	2668
10:56:03	1185.00	1190.00	1190.00	+55.00	5	2667
10:55:53	1185.00	1190.00	1190.00	+55.00	1	2662
10:55:43	1185.00	1190.00	1190.00	+55.00	1	2661
10:55:24	1185.00	1190.00	1185.00	+50.00	1	2660
10:55:02	1185.00	1190.00	1185.00	+50.00	2	2659
10:54:50	1190.00	1195.00	1190.00	+55.00	12	2657
10:54:50	1190.00	1195.00	1190.00	+55.00	2	2645
10:54:16	1190.00	1195.00	1195.00	+60.00	1	2643
10:53:54	1190.00	1195.00	1195.00	+60.00	1	2642
10:53:38	1190.00	1195.00	1190.00	+55.00	1	2641
10:53:07	1190.00	1195.00	1190.00	+55.00	1	2640
10:52:48	1190.00	1195.00	1190.00	+55.00	1	2639
10:52:16	1190.00	1195.00	1195.00	+60.00	1	2638
10:52:06	1190.00	1195.00	1195.00	+60.00	1	2637
10:52:04	1190.00	1195.00	1190.00	+55.00	1	2636
10:51:56	1190.00	1195.00	1190.00	+55.00	2	2635
10:51:02	1195.00	1200.00	1195.00	+60.00	2	2633
10:50:52	1190.00	1195.00	1195.00	+60.00	1	2631
10:50:51	1190.00	1195.00	1195.00	+60.00	2	2630
10:50:47	1190.00	1195.00	1195.00	+60.00	1	2628
10:50:17	1190.00	1195.00	1195.00	+60.00	1	2627
10:50:14	1190.00	1195.00	1190.00	+55.00	3	2626
10:50:12	1190.00	1195.00	1195.00	+60.00	1	2623
10:50:02	1195.00	1200.00	1195.00	+60.00	1	2622
10:50:02	1195.00	1200.00	1195.00	+60.00	1	2621
10:49:55	1190.00	1195.00	1195.00	+60.00	1	2620
10:49:50	1195.00	1200.00	1195.00	+60.00	8	2619
10:49:50	1195.00	1200.00	1195.00	+60.00	4	2611
10:49:25	1195.00	1200.00	1200.00	+65.00	1	2607
10:48:29	1195.00	1200.00	1200.00	+65.00	1	2606
10:48:01	1195.00	1200.00	1200.00	+65.00	1	2605
10:47:37	1195.00	1200.00	1200.00	+65.00	1	2604
10:47:34	1195.00	1200.00	1200.00	+65.00	2	2603
10:47:22	1195.00	1200.00	1195.00	+60.00	1	2601
10:47:16	1195.00	1200.00	1200.00	+65.00	2	2600
10:46:40	1195.00	1200.00	1200.00	+65.00	1	2598
10:46:38	1195.00	1200.00	1200.00	+65.00	2	2597
10:45:47	1195.00	1200.00	1200.00	+65.00	1	2595
10:45:04	1195.00	1200.00	1195.00	+60.00	1	2594
10:44:55	1195.00	1200.00	1200.00	+65.00	1	2593
10:44:51	1195.00	1200.00	1200.00	+65.00	1	2592
10:44:36	1200.00	1205.00	1200.00	+65.00	23	2591
10:44:13	1200.00	1205.00	1205.00	+70.00	1	2568
10:44:07	1200.00	1205.00	1205.00	+70.00	1	2567
10:43:50	1200.00	1205.00	1205.00	+70.00	1	2566
10:43:38	1200.00	1205.00	1205.00	+70.00	1	2565
10:43:38	1205.00	1210.00	1205.00	+70.00	1	2564
10:43:35	1205.00	1210.00	1205.00	+70.00	1	2563
10:43:35	1200.00	1205.00	1205.00	+70.00	1	2562
10:43:32	1200.00	1205.00	1205.00	+70.00	2	2561
10:43:27	1200.00	1205.00	1205.00	+70.00	1	2559
10:43:25	1200.00	1205.00	1205.00	+70.00	1	2558
10:43:24	1205.00	1210.00	1205.00	+70.00	1	2557
10:43:23	1200.00	1205.00	1205.00	+70.00	1	2556
10:43:22	1200.00	1205.00	1205.00	+70.00	1	2555
10:43:21	1200.00	1205.00	1205.00	+70.00	1	2554
10:43:21	1200.00	1205.00	1205.00	+70.00	2	2553
10:43:17	1200.00	1205.00	1205.00	+70.00	1	2551
10:43:12	1200.00	1205.00	1205.00	+70.00	1	2550
10:43:10	1200.00	1205.00	1205.00	+70.00	1	2549
10:43:09	1200.00	1205.00	1205.00	+70.00	1	2548
10:43:09	1200.00	1205.00	1205.00	+70.00	1	2547
10:43:07	1200.00	1205.00	1205.00	+70.00	2	2546
10:43:06	1200.00	1205.00	1205.00	+70.00	1	2544
10:43:04	1200.00	1205.00	1205.00	+70.00	2	2543
10:43:04	1200.00	1205.00	1205.00	+70.00	2	2541
10:43:03	1200.00	1205.00	1205.00	+70.00	1	2539
10:42:58	1200.00	1205.00	1205.00	+70.00	1	2538
10:42:56	1200.00	1205.00	1205.00	+70.00	1	2537
10:42:53	1200.00	1205.00	1205.00	+70.00	1	2536
10:42:51	1200.00	1205.00	1205.00	+70.00	1	2535
10:42:47	1200.00	1205.00	1200.00	+65.00	1	2534
10:42:31	1200.00	1205.00	1205.00	+70.00	1	2533
10:42:26	1200.00	1205.00	1205.00	+70.00	1	2532
10:42:25	1200.00	1205.00	1205.00	+70.00	1	2531
10:42:11	1200.00	1205.00	1205.00	+70.00	2	2530
10:42:02	1200.00	1205.00	1205.00	+70.00	1	2528
10:42:00	1200.00	1205.00	1205.00	+70.00	1	2527
10:41:55	1200.00	1205.00	1205.00	+70.00	1	2526
10:41:53	1200.00	1205.00	1205.00	+70.00	1	2525
10:41:51	1200.00	1205.00	1205.00	+70.00	3	2524
10:41:48	1200.00	1205.00	1205.00	+70.00	1	2521
10:41:45	1200.00	1205.00	1205.00	+70.00	1	2520
10:41:45	1200.00	1205.00	1205.00	+70.00	1	2519
10:41:44	1200.00	1205.00	1205.00	+70.00	1	2518
10:41:33	1200.00	1205.00	1205.00	+70.00	1	2517
10:41:29	1200.00	1205.00	1205.00	+70.00	1	2516
10:41:25	1200.00	1205.00	1205.00	+70.00	1	2515
10:41:25	1200.00	1205.00	1205.00	+70.00	2	2514
10:41:25	1200.00	1205.00	1205.00	+70.00	1	2512
10:41:25	1200.00	1205.00	1205.00	+70.00	1	2511
10:41:25	1200.00	1205.00	1205.00	+70.00	2	2510
10:41:14	1200.00	1205.00	1205.00	+70.00	1	2508
10:41:06	1200.00	1205.00	1205.00	+70.00	1	2507
10:40:41	1200.00	1205.00	1205.00	+70.00	1	2506
10:40:40	1200.00	1205.00	1205.00	+70.00	1	2505
10:40:33	1195.00	1200.00	1200.00	+65.00	5	2504
10:40:33	1195.00	1200.00	1200.00	+65.00	9	2499
10:40:33	1195.00	1200.00	1200.00	+65.00	3	2490
10:40:33	1195.00	1200.00	1200.00	+65.00	11	2487
10:40:32	1195.00	1200.00	1200.00	+65.00	6	2476
10:40:32	1195.00	1200.00	1200.00	+65.00	1	2470
10:40:21	1195.00	1200.00	1200.00	+65.00	2	2469
10:40:12	1195.00	1200.00	1195.00	+60.00	1	2467
10:40:12	1190.00	1195.00	1195.00	+60.00	1	2466
10:40:12	1190.00	1195.00	1195.00	+60.00	5	2465
10:39:59	1190.00	1195.00	1195.00	+60.00	1	2460
10:39:54	1190.00	1195.00	1195.00	+60.00	1	2459
10:39:44	1190.00	1195.00	1195.00	+60.00	1	2458
10:39:44	1190.00	1195.00	1195.00	+60.00	2	2457
10:39:25	1190.00	1195.00	1195.00	+60.00	1	2455
10:39:10	1190.00	1195.00	1195.00	+60.00	2	2454
10:38:14	1190.00	1195.00	1195.00	+60.00	1	2452
10:37:37	1190.00	1195.00	1195.00	+60.00	1	2451
10:37:00	1190.00	1195.00	1195.00	+60.00	2	2450
10:36:38	1190.00	1195.00	1190.00	+55.00	1	2448
10:36:29	1190.00	1195.00	1190.00	+55.00	1	2447
10:36:03	1185.00	1190.00	1190.00	+55.00	1	2446
10:35:48	1185.00	1190.00	1190.00	+55.00	1	2445
10:35:26	1185.00	1190.00	1190.00	+55.00	1	2444
10:35:01	1190.00	1195.00	1190.00	+55.00	1	2443
10:34:34	1185.00	1190.00	1190.00	+55.00	1	2442
10:34:27	1185.00	1190.00	1190.00	+55.00	1	2441
10:34:00	1185.00	1190.00	1190.00	+55.00	1	2440
10:33:49	1185.00	1190.00	1190.00	+55.00	1	2439
10:33:15	1185.00	1190.00	1190.00	+55.00	1	2438
10:32:34	1190.00	1195.00	1190.00	+55.00	16	2437
10:32:28	1190.00	1195.00	1190.00	+55.00	1	2421
10:31:52	1190.00	1195.00	1195.00	+60.00	1	2420
10:31:44	1190.00	1195.00	1195.00	+60.00	2	2419
10:31:41	1190.00	1195.00	1195.00	+60.00	1	2417
10:31:19	1195.00	1200.00	1195.00	+60.00	1	2416
