最新三大法人買超台股468.17億元熱門[公告] 安瑞-KY:本公司配合114年第4季合併財報之會計師調整數更正原114年4月至12月營收公告數

更新報價

亞泰金屬 (6727) 電子零組件業上櫃

537.00 ▲+17.00 +3.27% 13.25億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+17.00	2,477	537.00	38	538.00	1	529.00	551.00	518.00	520.00

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	537.00	538.00	537.00	+17.00	2	2477
13:30:00	537.00	538.00	537.00	+17.00	78	2475
13:24:44	537.00	538.00	537.00	+17.00	1	2397
13:24:43	537.00	538.00	538.00	+18.00	1	2396
13:24:40	537.00	538.00	537.00	+17.00	1	2395
13:24:16	537.00	539.00	537.00	+17.00	1	2394
13:24:15	537.00	538.00	538.00	+18.00	2	2393
13:24:00	537.00	538.00	538.00	+18.00	1	2391
13:23:50	536.00	538.00	538.00	+18.00	1	2390
13:23:50	536.00	537.00	537.00	+17.00	1	2389
13:23:46	537.00	538.00	537.00	+17.00	1	2388
13:23:46	537.00	538.00	537.00	+17.00	10	2387
13:23:11	537.00	538.00	538.00	+18.00	1	2377
13:23:11	537.00	538.00	538.00	+18.00	1	2376
13:23:11	537.00	538.00	538.00	+18.00	3	2375
13:23:09	537.00	538.00	537.00	+17.00	1	2372
13:23:06	537.00	538.00	537.00	+17.00	1	2371
13:23:05	537.00	538.00	537.00	+17.00	1	2370
13:22:37	537.00	538.00	538.00	+18.00	1	2369
13:22:34	537.00	538.00	538.00	+18.00	2	2368
13:22:34	537.00	538.00	537.00	+17.00	1	2366
13:22:30	537.00	538.00	538.00	+18.00	1	2365
13:22:21	537.00	538.00	537.00	+17.00	2	2364
13:22:00	537.00	538.00	538.00	+18.00	1	2362
13:21:56	537.00	538.00	538.00	+18.00	1	2361
13:21:54	537.00	538.00	537.00	+17.00	1	2360
13:21:51	537.00	538.00	537.00	+17.00	1	2359
13:21:45	537.00	538.00	537.00	+17.00	1	2358
13:21:30	537.00	538.00	537.00	+17.00	1	2357
13:21:21	537.00	538.00	537.00	+17.00	1	2356
13:21:14	537.00	538.00	537.00	+17.00	1	2355
13:20:58	538.00	539.00	538.00	+18.00	1	2354
13:20:58	538.00	539.00	538.00	+18.00	1	2353
13:20:57	538.00	539.00	538.00	+18.00	1	2352
13:20:53	538.00	539.00	538.00	+18.00	5	2351
13:20:50	538.00	539.00	538.00	+18.00	1	2346
13:20:19	538.00	539.00	539.00	+19.00	1	2345
13:20:17	539.00	540.00	539.00	+19.00	2	2344
13:20:16	539.00	540.00	539.00	+19.00	1	2342
13:19:55	539.00	540.00	539.00	+19.00	1	2341
13:19:27	539.00	540.00	539.00	+19.00	1	2340
13:17:00	540.00	541.00	540.00	+20.00	1	2339
13:16:57	540.00	541.00	540.00	+20.00	2	2338
13:16:57	540.00	541.00	540.00	+20.00	1	2336
13:16:54	540.00	541.00	540.00	+20.00	1	2335
13:16:52	540.00	541.00	540.00	+20.00	1	2334
13:16:27	541.00	543.00	541.00	+21.00	3	2333
13:16:18	541.00	542.00	542.00	+22.00	1	2330
13:16:16	541.00	542.00	541.00	+21.00	2	2329
13:16:15	541.00	542.00	542.00	+22.00	1	2327
13:16:10	541.00	542.00	541.00	+21.00	1	2326
13:16:05	541.00	542.00	542.00	+22.00	1	2325
13:16:05	541.00	542.00	542.00	+22.00	1	2324
13:15:57	541.00	542.00	542.00	+22.00	1	2323
13:15:43	542.00	543.00	542.00	+22.00	1	2322
13:15:25	542.00	543.00	542.00	+22.00	1	2321
13:15:02	542.00	543.00	543.00	+23.00	1	2320
13:14:35	542.00	543.00	543.00	+23.00	1	2319
13:14:34	542.00	543.00	543.00	+23.00	1	2318
13:14:34	540.00	541.00	542.00	+22.00	4	2317
13:14:34	540.00	541.00	541.00	+21.00	5	2313
13:14:03	540.00	541.00	541.00	+21.00	1	2308
13:13:37	540.00	541.00	541.00	+21.00	1	2307
13:13:27	541.00	542.00	541.00	+21.00	1	2306
13:12:15	540.00	541.00	541.00	+21.00	3	2305
13:11:36	540.00	541.00	540.00	+20.00	2	2302
13:11:17	540.00	541.00	541.00	+21.00	1	2300
13:11:01	540.00	542.00	540.00	+20.00	1	2299
13:10:17	540.00	541.00	541.00	+21.00	1	2298
13:10:17	540.00	541.00	540.00	+20.00	1	2297
13:09:56	540.00	541.00	540.00	+20.00	1	2296
13:09:48	541.00	542.00	541.00	+21.00	4	2295
13:09:48	541.00	542.00	541.00	+21.00	2	2291
13:09:48	542.00	543.00	542.00	+22.00	5	2289
13:09:48	542.00	543.00	542.00	+22.00	1	2284
13:09:39	542.00	543.00	543.00	+23.00	1	2283
13:08:23	542.00	543.00	543.00	+23.00	1	2282
13:08:23	542.00	543.00	543.00	+23.00	1	2281
13:08:09	542.00	543.00	543.00	+23.00	1	2280
13:08:09	542.00	543.00	542.00	+22.00	1	2279
13:06:32	542.00	543.00	542.00	+22.00	1	2278
13:06:25	541.00	542.00	542.00	+22.00	1	2277
13:05:41	542.00	543.00	542.00	+22.00	1	2276
13:05:30	541.00	543.00	541.00	+21.00	1	2275
13:04:56	541.00	542.00	541.00	+21.00	1	2274
13:04:44	542.00	543.00	542.00	+22.00	1	2273
13:04:10	541.00	543.00	543.00	+23.00	1	2272
13:04:07	542.00	543.00	542.00	+22.00	1	2271
13:03:56	540.00	543.00	543.00	+23.00	1	2270
13:03:37	540.00	543.00	543.00	+23.00	1	2269
13:03:16	542.00	544.00	542.00	+22.00	2	2268
13:02:53	543.00	545.00	543.00	+23.00	1	2266
13:02:39	544.00	546.00	544.00	+24.00	1	2265
13:02:32	544.00	547.00	544.00	+24.00	5	2264
13:01:30	541.00	542.00	546.00	+26.00	1	2259
13:01:30	541.00	542.00	545.00	+25.00	6	2258
13:01:30	541.00	542.00	544.00	+24.00	13	2252
13:01:30	541.00	542.00	543.00	+23.00	4	2239
13:01:30	541.00	542.00	542.00	+22.00	1	2235
13:01:06	540.00	542.00	542.00	+22.00	1	2234
13:01:02	540.00	542.00	542.00	+22.00	1	2233
13:00:54	540.00	541.00	541.00	+21.00	1	2232
13:00:51	540.00	541.00	540.00	+20.00	1	2231
13:00:39	540.00	541.00	540.00	+20.00	1	2230
13:00:17	539.00	540.00	540.00	+20.00	7	2229
13:00:04	538.00	539.00	539.00	+19.00	1	2222
12:59:52	539.00	540.00	539.00	+19.00	1	2221
12:59:44	539.00	540.00	539.00	+19.00	1	2220
12:59:43	539.00	540.00	539.00	+19.00	1	2219
12:59:12	539.00	540.00	540.00	+20.00	1	2218
12:59:07	539.00	541.00	539.00	+19.00	1	2217
12:58:56	539.00	541.00	539.00	+19.00	1	2216
12:58:51	539.00	540.00	540.00	+20.00	1	2215
12:58:23	539.00	540.00	540.00	+20.00	4	2214
12:58:23	542.00	543.00	540.00	+20.00	5	2210
12:58:23	542.00	543.00	541.00	+21.00	2	2205
12:58:23	542.00	543.00	542.00	+22.00	1	2203
12:57:59	542.00	543.00	542.00	+22.00	1	2202
12:57:26	543.00	544.00	543.00	+23.00	1	2201
12:57:11	543.00	544.00	543.00	+23.00	1	2200
12:55:53	542.00	544.00	544.00	+24.00	1	2199
12:55:06	542.00	544.00	544.00	+24.00	1	2198
12:55:06	542.00	543.00	543.00	+23.00	3	2197
12:54:40	542.00	544.00	542.00	+22.00	2	2194
12:54:10	543.00	544.00	543.00	+23.00	1	2192
12:53:01	542.00	545.00	542.00	+22.00	2	2191
12:52:59	542.00	545.00	545.00	+25.00	1	2189
12:52:39	542.00	545.00	542.00	+22.00	1	2188
12:52:26	542.00	545.00	542.00	+22.00	1	2187
12:51:36	542.00	545.00	542.00	+22.00	1	2186
12:51:34	541.00	542.00	542.00	+22.00	2	2185
12:51:34	542.00	545.00	542.00	+22.00	1	2183
12:51:26	543.00	545.00	542.00	+22.00	4	2182
12:51:26	543.00	545.00	543.00	+23.00	1	2178
12:51:16	543.00	545.00	545.00	+25.00	1	2177
12:51:16	541.00	544.00	544.00	+24.00	1	2176
12:50:56	541.00	543.00	543.00	+23.00	1	2175
12:50:56	542.00	544.00	541.00	+21.00	5	2174
12:50:56	542.00	544.00	542.00	+22.00	3	2169
12:50:46	544.00	546.00	543.00	+23.00	4	2166
12:50:46	544.00	546.00	544.00	+24.00	1	2162
12:50:26	545.00	546.00	545.00	+25.00	2	2161
12:50:16	545.00	547.00	545.00	+25.00	1	2159
12:49:39	545.00	547.00	545.00	+25.00	1	2158
12:48:02	545.00	547.00	547.00	+27.00	1	2157
12:48:01	546.00	548.00	546.00	+26.00	1	2156
12:47:55	547.00	548.00	547.00	+27.00	1	2155
12:47:08	546.00	548.00	548.00	+28.00	1	2154
12:46:59	548.00	549.00	547.00	+27.00	2	2153
12:46:59	548.00	549.00	548.00	+28.00	1	2151
12:46:53	548.00	549.00	548.00	+28.00	1	2150
12:46:47	547.00	549.00	547.00	+27.00	1	2149
12:46:46	549.00	550.00	549.00	+29.00	1	2148
12:46:46	547.00	549.00	549.00	+29.00	1	2147
12:46:40	548.00	549.00	548.00	+28.00	2	2146
12:46:38	548.00	549.00	549.00	+29.00	1	2144
12:46:28	547.00	549.00	549.00	+29.00	7	2143
12:46:28	548.00	549.00	548.00	+28.00	1	2136
12:46:19	547.00	548.00	548.00	+28.00	1	2135
12:46:16	547.00	550.00	550.00	+30.00	1	2134
12:46:14	547.00	550.00	550.00	+30.00	1	2133
12:46:12	547.00	550.00	550.00	+30.00	1	2132
12:46:10	547.00	550.00	550.00	+30.00	1	2131
12:46:10	549.00	550.00	549.00	+29.00	1	2130
12:46:09	547.00	550.00	550.00	+30.00	1	2129
12:46:07	547.00	550.00	550.00	+30.00	1	2128
12:46:06	548.00	550.00	550.00	+30.00	1	2127
12:46:05	547.00	550.00	550.00	+30.00	1	2126
12:46:03	548.00	550.00	550.00	+30.00	1	2125
12:46:02	547.00	550.00	550.00	+30.00	1	2124
12:46:01	548.00	550.00	550.00	+30.00	1	2123
12:46:00	548.00	549.00	549.00	+29.00	2	2122
12:46:00	547.00	549.00	549.00	+29.00	1	2120
12:46:00	547.00	549.00	549.00	+29.00	1	2119
12:45:58	546.00	548.00	548.00	+28.00	10	2118
12:45:58	546.00	548.00	548.00	+28.00	1	2108
12:45:56	546.00	548.00	548.00	+28.00	1	2107
12:45:55	545.00	547.00	547.00	+27.00	1	2106
