最新[公告] 擷發科:公告本公司董事會決議通過更換股務代理機構事宜熱門[公告] 聯嘉投控:公告本公司114年現金增資認股基準日及相關事宜

更新報價

新　代 (7750) 電機機械上市

2495.00 ▲+145.00 +6.17% 56.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+145.00	2,330	2495.00	4	2500.00	1	2410.00	2520.00	2330.00	2350.00

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	2495.00	2500.00	2495.00	+145.00	27	2330
13:24:52	2505.00	2510.00	2505.00	+155.00	1	2303
13:24:38	2500.00	2510.00	2500.00	+150.00	1	2302
13:24:34	2500.00	2510.00	2500.00	+150.00	3	2301
13:24:32	2505.00	2510.00	2505.00	+155.00	2	2298
13:24:32	2500.00	2505.00	2505.00	+155.00	1	2296
13:24:29	2495.00	2505.00	2505.00	+155.00	1	2295
13:24:24	2495.00	2510.00	2495.00	+145.00	1	2294
13:24:24	2500.00	2510.00	2500.00	+150.00	3	2293
13:24:24	2505.00	2510.00	2505.00	+155.00	3	2290
13:24:14	2500.00	2510.00	2510.00	+160.00	1	2287
13:24:08	2495.00	2500.00	2510.00	+160.00	2	2286
13:24:08	2495.00	2500.00	2500.00	+150.00	1	2284
13:24:07	2500.00	2510.00	2500.00	+150.00	1	2283
13:24:07	2500.00	2510.00	2500.00	+150.00	3	2282
13:24:07	2500.00	2510.00	2500.00	+150.00	2	2279
13:24:07	2500.00	2510.00	2500.00	+150.00	1	2277
13:24:06	2505.00	2510.00	2505.00	+155.00	3	2276
13:24:06	2510.00	2515.00	2510.00	+160.00	3	2273
13:24:02	2505.00	2515.00	2515.00	+165.00	1	2270
13:23:50	2505.00	2510.00	2510.00	+160.00	1	2269
13:23:40	2505.00	2510.00	2505.00	+155.00	1	2268
13:23:21	2500.00	2510.00	2510.00	+160.00	1	2267
13:23:18	2505.00	2510.00	2505.00	+155.00	1	2266
13:23:18	2505.00	2510.00	2505.00	+155.00	1	2265
13:23:18	2495.00	2505.00	2505.00	+155.00	4	2264
13:23:04	2490.00	2505.00	2505.00	+155.00	1	2260
13:23:03	2485.00	2490.00	2490.00	+140.00	3	2259
13:22:43	2485.00	2490.00	2485.00	+135.00	2	2256
13:22:36	2485.00	2490.00	2485.00	+135.00	1	2254
13:22:36	2485.00	2490.00	2485.00	+135.00	1	2253
13:22:30	2480.00	2490.00	2480.00	+130.00	1	2252
13:22:11	2485.00	2490.00	2485.00	+135.00	1	2251
13:21:39	2480.00	2490.00	2490.00	+140.00	1	2250
13:21:23	2480.00	2490.00	2490.00	+140.00	1	2249
13:21:02	2480.00	2490.00	2490.00	+140.00	1	2248
13:20:56	2480.00	2490.00	2480.00	+130.00	1	2247
13:20:32	2485.00	2490.00	2490.00	+140.00	1	2246
13:19:46	2480.00	2490.00	2490.00	+140.00	1	2245
13:19:42	2480.00	2490.00	2490.00	+140.00	1	2244
13:19:04	2490.00	2495.00	2490.00	+140.00	1	2243
13:19:00	2485.00	2495.00	2485.00	+135.00	1	2242
13:18:51	2480.00	2490.00	2490.00	+140.00	2	2241
13:18:33	2480.00	2490.00	2490.00	+140.00	2	2239
13:16:55	2480.00	2490.00	2480.00	+130.00	1	2237
13:16:44	2475.00	2490.00	2490.00	+140.00	3	2236
13:16:44	2480.00	2490.00	2480.00	+130.00	4	2233
13:16:44	2480.00	2490.00	2480.00	+130.00	1	2229
13:16:44	2480.00	2490.00	2480.00	+130.00	4	2228
13:16:44	2480.00	2490.00	2480.00	+130.00	1	2224
13:16:43	2485.00	2490.00	2485.00	+135.00	2	2223
13:16:43	2485.00	2490.00	2485.00	+135.00	1	2221
13:15:57	2480.00	2485.00	2485.00	+135.00	2	2220
13:15:01	2480.00	2490.00	2480.00	+130.00	1	2218
13:14:45	2480.00	2490.00	2490.00	+140.00	1	2217
13:14:02	2480.00	2485.00	2485.00	+135.00	1	2216
13:13:54	2480.00	2485.00	2485.00	+135.00	2	2215
13:13:48	2480.00	2485.00	2485.00	+135.00	1	2213
13:11:41	2480.00	2490.00	2480.00	+130.00	1	2212
13:11:33	2485.00	2495.00	2485.00	+135.00	5	2211
13:11:33	2490.00	2495.00	2490.00	+140.00	6	2206
13:11:33	2495.00	2500.00	2495.00	+145.00	1	2200
13:11:23	2495.00	2500.00	2495.00	+145.00	1	2199
13:11:15	2490.00	2500.00	2500.00	+150.00	1	2198
13:10:58	2495.00	2500.00	2495.00	+145.00	1	2197
13:10:50	2490.00	2500.00	2490.00	+140.00	1	2196
13:10:49	2490.00	2495.00	2495.00	+145.00	1	2195
13:09:27	2495.00	2500.00	2495.00	+145.00	4	2194
13:09:17	2500.00	2505.00	2500.00	+150.00	1	2190
13:08:37	2500.00	2510.00	2500.00	+150.00	1	2189
13:08:36	2495.00	2505.00	2505.00	+155.00	1	2188
