最新[公告] 寶雅:公告本公司股票面額變更由「新台幣10元」變更為「新台幣1元」公告期間：115年7月2日至115年10月1日熱門更新：伊朗與美國恢復交戰特朗普稱停火已結束 WTI油價上升

更新報價

富世達 (6805) 電子零組件業上市

1460.00 ▲+65.00 +4.66% 27.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+65.00	1,867	1460.00	14	1465.00	8	1420.00	1520.00	1385.00	1395.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	1460.00	1465.00	1460.00	+65.00	49	1867
13:24:56	1455.00	1465.00	1455.00	+60.00	2	1818
13:24:37	1455.00	1460.00	1460.00	+65.00	2	1816
13:24:37	1455.00	1460.00	1460.00	+65.00	1	1814
13:24:30	1455.00	1460.00	1460.00	+65.00	1	1813
13:24:13	1455.00	1460.00	1455.00	+60.00	1	1812
13:24:12	1455.00	1460.00	1460.00	+65.00	1	1811
13:24:11	1455.00	1460.00	1455.00	+60.00	1	1810
13:24:05	1455.00	1460.00	1460.00	+65.00	1	1809
13:23:51	1450.00	1460.00	1460.00	+65.00	1	1808
13:23:00	1450.00	1460.00	1450.00	+55.00	1	1807
13:22:53	1450.00	1460.00	1450.00	+55.00	1	1806
13:22:41	1455.00	1460.00	1455.00	+60.00	7	1805
13:22:41	1455.00	1460.00	1455.00	+60.00	3	1798
13:22:36	1455.00	1460.00	1455.00	+60.00	1	1795
13:22:05	1455.00	1460.00	1455.00	+60.00	1	1794
13:22:05	1455.00	1460.00	1455.00	+60.00	2	1793
13:22:02	1455.00	1460.00	1455.00	+60.00	1	1791
13:21:41	1455.00	1460.00	1455.00	+60.00	1	1790
13:21:24	1455.00	1460.00	1455.00	+60.00	1	1789
13:20:52	1455.00	1460.00	1455.00	+60.00	1	1788
13:19:30	1455.00	1460.00	1455.00	+60.00	1	1787
13:17:54	1455.00	1460.00	1455.00	+60.00	1	1786
13:17:42	1455.00	1460.00	1455.00	+60.00	5	1785
13:16:16	1455.00	1460.00	1460.00	+65.00	1	1780
13:15:26	1455.00	1460.00	1460.00	+65.00	1	1779
13:15:24	1460.00	1465.00	1460.00	+65.00	9	1778
13:15:24	1460.00	1465.00	1460.00	+65.00	1	1769
13:15:16	1460.00	1465.00	1460.00	+65.00	1	1768
13:15:16	1460.00	1465.00	1460.00	+65.00	1	1767
13:14:57	1460.00	1465.00	1460.00	+65.00	2	1766
13:14:36	1460.00	1465.00	1460.00	+65.00	2	1764
13:14:35	1460.00	1465.00	1460.00	+65.00	2	1762
13:13:58	1460.00	1465.00	1460.00	+65.00	1	1760
13:13:33	1460.00	1465.00	1465.00	+70.00	1	1759
13:12:55	1460.00	1465.00	1465.00	+70.00	2	1758
13:12:21	1460.00	1465.00	1465.00	+70.00	2	1756
13:12:18	1460.00	1465.00	1465.00	+70.00	1	1754
13:11:47	1455.00	1460.00	1460.00	+65.00	10	1753
13:10:43	1455.00	1460.00	1455.00	+60.00	1	1743
13:05:46	1455.00	1460.00	1455.00	+60.00	1	1742
13:05:46	1455.00	1460.00	1455.00	+60.00	2	1741
13:05:46	1455.00	1460.00	1460.00	+65.00	2	1739
13:05:46	1455.00	1460.00	1455.00	+60.00	6	1737
13:05:46	1455.00	1460.00	1455.00	+60.00	8	1731
13:05:46	1460.00	1465.00	1460.00	+65.00	13	1723
13:05:46	1460.00	1465.00	1460.00	+65.00	2	1710
13:04:33	1460.00	1465.00	1465.00	+70.00	1	1708
13:03:34	1460.00	1465.00	1460.00	+65.00	1	1707
13:03:13	1460.00	1465.00	1465.00	+70.00	1	1706
13:03:13	1460.00	1465.00	1465.00	+70.00	1	1705
13:03:01	1460.00	1465.00	1465.00	+70.00	1	1704
13:01:34	1460.00	1465.00	1460.00	+65.00	1	1703
13:01:30	1460.00	1465.00	1465.00	+70.00	1	1702
13:00:24	1460.00	1465.00	1460.00	+65.00	3	1701
13:00:14	1460.00	1465.00	1460.00	+65.00	1	1698
13:00:11	1460.00	1465.00	1465.00	+70.00	2	1697
13:00:11	1460.00	1465.00	1465.00	+70.00	1	1695
13:00:03	1465.00	1470.00	1465.00	+70.00	1	1694
13:00:00	1460.00	1470.00	1460.00	+65.00	1	1693
12:58:00	1460.00	1470.00	1460.00	+65.00	1	1692
12:56:00	1460.00	1470.00	1460.00	+65.00	1	1691
12:54:00	1460.00	1470.00	1460.00	+65.00	1	1690
12:52:43	1460.00	1470.00	1470.00	+75.00	1	1689
12:52:00	1460.00	1470.00	1460.00	+65.00	1	1688
12:51:10	1460.00	1465.00	1465.00	+70.00	1	1687
12:50:01	1460.00	1470.00	1460.00	+65.00	1	1686
12:49:45	1460.00	1465.00	1460.00	+65.00	1	1685
12:49:23	1460.00	1465.00	1465.00	+70.00	2	1684
12:48:53	1460.00	1465.00	1465.00	+70.00	1	1682
12:48:23	1460.00	1465.00	1460.00	+65.00	1	1681
12:48:23	1460.00	1465.00	1460.00	+65.00	1	1680
12:48:00	1460.00	1465.00	1460.00	+65.00	1	1679
12:47:20	1460.00	1465.00	1465.00	+70.00	3	1678
12:47:07	1460.00	1465.00	1465.00	+70.00	2	1675
12:46:57	1460.00	1465.00	1465.00	+70.00	1	1673
12:46:00	1460.00	1465.00	1460.00	+65.00	1	1672
12:45:20	1460.00	1465.00	1465.00	+70.00	2	1671
12:45:11	1460.00	1465.00	1465.00	+70.00	2	1669
12:45:03	1460.00	1465.00	1465.00	+70.00	1	1667
12:44:05	1460.00	1465.00	1465.00	+70.00	1	1666
12:44:00	1460.00	1465.00	1460.00	+65.00	1	1665
12:43:10	1460.00	1465.00	1465.00	+70.00	1	1664
12:42:00	1460.00	1465.00	1460.00	+65.00	1	1663
12:41:18	1460.00	1465.00	1465.00	+70.00	1	1662
12:40:01	1460.00	1465.00	1460.00	+65.00	1	1661
12:39:25	1460.00	1465.00	1465.00	+70.00	1	1660
12:39:10	1460.00	1465.00	1465.00	+70.00	1	1659
12:38:01	1460.00	1465.00	1460.00	+65.00	1	1658
12:37:18	1460.00	1465.00	1465.00	+70.00	1	1657
12:36:01	1460.00	1465.00	1460.00	+65.00	1	1656
12:35:49	1460.00	1465.00	1460.00	+65.00	1	1655
12:34:01	1460.00	1465.00	1460.00	+65.00	1	1654
12:33:53	1460.00	1465.00	1465.00	+70.00	1	1653
12:33:04	1460.00	1465.00	1465.00	+70.00	1	1652
12:32:50	1460.00	1465.00	1465.00	+70.00	1	1651
12:32:01	1460.00	1465.00	1460.00	+65.00	1	1650
12:30:43	1460.00	1465.00	1465.00	+70.00	2	1649
12:30:00	1460.00	1465.00	1460.00	+65.00	1	1647
12:29:07	1460.00	1465.00	1460.00	+65.00	1	1646
12:28:00	1460.00	1465.00	1460.00	+65.00	1	1645
12:26:00	1460.00	1470.00	1460.00	+65.00	1	1644
12:24:35	1460.00	1465.00	1460.00	+65.00	1	1643
12:24:00	1460.00	1470.00	1460.00	+65.00	1	1642
12:23:30	1460.00	1465.00	1465.00	+70.00	1	1641
12:22:31	1465.00	1470.00	1465.00	+70.00	1	1640
12:22:00	1465.00	1470.00	1465.00	+70.00	1	1639
12:20:56	1465.00	1470.00	1470.00	+75.00	1	1638
12:20:37	1465.00	1470.00	1465.00	+70.00	1	1637
12:20:16	1465.00	1470.00	1465.00	+70.00	9	1636
12:20:01	1465.00	1470.00	1465.00	+70.00	1	1627
12:20:00	1465.00	1470.00	1465.00	+70.00	1	1626
12:18:01	1465.00	1470.00	1465.00	+70.00	1	1625
12:17:31	1465.00	1470.00	1465.00	+70.00	1	1624
12:16:01	1465.00	1475.00	1465.00	+70.00	1	1623
12:15:51	1470.00	1475.00	1470.00	+75.00	1	1622
12:15:37	1470.00	1475.00	1470.00	+75.00	1	1621
12:15:23	1470.00	1475.00	1475.00	+80.00	2	1620
12:14:09	1470.00	1475.00	1470.00	+75.00	1	1618
12:14:00	1470.00	1475.00	1470.00	+75.00	1	1617
12:13:57	1470.00	1475.00	1470.00	+75.00	1	1616
12:12:18	1470.00	1480.00	1470.00	+75.00	1	1615
12:12:00	1470.00	1480.00	1470.00	+75.00	1	1614
12:11:52	1470.00	1480.00	1470.00	+75.00	1	1613
12:11:10	1475.00	1480.00	1475.00	+80.00	1	1612
12:10:39	1475.00	1480.00	1475.00	+80.00	1	1611
12:10:25	1470.00	1475.00	1475.00	+80.00	6	1610
12:10:25	1470.00	1475.00	1475.00	+80.00	1	1604
12:10:00	1470.00	1475.00	1470.00	+75.00	1	1603
12:09:00	1470.00	1475.00	1470.00	+75.00	1	1602
12:08:01	1470.00	1475.00	1470.00	+75.00	1	1601
12:07:55	1470.00	1475.00	1470.00	+75.00	1	1600
12:07:21	1470.00	1475.00	1470.00	+75.00	1	1599
12:06:01	1470.00	1475.00	1470.00	+75.00	1	1598
12:05:42	1470.00	1475.00	1470.00	+75.00	1	1597