12:45:55	545.00	547.00	547.00	+27.00	1	2105
12:45:54	545.00	547.00	547.00	+27.00	1	2104
12:45:53	545.00	547.00	547.00	+27.00	1	2103
12:45:51	545.00	547.00	547.00	+27.00	1	2102
12:45:49	545.00	547.00	547.00	+27.00	1	2101
12:45:47	545.00	547.00	547.00	+27.00	1	2100
12:45:47	545.00	547.00	545.00	+25.00	1	2099
12:45:46	544.00	547.00	547.00	+27.00	1	2098
12:45:46	544.00	545.00	545.00	+25.00	1	2097
12:45:46	544.00	545.00	545.00	+25.00	1	2096
12:45:46	544.00	545.00	545.00	+25.00	4	2095
12:45:46	543.00	545.00	545.00	+25.00	1	2091
12:45:44	543.00	545.00	545.00	+25.00	1	2090
12:45:42	543.00	545.00	545.00	+25.00	1	2089
12:45:40	543.00	545.00	545.00	+25.00	1	2088
12:45:39	543.00	545.00	545.00	+25.00	1	2087
12:45:37	543.00	545.00	545.00	+25.00	1	2086
12:45:35	543.00	545.00	545.00	+25.00	1	2085
12:45:33	543.00	545.00	545.00	+25.00	1	2084
12:45:31	543.00	545.00	545.00	+25.00	1	2083
12:45:30	543.00	544.00	544.00	+24.00	1	2082
12:44:43	543.00	544.00	543.00	+23.00	1	2081
12:44:35	543.00	544.00	543.00	+23.00	1	2080
12:44:09	543.00	544.00	543.00	+23.00	1	2079
12:43:35	543.00	544.00	543.00	+23.00	1	2078
12:42:32	544.00	545.00	544.00	+24.00	1	2077
12:41:59	544.00	546.00	544.00	+24.00	1	2076
12:41:39	545.00	546.00	545.00	+25.00	3	2075
12:41:23	545.00	547.00	545.00	+25.00	1	2072
12:41:23	545.00	546.00	546.00	+26.00	1	2071
12:40:07	546.00	547.00	546.00	+26.00	1	2070
12:39:55	547.00	548.00	547.00	+27.00	1	2069
12:39:55	545.00	547.00	547.00	+27.00	1	2068
12:39:54	547.00	548.00	547.00	+27.00	3	2067
12:39:39	547.00	548.00	548.00	+28.00	1	2064
12:39:27	546.00	548.00	548.00	+28.00	1	2063
12:39:12	545.00	546.00	547.00	+27.00	1	2062
12:39:12	545.00	546.00	546.00	+26.00	2	2061
12:39:07	545.00	546.00	545.00	+25.00	1	2059
12:38:06	546.00	547.00	546.00	+26.00	1	2058
12:38:06	546.00	547.00	546.00	+26.00	1	2057
12:37:43	546.00	547.00	547.00	+27.00	1	2056
12:36:53	546.00	548.00	548.00	+28.00	1	2055
12:36:52	547.00	548.00	547.00	+27.00	1	2054
12:36:51	546.00	548.00	548.00	+28.00	1	2053
12:36:51	547.00	548.00	547.00	+27.00	1	2052
12:36:42	546.00	548.00	548.00	+28.00	1	2051
12:36:22	546.00	548.00	548.00	+28.00	1	2050
12:36:21	546.00	548.00	548.00	+28.00	1	2049
12:36:15	546.00	547.00	547.00	+27.00	1	2048
12:36:13	546.00	547.00	548.00	+28.00	6	2047
12:36:13	546.00	547.00	547.00	+27.00	4	2041
12:35:36	547.00	548.00	547.00	+27.00	1	2037
12:35:35	545.00	547.00	548.00	+28.00	2	2036
12:35:35	545.00	547.00	547.00	+27.00	1	2034
12:35:34	545.00	547.00	547.00	+27.00	1	2033
12:35:27	544.00	547.00	547.00	+27.00	1	2032
12:35:18	545.00	547.00	547.00	+27.00	1	2031
12:35:15	544.00	546.00	547.00	+27.00	2	2030
12:35:15	544.00	546.00	546.00	+26.00	2	2028
12:35:12	543.00	545.00	545.00	+25.00	1	2026
12:35:12	545.00	546.00	545.00	+25.00	1	2025
12:35:12	541.00	542.00	545.00	+25.00	16	2024
12:35:12	541.00	542.00	544.00	+24.00	3	2008
12:35:12	541.00	542.00	543.00	+23.00	3	2005
12:35:12	541.00	542.00	542.00	+22.00	2	2002
12:34:32	539.00	540.00	540.00	+20.00	1	2000
12:34:32	539.00	540.00	540.00	+20.00	5	1999
12:33:13	539.00	540.00	539.00	+19.00	1	1994
12:32:48	539.00	540.00	539.00	+19.00	1	1993
12:32:45	539.00	540.00	540.00	+20.00	1	1992
12:32:30	539.00	540.00	540.00	+20.00	1	1991
12:30:16	538.00	539.00	539.00	+19.00	1	1990
12:30:12	537.00	538.00	538.00	+18.00	1	1989
12:30:04	537.00	538.00	538.00	+18.00	2	1988
12:29:33	537.00	538.00	537.00	+17.00	1	1986
12:29:04	537.00	538.00	538.00	+18.00	1	1985
12:28:02	538.00	540.00	538.00	+18.00	1	1984
12:27:54	539.00	540.00	539.00	+19.00	1	1983
12:27:20	539.00	540.00	540.00	+20.00	3	1982
12:26:26	538.00	540.00	540.00	+20.00	1	1979
12:26:00	538.00	539.00	539.00	+19.00	1	1978
12:25:43	538.00	539.00	539.00	+19.00	1	1977
12:25:16	538.00	539.00	538.00	+18.00	1	1976
12:24:59	537.00	539.00	537.00	+17.00	1	1975
12:24:58	537.00	538.00	538.00	+18.00	1	1974
12:24:50	536.00	538.00	538.00	+18.00	1	1973
12:24:50	536.00	538.00	538.00	+18.00	1	1972
12:24:50	535.00	537.00	537.00	+17.00	3	1971
12:24:48	536.00	537.00	536.00	+16.00	1	1968
12:24:48	536.00	537.00	536.00	+16.00	1	1967
12:24:48	537.00	539.00	537.00	+17.00	2	1966
12:24:44	537.00	538.00	538.00	+18.00	1	1964
12:23:39	537.00	539.00	537.00	+17.00	1	1963
12:22:24	536.00	537.00	537.00	+17.00	1	1962
12:22:24	536.00	537.00	537.00	+17.00	1	1961
12:22:24	536.00	537.00	537.00	+17.00	1	1960
12:22:24	536.00	537.00	537.00	+17.00	1	1959
12:22:24	538.00	540.00	537.00	+17.00	3	1958
12:22:24	538.00	540.00	538.00	+18.00	2	1955
12:22:23	537.00	538.00	540.00	+20.00	2	1953
12:22:23	537.00	538.00	539.00	+19.00	4	1951
12:22:23	537.00	538.00	538.00	+18.00	1	1947
12:21:21	538.00	539.00	538.00	+18.00	3	1946
12:20:53	538.00	539.00	538.00	+18.00	1	1943
12:19:31	538.00	539.00	539.00	+19.00	1	1942
12:19:30	539.00	540.00	539.00	+19.00	1	1941
12:18:54	539.00	540.00	539.00	+19.00	1	1940
12:18:12	540.00	542.00	540.00	+20.00	3	1939
12:17:49	541.00	542.00	541.00	+21.00	1	1936
12:17:30	541.00	542.00	541.00	+21.00	1	1935
12:17:24	541.00	542.00	542.00	+22.00	1	1934
12:16:43	541.00	543.00	543.00	+23.00	1	1933
12:16:28	543.00	544.00	543.00	+23.00	1	1932
12:16:28	539.00	541.00	543.00	+23.00	2	1931
12:16:28	539.00	541.00	542.00	+22.00	2	1929
12:16:28	539.00	541.00	541.00	+21.00	5	1927
12:16:27	540.00	541.00	540.00	+20.00	1	1922
12:16:19	540.00	541.00	540.00	+20.00	1	1921
12:16:18	539.00	540.00	540.00	+20.00	4	1920
12:16:16	539.00	540.00	540.00	+20.00	1	1916
12:14:56	538.00	540.00	538.00	+18.00	1	1915
12:14:37	538.00	540.00	538.00	+18.00	1	1914
12:13:36	538.00	541.00	538.00	+18.00	1	1913
12:13:26	538.00	541.00	538.00	+18.00	1	1912
12:13:23	539.00	541.00	539.00	+19.00	1	1911
12:13:20	539.00	541.00	539.00	+19.00	1	1910
12:13:17	540.00	541.00	540.00	+20.00	1	1909
12:12:33	539.00	540.00	540.00	+20.00	1	1908
12:12:33	540.00	542.00	540.00	+20.00	4	1907
12:12:08	540.00	541.00	540.00	+20.00	1	1903
12:12:07	539.00	540.00	540.00	+20.00	1	1902
12:12:07	538.00	540.00	540.00	+20.00	1	1901
12:11:59	540.00	542.00	540.00	+20.00	1	1900
12:11:58	540.00	542.00	540.00	+20.00	1	1899
12:11:52	540.00	541.00	540.00	+20.00	1	1898
12:11:49	540.00	541.00	540.00	+20.00	1	1897
12:11:43	540.00	541.00	540.00	+20.00	1	1896
12:11:43	540.00	541.00	540.00	+20.00	1	1895
12:11:21	541.00	544.00	541.00	+21.00	5	1894
12:11:11	541.00	543.00	543.00	+23.00	1	1889
12:11:09	542.00	543.00	542.00	+22.00	4	1888
12:11:03	543.00	544.00	543.00	+23.00	1	1884
12:09:55	544.00	545.00	544.00	+24.00	3	1883
12:09:53	544.00	545.00	544.00	+24.00	1	1880
12:08:54	543.00	544.00	544.00	+24.00	1	1879
12:08:38	542.00	543.00	544.00	+24.00	2	1878
12:08:38	542.00	543.00	543.00	+23.00	1	1876
12:08:21	543.00	544.00	543.00	+23.00	1	1875
12:07:48	542.00	543.00	544.00	+24.00	1	1874
12:07:48	542.00	543.00	543.00	+23.00	1	1873
12:07:47	543.00	544.00	543.00	+23.00	1	1872
12:07:02	542.00	544.00	544.00	+24.00	1	1871
12:06:42	543.00	544.00	543.00	+23.00	1	1870
12:06:27	543.00	545.00	545.00	+25.00	1	1869
12:06:23	545.00	546.00	545.00	+25.00	1	1868
12:06:19	545.00	546.00	545.00	+25.00	1	1867
12:06:18	545.00	546.00	545.00	+25.00	1	1866
12:06:17	545.00	546.00	546.00	+26.00	1	1865
12:06:12	545.00	546.00	545.00	+25.00	1	1864
12:06:09	544.00	546.00	544.00	+24.00	1	1863
12:06:02	543.00	546.00	546.00	+26.00	1	1862
12:06:01	542.00	545.00	545.00	+25.00	1	1861
12:06:00	542.00	543.00	543.00	+23.00	1	1860
12:05:53	545.00	546.00	545.00	+25.00	1	1859
12:05:53	542.00	545.00	545.00	+25.00	1	1858
12:05:52	544.00	545.00	544.00	+24.00	1	1857
12:05:38	545.00	546.00	545.00	+25.00	1	1856
12:05:36	542.00	545.00	545.00	+25.00	2	1855
12:05:35	542.00	545.00	542.00	+22.00	1	1853
12:05:30	541.00	544.00	544.00	+24.00	1	1852
12:05:29	543.00	545.00	543.00	+23.00	1	1851
12:05:24	541.00	542.00	542.00	+22.00	1	1850
12:05:00	544.00	547.00	547.00	+27.00	1	1849
12:05:00	543.00	546.00	546.00	+26.00	1	1848
12:04:53	544.00	547.00	547.00	+27.00	1	1847
12:04:46	547.00	549.00	547.00	+27.00	5	1846
12:04:46	548.00	549.00	548.00	+28.00	5	1841
12:04:42	543.00	546.00	548.00	+28.00	2	1836
12:04:42	543.00	546.00	547.00	+27.00	1	1834
12:04:42	543.00	546.00	546.00	+26.00	1	1833
12:04:39	542.00	544.00	546.00	+26.00	1	1832
12:04:39	542.00	544.00	545.00	+25.00	2	1831
12:04:39	542.00	544.00	544.00	+24.00	1	1829