10:31:19	1190.00	1195.00	1195.00	+60.00	1	2415
10:31:18	1190.00	1195.00	1195.00	+60.00	1	2414
10:31:00	1190.00	1195.00	1195.00	+60.00	1	2413
10:28:26	1190.00	1200.00	1190.00	+55.00	1	2412
10:28:23	1195.00	1200.00	1195.00	+60.00	1	2411
10:28:21	1195.00	1200.00	1195.00	+60.00	1	2410
10:28:15	1195.00	1200.00	1195.00	+60.00	1	2409
10:28:12	1190.00	1195.00	1195.00	+60.00	4	2408
10:28:12	1190.00	1195.00	1195.00	+60.00	3	2404
10:27:54	1185.00	1190.00	1190.00	+55.00	7	2401
10:27:51	1185.00	1190.00	1190.00	+55.00	1	2394
10:26:32	1185.00	1190.00	1190.00	+55.00	1	2393
10:26:31	1185.00	1190.00	1185.00	+50.00	1	2392
10:26:30	1185.00	1190.00	1185.00	+50.00	1	2391
10:26:19	1185.00	1190.00	1185.00	+50.00	1	2390
10:26:09	1180.00	1185.00	1185.00	+50.00	5	2389
10:26:05	1180.00	1190.00	1180.00	+45.00	1	2384
10:26:04	1185.00	1190.00	1185.00	+50.00	2	2383
10:26:04	1185.00	1190.00	1185.00	+50.00	3	2381
10:26:04	1185.00	1190.00	1185.00	+50.00	9	2378
10:25:39	1185.00	1190.00	1190.00	+55.00	3	2369
10:25:12	1185.00	1190.00	1190.00	+55.00	1	2366
10:25:12	1185.00	1190.00	1190.00	+55.00	1	2365
10:25:09	1185.00	1190.00	1190.00	+55.00	1	2364
10:25:04	1185.00	1190.00	1190.00	+55.00	3	2363
10:25:02	1185.00	1190.00	1185.00	+50.00	1	2360
10:24:53	1185.00	1190.00	1190.00	+55.00	2	2359
10:24:33	1185.00	1190.00	1185.00	+50.00	1	2357
10:24:31	1180.00	1185.00	1185.00	+50.00	2	2356
10:24:27	1180.00	1185.00	1185.00	+50.00	1	2354
10:24:21	1185.00	1190.00	1185.00	+50.00	4	2353
10:24:21	1185.00	1190.00	1185.00	+50.00	1	2349
10:24:17	1180.00	1190.00	1180.00	+45.00	1	2348
10:24:07	1185.00	1190.00	1185.00	+50.00	1	2347
10:23:54	1185.00	1190.00	1185.00	+50.00	1	2346
10:23:50	1180.00	1185.00	1185.00	+50.00	1	2345
10:23:32	1185.00	1190.00	1185.00	+50.00	7	2344
10:23:02	1185.00	1190.00	1185.00	+50.00	1	2337
10:21:55	1185.00	1190.00	1185.00	+50.00	1	2336
10:21:53	1185.00	1190.00	1185.00	+50.00	1	2335
10:21:50	1185.00	1190.00	1185.00	+50.00	2	2334
10:21:47	1185.00	1190.00	1185.00	+50.00	1	2332
10:21:37	1185.00	1190.00	1185.00	+50.00	4	2331
10:21:25	1190.00	1195.00	1190.00	+55.00	16	2327
10:21:25	1190.00	1195.00	1190.00	+55.00	1	2311
10:21:16	1195.00	1200.00	1195.00	+60.00	3	2310
10:21:16	1195.00	1200.00	1195.00	+60.00	7	2307
10:21:16	1195.00	1200.00	1195.00	+60.00	2	2300
10:21:15	1195.00	1200.00	1195.00	+60.00	1	2298
10:21:15	1195.00	1200.00	1195.00	+60.00	1	2297
10:21:14	1195.00	1200.00	1195.00	+60.00	1	2296
10:21:12	1195.00	1200.00	1195.00	+60.00	2	2295
10:21:11	1195.00	1200.00	1195.00	+60.00	1	2293
10:21:10	1195.00	1200.00	1195.00	+60.00	1	2292
10:21:07	1195.00	1200.00	1195.00	+60.00	1	2291
10:20:46	1195.00	1200.00	1200.00	+65.00	1	2290
10:20:40	1195.00	1200.00	1200.00	+65.00	1	2289
10:20:30	1200.00	1205.00	1200.00	+65.00	20	2288
10:20:21	1200.00	1205.00	1200.00	+65.00	1	2268
10:20:18	1200.00	1205.00	1205.00	+70.00	1	2267
10:19:55	1200.00	1205.00	1205.00	+70.00	1	2266
10:19:50	1200.00	1205.00	1205.00	+70.00	1	2265
10:19:47	1200.00	1205.00	1205.00	+70.00	1	2264
10:19:43	1195.00	1205.00	1205.00	+70.00	1	2263
10:19:43	1200.00	1205.00	1200.00	+65.00	1	2262
10:19:41	1195.00	1200.00	1205.00	+70.00	2	2261
10:19:41	1195.00	1200.00	1200.00	+65.00	3	2259
10:19:40	1195.00	1200.00	1200.00	+65.00	1	2256
10:19:37	1195.00	1200.00	1200.00	+65.00	1	2255
10:19:35	1195.00	1200.00	1200.00	+65.00	1	2254
10:19:30	1195.00	1200.00	1200.00	+65.00	1	2253
10:19:30	1200.00	1205.00	1200.00	+65.00	1	2252
10:19:29	1195.00	1200.00	1200.00	+65.00	1	2251
10:19:27	1195.00	1200.00	1200.00	+65.00	1	2250
10:19:26	1195.00	1200.00	1200.00	+65.00	1	2249
10:19:24	1195.00	1200.00	1200.00	+65.00	1	2248
10:19:24	1195.00	1200.00	1200.00	+65.00	1	2247
10:19:24	1195.00	1200.00	1200.00	+65.00	1	2246
10:19:22	1195.00	1200.00	1200.00	+65.00	1	2245
10:19:21	1195.00	1200.00	1200.00	+65.00	1	2244
10:19:21	1195.00	1200.00	1200.00	+65.00	1	2243
10:19:12	1195.00	1200.00	1200.00	+65.00	1	2242
10:19:11	1195.00	1200.00	1200.00	+65.00	1	2241
10:19:08	1195.00	1200.00	1200.00	+65.00	1	2240
10:19:01	1195.00	1200.00	1200.00	+65.00	1	2239
10:18:58	1195.00	1200.00	1200.00	+65.00	7	2238
10:18:51	1195.00	1200.00	1200.00	+65.00	2	2231
10:18:48	1195.00	1200.00	1200.00	+65.00	1	2229
10:18:45	1200.00	1205.00	1200.00	+65.00	1	2228
10:18:45	1200.00	1205.00	1200.00	+65.00	1	2227
10:18:43	1200.00	1205.00	1200.00	+65.00	1	2226
10:18:42	1195.00	1200.00	1200.00	+65.00	1	2225
10:18:42	1195.00	1200.00	1200.00	+65.00	5	2224
10:18:31	1195.00	1200.00	1200.00	+65.00	1	2219
10:18:24	1195.00	1200.00	1200.00	+65.00	1	2218
10:18:08	1195.00	1200.00	1200.00	+65.00	1	2217
10:17:54	1190.00	1195.00	1195.00	+60.00	1	2216
10:17:47	1190.00	1195.00	1195.00	+60.00	1	2215
10:17:45	1190.00	1195.00	1195.00	+60.00	1	2214
10:17:42	1190.00	1195.00	1195.00	+60.00	1	2213
10:17:41	1190.00	1195.00	1195.00	+60.00	1	2212
10:17:41	1190.00	1195.00	1195.00	+60.00	1	2211
10:17:41	1190.00	1195.00	1195.00	+60.00	1	2210
10:17:36	1190.00	1195.00	1195.00	+60.00	1	2209
10:17:36	1195.00	1200.00	1195.00	+60.00	23	2208
10:17:35	1195.00	1200.00	1200.00	+65.00	1	2185
10:17:31	1195.00	1200.00	1200.00	+65.00	1	2184
10:17:30	1195.00	1200.00	1200.00	+65.00	1	2183
10:17:30	1195.00	1200.00	1200.00	+65.00	1	2182
10:17:30	1195.00	1200.00	1200.00	+65.00	1	2181
10:17:29	1200.00	1205.00	1200.00	+65.00	1	2180
10:17:29	1200.00	1205.00	1200.00	+65.00	3	2179
10:17:29	1200.00	1205.00	1200.00	+65.00	9	2176
10:17:29	1200.00	1205.00	1205.00	+70.00	1	2167
10:17:28	1200.00	1205.00	1205.00	+70.00	1	2166
10:17:28	1200.00	1205.00	1205.00	+70.00	1	2165
10:17:23	1200.00	1205.00	1205.00	+70.00	1	2164
10:17:19	1195.00	1200.00	1200.00	+65.00	1	2163
10:17:19	1195.00	1200.00	1200.00	+65.00	6	2162
10:17:19	1195.00	1200.00	1200.00	+65.00	5	2156
10:17:18	1195.00	1200.00	1200.00	+65.00	4	2151
10:17:18	1195.00	1200.00	1200.00	+65.00	8	2147
10:17:18	1195.00	1200.00	1200.00	+65.00	8	2139
10:17:17	1195.00	1200.00	1200.00	+65.00	13	2131
10:17:17	1195.00	1200.00	1200.00	+65.00	1	2118
10:17:17	1195.00	1200.00	1200.00	+65.00	8	2117
10:17:17	1195.00	1200.00	1200.00	+65.00	4	2109
10:17:17	1195.00	1200.00	1200.00	+65.00	30	2105
10:17:05	1195.00	1200.00	1195.00	+60.00	1	2075
10:17:03	1195.00	1200.00	1195.00	+60.00	1	2074
10:17:00	1195.00	1200.00	1195.00	+60.00	1	2073