13:08:34	2500.00	2505.00	2500.00	+150.00	3	2187
13:08:34	2500.00	2505.00	2500.00	+150.00	1	2184
13:08:34	2500.00	2505.00	2500.00	+150.00	1	2183
13:08:28	2500.00	2505.00	2500.00	+150.00	2	2182
13:08:27	2495.00	2500.00	2500.00	+150.00	3	2180
13:08:25	2495.00	2500.00	2500.00	+150.00	1	2177
13:08:20	2490.00	2495.00	2495.00	+145.00	2	2176
13:08:18	2490.00	2495.00	2495.00	+145.00	1	2174
13:08:14	2480.00	2490.00	2490.00	+140.00	1	2173
13:08:10	2485.00	2490.00	2485.00	+135.00	1	2172
13:08:05	2475.00	2480.00	2480.00	+130.00	2	2171
13:07:54	2470.00	2475.00	2475.00	+125.00	4	2169
13:06:19	2465.00	2475.00	2465.00	+115.00	1	2165
13:06:18	2460.00	2475.00	2460.00	+110.00	1	2164
13:05:23	2455.00	2465.00	2465.00	+115.00	2	2163
13:04:54	2465.00	2470.00	2465.00	+115.00	1	2161
13:04:47	2455.00	2465.00	2465.00	+115.00	2	2160
13:04:34	2450.00	2460.00	2460.00	+110.00	1	2158
13:04:06	2445.00	2450.00	2450.00	+100.00	1	2157
13:04:00	2445.00	2450.00	2445.00	+95.00	1	2156
13:03:12	2440.00	2450.00	2450.00	+100.00	1	2155
13:02:45	2440.00	2445.00	2445.00	+95.00	1	2154
13:02:25	2440.00	2445.00	2440.00	+90.00	1	2153
13:01:47	2440.00	2445.00	2440.00	+90.00	1	2152
12:59:42	2440.00	2445.00	2445.00	+95.00	1	2151
12:59:29	2440.00	2445.00	2440.00	+90.00	1	2150
12:59:29	2445.00	2450.00	2445.00	+95.00	1	2149
12:59:29	2445.00	2450.00	2445.00	+95.00	2	2148
12:59:29	2445.00	2450.00	2445.00	+95.00	1	2146
12:59:00	2450.00	2455.00	2450.00	+100.00	1	2145
12:58:56	2450.00	2455.00	2450.00	+100.00	1	2144
12:58:39	2455.00	2460.00	2455.00	+105.00	2	2143
12:58:39	2455.00	2460.00	2455.00	+105.00	1	2141
12:57:27	2460.00	2465.00	2460.00	+110.00	1	2140
12:57:27	2460.00	2465.00	2460.00	+110.00	1	2139
12:57:27	2460.00	2465.00	2460.00	+110.00	2	2138
12:57:27	2460.00	2470.00	2460.00	+110.00	1	2136
12:57:21	2465.00	2470.00	2465.00	+115.00	1	2135
12:57:21	2470.00	2475.00	2470.00	+120.00	4	2134
12:56:44	2460.00	2470.00	2470.00	+120.00	1	2130
12:56:24	2470.00	2475.00	2470.00	+120.00	2	2129
12:56:24	2460.00	2470.00	2470.00	+120.00	1	2127
12:56:17	2470.00	2475.00	2470.00	+120.00	2	2126
12:56:17	2460.00	2470.00	2470.00	+120.00	1	2124
12:56:10	2470.00	2475.00	2470.00	+120.00	2	2123
12:56:10	2460.00	2470.00	2470.00	+120.00	1	2121
12:55:51	2460.00	2470.00	2470.00	+120.00	1	2120
12:54:20	2460.00	2470.00	2470.00	+120.00	1	2119
12:54:04	2455.00	2460.00	2460.00	+110.00	2	2118
12:50:54	2460.00	2465.00	2460.00	+110.00	3	2116
12:50:54	2460.00	2465.00	2460.00	+110.00	2	2113
12:50:54	2460.00	2470.00	2460.00	+110.00	2	2111
12:50:54	2465.00	2475.00	2465.00	+115.00	1	2109
12:49:53	2465.00	2475.00	2465.00	+115.00	2	2108
12:49:53	2465.00	2475.00	2465.00	+115.00	1	2106
12:49:53	2470.00	2480.00	2470.00	+120.00	1	2105
12:49:48	2465.00	2470.00	2470.00	+120.00	1	2104
12:49:44	2465.00	2470.00	2470.00	+120.00	1	2103
12:49:11	2465.00	2470.00	2470.00	+120.00	1	2102
12:49:03	2465.00	2470.00	2470.00	+120.00	1	2101
12:47:48	2455.00	2465.00	2465.00	+115.00	4	2100
12:47:46	2460.00	2465.00	2460.00	+110.00	1	2096
12:47:39	2460.00	2465.00	2460.00	+110.00	1	2095
12:47:39	2460.00	2465.00	2460.00	+110.00	1	2094
12:47:33	2460.00	2465.00	2460.00	+110.00	1	2093
12:47:30	2455.00	2460.00	2460.00	+110.00	1	2092
12:45:49	2460.00	2465.00	2460.00	+110.00	1	2091
12:45:37	2460.00	2465.00	2460.00	+110.00	1	2090
12:45:37	2460.00	2465.00	2460.00	+110.00	1	2089
12:45:37	2460.00	2465.00	2460.00	+110.00	1	2088
12:44:51	2465.00	2470.00	2465.00	+115.00	1	2087
12:44:50	2465.00	2470.00	2465.00	+115.00	1	2086
12:44:48	2465.00	2470.00	2465.00	+115.00	1	2085
12:44:48	2465.00	2470.00	2465.00	+115.00	1	2084
12:44:45	2465.00	2470.00	2465.00	+115.00	1	2083
12:44:45	2460.00	2465.00	2465.00	+115.00	1	2082
12:44:42	2460.00	2465.00	2465.00	+115.00	1	2081