12:04:24	1470.00	1475.00	1475.00	+80.00	1	1596
12:04:08	1470.00	1475.00	1470.00	+75.00	1	1595
12:04:03	1470.00	1475.00	1470.00	+75.00	1	1594
12:04:01	1470.00	1475.00	1470.00	+75.00	1	1593
12:03:01	1470.00	1475.00	1475.00	+80.00	2	1592
12:02:24	1470.00	1475.00	1470.00	+75.00	1	1590
12:02:00	1470.00	1475.00	1470.00	+75.00	1	1589
12:00:45	1470.00	1475.00	1470.00	+75.00	1	1588
12:00:00	1470.00	1475.00	1470.00	+75.00	1	1587
11:59:07	1470.00	1480.00	1470.00	+75.00	1	1586
11:58:01	1470.00	1480.00	1470.00	+75.00	1	1585
11:58:00	1470.00	1480.00	1470.00	+75.00	1	1584
11:57:28	1470.00	1480.00	1470.00	+75.00	1	1583
11:56:58	1470.00	1480.00	1480.00	+85.00	1	1582
11:56:00	1470.00	1480.00	1470.00	+75.00	1	1581
11:55:49	1470.00	1480.00	1470.00	+75.00	1	1580
11:55:32	1470.00	1475.00	1475.00	+80.00	1	1579
11:54:41	1475.00	1480.00	1475.00	+80.00	1	1578
11:54:32	1475.00	1480.00	1475.00	+80.00	1	1577
11:54:09	1475.00	1480.00	1475.00	+80.00	1	1576
11:54:01	1475.00	1480.00	1475.00	+80.00	1	1575
11:52:30	1475.00	1480.00	1475.00	+80.00	1	1574
11:52:01	1470.00	1480.00	1470.00	+75.00	1	1573
11:51:55	1470.00	1475.00	1475.00	+80.00	4	1572
11:51:55	1465.00	1470.00	1470.00	+75.00	13	1568
11:50:53	1465.00	1470.00	1470.00	+75.00	2	1555
11:50:01	1465.00	1470.00	1465.00	+70.00	1	1553
11:48:19	1465.00	1470.00	1465.00	+70.00	1	1552
11:48:00	1465.00	1470.00	1465.00	+70.00	1	1551
11:46:47	1460.00	1465.00	1465.00	+70.00	1	1550
11:46:00	1460.00	1470.00	1460.00	+65.00	1	1549
11:44:24	1465.00	1470.00	1465.00	+70.00	1	1548
11:44:00	1465.00	1470.00	1465.00	+70.00	1	1547
11:42:00	1465.00	1470.00	1465.00	+70.00	1	1546
11:40:20	1465.00	1470.00	1465.00	+70.00	1	1545
11:40:01	1465.00	1470.00	1465.00	+70.00	1	1544
11:39:13	1465.00	1470.00	1470.00	+75.00	1	1543
11:38:37	1465.00	1470.00	1465.00	+70.00	1	1542
11:38:01	1465.00	1470.00	1465.00	+70.00	1	1541
11:36:00	1465.00	1470.00	1465.00	+70.00	1	1540
11:34:00	1465.00	1470.00	1465.00	+70.00	1	1539
11:32:54	1465.00	1470.00	1470.00	+75.00	1	1538
11:32:12	1465.00	1470.00	1470.00	+75.00	1	1537
11:32:00	1465.00	1470.00	1465.00	+70.00	1	1536
11:30:00	1465.00	1475.00	1465.00	+70.00	1	1535
11:29:25	1470.00	1475.00	1470.00	+75.00	1	1534
11:29:25	1470.00	1475.00	1470.00	+75.00	1	1533
11:28:36	1470.00	1475.00	1475.00	+80.00	1	1532
11:28:01	1475.00	1480.00	1475.00	+80.00	1	1531
11:27:46	1470.00	1480.00	1470.00	+75.00	1	1530
11:26:17	1475.00	1480.00	1475.00	+80.00	1	1529
11:26:06	1470.00	1480.00	1470.00	+75.00	1	1528
11:26:00	1475.00	1480.00	1475.00	+80.00	1	1527
11:25:16	1475.00	1480.00	1475.00	+80.00	1	1526
11:24:32	1470.00	1475.00	1470.00	+75.00	1	1525
11:24:31	1465.00	1470.00	1470.00	+75.00	14	1524
11:24:25	1465.00	1470.00	1465.00	+70.00	1	1510
11:24:22	1460.00	1465.00	1465.00	+70.00	1	1509
11:24:22	1460.00	1465.00	1465.00	+70.00	10	1508
11:24:00	1460.00	1465.00	1460.00	+65.00	1	1498
11:23:32	1460.00	1465.00	1460.00	+65.00	3	1497
11:23:32	1460.00	1465.00	1460.00	+65.00	1	1494
11:22:26	1455.00	1460.00	1460.00	+65.00	1	1493
11:22:26	1455.00	1460.00	1460.00	+65.00	1	1492
11:22:26	1455.00	1460.00	1460.00	+65.00	1	1491
11:22:26	1455.00	1460.00	1460.00	+65.00	1	1490
11:22:00	1455.00	1460.00	1455.00	+60.00	1	1489
11:21:42	1455.00	1460.00	1460.00	+65.00	1	1488
11:21:42	1455.00	1460.00	1460.00	+65.00	4	1487
11:21:42	1450.00	1455.00	1455.00	+60.00	4	1483
11:21:42	1450.00	1455.00	1455.00	+60.00	1	1479
11:21:14	1450.00	1455.00	1455.00	+60.00	1	1478
11:20:25	1450.00	1455.00	1455.00	+60.00	1	1477
11:20:23	1450.00	1455.00	1450.00	+55.00	1	1476
11:20:06	1450.00	1455.00	1450.00	+55.00	1	1475
11:20:03	1450.00	1455.00	1450.00	+55.00	1	1474
11:20:00	1450.00	1455.00	1450.00	+55.00	1	1473
11:19:37	1450.00	1455.00	1450.00	+55.00	1	1472
11:18:53	1450.00	1455.00	1450.00	+55.00	1	1471
11:18:01	1455.00	1460.00	1455.00	+60.00	4	1470
11:18:01	1455.00	1460.00	1455.00	+60.00	1	1466
11:16:01	1460.00	1465.00	1460.00	+65.00	1	1465
11:15:34	1460.00	1465.00	1460.00	+65.00	1	1464
11:15:25	1460.00	1465.00	1460.00	+65.00	1	1463
11:15:12	1455.00	1460.00	1460.00	+65.00	2	1462
11:14:54	1455.00	1460.00	1460.00	+65.00	1	1460
11:14:11	1455.00	1460.00	1460.00	+65.00	1	1459
11:14:00	1455.00	1465.00	1455.00	+60.00	1	1458
11:13:42	1455.00	1460.00	1460.00	+65.00	1	1457
11:13:42	1455.00	1460.00	1460.00	+65.00	6	1456
11:13:16	1450.00	1455.00	1455.00	+60.00	1	1450
11:13:16	1455.00	1460.00	1450.00	+55.00	1	1449
11:13:16	1455.00	1460.00	1455.00	+60.00	9	1448
11:13:09	1460.00	1465.00	1460.00	+65.00	1	1439
11:13:09	1460.00	1465.00	1460.00	+65.00	1	1438
11:13:09	1460.00	1465.00	1460.00	+65.00	1	1437
11:13:08	1460.00	1465.00	1460.00	+65.00	1	1436
11:12:58	1460.00	1465.00	1460.00	+65.00	1	1435
11:12:57	1460.00	1465.00	1460.00	+65.00	1	1434
11:12:52	1460.00	1465.00	1460.00	+65.00	1	1433
11:12:35	1460.00	1465.00	1460.00	+65.00	1	1432
11:12:14	1460.00	1465.00	1465.00	+70.00	1	1431
11:12:04	1465.00	1470.00	1465.00	+70.00	1	1430
11:12:00	1465.00	1470.00	1465.00	+70.00	1	1429
11:11:58	1465.00	1470.00	1465.00	+70.00	1	1428
11:11:58	1465.00	1470.00	1465.00	+70.00	1	1427
11:10:17	1465.00	1470.00	1470.00	+75.00	1	1426
11:10:00	1465.00	1470.00	1470.00	+75.00	1	1425
11:10:00	1465.00	1470.00	1465.00	+70.00	1	1424
11:08:50	1465.00	1470.00	1465.00	+70.00	1	1423
11:08:01	1465.00	1470.00	1465.00	+70.00	1	1422
11:07:36	1465.00	1475.00	1465.00	+70.00	3	1421
11:07:24	1470.00	1475.00	1470.00	+75.00	2	1418
11:07:15	1470.00	1475.00	1470.00	+75.00	2	1416
11:06:27	1470.00	1475.00	1470.00	+75.00	1	1414
11:06:18	1465.00	1470.00	1470.00	+75.00	1	1413
11:06:14	1465.00	1470.00	1470.00	+75.00	1	1412
11:06:12	1465.00	1470.00	1470.00	+75.00	1	1411
11:06:01	1470.00	1475.00	1470.00	+75.00	1	1410
11:05:28	1470.00	1475.00	1470.00	+75.00	1	1409
11:05:23	1465.00	1470.00	1470.00	+75.00	1	1408
11:05:22	1470.00	1480.00	1470.00	+75.00	5	1407
11:04:53	1470.00	1480.00	1470.00	+75.00	1	1402
11:04:40	1470.00	1480.00	1470.00	+75.00	1	1401
11:04:01	1470.00	1480.00	1470.00	+75.00	1	1400
11:03:47	1475.00	1480.00	1475.00	+80.00	1	1399
11:03:18	1475.00	1480.00	1475.00	+80.00	1	1398
11:03:02	1475.00	1485.00	1475.00	+80.00	1	1397
11:02:07	1475.00	1480.00	1480.00	+85.00	1	1396
11:02:01	1475.00	1480.00	1475.00	+80.00	1	1395
11:01:54	1480.00	1485.00	1480.00	+85.00	1	1394
11:01:25	1480.00	1485.00	1480.00	+85.00	1	1393
11:00:31	1485.00	1490.00	1485.00	+90.00	1	1392
11:00:31	1485.00	1490.00	1485.00	+90.00	1	1391
11:00:00	1480.00	1490.00	1480.00	+85.00	1	1390
10:59:47	1480.00	1490.00	1480.00	+85.00	1	1389
10:58:09	1480.00	1490.00	1480.00	+85.00	1	1388
10:58:00	1480.00	1490.00	1480.00	+85.00	1	1387
10:56:31	1480.00	1490.00	1480.00	+85.00	1	1386
10:56:00	1480.00	1490.00	1480.00	+85.00	1	1385
10:55:51	1480.00	1485.00	1485.00	+90.00	1	1384