10:17:00	1195.00	1200.00	1200.00	+65.00	20	2072
10:16:58	1195.00	1200.00	1195.00	+60.00	1	2052
10:16:57	1195.00	1200.00	1195.00	+60.00	1	2051
10:16:57	1190.00	1195.00	1195.00	+60.00	14	2050
10:16:57	1190.00	1195.00	1195.00	+60.00	1	2036
10:16:57	1190.00	1195.00	1195.00	+60.00	7	2035
10:16:50	1190.00	1195.00	1195.00	+60.00	3	2028
10:16:49	1190.00	1195.00	1195.00	+60.00	1	2025
10:16:44	1190.00	1195.00	1195.00	+60.00	1	2024
10:16:31	1190.00	1195.00	1190.00	+55.00	1	2023
10:16:30	1190.00	1195.00	1195.00	+60.00	1	2022
10:16:29	1190.00	1195.00	1195.00	+60.00	1	2021
10:16:28	1190.00	1195.00	1195.00	+60.00	1	2020
10:16:21	1190.00	1195.00	1195.00	+60.00	1	2019
10:16:18	1190.00	1195.00	1195.00	+60.00	1	2018
10:16:18	1190.00	1195.00	1195.00	+60.00	1	2017
10:16:08	1190.00	1195.00	1195.00	+60.00	1	2016
10:16:06	1190.00	1195.00	1195.00	+60.00	1	2015
10:15:48	1190.00	1195.00	1195.00	+60.00	1	2014
10:15:47	1190.00	1195.00	1195.00	+60.00	1	2013
10:15:32	1190.00	1195.00	1195.00	+60.00	1	2012
10:15:26	1190.00	1195.00	1195.00	+60.00	2	2011
10:15:24	1190.00	1195.00	1195.00	+60.00	1	2009
10:15:18	1190.00	1195.00	1195.00	+60.00	1	2008
10:15:17	1190.00	1195.00	1195.00	+60.00	2	2007
10:15:07	1190.00	1195.00	1195.00	+60.00	1	2005
10:15:05	1190.00	1195.00	1195.00	+60.00	1	2004
10:15:05	1190.00	1195.00	1195.00	+60.00	1	2003
10:15:04	1190.00	1195.00	1195.00	+60.00	1	2002
10:14:58	1190.00	1195.00	1195.00	+60.00	1	2001
10:14:56	1190.00	1195.00	1195.00	+60.00	2	2000
10:14:54	1190.00	1195.00	1195.00	+60.00	1	1998
10:14:50	1190.00	1195.00	1195.00	+60.00	1	1997
10:14:45	1190.00	1195.00	1195.00	+60.00	1	1996
10:14:44	1190.00	1195.00	1190.00	+55.00	1	1995
10:14:44	1190.00	1195.00	1195.00	+60.00	5	1994
10:14:41	1190.00	1195.00	1195.00	+60.00	3	1989
10:14:12	1190.00	1195.00	1195.00	+60.00	1	1986
10:14:05	1190.00	1195.00	1190.00	+55.00	1	1985
10:14:02	1190.00	1195.00	1195.00	+60.00	1	1984
10:13:58	1190.00	1195.00	1190.00	+55.00	1	1983
10:13:54	1190.00	1195.00	1195.00	+60.00	1	1982
10:13:52	1190.00	1195.00	1195.00	+60.00	1	1981
10:13:50	1190.00	1195.00	1190.00	+55.00	1	1980
10:13:42	1190.00	1195.00	1190.00	+55.00	1	1979
10:13:33	1190.00	1195.00	1190.00	+55.00	1	1978
10:13:32	1185.00	1190.00	1190.00	+55.00	1	1977
10:13:31	1190.00	1195.00	1195.00	+60.00	1	1976
10:13:31	1190.00	1195.00	1195.00	+60.00	2	1975
10:13:31	1190.00	1195.00	1195.00	+60.00	1	1973
10:13:31	1190.00	1195.00	1195.00	+60.00	1	1972
10:13:31	1190.00	1195.00	1190.00	+55.00	1	1971
10:13:31	1190.00	1195.00	1195.00	+60.00	2	1970
10:13:30	1190.00	1195.00	1190.00	+55.00	1	1968
10:13:30	1185.00	1190.00	1190.00	+55.00	4	1967
10:13:30	1185.00	1190.00	1190.00	+55.00	1	1963
10:13:30	1185.00	1190.00	1190.00	+55.00	3	1962
10:13:30	1185.00	1190.00	1190.00	+55.00	2	1959
10:13:30	1185.00	1190.00	1190.00	+55.00	1	1957
10:13:30	1185.00	1190.00	1190.00	+55.00	3	1956
10:13:30	1185.00	1190.00	1190.00	+55.00	2	1953
10:13:30	1185.00	1190.00	1190.00	+55.00	2	1951
10:13:30	1185.00	1190.00	1190.00	+55.00	51	1949
10:13:30	1185.00	1190.00	1190.00	+55.00	4	1898
10:13:30	1185.00	1190.00	1190.00	+55.00	17	1894
10:13:28	1185.00	1190.00	1190.00	+55.00	1	1877
10:13:14	1180.00	1185.00	1185.00	+50.00	6	1876
10:13:14	1180.00	1185.00	1185.00	+50.00	1	1870
10:13:14	1185.00	1190.00	1185.00	+50.00	19	1869
10:13:14	1185.00	1190.00	1190.00	+55.00	2	1850
10:13:10	1185.00	1190.00	1190.00	+55.00	1	1848
10:13:08	1185.00	1190.00	1190.00	+55.00	3	1847
10:13:08	1185.00	1190.00	1190.00	+55.00	1	1844
10:13:02	1185.00	1190.00	1190.00	+55.00	1	1843
10:13:01	1185.00	1190.00	1190.00	+55.00	1	1842
10:12:56	1185.00	1190.00	1185.00	+50.00	1	1841
10:12:56	1185.00	1190.00	1185.00	+50.00	1	1840
10:12:44	1185.00	1190.00	1185.00	+50.00	1	1839
10:12:30	1180.00	1185.00	1185.00	+50.00	13	1838
10:12:30	1180.00	1185.00	1185.00	+50.00	8	1825
10:12:23	1180.00	1185.00	1180.00	+45.00	1	1817
10:11:53	1180.00	1185.00	1180.00	+45.00	1	1816
10:11:47	1180.00	1185.00	1180.00	+45.00	1	1815
10:11:36	1180.00	1185.00	1180.00	+45.00	1	1814
10:11:31	1185.00	1190.00	1185.00	+50.00	2	1813
10:11:31	1185.00	1190.00	1185.00	+50.00	1	1811
10:11:23	1185.00	1190.00	1185.00	+50.00	1	1810
10:11:21	1185.00	1190.00	1185.00	+50.00	1	1809
10:11:19	1185.00	1190.00	1190.00	+55.00	1	1808
10:11:17	1185.00	1190.00	1185.00	+50.00	1	1807
10:11:14	1185.00	1190.00	1185.00	+50.00	1	1806
10:11:13	1185.00	1190.00	1185.00	+50.00	1	1805
10:11:13	1185.00	1190.00	1185.00	+50.00	4	1804
10:11:11	1185.00	1190.00	1185.00	+50.00	1	1800
10:11:10	1185.00	1190.00	1185.00	+50.00	5	1799
10:11:09	1185.00	1190.00	1185.00	+50.00	1	1794
10:11:02	1185.00	1190.00	1185.00	+50.00	1	1793
10:10:56	1185.00	1190.00	1190.00	+55.00	7	1792
10:10:56	1185.00	1190.00	1190.00	+55.00	1	1785
10:10:56	1180.00	1185.00	1185.00	+50.00	30	1784
10:10:56	1180.00	1185.00	1185.00	+50.00	2	1754
10:10:56	1180.00	1185.00	1185.00	+50.00	5	1752
10:10:56	1180.00	1185.00	1185.00	+50.00	4	1747
10:10:56	1180.00	1185.00	1185.00	+50.00	45	1743
10:10:50	1180.00	1185.00	1180.00	+45.00	1	1698
10:10:26	1180.00	1185.00	1185.00	+50.00	1	1697
10:10:26	1175.00	1180.00	1180.00	+45.00	22	1696
10:10:26	1175.00	1180.00	1180.00	+45.00	1	1674
10:09:28	1175.00	1180.00	1180.00	+45.00	3	1673
10:09:23	1175.00	1180.00	1180.00	+45.00	1	1670
10:09:18	1175.00	1180.00	1180.00	+45.00	1	1669
10:09:16	1175.00	1180.00	1180.00	+45.00	1	1668
10:09:16	1175.00	1180.00	1180.00	+45.00	1	1667
10:09:15	1170.00	1175.00	1175.00	+40.00	4	1666
10:09:15	1170.00	1175.00	1175.00	+40.00	5	1662
10:09:15	1170.00	1175.00	1175.00	+40.00	1	1657
10:09:15	1170.00	1175.00	1175.00	+40.00	5	1656
10:09:15	1170.00	1175.00	1175.00	+40.00	1	1651
10:09:11	1170.00	1175.00	1175.00	+40.00	1	1650
10:08:55	1170.00	1175.00	1175.00	+40.00	1	1649
10:08:55	1165.00	1170.00	1170.00	+35.00	13	1648
10:08:55	1165.00	1170.00	1170.00	+35.00	1	1635
10:08:11	1165.00	1170.00	1170.00	+35.00	1	1634
10:07:26	1165.00	1170.00	1170.00	+35.00	1	1633
10:07:24	1165.00	1170.00	1170.00	+35.00	1	1632
10:06:40	1165.00	1170.00	1170.00	+35.00	1	1631
10:06:29	1165.00	1170.00	1170.00	+35.00	1	1630
10:06:20	1165.00	1170.00	1170.00	+35.00	1	1629
10:06:05	1165.00	1170.00	1170.00	+35.00	1	1628
10:05:46	1165.00	1170.00	1165.00	+30.00	1	1627
10:05:43	1165.00	1170.00	1170.00	+35.00	1	1626
10:05:42	1160.00	1165.00	1165.00	+30.00	1	1625