12:44:35	2455.00	2460.00	2460.00	+110.00	1	2080
12:44:16	2455.00	2460.00	2460.00	+110.00	1	2079
12:43:50	2455.00	2465.00	2455.00	+105.00	1	2078
12:43:36	2450.00	2455.00	2455.00	+105.00	1	2077
12:43:28	2455.00	2460.00	2455.00	+105.00	1	2076
12:43:20	2455.00	2465.00	2455.00	+105.00	4	2075
12:43:20	2455.00	2465.00	2455.00	+105.00	1	2071
12:43:11	2460.00	2470.00	2460.00	+110.00	1	2070
12:43:11	2460.00	2470.00	2460.00	+110.00	3	2069
12:43:11	2465.00	2475.00	2465.00	+115.00	8	2066
12:42:42	2470.00	2475.00	2470.00	+120.00	1	2058
12:42:39	2470.00	2475.00	2470.00	+120.00	1	2057
12:42:33	2465.00	2470.00	2470.00	+120.00	1	2056
12:42:13	2465.00	2475.00	2465.00	+115.00	2	2055
12:42:12	2470.00	2475.00	2470.00	+120.00	1	2053
12:42:10	2475.00	2480.00	2475.00	+125.00	1	2052
12:42:10	2460.00	2475.00	2475.00	+125.00	4	2051
12:42:03	2465.00	2475.00	2465.00	+115.00	1	2047
12:41:55	2460.00	2470.00	2470.00	+120.00	1	2046
12:41:47	2460.00	2470.00	2470.00	+120.00	1	2045
12:41:30	2465.00	2470.00	2465.00	+115.00	1	2044
12:41:25	2465.00	2470.00	2465.00	+115.00	1	2043
12:41:25	2465.00	2470.00	2465.00	+115.00	1	2042
12:41:25	2460.00	2470.00	2470.00	+120.00	1	2041
12:41:20	2465.00	2470.00	2465.00	+115.00	1	2040
12:41:10	2460.00	2470.00	2460.00	+110.00	1	2039
12:41:10	2460.00	2470.00	2460.00	+110.00	1	2038
12:41:10	2465.00	2470.00	2460.00	+110.00	2	2037
12:41:10	2465.00	2470.00	2465.00	+115.00	2	2035
12:41:10	2460.00	2465.00	2465.00	+115.00	1	2033
12:40:25	2455.00	2465.00	2465.00	+115.00	1	2032
12:40:23	2460.00	2465.00	2460.00	+110.00	1	2031
12:40:15	2455.00	2460.00	2460.00	+110.00	3	2030
12:40:06	2450.00	2455.00	2455.00	+105.00	2	2027
12:38:42	2450.00	2455.00	2450.00	+100.00	1	2025
12:37:57	2445.00	2450.00	2450.00	+100.00	3	2024
12:37:50	2445.00	2450.00	2445.00	+95.00	1	2021
12:37:27	2435.00	2450.00	2450.00	+100.00	1	2020
12:36:55	2430.00	2445.00	2445.00	+95.00	1	2019
12:36:55	2440.00	2450.00	2440.00	+90.00	1	2018
12:36:55	2440.00	2450.00	2440.00	+90.00	1	2017
12:36:08	2445.00	2455.00	2445.00	+95.00	1	2016
12:36:08	2445.00	2455.00	2445.00	+95.00	2	2015
12:36:06	2450.00	2455.00	2450.00	+100.00	2	2013
12:35:53	2445.00	2455.00	2455.00	+105.00	1	2011
12:35:53	2450.00	2455.00	2450.00	+100.00	2	2010
12:35:47	2450.00	2460.00	2450.00	+100.00	2	2008
12:35:44	2450.00	2455.00	2450.00	+100.00	1	2006
12:35:44	2445.00	2450.00	2450.00	+100.00	1	2005
12:35:31	2440.00	2445.00	2445.00	+95.00	1	2004
12:35:22	2440.00	2445.00	2440.00	+90.00	1	2003
12:35:22	2425.00	2440.00	2440.00	+90.00	2	2002
12:35:10	2430.00	2440.00	2430.00	+80.00	1	2000
12:35:10	2430.00	2435.00	2430.00	+80.00	1	1999
12:35:10	2415.00	2430.00	2430.00	+80.00	1	1998
12:34:39	2410.00	2425.00	2410.00	+60.00	1	1997
12:33:57	2410.00	2425.00	2410.00	+60.00	1	1996
12:33:51	2415.00	2425.00	2415.00	+65.00	1	1995
12:32:15	2405.00	2425.00	2405.00	+55.00	1	1994
12:31:57	2415.00	2430.00	2415.00	+65.00	2	1993
12:31:09	2425.00	2430.00	2425.00	+75.00	1	1991
12:31:00	2425.00	2430.00	2425.00	+75.00	1	1990
12:29:05	2415.00	2430.00	2430.00	+80.00	1	1989
12:28:58	2420.00	2435.00	2420.00	+70.00	1	1988
12:28:45	2420.00	2430.00	2430.00	+80.00	1	1987
12:28:36	2425.00	2440.00	2425.00	+75.00	1	1986
12:28:36	2425.00	2440.00	2425.00	+75.00	1	1985
12:28:36	2430.00	2440.00	2430.00	+80.00	2	1984
12:28:03	2430.00	2435.00	2435.00	+85.00	1	1982
12:25:28	2435.00	2445.00	2435.00	+85.00	1	1981
12:25:27	2440.00	2450.00	2440.00	+90.00	2	1980
12:25:06	2435.00	2440.00	2440.00	+90.00	1	1978
12:24:36	2435.00	2440.00	2440.00	+90.00	1	1977
12:24:34	2435.00	2440.00	2440.00	+90.00	1	1976
12:23:54	2440.00	2445.00	2440.00	+90.00	1	1975
12:23:47	2440.00	2450.00	2440.00	+90.00	4	1974
12:23:46	2445.00	2455.00	2445.00	+95.00	1	1970
12:23:43	2440.00	2450.00	2450.00	+100.00	1	1969