10:55:51	1485.00	1490.00	1485.00	+90.00	1	1383
10:54:53	1480.00	1490.00	1480.00	+85.00	1	1382
10:54:00	1480.00	1490.00	1480.00	+85.00	1	1381
10:53:43	1485.00	1490.00	1485.00	+90.00	1	1380
10:53:31	1480.00	1490.00	1490.00	+95.00	1	1379
10:53:31	1480.00	1485.00	1485.00	+90.00	1	1378
10:53:14	1480.00	1485.00	1480.00	+85.00	1	1377
10:53:12	1480.00	1485.00	1485.00	+90.00	1	1376
10:52:24	1480.00	1485.00	1485.00	+90.00	1	1375
10:52:01	1480.00	1485.00	1480.00	+85.00	1	1374
10:51:46	1475.00	1480.00	1480.00	+85.00	1	1373
10:51:46	1475.00	1480.00	1480.00	+85.00	1	1372
10:51:46	1475.00	1480.00	1480.00	+85.00	1	1371
10:51:37	1475.00	1480.00	1475.00	+80.00	1	1370
10:50:14	1475.00	1480.00	1475.00	+80.00	2	1369
10:50:01	1475.00	1480.00	1475.00	+80.00	1	1367
10:49:58	1475.00	1480.00	1475.00	+80.00	1	1366
10:49:48	1475.00	1480.00	1480.00	+85.00	1	1365
10:49:19	1480.00	1485.00	1480.00	+85.00	4	1364
10:48:20	1480.00	1490.00	1480.00	+85.00	1	1360
10:48:00	1480.00	1490.00	1480.00	+85.00	1	1359
10:47:32	1485.00	1490.00	1485.00	+90.00	1	1358
10:47:31	1480.00	1485.00	1485.00	+90.00	1	1357
10:47:31	1480.00	1485.00	1485.00	+90.00	1	1356
10:47:31	1480.00	1485.00	1485.00	+90.00	1	1355
10:47:18	1475.00	1480.00	1480.00	+85.00	5	1354
10:47:16	1470.00	1475.00	1475.00	+80.00	1	1349
10:46:59	1470.00	1475.00	1475.00	+80.00	2	1348
10:46:42	1475.00	1480.00	1475.00	+80.00	1	1346
10:46:17	1475.00	1480.00	1475.00	+80.00	1	1345
10:46:00	1470.00	1480.00	1470.00	+75.00	1	1344
10:45:30	1480.00	1485.00	1480.00	+85.00	1	1343
10:45:04	1480.00	1485.00	1480.00	+85.00	1	1342
10:44:58	1485.00	1490.00	1485.00	+90.00	1	1341
10:44:58	1485.00	1490.00	1485.00	+90.00	2	1340
10:44:00	1490.00	1495.00	1490.00	+95.00	1	1338
10:43:26	1485.00	1495.00	1485.00	+90.00	1	1337
10:43:00	1485.00	1490.00	1490.00	+95.00	6	1336
10:43:00	1480.00	1485.00	1485.00	+90.00	1	1330
10:43:00	1480.00	1485.00	1485.00	+90.00	1	1329
10:43:00	1480.00	1485.00	1485.00	+90.00	1	1328
10:42:33	1475.00	1480.00	1480.00	+85.00	3	1327
10:42:33	1475.00	1480.00	1480.00	+85.00	2	1324
10:42:27	1470.00	1475.00	1475.00	+80.00	1	1322
10:42:16	1475.00	1480.00	1475.00	+80.00	1	1321
10:42:11	1475.00	1480.00	1475.00	+80.00	1	1320
10:42:03	1475.00	1480.00	1475.00	+80.00	2	1319
10:42:00	1475.00	1480.00	1475.00	+80.00	1	1317
10:41:48	1475.00	1480.00	1475.00	+80.00	1	1316
10:41:07	1480.00	1485.00	1480.00	+85.00	1	1315
10:41:07	1480.00	1485.00	1480.00	+85.00	1	1314
10:41:07	1480.00	1485.00	1480.00	+85.00	1	1313
10:41:06	1480.00	1485.00	1480.00	+85.00	1	1312
10:41:03	1480.00	1485.00	1480.00	+85.00	1	1311
10:40:55	1480.00	1485.00	1480.00	+85.00	1	1310
10:40:55	1480.00	1485.00	1480.00	+85.00	1	1309
10:40:45	1480.00	1485.00	1480.00	+85.00	2	1308
10:40:40	1480.00	1485.00	1485.00	+90.00	1	1306
10:40:35	1480.00	1485.00	1480.00	+85.00	1	1305
10:40:10	1480.00	1485.00	1480.00	+85.00	1	1304
10:40:01	1480.00	1485.00	1485.00	+90.00	1	1303
10:40:01	1480.00	1485.00	1480.00	+85.00	1	1302
10:38:46	1480.00	1485.00	1485.00	+90.00	1	1301
10:38:41	1485.00	1490.00	1485.00	+90.00	1	1300
10:38:40	1485.00	1490.00	1485.00	+90.00	1	1299
10:38:32	1485.00	1490.00	1485.00	+90.00	1	1298
10:38:01	1485.00	1490.00	1490.00	+95.00	1	1297
10:38:00	1485.00	1490.00	1485.00	+90.00	1	1296
10:36:54	1490.00	1495.00	1490.00	+95.00	1	1295
10:36:42	1490.00	1495.00	1490.00	+95.00	1	1294
10:36:37	1490.00	1495.00	1490.00	+95.00	1	1293
10:36:36	1490.00	1495.00	1490.00	+95.00	1	1292
10:36:00	1490.00	1495.00	1490.00	+95.00	1	1291
10:35:47	1485.00	1490.00	1490.00	+95.00	2	1290
10:35:34	1485.00	1490.00	1485.00	+90.00	1	1288
10:35:34	1485.00	1490.00	1485.00	+90.00	1	1287
10:35:21	1490.00	1495.00	1490.00	+95.00	4	1286
10:35:21	1490.00	1495.00	1490.00	+95.00	3	1282
10:35:16	1490.00	1495.00	1490.00	+95.00	1	1279
10:34:36	1495.00	1500.00	1495.00	+100.00	2	1278
10:34:35	1495.00	1500.00	1495.00	+100.00	2	1276
10:34:35	1495.00	1500.00	1495.00	+100.00	1	1274
10:34:01	1495.00	1500.00	1495.00	+100.00	1	1273
10:34:00	1495.00	1500.00	1495.00	+100.00	1	1272
10:33:39	1495.00	1500.00	1500.00	+105.00	1	1271
10:33:38	1495.00	1500.00	1500.00	+105.00	1	1270
10:33:38	1495.00	1500.00	1495.00	+100.00	1	1269
10:32:01	1495.00	1500.00	1495.00	+100.00	1	1268
10:32:00	1495.00	1500.00	1495.00	+100.00	1	1267
10:31:13	1495.00	1505.00	1505.00	+110.00	1	1266
10:31:13	1500.00	1505.00	1500.00	+105.00	1	1265
10:31:13	1495.00	1500.00	1500.00	+105.00	2	1264
10:30:46	1490.00	1495.00	1495.00	+100.00	6	1262
10:30:01	1485.00	1495.00	1485.00	+90.00	1	1256
10:30:00	1490.00	1495.00	1490.00	+95.00	1	1255
10:29:34	1490.00	1495.00	1490.00	+95.00	4	1254
10:29:34	1490.00	1495.00	1490.00	+95.00	1	1250
10:28:54	1485.00	1490.00	1490.00	+95.00	1	1249
10:28:33	1485.00	1490.00	1490.00	+95.00	1	1248
10:28:32	1485.00	1495.00	1485.00	+90.00	1	1247
10:28:32	1485.00	1490.00	1490.00	+95.00	1	1246
10:28:32	1490.00	1495.00	1490.00	+95.00	1	1245
10:28:28	1490.00	1495.00	1490.00	+95.00	1	1244
10:28:25	1490.00	1495.00	1490.00	+95.00	1	1243
10:28:18	1490.00	1495.00	1490.00	+95.00	1	1242
10:28:15	1490.00	1495.00	1490.00	+95.00	1	1241
10:28:13	1490.00	1495.00	1490.00	+95.00	1	1240
10:28:01	1490.00	1500.00	1490.00	+95.00	1	1239
10:27:52	1495.00	1500.00	1495.00	+100.00	1	1238
10:27:15	1500.00	1505.00	1500.00	+105.00	21	1237
10:27:15	1500.00	1505.00	1500.00	+105.00	1	1216
10:27:15	1500.00	1505.00	1500.00	+105.00	2	1215
10:27:15	1500.00	1505.00	1500.00	+105.00	7	1213
10:26:32	1500.00	1505.00	1505.00	+110.00	1	1206
10:26:08	1500.00	1505.00	1505.00	+110.00	1	1205
10:26:01	1500.00	1505.00	1500.00	+105.00	1	1204
10:24:32	1505.00	1510.00	1505.00	+110.00	5	1203
10:24:15	1505.00	1510.00	1505.00	+110.00	1	1198
10:24:00	1505.00	1510.00	1505.00	+110.00	1	1197
10:23:19	1505.00	1510.00	1510.00	+115.00	1	1196
10:23:12	1505.00	1510.00	1510.00	+115.00	1	1195
10:22:30	1505.00	1510.00	1505.00	+110.00	1	1194
10:22:00	1505.00	1510.00	1505.00	+110.00	1	1193
10:21:36	1505.00	1510.00	1510.00	+115.00	1	1192
10:21:26	1505.00	1510.00	1505.00	+110.00	1	1191
10:21:12	1505.00	1510.00	1510.00	+115.00	1	1190
10:20:00	1505.00	1510.00	1505.00	+110.00	1	1189
10:19:30	1505.00	1510.00	1510.00	+115.00	1	1188
10:19:15	1505.00	1510.00	1505.00	+110.00	1	1187
10:19:15	1500.00	1505.00	1505.00	+110.00	3	1186
10:18:51	1500.00	1505.00	1500.00	+105.00	4	1183
10:18:31	1500.00	1505.00	1500.00	+105.00	1	1179
10:18:21	1500.00	1505.00	1500.00	+105.00	1	1178
10:18:16	1500.00	1505.00	1500.00	+105.00	5	1177
10:18:12	1500.00	1505.00	1500.00	+105.00	5	1172
10:18:04	1500.00	1505.00	1500.00	+105.00	1	1167
10:18:00	1500.00	1505.00	1500.00	+105.00	1	1166
10:17:49	1500.00	1505.00	1505.00	+110.00	1	1165
10:17:34	1500.00	1505.00	1500.00	+105.00	1	1164
10:17:21	1500.00	1505.00	1500.00	+105.00	1	1163