10:05:42	1160.00	1165.00	1165.00	+30.00	13	1624
10:04:53	1160.00	1165.00	1160.00	+25.00	1	1611
10:04:53	1160.00	1165.00	1160.00	+25.00	1	1610
10:04:53	1155.00	1165.00	1165.00	+30.00	1	1609
10:04:48	1155.00	1160.00	1160.00	+25.00	1	1608
10:04:48	1155.00	1160.00	1160.00	+25.00	1	1607
10:04:43	1155.00	1160.00	1160.00	+25.00	1	1606
10:04:41	1155.00	1160.00	1160.00	+25.00	1	1605
10:04:40	1155.00	1160.00	1160.00	+25.00	1	1604
10:04:21	1155.00	1160.00	1160.00	+25.00	1	1603
10:04:21	1155.00	1160.00	1160.00	+25.00	1	1602
10:04:17	1155.00	1160.00	1160.00	+25.00	1	1601
10:04:17	1155.00	1160.00	1160.00	+25.00	2	1600
10:04:16	1155.00	1160.00	1160.00	+25.00	2	1598
10:03:53	1155.00	1160.00	1160.00	+25.00	1	1596
10:03:26	1155.00	1160.00	1160.00	+25.00	1	1595
10:03:10	1155.00	1160.00	1160.00	+25.00	1	1594
10:03:04	1155.00	1160.00	1155.00	+20.00	1	1593
10:02:26	1155.00	1160.00	1155.00	+20.00	1	1592
10:02:18	1155.00	1160.00	1160.00	+25.00	2	1591
10:01:45	1155.00	1160.00	1160.00	+25.00	1	1589
10:00:58	1160.00	1165.00	1160.00	+25.00	1	1588
10:00:37	1155.00	1165.00	1155.00	+20.00	1	1587
10:00:31	1155.00	1160.00	1160.00	+25.00	5	1586
10:00:24	1155.00	1160.00	1160.00	+25.00	1	1581
10:00:24	1155.00	1160.00	1160.00	+25.00	4	1580
10:00:20	1155.00	1160.00	1160.00	+25.00	1	1576
10:00:19	1155.00	1160.00	1160.00	+25.00	1	1575
09:59:25	1150.00	1160.00	1160.00	+25.00	4	1574
09:59:21	1155.00	1160.00	1155.00	+20.00	1	1570
09:58:50	1150.00	1160.00	1160.00	+25.00	1	1569
09:58:39	1155.00	1160.00	1155.00	+20.00	1	1568
09:58:38	1155.00	1160.00	1155.00	+20.00	1	1567
09:58:32	1155.00	1160.00	1155.00	+20.00	1	1566
09:58:23	1155.00	1160.00	1155.00	+20.00	1	1565
09:58:22	1155.00	1160.00	1155.00	+20.00	1	1564
09:58:22	1150.00	1155.00	1155.00	+20.00	3	1563
09:58:21	1150.00	1155.00	1155.00	+20.00	1	1560
09:58:19	1150.00	1155.00	1155.00	+20.00	2	1559
09:58:07	1150.00	1155.00	1155.00	+20.00	1	1557
09:58:03	1150.00	1155.00	1155.00	+20.00	1	1556
09:57:59	1150.00	1155.00	1155.00	+20.00	1	1555
09:57:58	1150.00	1155.00	1155.00	+20.00	1	1554
09:57:53	1150.00	1155.00	1155.00	+20.00	1	1553
09:57:50	1150.00	1155.00	1155.00	+20.00	1	1552
09:57:25	1150.00	1155.00	1155.00	+20.00	1	1551
09:57:23	1150.00	1155.00	1155.00	+20.00	1	1550
09:57:18	1150.00	1155.00	1155.00	+20.00	1	1549
09:57:14	1150.00	1155.00	1155.00	+20.00	2	1548
09:57:10	1150.00	1155.00	1150.00	+15.00	1	1546
09:57:09	1150.00	1155.00	1150.00	+15.00	1	1545
09:56:46	1150.00	1155.00	1150.00	+15.00	1	1544
09:56:46	1150.00	1155.00	1155.00	+20.00	1	1543
09:56:30	1155.00	1160.00	1155.00	+20.00	8	1542
09:56:30	1155.00	1160.00	1155.00	+20.00	4	1534
09:56:30	1155.00	1160.00	1155.00	+20.00	16	1530
09:56:08	1160.00	1165.00	1160.00	+25.00	1	1514
09:56:00	1160.00	1165.00	1160.00	+25.00	1	1513
09:56:00	1155.00	1165.00	1165.00	+30.00	1	1512
09:55:46	1160.00	1165.00	1160.00	+25.00	1	1511
09:55:41	1160.00	1165.00	1160.00	+25.00	3	1510
09:55:41	1160.00	1165.00	1160.00	+25.00	1	1507
09:55:39	1155.00	1160.00	1160.00	+25.00	4	1506
09:55:38	1155.00	1160.00	1160.00	+25.00	1	1502
09:55:36	1155.00	1160.00	1160.00	+25.00	1	1501
09:55:33	1155.00	1160.00	1160.00	+25.00	1	1500
09:55:32	1155.00	1160.00	1160.00	+25.00	1	1499
09:55:32	1155.00	1160.00	1160.00	+25.00	1	1498
09:55:30	1155.00	1160.00	1160.00	+25.00	2	1497
09:55:24	1155.00	1160.00	1160.00	+25.00	1	1495
09:55:19	1155.00	1160.00	1160.00	+25.00	1	1494
09:54:54	1155.00	1160.00	1160.00	+25.00	1	1493
09:54:52	1155.00	1160.00	1155.00	+20.00	1	1492
09:54:43	1155.00	1160.00	1155.00	+20.00	1	1491
09:54:43	1155.00	1160.00	1155.00	+20.00	1	1490
09:54:43	1155.00	1160.00	1155.00	+20.00	10	1489
09:54:38	1155.00	1160.00	1155.00	+20.00	2	1479
09:54:34	1155.00	1160.00	1155.00	+20.00	1	1477
09:54:30	1155.00	1160.00	1160.00	+25.00	1	1476
09:54:28	1160.00	1165.00	1160.00	+25.00	33	1475
09:53:22	1165.00	1170.00	1165.00	+30.00	1	1442
09:53:22	1165.00	1170.00	1165.00	+30.00	1	1441
09:52:43	1160.00	1170.00	1170.00	+35.00	1	1440
09:52:38	1160.00	1165.00	1165.00	+30.00	1	1439
09:52:34	1160.00	1165.00	1165.00	+30.00	1	1438
09:52:29	1160.00	1165.00	1165.00	+30.00	1	1437
09:52:20	1160.00	1165.00	1165.00	+30.00	1	1436
09:52:08	1165.00	1170.00	1165.00	+30.00	2	1435
09:52:08	1165.00	1170.00	1165.00	+30.00	19	1433
09:51:43	1165.00	1170.00	1170.00	+35.00	1	1414
09:51:40	1165.00	1170.00	1170.00	+35.00	1	1413
09:50:59	1165.00	1170.00	1170.00	+35.00	1	1412
09:50:46	1165.00	1170.00	1170.00	+35.00	1	1411
09:50:46	1165.00	1170.00	1165.00	+30.00	1	1410
09:50:32	1170.00	1180.00	1170.00	+35.00	11	1409
09:50:32	1170.00	1175.00	1175.00	+40.00	1	1398
09:50:24	1170.00	1180.00	1170.00	+35.00	1	1397
09:50:22	1175.00	1180.00	1175.00	+40.00	1	1396
09:50:20	1170.00	1175.00	1175.00	+40.00	1	1395
09:49:31	1175.00	1180.00	1175.00	+40.00	1	1394
09:48:37	1170.00	1175.00	1175.00	+40.00	1	1393
09:48:33	1175.00	1180.00	1175.00	+40.00	4	1392
09:48:29	1175.00	1180.00	1175.00	+40.00	1	1388
09:48:17	1175.00	1180.00	1175.00	+40.00	1	1387
09:48:08	1175.00	1180.00	1175.00	+40.00	1	1386
09:48:03	1175.00	1180.00	1175.00	+40.00	1	1385
09:47:26	1175.00	1180.00	1180.00	+45.00	1	1384
09:47:09	1180.00	1185.00	1180.00	+45.00	14	1383
09:47:03	1180.00	1185.00	1185.00	+50.00	1	1369
09:46:52	1180.00	1185.00	1185.00	+50.00	1	1368
09:46:46	1180.00	1185.00	1185.00	+50.00	1	1367
09:46:42	1180.00	1185.00	1185.00	+50.00	1	1366
09:46:41	1180.00	1185.00	1185.00	+50.00	1	1365
09:46:27	1180.00	1185.00	1185.00	+50.00	1	1364
09:46:13	1180.00	1185.00	1180.00	+45.00	1	1363
09:46:09	1180.00	1185.00	1185.00	+50.00	1	1362
09:45:43	1185.00	1190.00	1185.00	+50.00	1	1361
09:45:40	1185.00	1190.00	1185.00	+50.00	1	1360
09:45:40	1185.00	1190.00	1185.00	+50.00	1	1359
09:45:40	1185.00	1190.00	1185.00	+50.00	1	1358
09:45:33	1185.00	1190.00	1185.00	+50.00	2	1357
09:45:24	1185.00	1190.00	1185.00	+50.00	1	1355
09:45:20	1180.00	1185.00	1185.00	+50.00	1	1354
09:45:18	1185.00	1190.00	1185.00	+50.00	1	1353
09:45:18	1180.00	1185.00	1185.00	+50.00	1	1352
09:44:57	1180.00	1185.00	1185.00	+50.00	1	1351
09:44:55	1180.00	1185.00	1185.00	+50.00	2	1350
09:44:52	1185.00	1190.00	1185.00	+50.00	4	1348
09:44:49	1185.00	1190.00	1185.00	+50.00	2	1344
09:44:42	1185.00	1190.00	1190.00	+55.00	1	1342
09:44:33	1185.00	1190.00	1185.00	+50.00	1	1341
09:44:33	1185.00	1190.00	1190.00	+55.00	1	1340