12:03:57	545.00	548.00	545.00	+25.00	3	1828
12:03:51	545.00	547.00	547.00	+27.00	1	1825
12:03:48	545.00	547.00	547.00	+27.00	1	1824
12:03:36	544.00	547.00	547.00	+27.00	1	1823
12:03:33	546.00	547.00	546.00	+26.00	1	1822
12:03:33	546.00	547.00	546.00	+26.00	1	1821
12:03:31	545.00	546.00	546.00	+26.00	1	1820
12:03:10	546.00	548.00	546.00	+26.00	1	1819
12:03:09	541.00	543.00	548.00	+28.00	5	1818
12:03:09	541.00	543.00	547.00	+27.00	3	1813
12:03:09	541.00	543.00	546.00	+26.00	7	1810
12:03:09	541.00	543.00	545.00	+25.00	5	1803
12:03:09	541.00	543.00	544.00	+24.00	4	1798
12:03:09	541.00	543.00	543.00	+23.00	1	1794
12:02:46	541.00	543.00	543.00	+23.00	1	1793
12:02:14	541.00	544.00	544.00	+24.00	1	1792
12:01:51	540.00	543.00	545.00	+25.00	1	1791
12:01:51	540.00	543.00	544.00	+24.00	3	1790
12:01:51	540.00	543.00	543.00	+23.00	3	1787
12:01:40	539.00	542.00	543.00	+23.00	2	1784
12:01:40	539.00	542.00	542.00	+22.00	1	1782
12:01:16	541.00	544.00	540.00	+20.00	4	1781
12:01:16	541.00	544.00	541.00	+21.00	1	1777
12:01:14	543.00	545.00	542.00	+22.00	2	1776
12:01:14	543.00	545.00	543.00	+23.00	3	1774
12:01:11	544.00	545.00	544.00	+24.00	2	1771
12:01:07	544.00	545.00	545.00	+25.00	1	1769
12:01:07	544.00	545.00	544.00	+24.00	1	1768
12:01:07	540.00	543.00	544.00	+24.00	3	1767
12:01:07	540.00	543.00	543.00	+23.00	5	1764
12:01:03	540.00	541.00	541.00	+21.00	1	1759
12:01:02	540.00	541.00	541.00	+21.00	1	1758
12:01:00	540.00	541.00	541.00	+21.00	1	1757
12:00:48	540.00	541.00	541.00	+21.00	1	1756
12:00:47	540.00	542.00	542.00	+22.00	1	1755
12:00:40	541.00	543.00	541.00	+21.00	1	1754
12:00:30	541.00	545.00	541.00	+21.00	2	1753
12:00:29	543.00	546.00	542.00	+22.00	1	1751
12:00:29	543.00	546.00	543.00	+23.00	2	1750
12:00:27	543.00	546.00	546.00	+26.00	1	1748
12:00:22	542.00	545.00	546.00	+26.00	2	1747
12:00:22	542.00	545.00	545.00	+25.00	3	1745
11:59:26	541.00	542.00	542.00	+22.00	1	1742
11:59:26	542.00	544.00	542.00	+22.00	5	1741
11:59:18	541.00	542.00	542.00	+22.00	1	1736
11:59:09	540.00	542.00	540.00	+20.00	1	1735
11:59:06	540.00	542.00	540.00	+20.00	1	1734
11:59:02	540.00	541.00	540.00	+20.00	1	1733
11:58:56	540.00	541.00	540.00	+20.00	1	1732
11:58:56	540.00	541.00	540.00	+20.00	1	1731
11:58:54	541.00	542.00	541.00	+21.00	1	1730
11:58:50	541.00	543.00	541.00	+21.00	1	1729
11:58:44	541.00	543.00	541.00	+21.00	1	1728
11:58:33	542.00	543.00	542.00	+22.00	2	1727
11:58:29	543.00	544.00	543.00	+23.00	1	1725
11:58:26	543.00	544.00	543.00	+23.00	3	1724
11:58:17	543.00	545.00	545.00	+25.00	1	1721
11:58:16	544.00	545.00	544.00	+24.00	1	1720
11:58:15	544.00	545.00	544.00	+24.00	4	1719
11:58:14	544.00	545.00	544.00	+24.00	1	1715
11:58:14	544.00	545.00	544.00	+24.00	1	1714
11:58:12	544.00	545.00	545.00	+25.00	1	1713
11:58:12	545.00	547.00	545.00	+25.00	1	1712
11:57:52	545.00	547.00	547.00	+27.00	1	1711
11:57:51	545.00	547.00	545.00	+25.00	1	1710
11:57:36	547.00	548.00	547.00	+27.00	1	1709
11:57:29	544.00	545.00	545.00	+25.00	1	1708
11:57:25	543.00	545.00	543.00	+23.00	2	1707
11:57:14	544.00	546.00	544.00	+24.00	1	1705
11:57:06	545.00	548.00	544.00	+24.00	2	1704
11:57:06	545.00	548.00	545.00	+25.00	4	1702
11:56:39	545.00	549.00	545.00	+25.00	4	1698
11:56:36	543.00	545.00	548.00	+28.00	4	1694
11:56:36	543.00	545.00	547.00	+27.00	2	1690
11:56:36	543.00	545.00	546.00	+26.00	2	1688
11:56:36	543.00	545.00	545.00	+25.00	2	1686
11:56:36	543.00	544.00	544.00	+24.00	1	1684
11:56:31	544.00	545.00	544.00	+24.00	1	1683
11:56:24	545.00	546.00	545.00	+25.00	1	1682
11:56:21	545.00	546.00	545.00	+25.00	1	1681
11:56:19	546.00	547.00	546.00	+26.00	1	1680
11:56:02	545.00	546.00	546.00	+26.00	1	1679
11:55:53	546.00	549.00	546.00	+26.00	1	1678
11:55:48	548.00	549.00	548.00	+28.00	2	1677
11:55:48	548.00	549.00	549.00	+29.00	1	1675
11:55:47	548.00	550.00	550.00	+30.00	1	1674
11:55:47	549.00	550.00	549.00	+29.00	1	1673
11:55:47	549.00	550.00	550.00	+30.00	1	1672
11:55:45	549.00	550.00	550.00	+30.00	1	1671
11:55:40	549.00	550.00	550.00	+30.00	2	1670
11:55:38	549.00	550.00	550.00	+30.00	1	1668
11:55:35	549.00	550.00	551.00	+31.00	1	1667
11:55:35	549.00	550.00	550.00	+30.00	4	1666
11:55:34	549.00	550.00	549.00	+29.00	1	1662
11:55:30	550.00	551.00	550.00	+30.00	1	1661
11:55:28	548.00	551.00	551.00	+31.00	3	1660
11:55:26	548.00	550.00	550.00	+30.00	1	1657
11:55:24	548.00	550.00	548.00	+28.00	1	1656
11:55:23	549.00	550.00	549.00	+29.00	2	1655
11:55:22	549.00	550.00	550.00	+30.00	1	1653
11:55:20	545.00	548.00	550.00	+30.00	27	1652
11:55:20	545.00	548.00	549.00	+29.00	2	1625
11:55:20	545.00	548.00	548.00	+28.00	1	1623
11:55:20	547.00	549.00	547.00	+27.00	2	1622
11:55:19	547.00	549.00	549.00	+29.00	1	1620
11:55:15	549.00	550.00	549.00	+29.00	1	1619
11:55:12	547.00	550.00	547.00	+27.00	1	1618
11:55:11	546.00	549.00	549.00	+29.00	1	1617
11:55:10	546.00	549.00	549.00	+29.00	2	1616
11:55:10	546.00	549.00	549.00	+29.00	1	1614
11:55:10	546.00	548.00	548.00	+28.00	1	1613
11:55:10	546.00	549.00	546.00	+26.00	1	1612
11:55:09	547.00	549.00	549.00	+29.00	1	1611
11:55:09	547.00	549.00	549.00	+29.00	1	1610
11:55:08	546.00	549.00	550.00	+30.00	8	1609
11:55:08	546.00	549.00	549.00	+29.00	2	1601
11:55:06	546.00	549.00	549.00	+29.00	1	1599
11:55:04	546.00	548.00	548.00	+28.00	3	1598
11:55:04	545.00	547.00	550.00	+30.00	1	1595
11:55:04	545.00	547.00	549.00	+29.00	2	1594
11:55:04	545.00	547.00	548.00	+28.00	1	1592
11:55:04	545.00	547.00	547.00	+27.00	2	1591
11:55:02	544.00	546.00	550.00	+30.00	1	1589
11:55:02	544.00	546.00	549.00	+29.00	7	1588
11:55:02	544.00	546.00	548.00	+28.00	4	1581
11:55:02	544.00	546.00	547.00	+27.00	2	1577
11:55:02	544.00	546.00	546.00	+26.00	1	1575
11:55:02	544.00	546.00	546.00	+26.00	1	1574
11:55:01	544.00	546.00	546.00	+26.00	1	1573
11:55:00	544.00	546.00	544.00	+24.00	1	1572
11:54:59	547.00	549.00	547.00	+27.00	1	1571
11:54:59	547.00	549.00	547.00	+27.00	1	1570
11:54:59	547.00	549.00	547.00	+27.00	1	1569
11:54:58	547.00	549.00	549.00	+29.00	1	1568
11:54:57	547.00	549.00	547.00	+27.00	1	1567
11:54:57	546.00	548.00	548.00	+28.00	9	1566
11:54:57	546.00	548.00	548.00	+28.00	3	1557
11:54:57	546.00	547.00	547.00	+27.00	2	1554
11:54:57	545.00	546.00	546.00	+26.00	2	1552
11:54:57	544.00	546.00	546.00	+26.00	4	1550
11:54:57	544.00	546.00	546.00	+26.00	2	1546
11:54:56	544.00	545.00	545.00	+25.00	6	1544
11:54:56	543.00	545.00	545.00	+25.00	10	1538
11:54:55	542.00	543.00	543.00	+23.00	2	1528
11:54:54	541.00	544.00	544.00	+24.00	9	1526
11:54:53	541.00	544.00	544.00	+24.00	1	1517
11:54:52	541.00	544.00	544.00	+24.00	1	1516
11:54:51	541.00	544.00	544.00	+24.00	1	1515
11:54:51	541.00	543.00	543.00	+23.00	1	1514
11:54:49	541.00	544.00	544.00	+24.00	1	1513
11:54:44	541.00	543.00	544.00	+24.00	4	1512
11:54:44	541.00	543.00	543.00	+23.00	1	1508
11:54:42	540.00	541.00	541.00	+21.00	1	1507
11:54:42	540.00	541.00	541.00	+21.00	1	1506
11:54:42	541.00	543.00	541.00	+21.00	3	1505
11:54:42	541.00	543.00	544.00	+24.00	6	1502
11:54:42	541.00	543.00	543.00	+23.00	4	1496
11:54:41	541.00	543.00	541.00	+21.00	1	1492
11:54:41	542.00	543.00	542.00	+22.00	1	1491
11:54:38	540.00	542.00	542.00	+22.00	5	1490
11:54:37	540.00	542.00	542.00	+22.00	1	1485
11:54:34	541.00	542.00	542.00	+22.00	1	1484
11:54:33	541.00	542.00	542.00	+22.00	1	1483
11:54:32	540.00	542.00	542.00	+22.00	1	1482
11:54:31	540.00	542.00	542.00	+22.00	1	1481
11:54:29	540.00	542.00	540.00	+20.00	1	1480
11:54:28	540.00	541.00	541.00	+21.00	3	1479
11:54:28	538.00	540.00	540.00	+20.00	24	1476
11:54:26	537.00	540.00	540.00	+20.00	1	1452
11:54:26	537.00	540.00	540.00	+20.00	2	1451
11:54:26	537.00	540.00	540.00	+20.00	1	1449
11:54:26	537.00	539.00	540.00	+20.00	3	1448
11:54:26	537.00	539.00	539.00	+19.00	1	1445
11:54:23	538.00	540.00	538.00	+18.00	2	1444
11:54:21	538.00	539.00	539.00	+19.00	1	1442
11:54:16	538.00	540.00	538.00	+18.00	1	1441
11:54:14	538.00	539.00	539.00	+19.00	1	1440
11:54:08	538.00	540.00	538.00	+18.00	1	1439
11:54:08	538.00	539.00	539.00	+19.00	11	1438
11:54:08	538.00	539.00	538.00	+18.00	2	1427
11:54:08	538.00	539.00	538.00	+18.00	1	1425
11:54:08	538.00	539.00	538.00	+18.00	1	1424
11:54:08	533.00	534.00	538.00	+18.00	5	1423
11:54:08	533.00	534.00	537.00	+17.00	2	1418
11:54:08	533.00	534.00	536.00	+16.00	2	1416