10:17:08	1500.00	1505.00	1500.00	+105.00	1	1162
10:16:55	1500.00	1505.00	1500.00	+105.00	1	1161
10:16:48	1500.00	1505.00	1500.00	+105.00	1	1160
10:16:42	1500.00	1505.00	1500.00	+105.00	1	1159
10:16:42	1500.00	1505.00	1500.00	+105.00	1	1158
10:16:41	1500.00	1505.00	1500.00	+105.00	3	1157
10:16:29	1500.00	1505.00	1500.00	+105.00	1	1154
10:16:25	1505.00	1510.00	1505.00	+110.00	4	1153
10:16:16	1505.00	1510.00	1505.00	+110.00	1	1149
10:16:03	1505.00	1510.00	1505.00	+110.00	1	1148
10:16:01	1505.00	1510.00	1505.00	+110.00	1	1147
10:15:37	1510.00	1515.00	1510.00	+115.00	1	1146
10:15:15	1510.00	1515.00	1510.00	+115.00	1	1145
10:15:04	1510.00	1515.00	1510.00	+115.00	1	1144
10:14:53	1510.00	1515.00	1510.00	+115.00	1	1143
10:14:43	1510.00	1515.00	1510.00	+115.00	1	1142
10:14:33	1505.00	1510.00	1510.00	+115.00	1	1141
10:14:30	1505.00	1515.00	1515.00	+120.00	1	1140
10:14:19	1510.00	1515.00	1510.00	+115.00	1	1139
10:14:08	1505.00	1510.00	1510.00	+115.00	2	1138
10:14:06	1505.00	1510.00	1505.00	+110.00	1	1136
10:14:01	1505.00	1510.00	1505.00	+110.00	1	1135
10:13:53	1505.00	1510.00	1505.00	+110.00	1	1134
10:13:40	1505.00	1510.00	1505.00	+110.00	1	1133
10:13:27	1505.00	1510.00	1505.00	+110.00	1	1132
10:13:14	1505.00	1510.00	1505.00	+110.00	1	1131
10:13:01	1505.00	1510.00	1505.00	+110.00	1	1130
10:12:31	1505.00	1510.00	1510.00	+115.00	1	1129
10:12:21	1505.00	1510.00	1510.00	+115.00	1	1128
10:12:12	1505.00	1510.00	1510.00	+115.00	1	1127
10:12:12	1510.00	1515.00	1510.00	+115.00	1	1126
10:12:09	1510.00	1515.00	1510.00	+115.00	1	1125
10:12:02	1505.00	1510.00	1510.00	+115.00	1	1124
10:12:01	1505.00	1515.00	1505.00	+110.00	1	1123
10:11:43	1505.00	1515.00	1505.00	+110.00	1	1122
10:11:30	1510.00	1515.00	1510.00	+115.00	1	1121
10:11:17	1510.00	1515.00	1510.00	+115.00	1	1120
10:11:07	1510.00	1515.00	1515.00	+120.00	1	1119
10:10:53	1510.00	1515.00	1515.00	+120.00	1	1118
10:10:53	1510.00	1520.00	1520.00	+125.00	1	1117
10:10:52	1515.00	1520.00	1520.00	+125.00	1	1116
10:10:40	1515.00	1520.00	1515.00	+120.00	1	1115
10:10:38	1515.00	1520.00	1515.00	+120.00	1	1114
10:10:25	1515.00	1520.00	1515.00	+120.00	1	1113
10:10:20	1515.00	1520.00	1515.00	+120.00	1	1112
10:10:12	1515.00	1520.00	1515.00	+120.00	1	1111
10:10:01	1515.00	1520.00	1515.00	+120.00	1	1110
10:09:59	1515.00	1520.00	1515.00	+120.00	1	1109
10:09:50	1515.00	1520.00	1515.00	+120.00	1	1108
10:09:50	1510.00	1515.00	1515.00	+120.00	1	1107
10:09:46	1510.00	1520.00	1510.00	+115.00	1	1106
10:09:38	1510.00	1515.00	1515.00	+120.00	1	1105
10:09:38	1510.00	1515.00	1515.00	+120.00	1	1104
10:09:33	1510.00	1515.00	1510.00	+115.00	1	1103
10:09:25	1510.00	1515.00	1515.00	+120.00	1	1102
10:09:25	1510.00	1515.00	1515.00	+120.00	1	1101
10:09:25	1510.00	1515.00	1515.00	+120.00	1	1100
10:09:20	1510.00	1515.00	1510.00	+115.00	1	1099
10:09:07	1510.00	1515.00	1510.00	+115.00	1	1098
10:08:55	1510.00	1520.00	1510.00	+115.00	1	1097
10:08:47	1510.00	1515.00	1515.00	+120.00	1	1096
10:08:47	1505.00	1510.00	1510.00	+115.00	11	1095
10:08:39	1500.00	1505.00	1505.00	+110.00	1	1084
10:08:28	1500.00	1505.00	1505.00	+110.00	1	1083
10:08:19	1505.00	1510.00	1505.00	+110.00	1	1082
10:08:14	1505.00	1510.00	1505.00	+110.00	1	1081
10:08:03	1500.00	1505.00	1505.00	+110.00	1	1080
10:08:00	1505.00	1510.00	1505.00	+110.00	1	1079
10:07:59	1505.00	1510.00	1505.00	+110.00	1	1078
10:07:55	1505.00	1510.00	1510.00	+115.00	1	1077
10:07:50	1505.00	1510.00	1505.00	+110.00	1	1076
10:07:49	1505.00	1510.00	1505.00	+110.00	1	1075
10:07:45	1500.00	1505.00	1505.00	+110.00	1	1074
10:07:23	1500.00	1510.00	1500.00	+105.00	1	1073
10:07:21	1505.00	1510.00	1505.00	+110.00	1	1072
10:07:13	1500.00	1510.00	1500.00	+105.00	1	1071
10:07:10	1500.00	1510.00	1500.00	+105.00	1	1070
10:07:09	1505.00	1510.00	1505.00	+110.00	1	1069
10:06:57	1500.00	1510.00	1500.00	+105.00	1	1068
10:06:44	1505.00	1510.00	1505.00	+110.00	1	1067
10:06:44	1505.00	1510.00	1505.00	+110.00	1	1066
10:06:37	1500.00	1505.00	1505.00	+110.00	1	1065
10:06:31	1505.00	1510.00	1505.00	+110.00	1	1064
10:06:18	1505.00	1510.00	1505.00	+110.00	1	1063
10:06:05	1505.00	1510.00	1505.00	+110.00	1	1062
10:06:03	1505.00	1510.00	1505.00	+110.00	1	1061
10:06:00	1500.00	1505.00	1505.00	+110.00	1	1060
10:06:00	1500.00	1510.00	1500.00	+105.00	1	1059
10:05:58	1500.00	1510.00	1500.00	+105.00	1	1058
10:05:56	1500.00	1505.00	1505.00	+110.00	1	1057
10:05:52	1500.00	1510.00	1500.00	+105.00	1	1056
10:05:39	1500.00	1510.00	1500.00	+105.00	1	1055
10:05:26	1505.00	1510.00	1505.00	+110.00	1	1054
10:05:22	1505.00	1510.00	1505.00	+110.00	1	1053
10:05:13	1505.00	1510.00	1505.00	+110.00	1	1052
10:05:00	1505.00	1510.00	1505.00	+110.00	1	1051
10:04:47	1505.00	1510.00	1505.00	+110.00	1	1050
10:04:34	1505.00	1510.00	1505.00	+110.00	1	1049
10:04:28	1500.00	1505.00	1505.00	+110.00	2	1048
10:04:27	1500.00	1505.00	1500.00	+105.00	1	1046
10:04:21	1500.00	1505.00	1500.00	+105.00	1	1045
10:04:08	1500.00	1510.00	1500.00	+105.00	1	1044
10:04:00	1500.00	1510.00	1500.00	+105.00	1	1043
10:03:59	1500.00	1505.00	1505.00	+110.00	1	1042
10:03:55	1500.00	1510.00	1500.00	+105.00	1	1041
10:03:49	1505.00	1510.00	1505.00	+110.00	1	1040
10:03:47	1505.00	1510.00	1505.00	+110.00	1	1039
10:03:42	1505.00	1510.00	1505.00	+110.00	1	1038
10:03:35	1505.00	1510.00	1505.00	+110.00	1	1037
10:03:30	1505.00	1510.00	1510.00	+115.00	1	1036
10:03:30	1510.00	1515.00	1510.00	+115.00	1	1035
10:03:29	1510.00	1515.00	1510.00	+115.00	1	1034
10:03:16	1510.00	1515.00	1510.00	+115.00	1	1033
10:03:11	1505.00	1510.00	1510.00	+115.00	1	1032
10:03:03	1505.00	1515.00	1505.00	+110.00	1	1031
10:02:50	1505.00	1515.00	1505.00	+110.00	1	1030
10:02:48	1505.00	1515.00	1505.00	+110.00	1	1029
10:02:37	1505.00	1515.00	1505.00	+110.00	1	1028
10:02:24	1510.00	1515.00	1510.00	+115.00	1	1027
10:02:11	1505.00	1515.00	1505.00	+110.00	1	1026
10:02:05	1505.00	1510.00	1510.00	+115.00	2	1025
10:02:05	1510.00	1515.00	1510.00	+115.00	1	1023
10:02:05	1510.00	1515.00	1510.00	+115.00	1	1022
10:02:04	1510.00	1515.00	1510.00	+115.00	2	1021
10:02:00	1510.00	1515.00	1510.00	+115.00	1	1019
10:01:58	1510.00	1515.00	1510.00	+115.00	1	1018
10:01:45	1510.00	1515.00	1510.00	+115.00	1	1017
10:01:35	1510.00	1515.00	1515.00	+120.00	1	1016
10:01:35	1510.00	1520.00	1510.00	+115.00	1	1015
10:01:32	1510.00	1520.00	1510.00	+115.00	1	1014
10:01:19	1510.00	1520.00	1510.00	+115.00	1	1013
10:01:18	1510.00	1515.00	1515.00	+120.00	2	1012
10:01:18	1510.00	1515.00	1515.00	+120.00	2	1010
10:01:15	1510.00	1515.00	1510.00	+115.00	1	1008
10:01:06	1510.00	1515.00	1510.00	+115.00	1	1007
10:00:53	1515.00	1520.00	1515.00	+120.00	1	1006
10:00:53	1515.00	1520.00	1515.00	+120.00	1	1005
10:00:43	1510.00	1515.00	1515.00	+120.00	1	1004