12:23:32	2435.00	2450.00	2450.00	+100.00	1	1968
12:22:44	2440.00	2445.00	2440.00	+90.00	1	1967
12:22:39	2440.00	2450.00	2440.00	+90.00	1	1966
12:22:22	2440.00	2445.00	2440.00	+90.00	1	1965
12:22:17	2440.00	2450.00	2440.00	+90.00	1	1964
12:21:31	2435.00	2445.00	2435.00	+85.00	1	1963
12:21:03	2430.00	2435.00	2430.00	+80.00	1	1962
12:20:31	2430.00	2445.00	2430.00	+80.00	1	1961
12:20:27	2425.00	2440.00	2440.00	+90.00	1	1960
12:20:12	2425.00	2430.00	2430.00	+80.00	1	1959
12:20:07	2425.00	2430.00	2430.00	+80.00	1	1958
12:18:51	2420.00	2430.00	2430.00	+80.00	1	1957
12:18:51	2420.00	2425.00	2425.00	+75.00	1	1956
12:17:01	2410.00	2415.00	2415.00	+65.00	1	1955
12:16:53	2405.00	2410.00	2410.00	+60.00	2	1954
12:16:02	2405.00	2415.00	2405.00	+55.00	1	1952
12:15:38	2395.00	2410.00	2410.00	+60.00	1	1951
12:12:51	2395.00	2405.00	2405.00	+55.00	3	1950
12:12:41	2400.00	2410.00	2400.00	+50.00	3	1947
12:12:37	2400.00	2410.00	2400.00	+50.00	1	1944
12:10:23	2390.00	2400.00	2400.00	+50.00	2	1943
12:09:42	2390.00	2395.00	2395.00	+45.00	1	1941
12:09:37	2390.00	2395.00	2390.00	+40.00	1	1940
12:09:37	2385.00	2390.00	2390.00	+40.00	2	1939
12:09:34	2385.00	2390.00	2385.00	+35.00	1	1937
12:09:34	2370.00	2385.00	2385.00	+35.00	2	1936
12:09:15	2370.00	2380.00	2380.00	+30.00	1	1934
12:07:56	2375.00	2385.00	2375.00	+25.00	1	1933
12:07:40	2370.00	2380.00	2380.00	+30.00	1	1932
12:07:39	2360.00	2375.00	2375.00	+25.00	4	1931
12:07:33	2360.00	2370.00	2370.00	+20.00	1	1927
12:07:21	2360.00	2370.00	2370.00	+20.00	1	1926
12:06:32	2360.00	2370.00	2370.00	+20.00	1	1925
12:06:19	2360.00	2365.00	2365.00	+15.00	2	1924
12:06:16	2360.00	2370.00	2370.00	+20.00	3	1922
12:06:11	2350.00	2365.00	2365.00	+15.00	2	1919
12:06:11	2350.00	2360.00	2360.00	+10.00	1	1917
12:05:54	2355.00	2365.00	2355.00	+5.00	4	1916
12:05:50	2355.00	2360.00	2360.00	+10.00	1	1912
12:05:31	2355.00	2365.00	2365.00	+15.00	1	1911
12:04:59	2355.00	2360.00	2360.00	+10.00	1	1910
12:04:59	2355.00	2360.00	2360.00	+10.00	1	1909
12:04:52	2350.00	2360.00	2360.00	+10.00	3	1908
12:04:40	2365.00	2370.00	2365.00	+15.00	1	1905
12:04:16	2350.00	2360.00	2360.00	+10.00	3	1904
12:04:16	2360.00	2370.00	2360.00	+10.00	2	1901
12:04:12	2365.00	2375.00	2365.00	+15.00	1	1899
12:04:07	2375.00	2380.00	2375.00	+25.00	3	1898
12:04:07	2380.00	2385.00	2380.00	+30.00	11	1895
12:03:01	2390.00	2395.00	2390.00	+40.00	3	1884
12:01:48	2390.00	2395.00	2395.00	+45.00	1	1881
12:00:04	2390.00	2395.00	2395.00	+45.00	1	1880
11:59:48	2390.00	2395.00	2395.00	+45.00	1	1879
11:58:54	2390.00	2395.00	2390.00	+40.00	1	1878
11:58:45	2385.00	2390.00	2390.00	+40.00	1	1877
11:58:13	2380.00	2395.00	2395.00	+45.00	1	1876
11:58:11	2380.00	2395.00	2395.00	+45.00	1	1875
11:58:10	2390.00	2400.00	2390.00	+40.00	2	1874
11:58:07	2390.00	2395.00	2395.00	+45.00	1	1872
11:57:56	2390.00	2395.00	2395.00	+45.00	1	1871
11:57:55	2395.00	2400.00	2395.00	+45.00	2	1870
11:57:48	2390.00	2395.00	2395.00	+45.00	1	1868
11:57:47	2390.00	2395.00	2395.00	+45.00	2	1867
11:57:16	2385.00	2400.00	2385.00	+35.00	1	1865
11:57:06	2380.00	2385.00	2385.00	+35.00	1	1864
11:57:06	2375.00	2380.00	2380.00	+30.00	3	1863
11:57:04	2375.00	2380.00	2380.00	+30.00	2	1860
11:57:03	2375.00	2380.00	2380.00	+30.00	1	1858
11:57:03	2375.00	2380.00	2380.00	+30.00	1	1857
11:57:03	2375.00	2380.00	2380.00	+30.00	2	1856
11:57:03	2375.00	2380.00	2380.00	+30.00	4	1854
11:57:03	2365.00	2375.00	2375.00	+25.00	10	1850
11:56:53	2365.00	2370.00	2370.00	+20.00	5	1840
11:56:06	2365.00	2370.00	2370.00	+20.00	1	1835
11:55:32	2355.00	2365.00	2365.00	+15.00	4	1834
11:55:32	2355.00	2365.00	2365.00	+15.00	1	1830
11:55:26	2355.00	2365.00	2365.00	+15.00	1	1829
11:55:25	2350.00	2360.00	2360.00	+10.00	9	1828