09:44:26	1185.00	1190.00	1190.00	+55.00	3	1339
09:44:22	1185.00	1190.00	1185.00	+50.00	1	1336
09:44:20	1185.00	1190.00	1190.00	+55.00	1	1335
09:44:20	1185.00	1190.00	1185.00	+50.00	1	1334
09:44:19	1185.00	1190.00	1190.00	+55.00	1	1333
09:44:17	1185.00	1190.00	1185.00	+50.00	1	1332
09:44:15	1185.00	1190.00	1185.00	+50.00	1	1331
09:44:15	1185.00	1190.00	1190.00	+55.00	1	1330
09:44:15	1185.00	1190.00	1185.00	+50.00	1	1329
09:44:12	1185.00	1190.00	1185.00	+50.00	2	1328
09:44:10	1185.00	1190.00	1185.00	+50.00	1	1326
09:44:09	1185.00	1190.00	1190.00	+55.00	2	1325
09:44:04	1185.00	1190.00	1190.00	+55.00	1	1323
09:44:03	1185.00	1190.00	1185.00	+50.00	2	1322
09:44:03	1185.00	1190.00	1185.00	+50.00	1	1320
09:44:00	1185.00	1190.00	1190.00	+55.00	1	1319
09:43:53	1185.00	1190.00	1190.00	+55.00	1	1318
09:43:52	1185.00	1190.00	1190.00	+55.00	1	1317
09:43:51	1185.00	1190.00	1190.00	+55.00	1	1316
09:43:50	1185.00	1190.00	1190.00	+55.00	1	1315
09:43:49	1185.00	1190.00	1190.00	+55.00	1	1314
09:43:47	1185.00	1190.00	1185.00	+50.00	1	1313
09:43:45	1185.00	1190.00	1190.00	+55.00	1	1312
09:43:44	1185.00	1190.00	1190.00	+55.00	4	1311
09:43:40	1185.00	1190.00	1185.00	+50.00	1	1307
09:43:37	1185.00	1190.00	1185.00	+50.00	1	1306
09:43:32	1185.00	1190.00	1185.00	+50.00	1	1305
09:43:32	1180.00	1190.00	1190.00	+55.00	1	1304
09:43:32	1180.00	1190.00	1190.00	+55.00	1	1303
09:43:32	1180.00	1185.00	1185.00	+50.00	34	1302
09:43:32	1180.00	1185.00	1185.00	+50.00	1	1268
09:43:32	1180.00	1185.00	1185.00	+50.00	1	1267
09:43:32	1180.00	1185.00	1185.00	+50.00	1	1266
09:43:32	1180.00	1185.00	1185.00	+50.00	1	1265
09:43:31	1180.00	1185.00	1185.00	+50.00	1	1264
09:43:30	1180.00	1185.00	1185.00	+50.00	10	1263
09:43:30	1180.00	1185.00	1180.00	+45.00	1	1253
09:43:28	1180.00	1185.00	1185.00	+50.00	2	1252
09:43:26	1180.00	1185.00	1185.00	+50.00	1	1250
09:43:25	1175.00	1180.00	1180.00	+45.00	2	1249
09:43:25	1175.00	1180.00	1180.00	+45.00	10	1247
09:43:22	1175.00	1180.00	1180.00	+45.00	1	1237
09:43:18	1175.00	1180.00	1180.00	+45.00	2	1236
09:43:12	1175.00	1180.00	1180.00	+45.00	1	1234
09:43:11	1175.00	1180.00	1180.00	+45.00	2	1233
09:42:56	1175.00	1180.00	1180.00	+45.00	1	1231
09:42:51	1175.00	1180.00	1180.00	+45.00	1	1230
09:42:47	1170.00	1175.00	1175.00	+40.00	4	1229
09:42:47	1170.00	1175.00	1175.00	+40.00	19	1225
09:42:20	1170.00	1175.00	1170.00	+35.00	1	1206
09:42:19	1165.00	1170.00	1170.00	+35.00	1	1205
09:42:17	1165.00	1170.00	1170.00	+35.00	1	1204
09:42:15	1165.00	1170.00	1170.00	+35.00	1	1203
09:42:13	1165.00	1170.00	1170.00	+35.00	1	1202
09:42:11	1170.00	1175.00	1170.00	+35.00	2	1201
09:42:05	1165.00	1170.00	1170.00	+35.00	13	1199
09:42:05	1160.00	1165.00	1165.00	+30.00	8	1186
09:41:54	1160.00	1165.00	1165.00	+30.00	1	1178
09:40:30	1155.00	1160.00	1160.00	+25.00	1	1177
09:40:29	1155.00	1160.00	1160.00	+25.00	1	1176
09:40:18	1155.00	1160.00	1160.00	+25.00	1	1175
09:40:17	1155.00	1160.00	1160.00	+25.00	1	1174
09:40:14	1155.00	1160.00	1160.00	+25.00	1	1173
09:40:14	1155.00	1160.00	1160.00	+25.00	1	1172
09:40:11	1155.00	1160.00	1160.00	+25.00	1	1171
09:40:09	1155.00	1160.00	1160.00	+25.00	1	1170
09:39:47	1155.00	1160.00	1160.00	+25.00	1	1169
09:39:46	1155.00	1160.00	1160.00	+25.00	1	1168
09:39:11	1155.00	1160.00	1160.00	+25.00	1	1167
09:39:09	1155.00	1160.00	1160.00	+25.00	1	1166
09:39:02	1160.00	1165.00	1160.00	+25.00	1	1165
09:39:00	1160.00	1165.00	1160.00	+25.00	1	1164
09:38:57	1160.00	1165.00	1160.00	+25.00	1	1163
09:38:34	1160.00	1165.00	1160.00	+25.00	1	1162
09:38:34	1160.00	1165.00	1160.00	+25.00	1	1161
09:38:34	1160.00	1165.00	1160.00	+25.00	18	1160
09:38:13	1160.00	1165.00	1165.00	+30.00	1	1142
09:37:59	1165.00	1170.00	1165.00	+30.00	8	1141
09:37:59	1165.00	1170.00	1165.00	+30.00	9	1133
09:37:59	1165.00	1170.00	1165.00	+30.00	1	1124
09:37:59	1165.00	1170.00	1165.00	+30.00	2	1123
09:37:49	1165.00	1175.00	1165.00	+30.00	1	1121
09:37:40	1165.00	1170.00	1170.00	+35.00	1	1120
09:37:37	1165.00	1170.00	1170.00	+35.00	1	1119
09:37:36	1165.00	1170.00	1170.00	+35.00	1	1118
09:37:21	1165.00	1170.00	1170.00	+35.00	3	1117
09:37:13	1165.00	1170.00	1170.00	+35.00	1	1114
09:36:57	1165.00	1170.00	1170.00	+35.00	1	1113
09:36:53	1165.00	1170.00	1170.00	+35.00	1	1112
09:36:23	1165.00	1170.00	1170.00	+35.00	1	1111
09:35:52	1165.00	1170.00	1170.00	+35.00	1	1110
09:35:05	1170.00	1175.00	1170.00	+35.00	1	1109
09:35:05	1165.00	1170.00	1170.00	+35.00	1	1108
09:35:04	1170.00	1175.00	1170.00	+35.00	1	1107
09:35:04	1165.00	1170.00	1170.00	+35.00	1	1106
09:35:01	1170.00	1175.00	1170.00	+35.00	1	1105
09:34:56	1165.00	1170.00	1170.00	+35.00	1	1104
09:34:55	1170.00	1175.00	1170.00	+35.00	6	1103
09:34:55	1170.00	1175.00	1170.00	+35.00	1	1097
09:34:53	1170.00	1175.00	1170.00	+35.00	1	1096
09:34:51	1170.00	1175.00	1170.00	+35.00	1	1095
09:34:06	1170.00	1175.00	1170.00	+35.00	1	1094
09:33:49	1170.00	1175.00	1170.00	+35.00	2	1093
09:33:30	1165.00	1170.00	1170.00	+35.00	10	1091
09:33:30	1165.00	1170.00	1170.00	+35.00	1	1081
09:33:07	1160.00	1165.00	1165.00	+30.00	5	1080
09:33:07	1160.00	1165.00	1165.00	+30.00	1	1075
09:32:35	1160.00	1165.00	1165.00	+30.00	1	1074
09:32:32	1160.00	1165.00	1165.00	+30.00	1	1073
09:32:13	1165.00	1170.00	1165.00	+30.00	3	1072
09:31:40	1165.00	1170.00	1165.00	+30.00	1	1069
09:31:39	1165.00	1170.00	1165.00	+30.00	2	1068
09:30:38	1165.00	1170.00	1165.00	+30.00	1	1066
09:30:28	1165.00	1170.00	1165.00	+30.00	7	1065
09:30:21	1165.00	1175.00	1165.00	+30.00	1	1058
09:30:20	1170.00	1175.00	1170.00	+35.00	1	1057
09:30:20	1170.00	1175.00	1170.00	+35.00	1	1056
09:30:13	1170.00	1175.00	1170.00	+35.00	1	1055
09:30:07	1170.00	1175.00	1170.00	+35.00	1	1054
09:29:41	1170.00	1175.00	1170.00	+35.00	10	1053
09:29:38	1170.00	1175.00	1170.00	+35.00	1	1043
09:29:32	1175.00	1180.00	1175.00	+40.00	5	1042
09:29:30	1175.00	1180.00	1175.00	+40.00	1	1037
09:29:28	1175.00	1180.00	1175.00	+40.00	1	1036
09:29:23	1175.00	1180.00	1175.00	+40.00	1	1035
09:29:05	1175.00	1180.00	1175.00	+40.00	1	1034
09:29:00	1175.00	1180.00	1180.00	+45.00	1	1033
09:28:54	1175.00	1180.00	1180.00	+45.00	1	1032
09:28:40	1180.00	1185.00	1180.00	+45.00	2	1031
09:28:39	1180.00	1185.00	1180.00	+45.00	1	1029
09:28:33	1180.00	1185.00	1180.00	+45.00	1	1028