11:54:08	533.00	534.00	535.00	+15.00	3	1414
11:54:08	533.00	534.00	534.00	+14.00	3	1411
11:54:06	530.00	532.00	532.00	+12.00	3	1408
11:54:05	531.00	532.00	531.00	+11.00	1	1405
11:53:58	532.00	533.00	532.00	+12.00	1	1404
11:53:51	533.00	534.00	532.00	+12.00	2	1403
11:53:51	533.00	534.00	533.00	+13.00	1	1401
11:53:36	534.00	535.00	534.00	+14.00	2	1400
11:53:25	535.00	537.00	535.00	+15.00	1	1398
11:53:16	535.00	537.00	535.00	+15.00	1	1397
11:53:10	535.00	537.00	535.00	+15.00	1	1396
11:53:00	537.00	538.00	538.00	+18.00	1	1395
11:52:58	538.00	539.00	538.00	+18.00	1	1394
11:52:55	538.00	539.00	538.00	+18.00	1	1393
11:52:48	536.00	538.00	538.00	+18.00	16	1392
11:52:48	535.00	536.00	537.00	+17.00	15	1376
11:52:48	535.00	536.00	536.00	+16.00	8	1361
11:52:44	530.00	532.00	535.00	+15.00	18	1353
11:52:44	530.00	532.00	534.00	+14.00	6	1335
11:52:44	530.00	532.00	533.00	+13.00	5	1329
11:52:44	530.00	532.00	532.00	+12.00	1	1324
11:52:40	531.00	533.00	531.00	+11.00	1	1323
11:52:40	530.00	531.00	531.00	+11.00	1	1322
11:52:40	532.00	533.00	531.00	+11.00	4	1321
11:52:40	532.00	533.00	532.00	+12.00	1	1317
11:52:39	532.00	533.00	533.00	+13.00	1	1316
11:52:38	532.00	533.00	532.00	+12.00	1	1315
11:52:32	532.00	533.00	532.00	+12.00	1	1314
11:52:24	530.00	532.00	532.00	+12.00	8	1313
11:52:21	530.00	532.00	532.00	+12.00	3	1305
11:52:16	530.00	532.00	530.00	+10.00	1	1302
11:52:11	530.00	531.00	531.00	+11.00	1	1301
11:52:11	530.00	531.00	531.00	+11.00	1	1300
11:52:11	529.00	530.00	530.00	+10.00	1	1299
11:52:11	528.00	529.00	530.00	+10.00	14	1298
11:52:11	528.00	529.00	529.00	+9.00	6	1284
11:52:05	528.00	529.00	528.00	+8.00	3	1278
11:51:59	527.00	528.00	528.00	+8.00	5	1275
11:51:59	526.00	527.00	527.00	+7.00	4	1270
11:51:58	525.00	526.00	526.00	+6.00	1	1266
11:51:58	525.00	526.00	526.00	+6.00	1	1265
11:51:55	524.00	525.00	525.00	+5.00	1	1264
11:51:55	523.00	524.00	525.00	+5.00	4	1263
11:51:55	523.00	524.00	524.00	+4.00	1	1259
11:51:45	523.00	524.00	523.00	+3.00	1	1258
11:51:32	521.00	523.00	523.00	+3.00	2	1257
11:51:11	520.00	521.00	521.00	+1.00	1	1255
11:51:09	520.00	521.00	521.00	+1.00	1	1254
11:51:02	520.00	521.00	521.00	+1.00	1	1253
11:51:00	520.00	521.00	521.00	+1.00	1	1252
11:50:37	520.00	521.00	520.00	0	1	1251
11:49:54	520.00	521.00	520.00	0	1	1250
11:49:54	520.00	521.00	520.00	0	1	1249
11:49:50	519.00	520.00	520.00	0	1	1248
11:49:25	520.00	521.00	520.00	0	1	1247
11:49:25	519.00	520.00	519.00	-1.00	1	1246
11:49:25	518.00	520.00	518.00	-2.00	1	1245
11:49:25	518.00	520.00	518.00	-2.00	1	1244
11:49:25	518.00	519.00	519.00	-1.00	9	1243
11:49:25	520.00	521.00	519.00	-1.00	4	1234
11:49:25	520.00	521.00	520.00	0	1	1230
11:49:00	519.00	520.00	520.00	0	2	1229
11:48:57	520.00	521.00	520.00	0	6	1227
11:48:55	520.00	521.00	520.00	0	2	1221
11:48:55	520.00	521.00	520.00	0	1	1219
11:48:55	520.00	521.00	520.00	0	2	1218
11:48:55	521.00	522.00	521.00	+1.00	5	1216
11:48:55	521.00	522.00	521.00	+1.00	2	1211
11:48:55	521.00	522.00	521.00	+1.00	5	1209
11:48:55	522.00	524.00	522.00	+2.00	6	1204
11:48:30	522.00	523.00	523.00	+3.00	1	1198
11:46:41	522.00	523.00	523.00	+3.00	1	1197
11:45:43	522.00	523.00	523.00	+3.00	1	1196
11:45:02	522.00	523.00	523.00	+3.00	1	1195
11:44:23	522.00	523.00	523.00	+3.00	2	1194
11:43:36	522.00	523.00	522.00	+2.00	1	1192
11:43:26	522.00	523.00	522.00	+2.00	2	1191
11:42:30	522.00	523.00	523.00	+3.00	1	1189
11:42:24	522.00	523.00	522.00	+2.00	1	1188
11:39:38	523.00	524.00	523.00	+3.00	4	1187
11:39:38	523.00	524.00	523.00	+3.00	3	1183
11:38:23	523.00	524.00	523.00	+3.00	1	1180
11:38:19	523.00	524.00	523.00	+3.00	1	1179
11:36:54	524.00	525.00	524.00	+4.00	1	1178
11:36:54	524.00	525.00	524.00	+4.00	1	1177
11:35:48	524.00	525.00	524.00	+4.00	2	1176
11:33:40	523.00	525.00	523.00	+3.00	1	1174
11:33:00	523.00	524.00	523.00	+3.00	1	1173
11:32:41	524.00	525.00	524.00	+4.00	1	1172
11:31:23	524.00	525.00	524.00	+4.00	1	1171
11:31:16	524.00	525.00	524.00	+4.00	8	1170
11:30:07	525.00	527.00	525.00	+5.00	11	1162
11:30:03	526.00	527.00	526.00	+6.00	1	1151
11:26:59	526.00	527.00	526.00	+6.00	2	1150
11:26:09	525.00	526.00	526.00	+6.00	1	1148
11:24:08	526.00	527.00	526.00	+6.00	2	1147
11:23:41	525.00	526.00	526.00	+6.00	1	1145
11:23:41	525.00	526.00	526.00	+6.00	1	1144
11:21:13	525.00	526.00	526.00	+6.00	1	1143
11:20:27	526.00	527.00	526.00	+6.00	1	1142
11:20:01	526.00	527.00	526.00	+6.00	1	1141
11:18:44	526.00	527.00	526.00	+6.00	2	1140
11:18:26	527.00	528.00	527.00	+7.00	1	1138
11:18:24	527.00	528.00	527.00	+7.00	1	1137
11:16:26	527.00	528.00	527.00	+7.00	1	1136
11:15:26	527.00	528.00	528.00	+8.00	1	1135
11:15:13	527.00	528.00	527.00	+7.00	1	1134
11:14:02	526.00	527.00	527.00	+7.00	2	1133
11:11:02	526.00	527.00	527.00	+7.00	1	1131
11:10:59	526.00	527.00	526.00	+6.00	1	1130
11:10:00	526.00	527.00	527.00	+7.00	1	1129
11:07:17	526.00	527.00	527.00	+7.00	1	1128
11:06:50	528.00	529.00	528.00	+8.00	1	1127
11:06:50	528.00	529.00	528.00	+8.00	2	1126
11:06:31	528.00	529.00	528.00	+8.00	1	1124
11:03:55	528.00	529.00	528.00	+8.00	1	1123
11:03:35	527.00	529.00	526.00	+6.00	1	1122
11:03:35	527.00	529.00	527.00	+7.00	1	1121
11:03:04	526.00	528.00	528.00	+8.00	1	1120
11:01:24	527.00	528.00	528.00	+8.00	1	1119
11:01:07	526.00	528.00	528.00	+8.00	2	1118
11:01:01	525.00	527.00	527.00	+7.00	3	1116
11:00:50	525.00	526.00	526.00	+6.00	1	1113
10:58:48	526.00	527.00	526.00	+6.00	1	1112
10:53:59	526.00	527.00	527.00	+7.00	1	1111
10:50:35	525.00	527.00	525.00	+5.00	5	1110
10:50:33	526.00	528.00	526.00	+6.00	5	1105
10:50:30	527.00	528.00	527.00	+7.00	2	1100
10:50:26	527.00	528.00	528.00	+8.00	1	1098
10:50:21	527.00	528.00	527.00	+7.00	1	1097
10:50:15	527.00	528.00	527.00	+7.00	2	1096
10:49:20	527.00	529.00	527.00	+7.00	1	1094
10:48:30	527.00	528.00	528.00	+8.00	1	1093
10:47:18	527.00	528.00	527.00	+7.00	1	1092
10:47:10	527.00	528.00	527.00	+7.00	1	1091
10:46:30	528.00	529.00	528.00	+8.00	1	1090
10:46:30	528.00	529.00	528.00	+8.00	1	1089
10:44:38	529.00	530.00	529.00	+9.00	2	1088
10:44:38	529.00	530.00	529.00	+9.00	1	1086
10:44:38	529.00	530.00	529.00	+9.00	1	1085
10:40:56	528.00	529.00	529.00	+9.00	1	1084
10:39:17	530.00	532.00	530.00	+10.00	3	1083
10:39:17	530.00	531.00	530.00	+10.00	1	1080
10:38:04	530.00	531.00	531.00	+11.00	2	1079
10:37:34	532.00	533.00	532.00	+12.00	1	1077
10:37:34	532.00	533.00	532.00	+12.00	1	1076
10:37:33	532.00	533.00	532.00	+12.00	1	1075
10:37:32	532.00	533.00	533.00	+13.00	1	1074
10:37:23	532.00	533.00	533.00	+13.00	1	1073
10:37:21	532.00	533.00	533.00	+13.00	1	1072
10:37:21	532.00	533.00	533.00	+13.00	1	1071
10:37:20	532.00	533.00	533.00	+13.00	1	1070
10:37:19	532.00	533.00	533.00	+13.00	1	1069
10:36:57	531.00	532.00	532.00	+12.00	8	1068
10:36:57	531.00	532.00	532.00	+12.00	2	1060
10:36:56	530.00	531.00	531.00	+11.00	1	1058
10:36:56	530.00	531.00	531.00	+11.00	1	1057
10:36:56	530.00	531.00	531.00	+11.00	5	1056
10:36:53	530.00	531.00	531.00	+11.00	1	1051
10:36:43	530.00	531.00	531.00	+11.00	1	1050
10:36:28	529.00	530.00	530.00	+10.00	16	1049
10:36:28	529.00	530.00	530.00	+10.00	2	1033
10:36:28	529.00	530.00	530.00	+10.00	1	1031
10:36:28	529.00	530.00	530.00	+10.00	4	1030
10:36:28	528.00	529.00	529.00	+9.00	5	1026
10:36:28	528.00	529.00	529.00	+9.00	5	1021
10:36:19	528.00	529.00	528.00	+8.00	1	1016
10:36:18	528.00	529.00	529.00	+9.00	3	1015
10:35:24	527.00	528.00	528.00	+8.00	1	1012
10:35:21	527.00	528.00	528.00	+8.00	1	1011
10:35:13	527.00	528.00	528.00	+8.00	2	1010
10:34:22	527.00	528.00	527.00	+7.00	1	1008
10:32:24	525.00	526.00	526.00	+6.00	1	1007
10:32:07	525.00	526.00	526.00	+6.00	1	1006
10:30:57	524.00	526.00	523.00	+3.00	1	1005
10:30:57	524.00	526.00	524.00	+4.00	1	1004
10:30:22	524.00	526.00	524.00	+4.00	1	1003
10:29:53	526.00	527.00	526.00	+6.00	2	1002
10:28:59	527.00	528.00	527.00	+7.00	1	1000
10:28:44	525.00	528.00	525.00	+5.00	2	999
10:28:08	526.00	527.00	526.00	+6.00	1	997
10:27:43	527.00	528.00	527.00	+7.00	1	996
10:27:04	526.00	528.00	528.00	+8.00	1	995
10:25:54	528.00	529.00	528.00	+8.00	1	994
10:25:40	527.00	528.00	528.00	+8.00	6	993
10:25:39	527.00	528.00	528.00	+8.00	2	987
10:25:23	526.00	528.00	528.00	+8.00	1	985
10:25:21	523.00	525.00	528.00	+8.00	3	984