10:00:43	1510.00	1515.00	1515.00	+120.00	1	1003
10:00:41	1515.00	1520.00	1515.00	+120.00	2	1002
10:00:41	1515.00	1520.00	1515.00	+120.00	3	1000
10:00:40	1515.00	1520.00	1515.00	+120.00	1	997
10:00:31	1515.00	1520.00	1515.00	+120.00	1	996
10:00:27	1515.00	1520.00	1515.00	+120.00	1	995
10:00:25	1515.00	1520.00	1515.00	+120.00	1	994
10:00:14	1515.00	1520.00	1515.00	+120.00	1	993
10:00:13	1515.00	1520.00	1520.00	+125.00	1	992
10:00:10	1515.00	1520.00	1520.00	+125.00	1	991
10:00:08	1515.00	1520.00	1520.00	+125.00	1	990
10:00:03	1515.00	1520.00	1520.00	+125.00	1	989
10:00:01	1515.00	1520.00	1515.00	+120.00	1	988
10:00:01	1515.00	1520.00	1515.00	+120.00	1	987
09:59:56	1515.00	1520.00	1520.00	+125.00	1	986
09:59:56	1515.00	1520.00	1520.00	+125.00	1	985
09:59:56	1515.00	1520.00	1520.00	+125.00	1	984
09:59:56	1515.00	1520.00	1520.00	+125.00	1	983
09:59:53	1515.00	1520.00	1515.00	+120.00	1	982
09:59:53	1510.00	1515.00	1515.00	+120.00	1	981
09:59:53	1510.00	1515.00	1515.00	+120.00	1	980
09:59:50	1510.00	1515.00	1515.00	+120.00	1	979
09:59:48	1510.00	1515.00	1515.00	+120.00	2	978
09:59:48	1510.00	1515.00	1510.00	+115.00	1	976
09:59:45	1510.00	1515.00	1515.00	+120.00	2	975
09:59:44	1510.00	1515.00	1515.00	+120.00	4	973
09:59:44	1505.00	1510.00	1510.00	+115.00	18	969
09:59:43	1500.00	1505.00	1505.00	+110.00	6	951
09:59:43	1500.00	1505.00	1500.00	+105.00	1	945
09:59:43	1490.00	1495.00	1500.00	+105.00	5	944
09:59:43	1490.00	1495.00	1495.00	+100.00	1	939
09:59:36	1490.00	1495.00	1495.00	+100.00	1	938
09:59:35	1490.00	1500.00	1490.00	+95.00	1	937
09:59:28	1490.00	1500.00	1500.00	+105.00	1	936
09:59:26	1490.00	1500.00	1500.00	+105.00	1	935
09:59:24	1490.00	1500.00	1500.00	+105.00	1	934
09:59:22	1485.00	1495.00	1500.00	+105.00	12	933
09:59:22	1485.00	1495.00	1495.00	+100.00	3	921
09:59:22	1490.00	1495.00	1490.00	+95.00	1	918
09:59:20	1485.00	1495.00	1495.00	+100.00	1	917
09:59:20	1485.00	1495.00	1495.00	+100.00	1	916
09:59:20	1485.00	1495.00	1495.00	+100.00	2	915
09:59:20	1485.00	1495.00	1495.00	+100.00	2	913
09:59:09	1490.00	1495.00	1490.00	+95.00	1	911
09:59:09	1490.00	1495.00	1490.00	+95.00	1	910
09:59:06	1480.00	1490.00	1490.00	+95.00	10	909
09:59:06	1475.00	1485.00	1485.00	+90.00	4	899
09:59:06	1475.00	1480.00	1480.00	+85.00	1	895
09:59:04	1470.00	1480.00	1480.00	+85.00	2	894
09:58:56	1475.00	1480.00	1475.00	+80.00	1	892
09:58:43	1480.00	1485.00	1480.00	+85.00	1	891
09:58:38	1480.00	1485.00	1480.00	+85.00	1	890
09:58:30	1480.00	1485.00	1480.00	+85.00	1	889
09:58:28	1480.00	1485.00	1480.00	+85.00	1	888
09:58:17	1480.00	1485.00	1480.00	+85.00	1	887
09:58:04	1480.00	1485.00	1480.00	+85.00	1	886
09:58:04	1480.00	1485.00	1480.00	+85.00	1	885
09:58:02	1475.00	1480.00	1480.00	+85.00	1	884
09:58:02	1480.00	1485.00	1480.00	+85.00	1	883
09:58:01	1480.00	1485.00	1480.00	+85.00	1	882
09:58:00	1480.00	1485.00	1480.00	+85.00	1	881
09:57:54	1480.00	1485.00	1480.00	+85.00	1	880
09:57:51	1480.00	1485.00	1480.00	+85.00	1	879
09:57:48	1480.00	1485.00	1480.00	+85.00	1	878
09:57:46	1480.00	1485.00	1480.00	+85.00	1	877
09:57:38	1480.00	1485.00	1480.00	+85.00	1	876
09:57:25	1480.00	1485.00	1480.00	+85.00	1	875
09:57:19	1485.00	1490.00	1485.00	+90.00	1	874
09:57:19	1485.00	1490.00	1485.00	+90.00	8	873
09:57:12	1485.00	1490.00	1485.00	+90.00	1	865
09:57:00	1480.00	1485.00	1485.00	+90.00	2	864
09:56:59	1480.00	1490.00	1480.00	+85.00	1	862
09:56:54	1485.00	1495.00	1485.00	+90.00	1	861
09:56:47	1485.00	1495.00	1485.00	+90.00	1	860
09:56:46	1485.00	1495.00	1485.00	+90.00	1	859
09:56:44	1485.00	1490.00	1490.00	+95.00	1	858
09:56:44	1480.00	1490.00	1490.00	+95.00	10	857
09:56:37	1480.00	1485.00	1485.00	+90.00	4	847
09:56:33	1475.00	1485.00	1475.00	+80.00	1	843
09:56:25	1480.00	1490.00	1480.00	+85.00	1	842
09:56:24	1485.00	1490.00	1485.00	+90.00	1	841
09:56:24	1485.00	1490.00	1485.00	+90.00	1	840
09:56:20	1485.00	1490.00	1485.00	+90.00	1	839
09:56:17	1485.00	1490.00	1485.00	+90.00	1	838
09:56:15	1480.00	1485.00	1485.00	+90.00	6	837
09:56:14	1475.00	1480.00	1480.00	+85.00	3	831
09:56:07	1475.00	1480.00	1475.00	+80.00	1	828
09:56:00	1475.00	1485.00	1475.00	+80.00	1	827
09:55:57	1480.00	1485.00	1480.00	+85.00	1	826
09:55:57	1480.00	1485.00	1480.00	+85.00	1	825
09:55:57	1480.00	1485.00	1485.00	+90.00	3	824
09:55:56	1475.00	1480.00	1480.00	+85.00	1	821
09:55:56	1480.00	1485.00	1480.00	+85.00	1	820
09:55:55	1475.00	1480.00	1480.00	+85.00	1	819
09:55:55	1475.00	1480.00	1480.00	+85.00	1	818
09:55:55	1480.00	1485.00	1480.00	+85.00	2	817
09:55:55	1480.00	1485.00	1480.00	+85.00	1	815
09:55:54	1480.00	1485.00	1480.00	+85.00	1	814
09:55:50	1480.00	1485.00	1480.00	+85.00	4	813
09:55:44	1480.00	1485.00	1480.00	+85.00	1	809
09:55:41	1480.00	1485.00	1480.00	+85.00	1	808
09:55:32	1475.00	1480.00	1480.00	+85.00	1	807
09:55:32	1480.00	1485.00	1480.00	+85.00	4	806
09:55:31	1480.00	1485.00	1480.00	+85.00	1	802
09:55:28	1480.00	1485.00	1480.00	+85.00	1	801
09:55:24	1480.00	1485.00	1480.00	+85.00	1	800
09:55:15	1480.00	1485.00	1480.00	+85.00	1	799
09:55:12	1480.00	1485.00	1485.00	+90.00	1	798
09:55:12	1480.00	1485.00	1480.00	+85.00	1	797
09:55:11	1475.00	1480.00	1480.00	+85.00	1	796
09:55:09	1475.00	1480.00	1480.00	+85.00	1	795
09:55:04	1475.00	1480.00	1480.00	+85.00	1	794
09:55:03	1475.00	1480.00	1480.00	+85.00	2	793
09:55:02	1475.00	1485.00	1475.00	+80.00	1	791
09:55:01	1475.00	1485.00	1485.00	+90.00	2	790
09:55:00	1475.00	1485.00	1485.00	+90.00	2	788
09:54:58	1480.00	1485.00	1480.00	+85.00	1	786
09:54:57	1475.00	1480.00	1480.00	+85.00	2	785
09:54:54	1475.00	1480.00	1480.00	+85.00	1	783
09:54:52	1470.00	1480.00	1480.00	+85.00	2	782
09:54:49	1470.00	1480.00	1470.00	+75.00	1	780
09:54:49	1470.00	1480.00	1480.00	+85.00	1	779
09:54:46	1470.00	1480.00	1480.00	+85.00	1	778
09:54:45	1475.00	1480.00	1475.00	+80.00	7	777
09:54:43	1475.00	1480.00	1480.00	+85.00	1	770
09:54:41	1480.00	1485.00	1480.00	+85.00	1	769
09:54:41	1480.00	1485.00	1480.00	+85.00	1	768
09:54:41	1480.00	1485.00	1480.00	+85.00	1	767
09:54:41	1480.00	1485.00	1480.00	+85.00	1	766
09:54:41	1480.00	1485.00	1480.00	+85.00	1	765
09:54:41	1475.00	1480.00	1480.00	+85.00	1	764
09:54:41	1480.00	1485.00	1480.00	+85.00	1	763
09:54:41	1480.00	1485.00	1480.00	+85.00	1	762
09:54:41	1480.00	1485.00	1480.00	+85.00	1	761
09:54:41	1480.00	1485.00	1480.00	+85.00	1	760
09:54:41	1475.00	1480.00	1480.00	+85.00	1	759
09:54:41	1475.00	1480.00	1480.00	+85.00	1	758
09:54:41	1480.00	1485.00	1480.00	+85.00	2	757
09:54:41	1475.00	1480.00	1480.00	+85.00	2	755
09:54:41	1475.00	1480.00	1480.00	+85.00	1	753
09:54:40	1475.00	1480.00	1480.00	+85.00	1	752
09:54:40	1470.00	1475.00	1475.00	+80.00	1	751
09:54:40	1470.00	1475.00	1475.00	+80.00	4	750