11:55:16	2350.00	2360.00	2360.00	+10.00	1	1819
11:54:47	2350.00	2360.00	2360.00	+10.00	1	1818
11:54:33	2350.00	2360.00	2360.00	+10.00	1	1817
11:54:14	2350.00	2360.00	2360.00	+10.00	1	1816
11:54:12	2350.00	2360.00	2360.00	+10.00	2	1815
11:52:21	2350.00	2360.00	2360.00	+10.00	1	1813
11:49:31	2350.00	2355.00	2355.00	+5.00	1	1812
11:49:31	2350.00	2355.00	2355.00	+5.00	1	1811
11:49:09	2350.00	2355.00	2355.00	+5.00	1	1810
11:49:09	2345.00	2355.00	2355.00	+5.00	3	1809
11:49:09	2345.00	2350.00	2350.00	0	4	1806
11:48:05	2355.00	2360.00	2355.00	+5.00	4	1802
11:47:35	2355.00	2360.00	2360.00	+10.00	1	1798
11:47:16	2355.00	2360.00	2360.00	+10.00	3	1797
11:45:53	2345.00	2355.00	2355.00	+5.00	4	1794
11:45:50	2345.00	2355.00	2355.00	+5.00	3	1790
11:45:13	2345.00	2350.00	2350.00	0	1	1787
11:44:06	2345.00	2350.00	2350.00	0	2	1786
11:43:50	2350.00	2360.00	2350.00	0	3	1784
11:40:30	2355.00	2360.00	2355.00	+5.00	1	1781
11:40:29	2355.00	2360.00	2355.00	+5.00	1	1780
11:40:24	2360.00	2370.00	2360.00	+10.00	8	1779
11:38:46	2360.00	2365.00	2365.00	+15.00	1	1771
11:37:59	2360.00	2370.00	2370.00	+20.00	1	1770
11:37:58	2365.00	2370.00	2365.00	+15.00	1	1769
11:37:13	2365.00	2370.00	2365.00	+15.00	1	1768
11:37:07	2365.00	2370.00	2365.00	+15.00	1	1767
11:36:16	2360.00	2365.00	2365.00	+15.00	2	1766
11:36:05	2355.00	2360.00	2360.00	+10.00	1	1764
11:36:04	2355.00	2360.00	2360.00	+10.00	2	1763
11:36:03	2360.00	2370.00	2360.00	+10.00	7	1761
11:35:53	2360.00	2365.00	2365.00	+15.00	1	1754
11:35:53	2360.00	2365.00	2365.00	+15.00	1	1753
11:35:53	2360.00	2365.00	2365.00	+15.00	1	1752
11:35:53	2365.00	2375.00	2365.00	+15.00	2	1751
11:35:41	2365.00	2370.00	2370.00	+20.00	3	1749
11:35:41	2360.00	2370.00	2370.00	+20.00	5	1746
11:35:41	2360.00	2370.00	2370.00	+20.00	2	1741
11:35:05	2350.00	2360.00	2360.00	+10.00	7	1739
11:35:05	2345.00	2355.00	2355.00	+5.00	5	1732
11:34:26	2355.00	2370.00	2345.00	-5.00	2	1727
11:34:26	2355.00	2370.00	2350.00	0	1	1725
11:34:26	2355.00	2370.00	2355.00	+5.00	3	1724
11:34:21	2350.00	2355.00	2355.00	+5.00	6	1721
11:34:21	2350.00	2355.00	2355.00	+5.00	2	1715
11:34:20	2355.00	2370.00	2355.00	+5.00	2	1713
11:34:17	2365.00	2375.00	2365.00	+15.00	1	1711
11:34:17	2365.00	2375.00	2365.00	+15.00	1	1710
11:34:12	2375.00	2380.00	2375.00	+25.00	1	1709
11:34:12	2380.00	2385.00	2380.00	+30.00	1	1708
11:33:49	2375.00	2380.00	2380.00	+30.00	1	1707
11:33:41	2370.00	2385.00	2385.00	+35.00	1	1706
11:33:36	2365.00	2375.00	2375.00	+25.00	2	1705
11:33:36	2375.00	2385.00	2375.00	+25.00	5	1703
11:33:34	2380.00	2390.00	2380.00	+30.00	1	1698
11:33:22	2385.00	2395.00	2385.00	+35.00	1	1697
11:33:07	2375.00	2390.00	2390.00	+40.00	1	1696
11:33:06	2375.00	2385.00	2385.00	+35.00	1	1695
11:33:01	2380.00	2390.00	2380.00	+30.00	1	1694
11:33:00	2370.00	2385.00	2385.00	+35.00	5	1693
11:32:45	2370.00	2380.00	2380.00	+30.00	2	1688
11:32:42	2365.00	2375.00	2375.00	+25.00	2	1686
11:32:24	2365.00	2370.00	2370.00	+20.00	1	1684
11:32:17	2355.00	2365.00	2365.00	+15.00	2	1683
11:32:11	2355.00	2360.00	2360.00	+10.00	1	1681
11:32:01	2355.00	2360.00	2360.00	+10.00	2	1680
11:31:08	2350.00	2355.00	2355.00	+5.00	1	1678
11:31:08	2345.00	2350.00	2350.00	0	18	1677
11:30:56	2335.00	2345.00	2345.00	-5.00	10	1659
11:30:56	2335.00	2340.00	2340.00	-10.00	10	1649
11:30:56	2335.00	2340.00	2340.00	-10.00	1	1639
11:30:42	2330.00	2335.00	2335.00	-15.00	1	1638
11:30:42	2330.00	2335.00	2335.00	-15.00	1	1637
11:30:42	2330.00	2335.00	2335.00	-15.00	3	1636
11:30:42	2325.00	2330.00	2330.00	-20.00	5	1633
11:30:30	2330.00	2335.00	2330.00	-20.00	5	1628
11:28:52	2325.00	2330.00	2330.00	-20.00	6	1623
11:28:36	2330.00	2335.00	2330.00	-20.00	4	1617
11:27:25	2325.00	2330.00	2330.00	-20.00	2	1613
11:27:18	2325.00	2330.00	2330.00	-20.00	1	1611