10:25:21	523.00	525.00	527.00	+7.00	2	981
10:25:21	523.00	525.00	526.00	+6.00	2	979
10:25:21	523.00	525.00	525.00	+5.00	1	977
10:24:35	524.00	526.00	524.00	+4.00	3	976
10:24:24	525.00	526.00	525.00	+5.00	1	973
10:23:08	525.00	526.00	525.00	+5.00	1	972
10:23:08	525.00	526.00	525.00	+5.00	1	971
10:21:32	525.00	526.00	525.00	+5.00	1	970
10:21:29	524.00	525.00	525.00	+5.00	1	969
10:21:17	525.00	526.00	525.00	+5.00	3	968
10:20:46	526.00	528.00	526.00	+6.00	1	965
10:19:01	526.00	528.00	526.00	+6.00	3	964
10:19:01	527.00	528.00	527.00	+7.00	1	961
10:18:30	527.00	528.00	527.00	+7.00	1	960
10:17:37	526.00	527.00	527.00	+7.00	1	959
10:17:29	526.00	527.00	527.00	+7.00	1	958
10:16:05	526.00	527.00	526.00	+6.00	1	957
10:15:52	525.00	526.00	526.00	+6.00	2	956
10:15:23	523.00	524.00	524.00	+4.00	1	954
10:14:48	522.00	523.00	523.00	+3.00	2	953
10:14:42	522.00	523.00	523.00	+3.00	1	951
10:14:42	523.00	524.00	523.00	+3.00	2	950
10:14:06	524.00	525.00	524.00	+4.00	1	948
10:14:06	524.00	525.00	524.00	+4.00	1	947
10:13:38	524.00	525.00	524.00	+4.00	1	946
10:12:55	523.00	524.00	524.00	+4.00	1	945
10:12:44	523.00	524.00	524.00	+4.00	1	944
10:10:39	522.00	524.00	522.00	+2.00	1	943
10:10:21	523.00	524.00	523.00	+3.00	1	942
10:08:51	523.00	524.00	523.00	+3.00	1	941
10:08:50	523.00	526.00	523.00	+3.00	5	940
10:08:47	523.00	524.00	524.00	+4.00	1	935
10:07:40	523.00	524.00	523.00	+3.00	1	934
10:06:57	523.00	524.00	523.00	+3.00	1	933
10:06:57	523.00	524.00	523.00	+3.00	1	932
10:06:25	523.00	524.00	524.00	+4.00	1	931
10:06:13	524.00	525.00	524.00	+4.00	1	930
10:05:49	524.00	526.00	524.00	+4.00	1	929
10:05:39	524.00	525.00	525.00	+5.00	1	928
10:03:36	524.00	525.00	524.00	+4.00	1	927
10:02:46	524.00	526.00	524.00	+4.00	1	926
10:02:33	524.00	526.00	524.00	+4.00	1	925
10:02:25	524.00	526.00	524.00	+4.00	1	924
10:02:24	523.00	524.00	524.00	+4.00	1	923
10:01:47	522.00	523.00	523.00	+3.00	1	922
10:01:11	521.00	523.00	521.00	+1.00	5	921
10:00:25	523.00	526.00	522.00	+2.00	1	916
10:00:25	523.00	526.00	523.00	+3.00	1	915
10:00:18	524.00	526.00	524.00	+4.00	1	914
09:57:57	523.00	525.00	525.00	+5.00	1	913
09:57:41	522.00	525.00	525.00	+5.00	2	912
09:56:30	524.00	527.00	527.00	+7.00	1	910
09:56:08	524.00	526.00	526.00	+6.00	1	909
09:55:39	520.00	522.00	522.00	+2.00	5	908
09:55:39	521.00	522.00	521.00	+1.00	3	903
09:55:25	521.00	523.00	521.00	+1.00	1	900
09:55:14	521.00	522.00	521.00	+1.00	1	899
09:55:06	520.00	522.00	520.00	0	1	898
09:55:06	520.00	522.00	520.00	0	1	897
09:55:06	521.00	523.00	521.00	+1.00	5	896
09:55:06	522.00	523.00	522.00	+2.00	9	891
09:55:05	523.00	525.00	523.00	+3.00	3	882
09:55:05	523.00	525.00	523.00	+3.00	3	879
09:54:44	524.00	526.00	524.00	+4.00	6	876
09:54:44	524.00	525.00	525.00	+5.00	1	870
09:54:33	524.00	527.00	527.00	+7.00	1	869
09:54:33	524.00	527.00	527.00	+7.00	1	868
09:54:33	525.00	528.00	525.00	+5.00	3	867
09:54:25	527.00	528.00	527.00	+7.00	2	864
09:54:25	524.00	525.00	527.00	+7.00	3	862
09:54:25	524.00	525.00	526.00	+6.00	2	859
09:54:25	524.00	525.00	525.00	+5.00	1	857
09:54:11	525.00	526.00	525.00	+5.00	1	856
09:54:11	525.00	526.00	525.00	+5.00	1	855
09:53:55	524.00	526.00	526.00	+6.00	4	854
09:53:11	524.00	526.00	524.00	+4.00	1	850
09:53:11	524.00	526.00	524.00	+4.00	1	849
09:52:56	525.00	527.00	525.00	+5.00	1	848
09:52:56	525.00	527.00	525.00	+5.00	1	847
09:52:44	528.00	529.00	528.00	+8.00	2	846
09:52:38	529.00	530.00	529.00	+9.00	1	844
09:52:38	528.00	529.00	529.00	+9.00	1	843
09:52:38	528.00	529.00	529.00	+9.00	1	842
09:52:24	527.00	528.00	528.00	+8.00	1	841
09:52:14	525.00	527.00	527.00	+7.00	1	840
09:52:14	525.00	527.00	527.00	+7.00	1	839
09:52:13	527.00	528.00	527.00	+7.00	1	838
09:51:56	525.00	526.00	526.00	+6.00	7	837
09:51:56	524.00	526.00	526.00	+6.00	1	830
09:51:56	524.00	525.00	525.00	+5.00	4	829
09:51:56	524.00	525.00	525.00	+5.00	1	825
09:51:56	522.00	524.00	524.00	+4.00	6	824
09:51:51	523.00	524.00	523.00	+3.00	1	818
09:51:39	523.00	524.00	523.00	+3.00	1	817
09:51:26	522.00	524.00	522.00	+2.00	1	816
09:51:14	522.00	523.00	523.00	+3.00	1	815
09:51:13	523.00	524.00	523.00	+3.00	5	814
09:50:31	523.00	524.00	524.00	+4.00	3	809
09:50:24	523.00	524.00	523.00	+3.00	1	806
09:50:23	524.00	525.00	524.00	+4.00	2	805
09:50:22	524.00	525.00	524.00	+4.00	1	803
09:50:22	522.00	524.00	524.00	+4.00	1	802
09:50:15	522.00	525.00	522.00	+2.00	2	801
09:50:04	522.00	523.00	523.00	+3.00	1	799
09:50:03	523.00	525.00	523.00	+3.00	9	798
09:50:02	524.00	525.00	524.00	+4.00	1	789
09:49:38	524.00	525.00	524.00	+4.00	4	788
09:49:18	525.00	526.00	525.00	+5.00	1	784
09:48:48	526.00	528.00	526.00	+6.00	2	783
09:47:43	527.00	529.00	526.00	+6.00	4	781
09:47:43	527.00	529.00	527.00	+7.00	1	777
09:46:46	527.00	528.00	528.00	+8.00	1	776
09:46:46	528.00	531.00	528.00	+8.00	4	775
09:46:27	528.00	531.00	528.00	+8.00	1	771
09:46:14	529.00	530.00	529.00	+9.00	4	770
09:46:12	530.00	532.00	530.00	+10.00	4	766
09:46:06	531.00	532.00	531.00	+11.00	1	762
09:45:46	533.00	534.00	533.00	+13.00	1	761
09:45:45	533.00	535.00	533.00	+13.00	1	760
09:45:41	534.00	535.00	534.00	+14.00	3	759
09:45:41	534.00	535.00	534.00	+14.00	1	756
09:45:41	534.00	535.00	534.00	+14.00	1	755
09:45:36	535.00	536.00	535.00	+15.00	3	754
09:45:36	535.00	536.00	535.00	+15.00	5	751
09:45:36	535.00	536.00	535.00	+15.00	1	746
09:45:31	536.00	537.00	536.00	+16.00	1	745
09:45:20	535.00	537.00	537.00	+17.00	2	744
09:45:18	535.00	537.00	537.00	+17.00	1	742
09:45:15	535.00	537.00	537.00	+17.00	1	741
09:45:12	535.00	537.00	537.00	+17.00	1	740
09:45:12	535.00	536.00	536.00	+16.00	2	739
09:45:12	536.00	537.00	536.00	+16.00	3	737
09:45:11	537.00	538.00	537.00	+17.00	2	734
09:45:11	537.00	538.00	537.00	+17.00	1	732
09:45:06	537.00	538.00	537.00	+17.00	1	731
09:45:06	536.00	537.00	537.00	+17.00	3	730
09:45:02	535.00	537.00	537.00	+17.00	1	727
09:45:00	536.00	537.00	536.00	+16.00	1	726
09:44:56	535.00	536.00	536.00	+16.00	1	725
09:44:54	535.00	536.00	536.00	+16.00	1	724
09:44:48	535.00	536.00	536.00	+16.00	1	723
09:44:45	535.00	536.00	536.00	+16.00	1	722
09:44:43	535.00	536.00	536.00	+16.00	1	721
09:44:41	535.00	536.00	536.00	+16.00	1	720
09:44:37	534.00	535.00	536.00	+16.00	2	719
09:44:37	534.00	535.00	535.00	+15.00	2	717
09:44:36	534.00	535.00	535.00	+15.00	1	715
09:44:29	533.00	535.00	535.00	+15.00	1	714
09:44:29	532.00	534.00	535.00	+15.00	6	713
09:44:29	532.00	534.00	534.00	+14.00	2	707
09:44:28	532.00	534.00	534.00	+14.00	2	705
09:44:21	533.00	534.00	533.00	+13.00	1	703
09:44:09	532.00	533.00	533.00	+13.00	1	702
09:43:59	531.00	532.00	533.00	+13.00	2	701
09:43:59	531.00	532.00	532.00	+12.00	1	699
09:43:58	531.00	532.00	532.00	+12.00	1	698
09:43:47	531.00	532.00	532.00	+12.00	1	697
09:43:35	531.00	532.00	532.00	+12.00	1	696
09:43:27	530.00	531.00	532.00	+12.00	1	695
09:43:27	530.00	531.00	531.00	+11.00	1	694
09:43:26	529.00	530.00	530.00	+10.00	4	693
09:43:26	529.00	530.00	530.00	+10.00	3	689
09:43:26	529.00	530.00	530.00	+10.00	4	686
09:43:26	528.00	529.00	529.00	+9.00	2	682
09:43:23	527.00	528.00	528.00	+8.00	2	680
09:43:15	527.00	528.00	528.00	+8.00	1	678
09:42:56	526.00	527.00	527.00	+7.00	2	677
09:42:39	526.00	527.00	526.00	+6.00	1	675
09:42:39	524.00	526.00	526.00	+6.00	1	674
09:41:58	523.00	525.00	525.00	+5.00	1	673
09:41:39	524.00	526.00	524.00	+4.00	1	672
09:41:25	524.00	526.00	524.00	+4.00	1	671
09:41:16	525.00	526.00	525.00	+5.00	1	670
09:41:16	525.00	526.00	525.00	+5.00	1	669
09:41:16	525.00	526.00	525.00	+5.00	1	668
09:40:47	525.00	526.00	526.00	+6.00	1	667
09:40:35	524.00	525.00	525.00	+5.00	1	666
09:40:31	524.00	525.00	525.00	+5.00	1	665
09:40:01	525.00	528.00	525.00	+5.00	1	664
09:40:01	525.00	526.00	526.00	+6.00	1	663
09:39:32	524.00	525.00	525.00	+5.00	1	662
09:39:32	524.00	525.00	525.00	+5.00	2	661
09:39:23	524.00	525.00	525.00	+5.00	4	659
09:39:08	523.00	524.00	524.00	+4.00	1	655
09:38:18	523.00	525.00	523.00	+3.00	1	654
09:37:19	523.00	525.00	523.00	+3.00	5	653
09:36:44	523.00	525.00	523.00	+3.00	1	648
09:36:15	524.00	525.00	524.00	+4.00	8	647
09:35:50	525.00	526.00	525.00	+5.00	3	639
09:35:04	525.00	526.00	525.00	+5.00	1	636
09:34:52	525.00	526.00	525.00	+5.00	2	635
09:34:49	524.00	525.00	525.00	+5.00	2	633