09:54:40	1470.00	1475.00	1475.00	+80.00	1	746
09:54:37	1465.00	1470.00	1470.00	+75.00	2	745
09:54:36	1465.00	1470.00	1465.00	+70.00	1	743
09:54:30	1470.00	1475.00	1470.00	+75.00	4	742
09:54:30	1470.00	1475.00	1470.00	+75.00	2	738
09:54:25	1470.00	1475.00	1470.00	+75.00	1	736
09:54:25	1470.00	1475.00	1470.00	+75.00	1	735
09:54:23	1470.00	1475.00	1470.00	+75.00	1	734
09:54:21	1465.00	1470.00	1470.00	+75.00	2	733
09:54:21	1465.00	1470.00	1470.00	+75.00	1	731
09:54:15	1465.00	1470.00	1470.00	+75.00	1	730
09:54:15	1465.00	1470.00	1470.00	+75.00	1	729
09:54:15	1460.00	1465.00	1465.00	+70.00	11	728
09:54:10	1460.00	1465.00	1460.00	+65.00	1	717
09:54:05	1460.00	1465.00	1460.00	+65.00	1	716
09:54:01	1455.00	1460.00	1460.00	+65.00	3	715
09:54:01	1455.00	1460.00	1460.00	+65.00	3	712
09:54:01	1455.00	1460.00	1460.00	+65.00	1	709
09:54:01	1450.00	1455.00	1455.00	+60.00	9	708
09:54:00	1450.00	1455.00	1450.00	+55.00	1	699
09:54:00	1450.00	1455.00	1455.00	+60.00	1	698
09:53:57	1450.00	1455.00	1450.00	+55.00	1	697
09:53:49	1445.00	1450.00	1450.00	+55.00	5	696
09:53:49	1445.00	1450.00	1450.00	+55.00	10	691
09:53:49	1445.00	1450.00	1450.00	+55.00	1	681
09:53:47	1440.00	1445.00	1445.00	+50.00	2	680
09:53:47	1440.00	1445.00	1445.00	+50.00	1	678
09:53:44	1440.00	1445.00	1440.00	+45.00	1	677
09:53:31	1440.00	1445.00	1440.00	+45.00	1	676
09:53:18	1440.00	1445.00	1440.00	+45.00	1	675
09:53:17	1440.00	1445.00	1445.00	+50.00	1	674
09:53:15	1440.00	1445.00	1445.00	+50.00	1	673
09:53:05	1440.00	1445.00	1440.00	+45.00	1	672
09:52:52	1440.00	1445.00	1440.00	+45.00	1	671
09:52:39	1440.00	1445.00	1440.00	+45.00	1	670
09:52:33	1445.00	1450.00	1445.00	+50.00	5	669
09:52:31	1445.00	1450.00	1445.00	+50.00	1	664
09:52:26	1445.00	1450.00	1445.00	+50.00	1	663
09:52:22	1445.00	1450.00	1450.00	+55.00	1	662
09:52:22	1445.00	1450.00	1450.00	+55.00	1	661
09:52:22	1445.00	1450.00	1445.00	+50.00	1	660
09:52:13	1440.00	1445.00	1445.00	+50.00	5	659
09:52:13	1440.00	1445.00	1445.00	+50.00	2	654
09:52:13	1440.00	1445.00	1440.00	+45.00	1	652
09:52:09	1440.00	1445.00	1445.00	+50.00	2	651
09:52:01	1435.00	1445.00	1445.00	+50.00	1	649
09:52:00	1435.00	1445.00	1435.00	+40.00	1	648
09:52:00	1435.00	1445.00	1435.00	+40.00	1	647
09:51:59	1435.00	1440.00	1440.00	+45.00	2	646
09:51:47	1435.00	1445.00	1435.00	+40.00	1	644
09:51:36	1425.00	1435.00	1445.00	+50.00	3	643
09:51:36	1425.00	1435.00	1440.00	+45.00	12	640
09:51:36	1425.00	1435.00	1435.00	+40.00	15	628
09:51:34	1425.00	1435.00	1425.00	+30.00	1	613
09:51:29	1415.00	1425.00	1435.00	+40.00	1	612
09:51:29	1415.00	1425.00	1430.00	+35.00	19	611
09:51:29	1415.00	1425.00	1425.00	+30.00	10	592
09:51:21	1415.00	1425.00	1415.00	+20.00	1	582
09:51:21	1415.00	1420.00	1420.00	+25.00	3	581
09:51:08	1415.00	1420.00	1415.00	+20.00	1	578
09:50:55	1415.00	1420.00	1415.00	+20.00	1	577
09:50:42	1415.00	1420.00	1415.00	+20.00	1	576
09:50:29	1415.00	1420.00	1415.00	+20.00	1	575
09:50:16	1415.00	1420.00	1415.00	+20.00	1	574
09:50:03	1415.00	1420.00	1420.00	+25.00	1	573
09:50:03	1420.00	1425.00	1420.00	+25.00	3	572
09:50:03	1420.00	1425.00	1420.00	+25.00	8	569
09:50:03	1420.00	1425.00	1420.00	+25.00	1	561
09:50:00	1420.00	1425.00	1420.00	+25.00	1	560
09:49:50	1420.00	1425.00	1420.00	+25.00	1	559
09:49:37	1420.00	1425.00	1420.00	+25.00	1	558
09:49:24	1420.00	1425.00	1420.00	+25.00	1	557
09:49:11	1420.00	1425.00	1420.00	+25.00	1	556
09:49:05	1420.00	1425.00	1420.00	+25.00	1	555
09:48:58	1420.00	1425.00	1420.00	+25.00	1	554
09:48:45	1425.00	1430.00	1425.00	+30.00	1	553
09:48:45	1425.00	1430.00	1425.00	+30.00	1	552
09:48:45	1425.00	1430.00	1425.00	+30.00	1	551
09:48:33	1430.00	1435.00	1430.00	+35.00	1	550
09:48:32	1430.00	1435.00	1430.00	+35.00	1	549
09:48:30	1425.00	1430.00	1430.00	+35.00	1	548
09:48:19	1425.00	1430.00	1425.00	+30.00	1	547
09:48:00	1425.00	1435.00	1425.00	+30.00	1	546
09:47:58	1425.00	1430.00	1430.00	+35.00	1	545
09:47:40	1425.00	1435.00	1425.00	+30.00	1	544
09:47:28	1425.00	1435.00	1425.00	+30.00	1	543
09:47:15	1425.00	1435.00	1425.00	+30.00	1	542
09:47:06	1425.00	1435.00	1435.00	+40.00	1	541
09:47:06	1420.00	1430.00	1430.00	+35.00	9	540
09:47:02	1420.00	1430.00	1420.00	+25.00	1	531
09:46:49	1420.00	1425.00	1425.00	+30.00	1	530
09:46:49	1420.00	1430.00	1420.00	+25.00	1	529
09:46:36	1420.00	1430.00	1420.00	+25.00	1	528
09:46:23	1425.00	1430.00	1425.00	+30.00	1	527
09:46:10	1425.00	1430.00	1425.00	+30.00	1	526
09:46:01	1425.00	1430.00	1425.00	+30.00	1	525
09:45:57	1425.00	1430.00	1425.00	+30.00	1	524
09:45:44	1425.00	1430.00	1425.00	+30.00	1	523
09:45:31	1425.00	1430.00	1425.00	+30.00	1	522
09:45:18	1425.00	1430.00	1425.00	+30.00	1	521
09:45:18	1425.00	1430.00	1425.00	+30.00	1	520
09:45:05	1425.00	1430.00	1425.00	+30.00	1	519
09:44:52	1425.00	1430.00	1425.00	+30.00	1	518
09:44:39	1420.00	1430.00	1420.00	+25.00	1	517
09:44:26	1420.00	1430.00	1420.00	+25.00	1	516
09:44:20	1415.00	1425.00	1425.00	+30.00	5	515
09:44:20	1410.00	1420.00	1420.00	+25.00	4	510
09:44:13	1410.00	1420.00	1410.00	+15.00	1	506
09:44:01	1410.00	1420.00	1410.00	+15.00	1	505
09:44:00	1410.00	1420.00	1410.00	+15.00	1	504
09:43:47	1410.00	1420.00	1410.00	+15.00	1	503
09:43:44	1410.00	1415.00	1415.00	+20.00	1	502
09:43:34	1410.00	1420.00	1410.00	+15.00	1	501
09:43:21	1410.00	1420.00	1410.00	+15.00	1	500
09:43:08	1415.00	1420.00	1415.00	+20.00	1	499
09:42:55	1415.00	1420.00	1415.00	+20.00	1	498
09:42:42	1410.00	1420.00	1410.00	+15.00	1	497
09:42:29	1410.00	1420.00	1410.00	+15.00	1	496
09:42:16	1415.00	1420.00	1415.00	+20.00	1	495
09:42:15	1415.00	1420.00	1415.00	+20.00	1	494
09:42:03	1415.00	1420.00	1415.00	+20.00	1	493
09:42:01	1415.00	1420.00	1415.00	+20.00	1	492
09:41:50	1415.00	1420.00	1415.00	+20.00	1	491
09:41:37	1415.00	1420.00	1415.00	+20.00	1	490
09:41:24	1415.00	1420.00	1415.00	+20.00	1	489
09:41:11	1415.00	1420.00	1415.00	+20.00	1	488
09:40:58	1415.00	1420.00	1415.00	+20.00	1	487
09:40:45	1415.00	1425.00	1415.00	+20.00	1	486
09:40:32	1410.00	1420.00	1410.00	+15.00	1	485
09:40:19	1410.00	1420.00	1410.00	+15.00	1	484
09:40:06	1415.00	1425.00	1415.00	+20.00	1	483
09:40:01	1415.00	1425.00	1415.00	+20.00	1	482
09:39:53	1415.00	1425.00	1415.00	+20.00	1	481
09:39:40	1415.00	1425.00	1415.00	+20.00	1	480
09:39:30	1410.00	1420.00	1420.00	+25.00	4	479
09:39:27	1415.00	1420.00	1415.00	+20.00	1	475
09:39:14	1415.00	1420.00	1415.00	+20.00	1	474
09:39:01	1415.00	1420.00	1415.00	+20.00	1	473
09:38:48	1415.00	1420.00	1415.00	+20.00	1	472
09:38:35	1415.00	1420.00	1415.00	+20.00	1	471
09:38:22	1415.00	1420.00	1415.00	+20.00	1	470
09:38:09	1420.00	1425.00	1420.00	+25.00	1	469
09:38:04	1420.00	1425.00	1420.00	+25.00	1	468
09:38:00	1420.00	1425.00	1420.00	+25.00	1	467
09:37:56	1420.00	1425.00	1420.00	+25.00	1	466