09:28:29	1180.00	1185.00	1180.00	+45.00	1	1027
09:27:54	1180.00	1185.00	1185.00	+50.00	1	1026
09:27:50	1180.00	1185.00	1180.00	+45.00	1	1025
09:27:50	1180.00	1185.00	1180.00	+45.00	1	1024
09:27:45	1180.00	1185.00	1185.00	+50.00	1	1023
09:27:42	1180.00	1185.00	1180.00	+45.00	1	1022
09:27:37	1180.00	1185.00	1180.00	+45.00	1	1021
09:27:37	1180.00	1185.00	1185.00	+50.00	1	1020
09:27:33	1180.00	1185.00	1180.00	+45.00	1	1019
09:27:31	1180.00	1185.00	1180.00	+45.00	1	1018
09:27:17	1180.00	1185.00	1185.00	+50.00	1	1017
09:27:13	1180.00	1185.00	1180.00	+45.00	1	1016
09:27:12	1180.00	1185.00	1180.00	+45.00	1	1015
09:27:00	1180.00	1185.00	1180.00	+45.00	1	1014
09:26:48	1175.00	1185.00	1185.00	+50.00	1	1013
09:26:48	1175.00	1180.00	1180.00	+45.00	1	1012
09:26:40	1175.00	1180.00	1180.00	+45.00	1	1011
09:26:40	1180.00	1185.00	1180.00	+45.00	10	1010
09:26:33	1180.00	1185.00	1185.00	+50.00	1	1000
09:26:28	1185.00	1190.00	1185.00	+50.00	16	999
09:26:20	1185.00	1190.00	1190.00	+55.00	1	983
09:26:15	1185.00	1190.00	1190.00	+55.00	1	982
09:26:11	1185.00	1190.00	1185.00	+50.00	1	981
09:26:07	1185.00	1190.00	1190.00	+55.00	1	980
09:26:05	1185.00	1190.00	1190.00	+55.00	1	979
09:26:04	1185.00	1190.00	1190.00	+55.00	1	978
09:26:03	1185.00	1190.00	1190.00	+55.00	2	977
09:25:59	1185.00	1190.00	1190.00	+55.00	1	975
09:25:56	1185.00	1190.00	1190.00	+55.00	1	974
09:25:53	1185.00	1190.00	1190.00	+55.00	1	973
09:25:53	1185.00	1190.00	1190.00	+55.00	1	972
09:25:47	1185.00	1190.00	1190.00	+55.00	1	971
09:25:46	1185.00	1190.00	1190.00	+55.00	1	970
09:25:46	1185.00	1190.00	1190.00	+55.00	1	969
09:25:42	1185.00	1190.00	1190.00	+55.00	1	968
09:25:41	1185.00	1190.00	1185.00	+50.00	1	967
09:25:38	1185.00	1190.00	1185.00	+50.00	1	966
09:25:37	1185.00	1190.00	1190.00	+55.00	1	965
09:25:31	1185.00	1190.00	1185.00	+50.00	1	964
09:25:31	1180.00	1185.00	1185.00	+50.00	3	963
09:25:31	1180.00	1185.00	1185.00	+50.00	7	960
09:25:31	1180.00	1185.00	1185.00	+50.00	1	953
09:25:31	1180.00	1185.00	1185.00	+50.00	19	952
09:25:31	1180.00	1185.00	1185.00	+50.00	2	933
09:25:31	1180.00	1185.00	1185.00	+50.00	2	931
09:25:31	1180.00	1185.00	1185.00	+50.00	2	929
09:25:31	1180.00	1185.00	1185.00	+50.00	7	927
09:25:31	1180.00	1185.00	1185.00	+50.00	2	920
09:25:31	1180.00	1185.00	1185.00	+50.00	2	918
09:25:31	1180.00	1185.00	1185.00	+50.00	2	916
09:25:29	1180.00	1185.00	1180.00	+45.00	2	914
09:25:17	1180.00	1185.00	1180.00	+45.00	5	912
09:25:15	1180.00	1185.00	1185.00	+50.00	1	907
09:25:02	1180.00	1185.00	1180.00	+45.00	1	906
09:24:59	1180.00	1185.00	1185.00	+50.00	1	905
09:24:56	1180.00	1185.00	1185.00	+50.00	1	904
09:24:52	1175.00	1180.00	1180.00	+45.00	4	903
09:24:52	1175.00	1180.00	1180.00	+45.00	42	899
09:24:38	1175.00	1180.00	1175.00	+40.00	1	857
09:24:38	1175.00	1180.00	1180.00	+45.00	2	856
09:24:38	1170.00	1175.00	1175.00	+40.00	1	854
09:24:38	1170.00	1175.00	1175.00	+40.00	5	853
09:24:38	1170.00	1175.00	1175.00	+40.00	7	848
09:24:37	1170.00	1175.00	1175.00	+40.00	1	841
09:24:33	1160.00	1170.00	1175.00	+40.00	3	840
09:24:33	1160.00	1170.00	1170.00	+35.00	5	837
09:24:33	1165.00	1170.00	1165.00	+30.00	14	832
09:24:33	1165.00	1170.00	1170.00	+35.00	2	818
09:24:33	1165.00	1170.00	1170.00	+35.00	2	816
09:24:32	1165.00	1170.00	1170.00	+35.00	1	814
09:24:32	1165.00	1170.00	1170.00	+35.00	2	813
09:24:02	1165.00	1170.00	1165.00	+30.00	1	811
09:23:55	1165.00	1170.00	1165.00	+30.00	1	810
09:23:52	1165.00	1170.00	1165.00	+30.00	1	809
09:23:51	1165.00	1170.00	1170.00	+35.00	1	808
09:23:46	1170.00	1175.00	1170.00	+35.00	1	807
09:23:46	1170.00	1175.00	1170.00	+35.00	10	806
09:23:40	1170.00	1175.00	1170.00	+35.00	2	796
09:23:31	1170.00	1175.00	1170.00	+35.00	1	794
09:23:30	1170.00	1175.00	1175.00	+40.00	1	793
09:23:16	1170.00	1175.00	1175.00	+40.00	1	792
09:23:14	1170.00	1175.00	1175.00	+40.00	1	791
09:23:07	1170.00	1175.00	1175.00	+40.00	1	790
09:23:07	1170.00	1175.00	1175.00	+40.00	1	789
09:23:06	1170.00	1175.00	1175.00	+40.00	1	788
09:22:55	1170.00	1175.00	1175.00	+40.00	3	787
09:22:52	1170.00	1175.00	1175.00	+40.00	1	784
09:22:51	1170.00	1175.00	1175.00	+40.00	2	783
09:22:49	1170.00	1175.00	1175.00	+40.00	5	781
09:22:49	1170.00	1175.00	1175.00	+40.00	1	776
09:22:49	1170.00	1175.00	1175.00	+40.00	1	775
09:22:31	1170.00	1175.00	1175.00	+40.00	1	774
09:22:28	1170.00	1175.00	1175.00	+40.00	1	773
09:22:28	1170.00	1175.00	1175.00	+40.00	2	772
09:22:23	1175.00	1180.00	1175.00	+40.00	1	770
09:22:22	1175.00	1180.00	1175.00	+40.00	1	769
09:22:19	1175.00	1180.00	1175.00	+40.00	1	768
09:22:13	1175.00	1180.00	1175.00	+40.00	1	767
09:22:12	1175.00	1180.00	1175.00	+40.00	2	766
09:22:03	1170.00	1175.00	1175.00	+40.00	1	764
09:21:58	1170.00	1175.00	1175.00	+40.00	1	763
09:21:57	1170.00	1175.00	1175.00	+40.00	1	762
09:21:57	1175.00	1180.00	1175.00	+40.00	2	761
09:21:57	1170.00	1175.00	1175.00	+40.00	3	759
09:21:56	1170.00	1175.00	1175.00	+40.00	1	756
09:21:55	1170.00	1175.00	1170.00	+35.00	1	755
09:21:55	1170.00	1175.00	1175.00	+40.00	1	754
09:21:54	1170.00	1175.00	1175.00	+40.00	1	753
09:21:53	1175.00	1180.00	1175.00	+40.00	1	752
09:21:50	1170.00	1175.00	1175.00	+40.00	1	751
09:21:49	1170.00	1175.00	1175.00	+40.00	1	750
09:21:49	1170.00	1175.00	1175.00	+40.00	1	749
09:21:46	1170.00	1175.00	1175.00	+40.00	1	748
09:21:46	1170.00	1175.00	1170.00	+35.00	2	747
09:21:45	1170.00	1175.00	1175.00	+40.00	20	745
09:21:40	1170.00	1175.00	1175.00	+40.00	1	725
09:21:38	1170.00	1175.00	1170.00	+35.00	2	724
09:21:35	1170.00	1175.00	1175.00	+40.00	1	722
09:21:30	1170.00	1175.00	1175.00	+40.00	1	721
09:21:26	1170.00	1175.00	1175.00	+40.00	1	720
09:21:25	1170.00	1175.00	1175.00	+40.00	1	719
09:21:20	1170.00	1175.00	1170.00	+35.00	1	718
09:21:17	1165.00	1170.00	1170.00	+35.00	1	717
09:21:17	1165.00	1170.00	1170.00	+35.00	10	716
09:21:15	1165.00	1170.00	1170.00	+35.00	3	706
09:21:13	1165.00	1170.00	1170.00	+35.00	1	703
09:21:12	1165.00	1170.00	1170.00	+35.00	1	702
09:21:09	1165.00	1170.00	1170.00	+35.00	1	701
09:21:08	1165.00	1170.00	1170.00	+35.00	1	700
09:21:08	1165.00	1170.00	1170.00	+35.00	1	699
09:21:06	1165.00	1170.00	1170.00	+35.00	1	698
09:21:04	1165.00	1170.00	1170.00	+35.00	1	697
09:21:02	1165.00	1170.00	1170.00	+35.00	1	696
09:20:58	1165.00	1170.00	1170.00	+35.00	1	695