09:34:45	524.00	525.00	525.00	+5.00	1	631
09:33:54	524.00	525.00	524.00	+4.00	1	630
09:33:51	524.00	526.00	524.00	+4.00	5	629
09:33:51	524.00	526.00	524.00	+4.00	1	624
09:33:44	524.00	525.00	525.00	+5.00	1	623
09:33:44	524.00	525.00	525.00	+5.00	1	622
09:33:15	524.00	525.00	525.00	+5.00	1	621
09:33:08	524.00	525.00	525.00	+5.00	1	620
09:33:03	524.00	525.00	525.00	+5.00	1	619
09:32:57	524.00	525.00	525.00	+5.00	1	618
09:32:07	523.00	524.00	524.00	+4.00	1	617
09:32:07	523.00	524.00	524.00	+4.00	4	616
09:32:07	523.00	524.00	524.00	+4.00	1	612
09:32:07	523.00	524.00	524.00	+4.00	8	611
09:32:07	523.00	524.00	524.00	+4.00	2	603
09:32:07	523.00	524.00	523.00	+3.00	2	601
09:32:07	523.00	524.00	523.00	+3.00	1	599
09:31:26	524.00	525.00	524.00	+4.00	1	598
09:31:26	524.00	525.00	524.00	+4.00	2	597
09:31:26	524.00	526.00	524.00	+4.00	1	595
09:31:11	525.00	526.00	525.00	+5.00	1	594
09:31:11	525.00	526.00	525.00	+5.00	1	593
09:31:11	525.00	526.00	525.00	+5.00	1	592
09:31:11	525.00	526.00	525.00	+5.00	2	591
09:30:35	525.00	526.00	526.00	+6.00	1	589
09:30:17	526.00	527.00	526.00	+6.00	1	588
09:29:58	527.00	528.00	527.00	+7.00	2	587
09:29:52	528.00	529.00	528.00	+8.00	1	585
09:29:52	528.00	529.00	528.00	+8.00	1	584
09:29:49	528.00	529.00	528.00	+8.00	1	583
09:29:19	529.00	530.00	529.00	+9.00	1	582
09:28:56	529.00	530.00	529.00	+9.00	1	581
09:28:56	529.00	530.00	529.00	+9.00	1	580
09:28:39	529.00	530.00	529.00	+9.00	1	579
09:28:14	528.00	530.00	530.00	+10.00	1	578
09:28:09	529.00	530.00	529.00	+9.00	4	577
09:28:09	530.00	531.00	530.00	+10.00	1	573
09:28:08	530.00	531.00	530.00	+10.00	1	572
09:28:08	529.00	530.00	530.00	+10.00	1	571
09:28:08	530.00	531.00	530.00	+10.00	1	570
09:28:08	529.00	530.00	530.00	+10.00	1	569
09:28:08	529.00	530.00	530.00	+10.00	1	568
09:28:05	529.00	530.00	530.00	+10.00	1	567
09:28:03	529.00	530.00	530.00	+10.00	1	566
09:28:02	529.00	530.00	530.00	+10.00	1	565
09:27:54	529.00	530.00	530.00	+10.00	1	564
09:27:48	529.00	530.00	530.00	+10.00	1	563
09:27:42	527.00	528.00	528.00	+8.00	6	562
09:27:35	526.00	527.00	527.00	+7.00	1	556
09:27:16	525.00	526.00	526.00	+6.00	1	555
09:27:07	524.00	525.00	525.00	+5.00	1	554
09:27:05	524.00	525.00	525.00	+5.00	1	553
09:27:05	523.00	524.00	524.00	+4.00	1	552
09:27:05	522.00	523.00	523.00	+3.00	6	551
09:27:05	522.00	523.00	523.00	+3.00	1	545
09:26:33	522.00	523.00	523.00	+3.00	1	544
09:26:18	522.00	523.00	523.00	+3.00	1	543
09:26:17	522.00	523.00	522.00	+2.00	1	542
09:26:08	522.00	523.00	522.00	+2.00	1	541
09:26:07	523.00	524.00	523.00	+3.00	1	540
09:26:07	523.00	524.00	523.00	+3.00	1	539
09:26:07	523.00	524.00	523.00	+3.00	1	538
09:26:07	523.00	524.00	523.00	+3.00	2	537
09:26:07	523.00	524.00	523.00	+3.00	1	535
09:25:50	523.00	524.00	524.00	+4.00	1	534
09:25:37	523.00	525.00	523.00	+3.00	1	533
09:25:17	524.00	526.00	524.00	+4.00	1	532
09:25:10	525.00	526.00	525.00	+5.00	1	531
09:25:04	524.00	526.00	524.00	+4.00	3	530
09:24:59	525.00	526.00	525.00	+5.00	1	527
09:24:58	524.00	525.00	525.00	+5.00	2	526
09:24:57	524.00	525.00	524.00	+4.00	1	524
09:24:44	524.00	525.00	524.00	+4.00	1	523
09:24:43	524.00	525.00	524.00	+4.00	1	522
09:24:37	524.00	526.00	524.00	+4.00	1	521
09:24:34	524.00	526.00	524.00	+4.00	1	520
09:24:34	524.00	526.00	524.00	+4.00	1	519
09:24:22	525.00	526.00	525.00	+5.00	2	518
09:24:22	525.00	526.00	525.00	+5.00	1	516
09:24:22	525.00	526.00	525.00	+5.00	1	515
09:24:22	525.00	526.00	525.00	+5.00	1	514
09:24:22	525.00	526.00	525.00	+5.00	2	513
09:24:10	526.00	527.00	526.00	+6.00	1	511
09:23:57	526.00	527.00	526.00	+6.00	2	510
09:23:50	526.00	527.00	526.00	+6.00	1	508
09:23:41	526.00	527.00	526.00	+6.00	1	507
09:23:20	525.00	526.00	526.00	+6.00	1	506
09:23:11	526.00	527.00	526.00	+6.00	1	505
09:23:11	526.00	527.00	526.00	+6.00	1	504
09:22:39	526.00	527.00	526.00	+6.00	1	503
09:22:21	526.00	527.00	526.00	+6.00	1	502
09:22:12	526.00	527.00	526.00	+6.00	1	501
09:22:07	527.00	528.00	527.00	+7.00	7	500
09:21:44	527.00	528.00	528.00	+8.00	1	493
09:21:31	528.00	529.00	528.00	+8.00	1	492
09:21:31	528.00	529.00	528.00	+8.00	2	491
09:21:31	528.00	529.00	528.00	+8.00	1	489
09:21:25	528.00	530.00	528.00	+8.00	1	488
09:21:25	528.00	529.00	528.00	+8.00	1	487
09:21:17	528.00	529.00	529.00	+9.00	1	486
09:21:15	528.00	529.00	528.00	+8.00	1	485
09:21:10	528.00	529.00	528.00	+8.00	1	484
09:21:10	528.00	529.00	528.00	+8.00	1	483
09:21:10	529.00	530.00	529.00	+9.00	3	482
09:20:57	528.00	530.00	528.00	+8.00	1	479
09:20:30	528.00	529.00	529.00	+9.00	1	478
09:20:29	529.00	530.00	529.00	+9.00	1	477
09:20:24	530.00	531.00	530.00	+10.00	2	476
09:18:21	529.00	530.00	530.00	+10.00	1	474
09:17:53	530.00	532.00	530.00	+10.00	2	473
09:17:44	530.00	531.00	531.00	+11.00	1	471
09:17:44	531.00	532.00	531.00	+11.00	1	470
09:17:28	531.00	532.00	531.00	+11.00	1	469
09:17:28	531.00	532.00	531.00	+11.00	4	468
09:17:28	531.00	533.00	531.00	+11.00	1	464
09:17:27	532.00	533.00	532.00	+12.00	4	463
09:17:17	532.00	533.00	532.00	+12.00	1	459
09:16:27	532.00	533.00	532.00	+12.00	1	458
09:16:04	531.00	532.00	532.00	+12.00	1	457
09:16:03	532.00	533.00	532.00	+12.00	1	456
09:16:03	532.00	533.00	532.00	+12.00	1	455
09:16:03	533.00	534.00	533.00	+13.00	1	454
09:16:03	533.00	534.00	533.00	+13.00	1	453
09:16:03	533.00	534.00	533.00	+13.00	1	452
09:15:55	533.00	535.00	535.00	+15.00	1	451
09:15:48	533.00	535.00	535.00	+15.00	1	450
09:15:47	534.00	535.00	534.00	+14.00	2	449
09:15:35	533.00	534.00	534.00	+14.00	1	447
09:15:23	533.00	534.00	534.00	+14.00	1	446
09:14:56	533.00	534.00	533.00	+13.00	1	445
09:14:52	533.00	534.00	533.00	+13.00	2	444
09:14:47	533.00	534.00	533.00	+13.00	1	442
09:14:24	531.00	532.00	532.00	+12.00	2	441
09:14:10	531.00	533.00	531.00	+11.00	1	439
09:14:08	532.00	533.00	532.00	+12.00	3	438
09:14:08	532.00	533.00	532.00	+12.00	1	435
09:13:31	531.00	532.00	532.00	+12.00	1	434
09:13:08	529.00	530.00	530.00	+10.00	2	433
09:12:51	529.00	530.00	529.00	+9.00	1	431
09:12:24	529.00	530.00	529.00	+9.00	5	430
09:12:15	529.00	531.00	529.00	+9.00	1	425
09:12:09	530.00	531.00	530.00	+10.00	3	424
09:12:08	530.00	531.00	530.00	+10.00	1	421
09:12:03	530.00	532.00	530.00	+10.00	2	420
09:12:00	531.00	532.00	531.00	+11.00	1	418
09:11:56	530.00	532.00	530.00	+10.00	1	417
09:11:54	530.00	532.00	530.00	+10.00	1	416
09:11:51	530.00	532.00	530.00	+10.00	1	415
09:11:45	530.00	532.00	530.00	+10.00	2	414
09:11:43	530.00	532.00	532.00	+12.00	1	412
09:11:43	531.00	532.00	531.00	+11.00	2	411
09:11:43	531.00	532.00	531.00	+11.00	6	409
09:11:43	531.00	532.00	532.00	+12.00	1	403
09:11:38	532.00	533.00	532.00	+12.00	1	402
09:11:36	532.00	533.00	532.00	+12.00	1	401
09:11:31	532.00	533.00	532.00	+12.00	1	400
09:11:26	533.00	534.00	533.00	+13.00	1	399
09:11:25	533.00	534.00	533.00	+13.00	1	398
09:11:16	533.00	534.00	533.00	+13.00	1	397
09:11:12	533.00	534.00	534.00	+14.00	1	396
09:11:12	534.00	535.00	534.00	+14.00	1	395
09:11:12	534.00	535.00	534.00	+14.00	1	394
09:11:12	534.00	535.00	534.00	+14.00	1	393
09:11:03	535.00	536.00	535.00	+15.00	5	392
09:10:57	535.00	536.00	535.00	+15.00	1	387
09:10:40	536.00	537.00	536.00	+16.00	1	386
09:10:30	535.00	537.00	535.00	+15.00	1	385
09:10:21	535.00	536.00	536.00	+16.00	1	384
09:10:16	535.00	536.00	536.00	+16.00	1	383
09:10:16	536.00	537.00	536.00	+16.00	2	382
09:10:15	537.00	538.00	537.00	+17.00	3	380
09:10:13	537.00	538.00	537.00	+17.00	1	377
09:10:03	537.00	538.00	537.00	+17.00	1	376
09:09:57	537.00	538.00	537.00	+17.00	1	375
09:09:55	537.00	538.00	537.00	+17.00	1	374
09:09:41	535.00	536.00	536.00	+16.00	2	373
09:09:40	534.00	535.00	535.00	+15.00	7	371
09:09:23	534.00	535.00	534.00	+14.00	1	364
09:09:08	534.00	535.00	535.00	+15.00	1	363
09:08:51	535.00	536.00	535.00	+15.00	2	362
09:08:40	533.00	535.00	535.00	+15.00	5	360
09:08:40	533.00	535.00	533.00	+13.00	2	355
09:08:33	533.00	534.00	534.00	+14.00	1	353
09:08:29	533.00	534.00	534.00	+14.00	1	352
09:08:29	534.00	535.00	534.00	+14.00	2	351
09:08:29	534.00	535.00	534.00	+14.00	5	349
09:08:10	534.00	535.00	534.00	+14.00	1	344
09:07:45	534.00	535.00	535.00	+15.00	1	343
09:07:43	534.00	535.00	534.00	+14.00	1	342
09:07:34	534.00	535.00	535.00	+15.00	1	341
09:06:42	536.00	539.00	539.00	+19.00	1	340