09:37:52	1420.00	1425.00	1425.00	+30.00	1	465
09:37:43	1420.00	1425.00	1420.00	+25.00	1	464
09:37:30	1420.00	1425.00	1420.00	+25.00	1	463
09:37:17	1420.00	1425.00	1420.00	+25.00	1	462
09:37:04	1420.00	1425.00	1420.00	+25.00	1	461
09:36:51	1420.00	1425.00	1420.00	+25.00	1	460
09:36:38	1420.00	1425.00	1420.00	+25.00	1	459
09:36:25	1420.00	1430.00	1420.00	+25.00	1	458
09:36:12	1420.00	1430.00	1420.00	+25.00	1	457
09:36:00	1420.00	1430.00	1420.00	+25.00	1	456
09:35:59	1420.00	1430.00	1420.00	+25.00	1	455
09:35:46	1425.00	1430.00	1425.00	+30.00	1	454
09:35:33	1420.00	1430.00	1420.00	+25.00	1	453
09:35:26	1425.00	1430.00	1425.00	+30.00	2	452
09:35:20	1420.00	1430.00	1420.00	+25.00	1	450
09:35:15	1425.00	1435.00	1425.00	+30.00	1	449
09:35:07	1425.00	1435.00	1425.00	+30.00	1	448
09:34:54	1425.00	1435.00	1425.00	+30.00	1	447
09:34:52	1425.00	1430.00	1430.00	+35.00	1	446
09:34:41	1425.00	1435.00	1425.00	+30.00	1	445
09:34:39	1425.00	1430.00	1430.00	+35.00	10	444
09:34:39	1420.00	1425.00	1425.00	+30.00	6	434
09:34:28	1415.00	1425.00	1415.00	+20.00	1	428
09:34:15	1415.00	1425.00	1415.00	+20.00	1	427
09:34:10	1415.00	1425.00	1425.00	+30.00	2	426
09:34:02	1415.00	1425.00	1415.00	+20.00	1	424
09:34:00	1420.00	1425.00	1420.00	+25.00	1	423
09:33:49	1415.00	1425.00	1415.00	+20.00	1	422
09:33:49	1420.00	1425.00	1420.00	+25.00	2	421
09:33:36	1420.00	1425.00	1420.00	+25.00	1	419
09:33:23	1420.00	1425.00	1420.00	+25.00	1	418
09:33:12	1420.00	1425.00	1420.00	+25.00	1	417
09:33:10	1420.00	1425.00	1420.00	+25.00	1	416
09:32:57	1420.00	1425.00	1420.00	+25.00	1	415
09:32:44	1425.00	1430.00	1425.00	+30.00	2	414
09:32:44	1425.00	1430.00	1425.00	+30.00	1	412
09:32:31	1425.00	1430.00	1425.00	+30.00	1	411
09:32:26	1420.00	1425.00	1425.00	+30.00	1	410
09:32:18	1420.00	1425.00	1420.00	+25.00	1	409
09:32:05	1420.00	1425.00	1420.00	+25.00	1	408
09:32:02	1420.00	1425.00	1420.00	+25.00	1	407
09:32:00	1420.00	1425.00	1420.00	+25.00	1	406
09:31:52	1420.00	1425.00	1420.00	+25.00	1	405
09:31:39	1420.00	1425.00	1420.00	+25.00	1	404
09:31:26	1420.00	1425.00	1420.00	+25.00	1	403
09:31:13	1420.00	1425.00	1420.00	+25.00	1	402
09:31:00	1420.00	1425.00	1420.00	+25.00	1	401
09:30:53	1425.00	1430.00	1425.00	+30.00	1	400
09:30:52	1425.00	1430.00	1425.00	+30.00	1	399
09:30:52	1425.00	1430.00	1425.00	+30.00	1	398
09:30:52	1420.00	1425.00	1425.00	+30.00	1	397
09:30:52	1420.00	1425.00	1425.00	+30.00	1	396
09:30:52	1425.00	1430.00	1425.00	+30.00	6	395
09:30:52	1425.00	1430.00	1425.00	+30.00	3	389
09:30:52	1425.00	1430.00	1430.00	+35.00	1	386
09:30:47	1425.00	1430.00	1425.00	+30.00	1	385
09:30:41	1425.00	1430.00	1425.00	+30.00	1	384
09:30:34	1425.00	1430.00	1425.00	+30.00	1	383
09:30:32	1425.00	1430.00	1430.00	+35.00	1	382
09:30:21	1425.00	1430.00	1425.00	+30.00	1	381
09:30:18	1420.00	1425.00	1425.00	+30.00	11	380
09:30:17	1410.00	1420.00	1420.00	+25.00	9	369
09:30:08	1415.00	1420.00	1415.00	+20.00	1	360
09:30:08	1415.00	1420.00	1415.00	+20.00	1	359
09:30:01	1415.00	1420.00	1415.00	+20.00	1	358
09:29:55	1415.00	1420.00	1415.00	+20.00	1	357
09:29:42	1410.00	1420.00	1410.00	+15.00	1	356
09:29:30	1410.00	1420.00	1420.00	+25.00	1	355
09:29:29	1410.00	1420.00	1410.00	+15.00	1	354
09:29:26	1410.00	1415.00	1415.00	+20.00	1	353
09:29:26	1410.00	1415.00	1415.00	+20.00	1	352
09:29:26	1410.00	1415.00	1415.00	+20.00	2	351
09:29:26	1410.00	1415.00	1415.00	+20.00	1	349
09:29:16	1410.00	1415.00	1410.00	+15.00	1	348
09:29:13	1405.00	1410.00	1410.00	+15.00	2	347
09:29:13	1405.00	1410.00	1410.00	+15.00	3	345
09:29:12	1405.00	1410.00	1410.00	+15.00	2	342
09:29:12	1400.00	1405.00	1405.00	+10.00	5	340
09:29:03	1395.00	1405.00	1395.00	0	1	335
09:29:01	1395.00	1400.00	1400.00	+5.00	6	334
09:28:50	1395.00	1400.00	1395.00	0	1	328
09:28:37	1395.00	1405.00	1395.00	0	1	327
09:28:24	1395.00	1405.00	1395.00	0	1	326
09:28:11	1395.00	1405.00	1395.00	0	1	325
09:28:03	1395.00	1405.00	1395.00	0	1	324
09:28:02	1395.00	1405.00	1395.00	0	1	323
09:28:02	1395.00	1400.00	1400.00	+5.00	1	322
09:27:58	1395.00	1405.00	1395.00	0	1	321
09:27:45	1395.00	1405.00	1395.00	0	1	320
09:27:32	1395.00	1405.00	1395.00	0	1	319
09:27:23	1395.00	1405.00	1395.00	0	1	318
09:27:19	1395.00	1405.00	1395.00	0	1	317
09:27:06	1400.00	1410.00	1400.00	+5.00	1	316
09:26:53	1400.00	1410.00	1400.00	+5.00	1	315
09:26:40	1400.00	1410.00	1400.00	+5.00	1	314
09:26:27	1400.00	1410.00	1400.00	+5.00	1	313
09:26:14	1400.00	1410.00	1400.00	+5.00	1	312
09:26:06	1405.00	1410.00	1405.00	+10.00	1	311
09:26:03	1405.00	1415.00	1405.00	+10.00	1	310
09:26:01	1405.00	1415.00	1405.00	+10.00	1	309
09:25:55	1410.00	1415.00	1410.00	+15.00	2	308
09:25:48	1410.00	1415.00	1410.00	+15.00	1	306
09:25:43	1415.00	1420.00	1415.00	+20.00	1	305
09:25:35	1410.00	1420.00	1410.00	+15.00	1	304
09:25:22	1415.00	1420.00	1415.00	+20.00	1	303
09:25:09	1415.00	1425.00	1415.00	+20.00	1	302
09:24:56	1415.00	1420.00	1415.00	+20.00	1	301
09:24:54	1415.00	1420.00	1415.00	+20.00	1	300
09:24:43	1415.00	1425.00	1415.00	+20.00	1	299
09:24:30	1415.00	1425.00	1415.00	+20.00	1	298
09:24:17	1415.00	1420.00	1415.00	+20.00	1	297
09:24:07	1415.00	1420.00	1415.00	+20.00	1	296
09:24:04	1415.00	1420.00	1415.00	+20.00	1	295
09:24:04	1415.00	1425.00	1415.00	+20.00	1	294
09:23:51	1415.00	1425.00	1415.00	+20.00	1	293
09:23:42	1415.00	1420.00	1420.00	+25.00	1	292
09:23:38	1415.00	1420.00	1420.00	+25.00	1	291
09:23:38	1415.00	1420.00	1415.00	+20.00	1	290
09:23:32	1410.00	1420.00	1420.00	+25.00	3	289
09:23:31	1415.00	1420.00	1415.00	+20.00	1	286
09:23:25	1410.00	1420.00	1410.00	+15.00	1	285
09:23:19	1410.00	1415.00	1415.00	+20.00	2	284
09:23:12	1415.00	1420.00	1415.00	+20.00	1	282
09:23:10	1415.00	1420.00	1420.00	+25.00	2	281
09:23:05	1410.00	1415.00	1415.00	+20.00	2	279
09:23:05	1410.00	1415.00	1415.00	+20.00	2	277
09:22:59	1410.00	1415.00	1410.00	+15.00	1	275
09:22:55	1410.00	1415.00	1410.00	+15.00	1	274
09:22:47	1405.00	1410.00	1410.00	+15.00	5	273
09:22:47	1405.00	1410.00	1410.00	+15.00	5	268
09:22:47	1400.00	1405.00	1405.00	+10.00	6	263
09:22:47	1400.00	1405.00	1405.00	+10.00	2	257
09:22:47	1400.00	1405.00	1400.00	+5.00	1	255
09:22:46	1395.00	1400.00	1400.00	+5.00	10	254
09:22:42	1390.00	1395.00	1395.00	0	7	244
09:22:35	1390.00	1395.00	1390.00	-5.00	1	237
09:22:23	1385.00	1395.00	1385.00	-10.00	1	236
09:22:19	1385.00	1395.00	1385.00	-10.00	1	235
09:22:11	1385.00	1395.00	1385.00	-10.00	1	234
09:22:10	1385.00	1390.00	1390.00	-5.00	2	233
09:22:04	1385.00	1390.00	1385.00	-10.00	1	231
09:21:59	1385.00	1390.00	1385.00	-10.00	1	230
09:21:47	1385.00	1395.00	1385.00	-10.00	1	229
09:21:43	1390.00	1395.00	1390.00	-5.00	1	228
09:21:35	1385.00	1395.00	1385.00	-10.00	1	227
09:21:23	1385.00	1395.00	1385.00	-10.00	1	226