11:27:02	2325.00	2330.00	2330.00	-20.00	1	1610
11:24:16	2325.00	2330.00	2330.00	-20.00	1	1609
11:23:42	2325.00	2330.00	2330.00	-20.00	1	1608
11:20:02	2325.00	2330.00	2330.00	-20.00	1	1607
11:16:38	2325.00	2330.00	2330.00	-20.00	1	1606
11:13:55	2325.00	2330.00	2330.00	-20.00	1	1605
11:12:46	2325.00	2330.00	2330.00	-20.00	1	1604
11:11:34	2330.00	2340.00	2330.00	-20.00	6	1603
11:08:31	2335.00	2345.00	2335.00	-15.00	3	1597
11:08:25	2335.00	2345.00	2345.00	-5.00	2	1594
11:08:25	2330.00	2340.00	2340.00	-10.00	5	1592
11:07:44	2330.00	2340.00	2340.00	-10.00	2	1587
11:07:44	2330.00	2335.00	2335.00	-15.00	2	1585
11:06:53	2335.00	2345.00	2335.00	-15.00	3	1583
11:06:48	2335.00	2345.00	2335.00	-15.00	1	1580
11:01:16	2330.00	2350.00	2350.00	0	1	1579
10:59:56	2330.00	2345.00	2330.00	-20.00	1	1578
10:59:21	2335.00	2345.00	2335.00	-15.00	1	1577
10:58:18	2345.00	2350.00	2345.00	-5.00	1	1576
10:54:54	2340.00	2350.00	2350.00	0	3	1575
10:54:54	2340.00	2350.00	2350.00	0	2	1572
10:54:51	2330.00	2345.00	2345.00	-5.00	4	1570
10:54:50	2330.00	2340.00	2340.00	-10.00	6	1566
10:54:50	2325.00	2335.00	2335.00	-15.00	5	1560
10:53:35	2325.00	2335.00	2335.00	-15.00	1	1555
10:53:29	2325.00	2330.00	2330.00	-20.00	1	1554
10:53:28	2330.00	2335.00	2330.00	-20.00	9	1553
10:53:17	2335.00	2345.00	2335.00	-15.00	4	1544
10:53:10	2340.00	2345.00	2340.00	-10.00	1	1540
10:52:16	2345.00	2350.00	2345.00	-5.00	1	1539
10:52:12	2350.00	2355.00	2350.00	0	3	1538
10:51:13	2345.00	2350.00	2350.00	0	3	1535
10:50:59	2345.00	2350.00	2350.00	0	1	1532
10:50:58	2345.00	2350.00	2350.00	0	1	1531
10:50:12	2340.00	2350.00	2350.00	0	1	1530
10:49:46	2340.00	2350.00	2350.00	0	3	1529
10:49:46	2335.00	2345.00	2345.00	-5.00	4	1526
10:49:46	2335.00	2345.00	2345.00	-5.00	1	1522
10:49:07	2335.00	2345.00	2335.00	-15.00	1	1521
10:48:06	2335.00	2340.00	2340.00	-10.00	1	1520
10:48:03	2330.00	2335.00	2335.00	-15.00	3	1519
10:48:01	2335.00	2345.00	2335.00	-15.00	2	1516
10:47:56	2335.00	2345.00	2335.00	-15.00	2	1514
10:47:51	2340.00	2350.00	2340.00	-10.00	1	1512
10:47:48	2335.00	2340.00	2340.00	-10.00	4	1511
10:47:48	2340.00	2350.00	2340.00	-10.00	1	1507
10:47:40	2345.00	2350.00	2345.00	-5.00	1	1506
10:47:39	2345.00	2350.00	2345.00	-5.00	5	1505
10:47:38	2345.00	2350.00	2350.00	0	1	1500
10:47:31	2345.00	2355.00	2355.00	+5.00	1	1499
10:47:30	2340.00	2350.00	2350.00	0	6	1498
10:47:30	2340.00	2350.00	2350.00	0	1	1492
10:47:30	2335.00	2345.00	2345.00	-5.00	2	1491
10:47:00	2335.00	2340.00	2340.00	-10.00	1	1489
10:47:00	2340.00	2345.00	2340.00	-10.00	6	1488
10:47:00	2340.00	2345.00	2340.00	-10.00	1	1482
10:47:00	2340.00	2345.00	2340.00	-10.00	1	1481
10:47:00	2345.00	2350.00	2345.00	-5.00	9	1480
10:43:05	2345.00	2350.00	2350.00	0	1	1471
10:42:59	2350.00	2355.00	2350.00	0	5	1470
10:42:52	2350.00	2355.00	2355.00	+5.00	1	1465
10:41:38	2355.00	2370.00	2355.00	+5.00	3	1464
10:41:32	2365.00	2370.00	2365.00	+15.00	2	1461
10:40:26	2365.00	2370.00	2370.00	+20.00	1	1459
10:40:26	2370.00	2375.00	2370.00	+20.00	1	1458
10:39:15	2360.00	2370.00	2370.00	+20.00	1	1457
10:39:15	2360.00	2365.00	2365.00	+15.00	1	1456
10:38:48	2365.00	2370.00	2365.00	+15.00	1	1455
10:38:20	2370.00	2375.00	2370.00	+20.00	1	1454
10:38:20	2365.00	2370.00	2370.00	+20.00	1	1453
10:38:18	2365.00	2370.00	2370.00	+20.00	1	1452
10:38:13	2365.00	2370.00	2370.00	+20.00	4	1451
10:37:42	2365.00	2370.00	2370.00	+20.00	2	1447
10:37:14	2360.00	2365.00	2365.00	+15.00	5	1445
10:37:14	2355.00	2360.00	2360.00	+10.00	4	1440
10:37:14	2355.00	2360.00	2360.00	+10.00	2	1436
10:37:13	2350.00	2355.00	2355.00	+5.00	1	1434
10:37:13	2350.00	2355.00	2355.00	+5.00	2	1433
10:37:02	2350.00	2355.00	2355.00	+5.00	2	1431
10:37:02	2345.00	2350.00	2350.00	0	2	1429
10:37:02	2345.00	2350.00	2350.00	0	3	1427