09:20:48	1165.00	1170.00	1165.00	+30.00	1	694
09:20:39	1165.00	1170.00	1165.00	+30.00	1	693
09:20:38	1165.00	1170.00	1170.00	+35.00	1	692
09:20:25	1160.00	1165.00	1165.00	+30.00	8	691
09:20:17	1160.00	1165.00	1165.00	+30.00	1	683
09:20:15	1160.00	1165.00	1160.00	+25.00	1	682
09:19:56	1155.00	1160.00	1160.00	+25.00	13	681
09:19:56	1155.00	1160.00	1160.00	+25.00	1	668
09:19:48	1155.00	1160.00	1160.00	+25.00	1	667
09:19:47	1155.00	1160.00	1160.00	+25.00	1	666
09:19:26	1155.00	1160.00	1160.00	+25.00	1	665
09:19:26	1155.00	1160.00	1160.00	+25.00	1	664
09:19:08	1155.00	1160.00	1160.00	+25.00	1	663
09:18:43	1155.00	1160.00	1160.00	+25.00	2	662
09:18:39	1155.00	1160.00	1155.00	+20.00	1	660
09:17:07	1155.00	1160.00	1160.00	+25.00	1	659
09:16:53	1155.00	1160.00	1155.00	+20.00	1	658
09:16:53	1155.00	1160.00	1155.00	+20.00	6	657
09:16:44	1155.00	1160.00	1155.00	+20.00	2	651
09:16:44	1150.00	1155.00	1155.00	+20.00	6	649
09:16:44	1150.00	1155.00	1155.00	+20.00	1	643
09:16:27	1150.00	1155.00	1155.00	+20.00	3	642
09:16:18	1150.00	1155.00	1150.00	+15.00	3	639
09:16:14	1150.00	1155.00	1150.00	+15.00	1	636
09:16:12	1150.00	1155.00	1150.00	+15.00	1	635
09:16:11	1150.00	1155.00	1150.00	+15.00	1	634
09:16:11	1150.00	1155.00	1150.00	+15.00	1	633
09:16:11	1150.00	1155.00	1150.00	+15.00	2	632
09:16:11	1150.00	1155.00	1150.00	+15.00	2	630
09:16:11	1150.00	1155.00	1150.00	+15.00	2	628
09:16:11	1150.00	1155.00	1150.00	+15.00	2	626
09:16:08	1150.00	1155.00	1155.00	+20.00	1	624
09:15:21	1155.00	1160.00	1155.00	+20.00	1	623
09:15:18	1155.00	1160.00	1160.00	+25.00	1	622
09:15:12	1155.00	1160.00	1155.00	+20.00	1	621
09:15:09	1160.00	1165.00	1160.00	+25.00	6	620
09:15:09	1160.00	1165.00	1160.00	+25.00	1	614
09:15:05	1160.00	1165.00	1160.00	+25.00	1	613
09:14:55	1160.00	1165.00	1160.00	+25.00	1	612
09:14:50	1160.00	1165.00	1160.00	+25.00	1	611
09:14:44	1160.00	1165.00	1160.00	+25.00	1	610
09:14:37	1160.00	1165.00	1165.00	+30.00	2	609
09:14:29	1160.00	1165.00	1160.00	+25.00	1	607
09:14:26	1160.00	1165.00	1160.00	+25.00	1	606
09:14:22	1160.00	1165.00	1160.00	+25.00	1	605
09:14:12	1160.00	1165.00	1160.00	+25.00	5	604
09:14:06	1160.00	1165.00	1160.00	+25.00	1	599
09:13:57	1160.00	1165.00	1160.00	+25.00	1	598
09:13:43	1155.00	1160.00	1160.00	+25.00	5	597
09:13:43	1155.00	1160.00	1160.00	+25.00	1	592
09:13:29	1155.00	1160.00	1160.00	+25.00	1	591
09:13:15	1155.00	1160.00	1155.00	+20.00	1	590
09:13:14	1155.00	1160.00	1160.00	+25.00	1	589
09:13:07	1160.00	1165.00	1160.00	+25.00	2	588
09:13:06	1160.00	1165.00	1160.00	+25.00	16	586
09:13:06	1160.00	1165.00	1160.00	+25.00	1	570
09:12:55	1160.00	1165.00	1160.00	+25.00	1	569
09:12:38	1160.00	1165.00	1160.00	+25.00	1	568
09:11:31	1155.00	1160.00	1160.00	+25.00	1	567
09:11:31	1155.00	1160.00	1160.00	+25.00	1	566
09:11:27	1155.00	1160.00	1160.00	+25.00	1	565
09:11:22	1155.00	1160.00	1160.00	+25.00	1	564
09:11:22	1160.00	1165.00	1160.00	+25.00	2	563
09:11:18	1160.00	1165.00	1160.00	+25.00	1	561
09:11:06	1155.00	1165.00	1165.00	+30.00	1	560
09:10:52	1160.00	1165.00	1160.00	+25.00	1	559
09:10:50	1160.00	1165.00	1160.00	+25.00	1	558
09:10:47	1155.00	1160.00	1160.00	+25.00	1	557
09:10:46	1155.00	1160.00	1160.00	+25.00	1	556
09:10:42	1160.00	1165.00	1160.00	+25.00	3	555
09:10:34	1155.00	1165.00	1165.00	+30.00	3	552
09:10:34	1155.00	1160.00	1160.00	+25.00	1	549
09:10:32	1155.00	1160.00	1160.00	+25.00	1	548
09:10:29	1155.00	1160.00	1160.00	+25.00	1	547
09:10:29	1155.00	1160.00	1160.00	+25.00	1	546
09:09:40	1155.00	1160.00	1160.00	+25.00	1	545
09:09:37	1155.00	1160.00	1155.00	+20.00	1	544
09:09:31	1160.00	1165.00	1160.00	+25.00	2	543
09:09:28	1155.00	1160.00	1160.00	+25.00	1	541
09:09:27	1155.00	1160.00	1160.00	+25.00	1	540
09:09:27	1155.00	1160.00	1160.00	+25.00	1	539
09:09:24	1155.00	1160.00	1160.00	+25.00	2	538
09:09:16	1155.00	1160.00	1160.00	+25.00	1	536
09:09:11	1155.00	1160.00	1160.00	+25.00	2	535
09:09:11	1155.00	1160.00	1160.00	+25.00	1	533
09:09:10	1155.00	1160.00	1160.00	+25.00	1	532
09:09:02	1155.00	1160.00	1160.00	+25.00	1	531
09:08:58	1155.00	1160.00	1155.00	+20.00	1	530
09:08:53	1155.00	1160.00	1160.00	+25.00	2	529
09:08:48	1155.00	1160.00	1160.00	+25.00	2	527
09:08:48	1150.00	1155.00	1155.00	+20.00	4	525
09:07:44	1150.00	1155.00	1155.00	+20.00	1	521
09:07:44	1155.00	1160.00	1150.00	+15.00	8	520
09:07:44	1155.00	1160.00	1155.00	+20.00	12	512
09:07:39	1155.00	1160.00	1160.00	+25.00	1	500
09:07:36	1155.00	1160.00	1160.00	+25.00	1	499
09:07:34	1155.00	1160.00	1160.00	+25.00	1	498
09:07:34	1155.00	1160.00	1160.00	+25.00	1	497
09:07:29	1155.00	1160.00	1160.00	+25.00	1	496
09:07:29	1155.00	1160.00	1160.00	+25.00	1	495
09:07:23	1155.00	1160.00	1160.00	+25.00	1	494
09:07:18	1155.00	1160.00	1160.00	+25.00	1	493
09:07:17	1155.00	1160.00	1160.00	+25.00	1	492
09:07:10	1155.00	1160.00	1160.00	+25.00	5	491
09:07:04	1155.00	1160.00	1160.00	+25.00	1	486
09:07:03	1160.00	1165.00	1160.00	+25.00	1	485
09:07:00	1155.00	1160.00	1160.00	+25.00	1	484
09:06:59	1155.00	1160.00	1160.00	+25.00	1	483
09:06:56	1155.00	1160.00	1160.00	+25.00	1	482
09:06:56	1155.00	1160.00	1160.00	+25.00	1	481
09:06:54	1155.00	1160.00	1160.00	+25.00	1	480
09:06:52	1155.00	1160.00	1160.00	+25.00	1	479
09:06:52	1155.00	1160.00	1160.00	+25.00	1	478
09:06:46	1155.00	1160.00	1160.00	+25.00	1	477
09:06:41	1155.00	1160.00	1160.00	+25.00	1	476
09:06:40	1155.00	1160.00	1160.00	+25.00	1	475
09:06:38	1155.00	1160.00	1160.00	+25.00	1	474
09:06:37	1155.00	1160.00	1160.00	+25.00	1	473
09:06:34	1155.00	1160.00	1160.00	+25.00	1	472
09:05:56	1150.00	1160.00	1150.00	+15.00	1	471
09:05:49	1155.00	1160.00	1155.00	+20.00	1	470
09:05:49	1150.00	1160.00	1160.00	+25.00	1	469
09:05:49	1150.00	1155.00	1155.00	+20.00	2	468
09:05:47	1155.00	1160.00	1155.00	+20.00	1	466
09:05:45	1155.00	1160.00	1155.00	+20.00	3	465
09:05:45	1155.00	1160.00	1155.00	+20.00	3	462
09:05:43	1155.00	1160.00	1155.00	+20.00	10	459
09:05:38	1155.00	1160.00	1160.00	+25.00	1	449
09:05:32	1155.00	1160.00	1160.00	+25.00	1	448
09:05:31	1155.00	1160.00	1160.00	+25.00	1	447
09:05:29	1155.00	1160.00	1155.00	+20.00	5	446
09:05:22	1160.00	1170.00	1160.00	+25.00	5	441
09:05:17	1155.00	1160.00	1160.00	+25.00	8	436
09:05:17	1160.00	1170.00	1160.00	+25.00	12	428
09:04:42	1160.00	1165.00	1165.00	+30.00	1	416