09:21:11	1385.00	1395.00	1385.00	-10.00	1	225
09:21:07	1385.00	1395.00	1385.00	-10.00	1	224
09:21:05	1385.00	1390.00	1390.00	-5.00	6	223
09:20:59	1385.00	1390.00	1385.00	-10.00	1	217
09:20:47	1390.00	1395.00	1390.00	-5.00	1	216
09:20:47	1390.00	1395.00	1390.00	-5.00	1	215
09:20:35	1390.00	1400.00	1390.00	-5.00	1	214
09:20:33	1395.00	1400.00	1395.00	0	1	213
09:20:31	1395.00	1400.00	1395.00	0	3	212
09:20:31	1395.00	1400.00	1395.00	0	1	209
09:20:28	1395.00	1400.00	1395.00	0	1	208
09:20:13	1390.00	1395.00	1395.00	0	1	207
09:20:11	1395.00	1400.00	1395.00	0	2	206
09:20:11	1395.00	1400.00	1395.00	0	1	204
09:20:05	1395.00	1400.00	1395.00	0	1	203
09:19:59	1395.00	1400.00	1395.00	0	1	202
09:19:55	1395.00	1405.00	1395.00	0	1	201
09:19:52	1400.00	1405.00	1400.00	+5.00	3	200
09:19:52	1400.00	1405.00	1400.00	+5.00	1	197
09:19:47	1400.00	1405.00	1400.00	+5.00	1	196
09:19:35	1400.00	1405.00	1400.00	+5.00	1	195
09:19:25	1405.00	1410.00	1405.00	+10.00	1	194
09:19:19	1400.00	1410.00	1400.00	+5.00	1	193
09:19:11	1400.00	1410.00	1400.00	+5.00	1	192
09:18:59	1405.00	1410.00	1405.00	+10.00	1	191
09:18:47	1410.00	1420.00	1410.00	+15.00	6	190
09:18:47	1410.00	1420.00	1410.00	+15.00	1	184
09:18:44	1410.00	1420.00	1410.00	+15.00	1	183
09:18:43	1410.00	1415.00	1415.00	+20.00	1	182
09:18:43	1410.00	1420.00	1410.00	+15.00	1	181
09:18:31	1415.00	1420.00	1415.00	+20.00	2	180
09:18:21	1415.00	1420.00	1415.00	+20.00	1	178
09:18:06	1415.00	1420.00	1415.00	+20.00	1	177
09:16:51	1415.00	1420.00	1415.00	+20.00	1	176
09:16:45	1410.00	1415.00	1415.00	+20.00	1	175
09:16:08	1410.00	1415.00	1415.00	+20.00	1	174
09:16:08	1410.00	1420.00	1410.00	+15.00	1	173
09:15:20	1410.00	1420.00	1410.00	+15.00	1	172
09:15:04	1410.00	1420.00	1410.00	+15.00	1	171
09:14:26	1410.00	1415.00	1410.00	+15.00	1	170
09:14:18	1410.00	1420.00	1410.00	+15.00	1	169
09:14:09	1410.00	1420.00	1410.00	+15.00	1	168
09:14:08	1410.00	1420.00	1420.00	+25.00	1	167
09:14:02	1415.00	1420.00	1415.00	+20.00	1	166
09:14:02	1415.00	1420.00	1415.00	+20.00	1	165
09:13:44	1415.00	1420.00	1415.00	+20.00	3	164
09:12:40	1415.00	1420.00	1420.00	+25.00	1	161
09:12:39	1415.00	1420.00	1415.00	+20.00	1	160
09:12:36	1415.00	1420.00	1415.00	+20.00	1	159
09:12:09	1415.00	1420.00	1415.00	+20.00	1	158
09:12:08	1415.00	1420.00	1415.00	+20.00	1	157
09:12:01	1410.00	1415.00	1415.00	+20.00	1	156
09:11:59	1410.00	1415.00	1415.00	+20.00	2	155
09:11:58	1415.00	1420.00	1415.00	+20.00	1	153
09:11:57	1415.00	1420.00	1415.00	+20.00	1	152
09:11:46	1415.00	1420.00	1415.00	+20.00	2	151
09:11:44	1410.00	1420.00	1410.00	+15.00	1	149
09:11:41	1410.00	1415.00	1415.00	+20.00	1	148
09:11:27	1420.00	1425.00	1420.00	+25.00	5	147
09:10:26	1425.00	1430.00	1425.00	+30.00	1	142
09:10:10	1420.00	1430.00	1420.00	+25.00	1	141
09:10:10	1425.00	1430.00	1425.00	+30.00	1	140
09:09:52	1425.00	1430.00	1425.00	+30.00	1	139
09:09:16	1420.00	1425.00	1425.00	+30.00	1	138
09:09:06	1420.00	1425.00	1425.00	+30.00	1	137
09:08:44	1425.00	1430.00	1425.00	+30.00	2	136
09:08:26	1425.00	1430.00	1430.00	+35.00	1	134
09:06:36	1430.00	1435.00	1430.00	+35.00	3	133
09:06:19	1430.00	1435.00	1435.00	+40.00	1	130
09:06:12	1430.00	1435.00	1430.00	+35.00	1	129
09:06:04	1430.00	1435.00	1430.00	+35.00	1	128
09:05:57	1425.00	1430.00	1430.00	+35.00	8	127
09:05:46	1425.00	1430.00	1430.00	+35.00	1	119
09:05:45	1425.00	1430.00	1430.00	+35.00	1	118
09:05:13	1430.00	1435.00	1430.00	+35.00	5	117
09:04:28	1435.00	1440.00	1435.00	+40.00	5	112
09:04:27	1435.00	1440.00	1435.00	+40.00	2	107
09:04:23	1435.00	1440.00	1435.00	+40.00	1	105
09:04:14	1435.00	1440.00	1435.00	+40.00	1	104
09:04:13	1430.00	1435.00	1435.00	+40.00	2	103
09:04:13	1425.00	1435.00	1435.00	+40.00	1	101
09:04:04	1420.00	1430.00	1430.00	+35.00	4	100
09:03:30	1420.00	1425.00	1425.00	+30.00	2	96
09:03:10	1425.00	1430.00	1425.00	+30.00	3	94
09:03:08	1425.00	1430.00	1425.00	+30.00	1	91
09:03:00	1430.00	1435.00	1430.00	+35.00	4	90
09:02:39	1435.00	1440.00	1435.00	+40.00	5	86
09:02:30	1435.00	1440.00	1435.00	+40.00	1	81
09:02:27	1430.00	1435.00	1435.00	+40.00	2	80
09:02:27	1430.00	1435.00	1430.00	+35.00	1	78
09:02:26	1425.00	1430.00	1430.00	+35.00	1	77
09:02:22	1425.00	1430.00	1425.00	+30.00	1	76
09:02:21	1425.00	1430.00	1430.00	+35.00	1	75
09:02:15	1425.00	1435.00	1425.00	+30.00	5	74
09:02:15	1425.00	1430.00	1430.00	+35.00	3	69
09:02:15	1425.00	1430.00	1425.00	+30.00	2	66
09:02:04	1425.00	1430.00	1430.00	+35.00	1	64
09:01:26	1425.00	1430.00	1430.00	+35.00	1	63
09:01:18	1425.00	1435.00	1435.00	+40.00	1	62
09:01:14	1430.00	1435.00	1430.00	+35.00	1	61
09:01:01	1430.00	1435.00	1430.00	+35.00	1	60
09:00:58	1430.00	1435.00	1430.00	+35.00	1	59
09:00:54	1425.00	1435.00	1425.00	+30.00	1	58
09:00:54	1425.00	1430.00	1430.00	+35.00	7	57
09:00:54	1425.00	1430.00	1425.00	+30.00	1	50
09:00:54	1420.00	1425.00	1425.00	+30.00	1	49
09:00:54	1420.00	1425.00	1425.00	+30.00	1	48
09:00:54	1425.00	1430.00	1425.00	+30.00	7	47
09:00:45	1425.00	1430.00	1425.00	+30.00	1	40
09:00:25	1420.00	1425.00	1425.00	+30.00	3	39
09:00:20	1420.00	1425.00	1420.00	+25.00	1	36
09:00:20	1420.00	1430.00	1420.00	+25.00	1	35
09:00:20	1420.00	1430.00	1420.00	+25.00	1	34
09:00:20	1420.00	1430.00	1420.00	+25.00	1	33
09:00:20	1420.00	1430.00	1420.00	+25.00	1	32
09:00:20	1420.00	1430.00	1420.00	+25.00	1	31
09:00:20	1420.00	1430.00	1420.00	+25.00	1	30
09:00:20	1420.00	1430.00	1420.00	+25.00	2	29
09:00:20	1420.00	1430.00	1420.00	+25.00	1	27
09:00:20	1420.00	1425.00	1425.00	+30.00	5	26
09:00:19	1420.00	1425.00	1420.00	+25.00	10	21
09:00:19	1420.00	1425.00	1420.00	+25.00	1	11
09:00:19	1410.00	1420.00	1420.00	+25.00	1	10
09:00:19	1410.00	1420.00	1420.00	+25.00	1	9
09:00:19	1410.00	1420.00	1420.00	+25.00	1	8
09:00:19	--	--	1420.00	+25.00	5	7

　

其他人也逛...

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

AirTag (2ND GENERATION) 4 PACK

vivo X300 Pro 5G (16G/512G)

Samsung Galaxy A57 5G (12G/256G)

PChome 購物儲值10,000元

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Apple iPhone 17 Pro (256G)

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

PChome 購物儲值100,000元

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

OMRON歐姆龍體重體脂計HBF-702T

App Store Card $ 2000 - 數位序號

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

住房成本飆升美國年輕人與爸...

【台股盤中】台股多空交戰　盤...

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

‧【金屬盤後】金銅價跌
‧聯電ADR8日上漲1.3122美元漲幅5...
‧【盤前焦點】中東戰事再起波瀾...

加密貨幣

比特幣BTC	62638.67	-654.85	-1.03%
以太幣ETH	1750.63	-17.76	-1.00%
瑞波幣XRP	1.10	-0.01	-1.06%
比特幣現金BCH	237.31	-2.16	-0.90%
萊特幣LTC	44.20	0.30	0.69%
卡達幣ADA	0.168584	-0.01	-3.39%
波場幣TRX	0.331057	0.00	-0.13%
恆星幣XLM	0.181598	-0.01	-3.63%

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。