10:36:42	2345.00	2350.00	2350.00	0	1	1424
10:36:42	2350.00	2360.00	2350.00	0	4	1423
10:36:36	2360.00	2365.00	2360.00	+10.00	4	1419
10:36:02	2360.00	2365.00	2365.00	+15.00	1	1415
10:35:59	2355.00	2365.00	2365.00	+15.00	1	1414
10:35:58	2355.00	2360.00	2360.00	+10.00	7	1413
10:35:58	2350.00	2355.00	2355.00	+5.00	5	1406
10:32:42	2350.00	2355.00	2355.00	+5.00	1	1401
10:32:27	2350.00	2355.00	2355.00	+5.00	1	1400
10:31:09	2350.00	2355.00	2355.00	+5.00	2	1399
10:30:41	2350.00	2355.00	2350.00	0	1	1397
10:30:35	2350.00	2355.00	2350.00	0	2	1396
10:30:19	2350.00	2355.00	2350.00	0	1	1394
10:30:00	2350.00	2355.00	2350.00	0	1	1393
10:29:35	2345.00	2350.00	2350.00	0	1	1392
10:29:25	2345.00	2350.00	2350.00	0	1	1391
10:29:23	2345.00	2350.00	2350.00	0	1	1390
10:29:16	2345.00	2350.00	2350.00	0	1	1389
10:28:30	2345.00	2350.00	2350.00	0	1	1388
10:27:32	2345.00	2355.00	2355.00	+5.00	1	1387
10:26:46	2345.00	2355.00	2355.00	+5.00	1	1386
10:26:13	2345.00	2355.00	2355.00	+5.00	1	1385
10:26:13	2345.00	2355.00	2345.00	-5.00	1	1384
10:26:12	2345.00	2350.00	2350.00	0	1	1383
10:25:51	2350.00	2360.00	2350.00	0	4	1382
10:25:44	2350.00	2355.00	2355.00	+5.00	1	1378
10:25:42	2355.00	2360.00	2355.00	+5.00	9	1377
10:25:41	2355.00	2360.00	2360.00	+10.00	1	1368
10:25:40	2355.00	2360.00	2360.00	+10.00	1	1367
10:25:31	2360.00	2365.00	2360.00	+10.00	2	1366
10:25:28	2360.00	2365.00	2365.00	+15.00	2	1364
10:25:26	2360.00	2365.00	2365.00	+15.00	1	1362
10:25:24	2355.00	2360.00	2360.00	+10.00	8	1361
10:25:07	2350.00	2355.00	2355.00	+5.00	3	1353
10:25:07	2350.00	2355.00	2355.00	+5.00	1	1350
10:24:54	2350.00	2355.00	2355.00	+5.00	1	1349
10:23:50	2345.00	2350.00	2350.00	0	1	1348
10:23:50	2345.00	2350.00	2350.00	0	4	1347
10:23:18	2350.00	2360.00	2350.00	0	5	1343
10:22:16	2355.00	2360.00	2355.00	+5.00	1	1338
10:21:47	2355.00	2360.00	2355.00	+5.00	1	1337
10:21:45	2350.00	2355.00	2355.00	+5.00	1	1336
10:21:29	2350.00	2355.00	2355.00	+5.00	1	1335
10:19:36	2345.00	2350.00	2350.00	0	3	1334
10:19:32	2350.00	2355.00	2350.00	0	12	1331
10:19:27	2355.00	2365.00	2355.00	+5.00	3	1319
10:19:22	2365.00	2370.00	2365.00	+15.00	2	1316
10:17:40	2370.00	2380.00	2370.00	+20.00	1	1314
10:17:37	2370.00	2375.00	2375.00	+25.00	1	1313
10:17:27	2365.00	2375.00	2375.00	+25.00	1	1312
10:12:59	2365.00	2370.00	2370.00	+20.00	1	1311
10:12:59	2365.00	2370.00	2370.00	+20.00	1	1310
10:12:59	2370.00	2380.00	2370.00	+20.00	3	1309
10:12:56	2365.00	2375.00	2375.00	+25.00	4	1306
10:12:52	2360.00	2370.00	2370.00	+20.00	6	1302
10:12:50	2355.00	2365.00	2365.00	+15.00	5	1296
10:12:48	2350.00	2355.00	2355.00	+5.00	2	1291
10:12:48	2355.00	2365.00	2355.00	+5.00	3	1289
10:12:41	2355.00	2370.00	2370.00	+20.00	1	1286
10:12:36	2350.00	2355.00	2355.00	+5.00	3	1285
10:12:36	2355.00	2370.00	2355.00	+5.00	2	1282
10:12:32	2360.00	2375.00	2360.00	+10.00	3	1280
10:12:32	2365.00	2375.00	2365.00	+15.00	1	1277
10:12:32	2370.00	2375.00	2365.00	+15.00	4	1276
10:12:32	2370.00	2375.00	2370.00	+20.00	1	1272
10:12:28	2375.00	2385.00	2375.00	+25.00	1	1271
10:12:24	2380.00	2385.00	2380.00	+30.00	1	1270
10:12:24	2385.00	2395.00	2385.00	+35.00	1	1269
10:12:18	2395.00	2400.00	2395.00	+45.00	1	1268
10:09:09	2405.00	2420.00	2405.00	+55.00	1	1267
10:08:42	2400.00	2415.00	2415.00	+65.00	1	1266
10:08:42	2395.00	2405.00	2405.00	+55.00	3	1265
10:08:36	2405.00	2415.00	2405.00	+55.00	1	1262
10:07:49	2405.00	2415.00	2405.00	+55.00	1	1261
10:07:11	2415.00	2420.00	2415.00	+65.00	1	1260
10:06:37	2415.00	2420.00	2420.00	+70.00	1	1259
10:06:04	2405.00	2425.00	2425.00	+75.00	2	1258
10:05:49	2400.00	2425.00	2425.00	+75.00	1	1256
10:05:49	2405.00	2425.00	2405.00	+55.00	1	1255
10:05:49	2415.00	2430.00	2415.00	+65.00	5	1254
10:05:18	2415.00	2420.00	2420.00	+70.00	1	1249