09:06:41	536.00	538.00	538.00	+18.00	1	339
09:06:40	537.00	539.00	537.00	+17.00	1	338
09:06:40	537.00	539.00	537.00	+17.00	1	337
09:06:40	538.00	540.00	538.00	+18.00	1	336
09:06:40	538.00	540.00	540.00	+20.00	1	335
09:06:39	537.00	539.00	539.00	+19.00	1	334
09:06:38	537.00	538.00	538.00	+18.00	1	333
09:06:38	537.00	538.00	538.00	+18.00	1	332
09:06:38	540.00	541.00	538.00	+18.00	4	331
09:06:38	540.00	541.00	539.00	+19.00	3	327
09:06:38	540.00	541.00	540.00	+20.00	3	324
09:06:34	540.00	541.00	540.00	+20.00	1	321
09:06:33	540.00	541.00	540.00	+20.00	1	320
09:06:32	539.00	540.00	540.00	+20.00	1	319
09:06:32	539.00	540.00	540.00	+20.00	1	318
09:06:32	539.00	540.00	540.00	+20.00	3	317
09:06:32	539.00	540.00	540.00	+20.00	5	314
09:06:31	538.00	540.00	540.00	+20.00	1	309
09:06:29	537.00	538.00	539.00	+19.00	5	308
09:06:29	537.00	538.00	538.00	+18.00	1	303
09:06:22	535.00	537.00	537.00	+17.00	1	302
09:06:21	535.00	537.00	537.00	+17.00	1	301
09:06:19	535.00	536.00	536.00	+16.00	1	300
09:06:15	535.00	536.00	536.00	+16.00	1	299
09:06:13	535.00	536.00	535.00	+15.00	1	298
09:06:05	535.00	536.00	536.00	+16.00	2	297
09:06:00	535.00	536.00	536.00	+16.00	1	295
09:05:51	535.00	536.00	536.00	+16.00	1	294
09:05:42	535.00	537.00	537.00	+17.00	1	293
09:05:38	535.00	537.00	535.00	+15.00	1	292
09:05:35	534.00	536.00	536.00	+16.00	1	291
09:05:34	535.00	536.00	535.00	+15.00	1	290
09:05:34	535.00	536.00	536.00	+16.00	3	289
09:05:31	535.00	536.00	535.00	+15.00	1	286
09:05:24	534.00	536.00	536.00	+16.00	2	285
09:05:24	535.00	536.00	535.00	+15.00	2	283
09:05:19	536.00	537.00	536.00	+16.00	1	281
09:05:19	536.00	537.00	536.00	+16.00	1	280
09:05:18	535.00	538.00	535.00	+15.00	1	279
09:05:16	536.00	538.00	536.00	+16.00	1	278
09:05:15	534.00	536.00	536.00	+16.00	1	277
09:05:14	535.00	537.00	535.00	+15.00	1	276
09:05:14	534.00	537.00	537.00	+17.00	1	275
09:05:14	536.00	537.00	536.00	+16.00	1	274
09:05:12	534.00	537.00	537.00	+17.00	1	273
09:05:11	534.00	536.00	536.00	+16.00	1	272
09:05:11	536.00	537.00	535.00	+15.00	3	271
09:05:11	536.00	537.00	536.00	+16.00	1	268
09:05:09	535.00	538.00	538.00	+18.00	1	267
09:05:09	535.00	537.00	537.00	+17.00	1	266
09:05:09	535.00	536.00	536.00	+16.00	1	265
09:05:08	536.00	537.00	536.00	+16.00	1	264
09:05:08	537.00	539.00	537.00	+17.00	2	263
09:05:08	538.00	539.00	538.00	+18.00	1	261
09:05:08	538.00	539.00	538.00	+18.00	1	260
09:05:07	537.00	538.00	538.00	+18.00	1	259
09:05:07	538.00	540.00	538.00	+18.00	1	258
09:05:06	537.00	539.00	540.00	+20.00	1	257
09:05:06	537.00	539.00	539.00	+19.00	1	256
09:05:05	537.00	538.00	538.00	+18.00	1	255
09:05:04	537.00	539.00	537.00	+17.00	1	254
09:05:03	536.00	539.00	539.00	+19.00	1	253
09:05:01	534.00	535.00	540.00	+20.00	3	252
09:05:01	534.00	535.00	538.00	+18.00	4	249
09:05:01	534.00	535.00	537.00	+17.00	1	245
09:05:01	534.00	535.00	536.00	+16.00	1	244
09:05:01	534.00	535.00	535.00	+15.00	1	243
09:05:00	535.00	537.00	535.00	+15.00	3	242
09:05:00	535.00	538.00	535.00	+15.00	1	239
09:04:59	536.00	538.00	536.00	+16.00	2	238
09:04:59	536.00	538.00	536.00	+16.00	1	236
09:04:58	536.00	537.00	537.00	+17.00	1	235
09:04:56	535.00	536.00	536.00	+16.00	1	234
09:04:53	535.00	538.00	534.00	+14.00	1	233
09:04:53	535.00	538.00	535.00	+15.00	1	232
09:04:52	535.00	537.00	537.00	+17.00	1	231
09:04:52	535.00	536.00	536.00	+16.00	1	230
09:04:52	535.00	537.00	535.00	+15.00	1	229
09:04:52	536.00	537.00	536.00	+16.00	1	228
09:04:51	535.00	537.00	535.00	+15.00	1	227
09:04:49	533.00	536.00	536.00	+16.00	1	226
09:04:49	536.00	537.00	536.00	+16.00	1	225
09:04:49	535.00	536.00	535.00	+15.00	1	224
09:04:49	535.00	536.00	536.00	+16.00	1	223
09:04:49	534.00	536.00	534.00	+14.00	2	222
09:04:49	534.00	535.00	536.00	+16.00	4	220
09:04:49	534.00	535.00	535.00	+15.00	2	216
09:04:47	533.00	535.00	535.00	+15.00	1	214
09:04:35	530.00	532.00	532.00	+12.00	1	213
09:04:35	530.00	531.00	531.00	+11.00	1	212
09:04:34	529.00	530.00	530.00	+10.00	9	211
09:04:33	527.00	529.00	529.00	+9.00	1	202
09:04:33	529.00	530.00	529.00	+9.00	1	201
09:04:31	527.00	529.00	529.00	+9.00	1	200
09:04:28	527.00	530.00	530.00	+10.00	1	199
09:04:19	526.00	529.00	529.00	+9.00	1	198
09:04:16	523.00	525.00	529.00	+9.00	1	197
09:04:16	523.00	525.00	528.00	+8.00	3	196
09:04:16	523.00	525.00	527.00	+7.00	2	193
09:04:16	523.00	525.00	526.00	+6.00	1	191
09:04:16	523.00	525.00	525.00	+5.00	3	190
09:04:16	523.00	525.00	525.00	+5.00	1	187
09:04:15	525.00	526.00	525.00	+5.00	1	186
09:04:15	525.00	526.00	525.00	+5.00	3	185
09:04:15	526.00	527.00	526.00	+6.00	2	182
09:03:55	528.00	529.00	528.00	+8.00	1	180
09:03:55	525.00	528.00	528.00	+8.00	1	179
09:03:48	525.00	528.00	528.00	+8.00	2	178
09:03:47	523.00	525.00	525.00	+5.00	2	176
09:03:37	524.00	525.00	524.00	+4.00	1	174
09:03:32	523.00	524.00	524.00	+4.00	1	173
09:03:23	523.00	524.00	523.00	+3.00	1	172
09:03:19	523.00	524.00	524.00	+4.00	1	171
09:03:02	523.00	525.00	523.00	+3.00	1	170
09:03:01	523.00	524.00	523.00	+3.00	1	169
09:02:47	522.00	524.00	524.00	+4.00	1	168
09:02:45	522.00	524.00	524.00	+4.00	1	167
09:02:37	524.00	526.00	524.00	+4.00	1	166
09:02:36	525.00	526.00	525.00	+5.00	2	165
09:02:29	525.00	526.00	526.00	+6.00	1	163
09:02:26	525.00	527.00	527.00	+7.00	1	162
09:02:26	526.00	528.00	526.00	+6.00	5	161
09:02:26	527.00	529.00	527.00	+7.00	2	156
09:02:24	528.00	529.00	528.00	+8.00	1	154
09:02:21	527.00	528.00	528.00	+8.00	2	153
09:02:21	527.00	528.00	528.00	+8.00	1	151
09:02:21	527.00	528.00	528.00	+8.00	1	150
09:02:19	527.00	528.00	527.00	+7.00	1	149
09:02:06	527.00	528.00	527.00	+7.00	1	148
09:02:03	525.00	526.00	526.00	+6.00	3	147
09:02:02	524.00	525.00	525.00	+5.00	1	144
09:01:54	521.00	524.00	524.00	+4.00	1	143
09:01:51	521.00	524.00	524.00	+4.00	1	142
09:01:50	524.00	525.00	524.00	+4.00	3	141
09:01:50	524.00	525.00	524.00	+4.00	1	138
09:01:41	524.00	525.00	524.00	+4.00	1	137
09:01:38	525.00	526.00	525.00	+5.00	1	136
09:01:36	524.00	525.00	525.00	+5.00	1	135
09:01:27	522.00	524.00	524.00	+4.00	2	134
09:01:26	522.00	524.00	524.00	+4.00	1	132
09:01:12	524.00	525.00	524.00	+4.00	2	131
09:01:07	524.00	525.00	524.00	+4.00	1	129
09:01:07	525.00	526.00	525.00	+5.00	3	128
09:01:07	525.00	526.00	525.00	+5.00	1	125
09:01:06	526.00	527.00	526.00	+6.00	1	124
09:01:03	526.00	527.00	526.00	+6.00	1	123
09:01:02	526.00	527.00	526.00	+6.00	4	122
09:01:01	526.00	527.00	526.00	+6.00	1	118
09:01:01	526.00	527.00	527.00	+7.00	1	117
09:01:00	526.00	527.00	526.00	+6.00	1	116
09:00:53	526.00	527.00	526.00	+6.00	1	115
09:00:49	526.00	527.00	526.00	+6.00	1	114
09:00:49	527.00	528.00	527.00	+7.00	1	113
09:00:44	527.00	528.00	527.00	+7.00	2	112
09:00:42	527.00	528.00	527.00	+7.00	1	110
09:00:41	527.00	528.00	528.00	+8.00	1	109
09:00:39	527.00	528.00	527.00	+7.00	1	108
09:00:39	527.00	528.00	528.00	+8.00	1	107
09:00:36	527.00	528.00	527.00	+7.00	1	106
09:00:32	527.00	528.00	527.00	+7.00	1	105
09:00:32	527.00	528.00	527.00	+7.00	1	104
09:00:29	527.00	529.00	529.00	+9.00	1	103
09:00:29	528.00	529.00	528.00	+8.00	1	102
09:00:25	527.00	529.00	527.00	+7.00	2	101
09:00:22	527.00	528.00	528.00	+8.00	1	99
09:00:21	528.00	530.00	528.00	+8.00	1	98
09:00:20	529.00	530.00	529.00	+9.00	2	97
09:00:20	530.00	531.00	530.00	+10.00	1	95
09:00:20	529.00	530.00	530.00	+10.00	1	94
09:00:19	530.00	531.00	530.00	+10.00	1	93
09:00:19	529.00	530.00	530.00	+10.00	1	92
09:00:19	529.00	531.00	529.00	+9.00	3	91
09:00:19	530.00	531.00	530.00	+10.00	5	88
09:00:16	529.00	530.00	530.00	+10.00	1	83
09:00:12	528.00	529.00	529.00	+9.00	1	82
09:00:12	529.00	530.00	529.00	+9.00	1	81
09:00:11	529.00	530.00	530.00	+10.00	1	80
09:00:11	527.00	529.00	529.00	+9.00	1	79
09:00:10	529.00	530.00	529.00	+9.00	1	78
09:00:10	530.00	532.00	530.00	+10.00	1	77
09:00:09	531.00	533.00	531.00	+11.00	1	76
09:00:08	527.00	530.00	531.00	+11.00	2	75
09:00:08	527.00	530.00	530.00	+10.00	2	73
09:00:06	528.00	529.00	529.00	+9.00	1	71
09:00:05	528.00	529.00	529.00	+9.00	1	70
09:00:03	526.00	529.00	529.00	+9.00	1	69
09:00:03	526.00	529.00	529.00	+9.00	1	68
09:00:02	528.00	530.00	528.00	+8.00	2	67
09:00:02	528.00	530.00	530.00	+10.00	1	65
09:00:02	528.00	530.00	530.00	+10.00	1	64
09:00:02	528.00	529.00	529.00	+9.00	1	63
09:00:02	--	--	529.00	+9.00	46	62