09:04:40	1160.00	1165.00	1160.00	+25.00	1	415
09:04:38	1165.00	1170.00	1165.00	+30.00	7	414
09:04:31	1165.00	1170.00	1165.00	+30.00	1	407
09:04:23	1165.00	1170.00	1170.00	+35.00	1	406
09:04:18	1165.00	1170.00	1170.00	+35.00	1	405
09:04:14	1170.00	1175.00	1170.00	+35.00	1	404
09:04:14	1170.00	1175.00	1170.00	+35.00	10	403
09:04:10	1170.00	1175.00	1170.00	+35.00	1	393
09:04:05	1170.00	1175.00	1175.00	+40.00	1	392
09:04:05	1170.00	1175.00	1175.00	+40.00	1	391
09:03:55	1170.00	1175.00	1175.00	+40.00	1	390
09:03:53	1175.00	1180.00	1175.00	+40.00	4	389
09:03:53	1175.00	1180.00	1175.00	+40.00	1	385
09:03:49	1175.00	1180.00	1175.00	+40.00	1	384
09:03:46	1175.00	1180.00	1175.00	+40.00	1	383
09:03:43	1175.00	1180.00	1175.00	+40.00	1	382
09:03:42	1170.00	1175.00	1175.00	+40.00	4	381
09:03:42	1170.00	1175.00	1175.00	+40.00	5	377
09:03:38	1170.00	1175.00	1175.00	+40.00	1	372
09:03:33	1170.00	1175.00	1170.00	+35.00	1	371
09:03:28	1170.00	1175.00	1175.00	+40.00	1	370
09:03:28	1170.00	1175.00	1170.00	+35.00	1	369
09:03:23	1170.00	1175.00	1170.00	+35.00	1	368
09:03:16	1170.00	1175.00	1170.00	+35.00	1	367
09:03:16	1165.00	1170.00	1170.00	+35.00	1	366
09:03:16	1165.00	1170.00	1170.00	+35.00	1	365
09:03:16	1170.00	1175.00	1170.00	+35.00	1	364
09:03:11	1165.00	1175.00	1165.00	+30.00	1	363
09:03:09	1170.00	1175.00	1170.00	+35.00	1	362
09:03:09	1170.00	1175.00	1170.00	+35.00	5	361
09:03:09	1170.00	1175.00	1170.00	+35.00	1	356
09:03:04	1170.00	1175.00	1170.00	+35.00	4	355
09:03:01	1170.00	1175.00	1170.00	+35.00	1	351
09:02:54	1170.00	1175.00	1175.00	+40.00	1	350
09:02:50	1170.00	1175.00	1175.00	+40.00	1	349
09:02:46	1170.00	1175.00	1170.00	+35.00	1	348
09:02:44	1170.00	1175.00	1170.00	+35.00	1	347
09:02:40	1170.00	1175.00	1170.00	+35.00	1	346
09:02:30	1170.00	1175.00	1170.00	+35.00	1	345
09:02:18	1170.00	1175.00	1170.00	+35.00	1	344
09:02:14	1165.00	1175.00	1175.00	+40.00	1	343
09:02:10	1165.00	1175.00	1175.00	+40.00	1	342
09:02:09	1170.00	1180.00	1165.00	+30.00	6	341
09:02:09	1170.00	1180.00	1170.00	+35.00	14	335
09:02:08	1170.00	1180.00	1180.00	+45.00	1	321
09:02:07	1170.00	1175.00	1175.00	+40.00	1	320
09:02:06	1170.00	1175.00	1175.00	+40.00	1	319
09:02:06	1175.00	1180.00	1175.00	+40.00	6	318
09:02:05	1175.00	1180.00	1175.00	+40.00	1	312
09:01:57	1175.00	1180.00	1180.00	+45.00	1	311
09:01:56	1175.00	1180.00	1180.00	+45.00	1	310
09:01:56	1175.00	1180.00	1175.00	+40.00	1	309
09:01:56	1180.00	1185.00	1180.00	+45.00	1	308
09:01:56	1180.00	1185.00	1180.00	+45.00	1	307
09:01:53	1180.00	1185.00	1180.00	+45.00	1	306
09:01:53	1180.00	1185.00	1180.00	+45.00	1	305
09:01:53	1180.00	1185.00	1180.00	+45.00	1	304
09:01:47	1180.00	1185.00	1180.00	+45.00	2	303
09:01:47	1180.00	1185.00	1180.00	+45.00	1	301
09:01:40	1180.00	1185.00	1180.00	+45.00	1	300
09:01:39	1180.00	1185.00	1180.00	+45.00	1	299
09:01:37	1180.00	1185.00	1180.00	+45.00	1	298
09:01:36	1180.00	1185.00	1180.00	+45.00	1	297
09:01:33	1180.00	1185.00	1185.00	+50.00	2	296
09:01:32	1180.00	1185.00	1185.00	+50.00	2	294
09:01:31	1175.00	1180.00	1180.00	+45.00	1	292
09:01:28	1175.00	1180.00	1180.00	+45.00	1	291
09:01:28	1175.00	1180.00	1180.00	+45.00	7	290
09:01:27	1175.00	1180.00	1175.00	+40.00	1	283
09:01:26	1175.00	1180.00	1175.00	+40.00	1	282
09:01:26	1170.00	1175.00	1175.00	+40.00	2	281
09:01:26	1170.00	1175.00	1175.00	+40.00	1	279
09:01:18	1170.00	1175.00	1175.00	+40.00	1	278
09:01:17	1175.00	1180.00	1175.00	+40.00	9	277
09:01:16	1175.00	1180.00	1175.00	+40.00	1	268
09:01:15	1175.00	1180.00	1175.00	+40.00	1	267
09:01:00	1175.00	1185.00	1175.00	+40.00	1	266
09:00:58	1180.00	1185.00	1185.00	+50.00	1	265
09:00:55	1175.00	1185.00	1185.00	+50.00	6	264
09:00:54	1175.00	1185.00	1185.00	+50.00	1	258
09:00:54	1180.00	1185.00	1180.00	+45.00	17	257
09:00:53	1180.00	1185.00	1185.00	+50.00	3	240
09:00:48	1180.00	1185.00	1185.00	+50.00	1	237
09:00:48	1180.00	1185.00	1185.00	+50.00	1	236
09:00:47	1180.00	1185.00	1185.00	+50.00	1	235
09:00:46	1180.00	1185.00	1185.00	+50.00	1	234
09:00:45	1185.00	1190.00	1185.00	+50.00	1	233
09:00:44	1185.00	1190.00	1185.00	+50.00	1	232
09:00:44	1185.00	1190.00	1185.00	+50.00	4	231
09:00:43	1185.00	1190.00	1185.00	+50.00	1	227
09:00:43	1185.00	1190.00	1185.00	+50.00	1	226
09:00:39	1185.00	1190.00	1185.00	+50.00	1	225
09:00:39	1185.00	1190.00	1190.00	+55.00	1	224
09:00:37	1185.00	1190.00	1185.00	+50.00	5	223
09:00:33	1185.00	1190.00	1185.00	+50.00	1	218
09:00:31	1180.00	1190.00	1190.00	+55.00	1	217
09:00:31	1185.00	1190.00	1185.00	+50.00	1	216
09:00:31	1185.00	1190.00	1185.00	+50.00	1	215
09:00:30	1185.00	1190.00	1190.00	+55.00	1	214
09:00:28	1185.00	1190.00	1185.00	+50.00	1	213
09:00:27	1180.00	1190.00	1190.00	+55.00	1	212
09:00:26	1180.00	1185.00	1185.00	+50.00	1	211
09:00:25	1180.00	1185.00	1180.00	+45.00	1	210
09:00:24	1180.00	1185.00	1185.00	+50.00	1	209
09:00:23	1180.00	1185.00	1185.00	+50.00	1	208
09:00:23	1180.00	1185.00	1185.00	+50.00	1	207
09:00:22	1180.00	1185.00	1185.00	+50.00	1	206
09:00:20	1180.00	1185.00	1185.00	+50.00	1	205
09:00:19	1180.00	1190.00	1180.00	+45.00	1	204
09:00:18	1180.00	1190.00	1190.00	+55.00	1	203
09:00:18	1185.00	1190.00	1185.00	+50.00	1	202
09:00:16	1185.00	1190.00	1185.00	+50.00	1	201
09:00:11	1185.00	1190.00	1185.00	+50.00	7	200
09:00:10	1185.00	1190.00	1185.00	+50.00	1	193
09:00:10	--	--	1190.00	+55.00	86	192

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值50,000元

MyCard 10000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)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【享樂券】統一超商50元虛擬商品卡_電子憑證

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

PChome 購物儲值6,000元

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

vivo Y39 5G (8G/256G) 兩入組

麥當勞大麥克好禮即享券

Samsung Galaxy A56 5G (12G/256G)

Dyson WashG1 雙驅四刷無線洗地機

POCO X8 Pro Max 12G/512G

MyCard 3000點虛擬點數卡

友達ADR13日上漲0.01美元漲幅0....

日月光投控ADR13日上漲1.71美元...

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

‧【歐股盤後】收跌☆
‧大同成立全球控股公司布局國際
‧【盤前焦點】台指期夜盤首登360...

加密貨幣

比特幣BTC	74322.70	3,565.08	5.04%
以太幣ETH	2366.35	174.02	7.94%
瑞波幣XRP	1.37	0.05	3.40%
比特幣現金BCH	434.82	13.69	3.25%
萊特幣LTC	54.27	0.78	1.46%
卡達幣ADA	0.244981	0.01	3.69%
波場幣TRX	0.320751	0.00	-0.23%
恆星幣XLM	0.156178	0.01	3.82%

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。