　

其他人也逛...

奇多隨口脆系列

義美杏仁巧克力酥片系列/盒(2種-牛奶巧克力/黑可可)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

AirTag (2ND GENERATION) 4 PACK

Google Pixel 11 Pro 16G/512G

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

萬家福/樂家康5075元好禮即享券(餘額型)

KIRIN–生茶525ml(24入/箱)

寶可夢集換式卡牌遊戲超級進化綠寶石風暴 10包組合Plus

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple iPhone 17 Pro (256G)

App Store Card $ 500 - 數位序號

Apple iPhone 17 Pro (256G)

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

佳世達集團攻半導體先進製程與...

三大法人買超台股468.17億元

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧欣興疑產地標示爭議遭搜索　公...
‧地緣政治及印尼政策影響　華新...
‧新青安3年撥貸近1.4兆元　房仲...

加密貨幣

比特幣BTC	79582.25	544.33	0.69%
以太幣ETH	2503.88	-2.36	-0.09%
瑞波幣XRP	1.42	0.00	-0.17%
比特幣現金BCH	264.66	-4.12	-1.53%
萊特幣LTC	48.95	-1.58	-3.12%
卡達幣ADA	0.208869	0.00	-1.76%
波場幣TRX	0.341235	0.01	1.54%
恆星幣XLM	0.183474	0.00	-1.09%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。