10:05:04	2420.00	2430.00	2420.00	+70.00	1	1248
10:04:26	2410.00	2420.00	2420.00	+70.00	1	1247
10:04:18	2410.00	2415.00	2415.00	+65.00	2	1246
10:03:45	2400.00	2420.00	2420.00	+70.00	1	1244
10:03:45	2415.00	2430.00	2415.00	+65.00	1	1243
10:03:40	2400.00	2415.00	2415.00	+65.00	1	1242
10:03:37	2400.00	2410.00	2410.00	+60.00	3	1241
10:03:37	2400.00	2415.00	2400.00	+50.00	1	1238
10:03:35	2405.00	2420.00	2405.00	+55.00	1	1237
10:03:33	2400.00	2415.00	2415.00	+65.00	1	1236
10:03:33	2395.00	2400.00	2400.00	+50.00	13	1235
10:03:32	2390.00	2395.00	2395.00	+45.00	2	1222
10:03:32	2385.00	2395.00	2395.00	+45.00	4	1220
10:03:32	2385.00	2390.00	2390.00	+40.00	4	1216
10:03:32	2380.00	2390.00	2390.00	+40.00	1	1212
10:03:31	2380.00	2385.00	2385.00	+35.00	1	1211
10:03:31	2375.00	2380.00	2380.00	+30.00	4	1210
10:03:27	2375.00	2380.00	2380.00	+30.00	1	1206
10:03:22	2370.00	2375.00	2375.00	+25.00	4	1205
10:03:19	2370.00	2375.00	2375.00	+25.00	1	1201
10:03:15	2370.00	2375.00	2370.00	+20.00	1	1200
10:03:05	2365.00	2370.00	2370.00	+20.00	1	1199
10:02:37	2365.00	2370.00	2370.00	+20.00	1	1198
10:02:19	2365.00	2370.00	2370.00	+20.00	1	1197
10:02:17	2360.00	2370.00	2370.00	+20.00	1	1196
10:02:16	2360.00	2370.00	2370.00	+20.00	1	1195
10:02:16	2355.00	2365.00	2365.00	+15.00	5	1194
10:02:15	2350.00	2360.00	2360.00	+10.00	7	1189
10:02:15	2345.00	2355.00	2355.00	+5.00	6	1182
10:01:37	2345.00	2355.00	2355.00	+5.00	1	1176
10:01:24	2345.00	2350.00	2350.00	0	1	1175
10:01:24	2345.00	2355.00	2345.00	-5.00	1	1174
10:01:22	2350.00	2355.00	2350.00	0	3	1173
10:01:11	2350.00	2355.00	2355.00	+5.00	1	1170
10:01:05	2350.00	2360.00	2360.00	+10.00	1	1169
10:01:02	2355.00	2360.00	2350.00	0	9	1168
10:01:02	2355.00	2360.00	2355.00	+5.00	1	1159
10:00:50	2350.00	2360.00	2360.00	+10.00	1	1158
10:00:45	2350.00	2360.00	2360.00	+10.00	1	1157
10:00:44	2350.00	2355.00	2355.00	+5.00	5	1156
10:00:44	2345.00	2350.00	2350.00	0	2	1151
10:00:44	2350.00	2355.00	2350.00	0	3	1149
10:00:43	2350.00	2355.00	2355.00	+5.00	3	1146
09:59:58	2345.00	2355.00	2355.00	+5.00	1	1143
09:59:53	2345.00	2355.00	2355.00	+5.00	1	1142
09:59:41	2345.00	2355.00	2345.00	-5.00	2	1141
09:59:33	2340.00	2350.00	2350.00	0	5	1139
09:59:33	2340.00	2350.00	2350.00	0	1	1134
09:58:17	2340.00	2345.00	2345.00	-5.00	3	1133
09:58:17	2345.00	2350.00	2345.00	-5.00	2	1130
09:57:58	2345.00	2350.00	2350.00	0	1	1128
09:57:43	2350.00	2360.00	2350.00	0	2	1127
09:57:34	2350.00	2360.00	2350.00	0	1	1125
09:57:08	2345.00	2360.00	2360.00	+10.00	1	1124
09:56:50	2350.00	2360.00	2350.00	0	2	1123
09:56:30	2345.00	2350.00	2350.00	0	5	1121
09:56:21	2345.00	2360.00	2345.00	-5.00	1	1116
09:56:18	2345.00	2350.00	2350.00	0	5	1115
09:56:11	2350.00	2365.00	2350.00	0	1	1110
09:56:06	2350.00	2355.00	2355.00	+5.00	2	1109
09:56:06	2350.00	2355.00	2355.00	+5.00	1	1107
09:56:06	2355.00	2370.00	2355.00	+5.00	2	1106
09:56:04	2355.00	2360.00	2360.00	+10.00	5	1104
09:55:48	2345.00	2360.00	2360.00	+10.00	1	1099
09:55:48	2340.00	2360.00	2360.00	+10.00	3	1098
09:55:48	2340.00	2360.00	2360.00	+10.00	1	1095
09:55:34	2345.00	2350.00	2350.00	0	1	1094
09:55:34	2350.00	2365.00	2350.00	0	9	1093
09:55:28	2350.00	2355.00	2355.00	+5.00	1	1084
09:55:28	2350.00	2355.00	2355.00	+5.00	1	1083
09:55:28	2350.00	2355.00	2355.00	+5.00	2	1082
09:55:28	2355.00	2370.00	2355.00	+5.00	1	1080
09:55:24	2350.00	2355.00	2355.00	+5.00	1	1079
09:55:24	2355.00	2370.00	2355.00	+5.00	4	1078
09:55:18	2350.00	2365.00	2365.00	+15.00	1	1074
09:55:09	2350.00	2360.00	2360.00	+10.00	1	1073
09:55:09	2350.00	2360.00	2360.00	+10.00	1	1072
09:55:09	2350.00	2355.00	2355.00	+5.00	2	1071
09:55:09	2355.00	2365.00	2355.00	+5.00	3	1069
09:55:03	2355.00	2360.00	2360.00	+10.00	1	1066
09:55:03	2360.00	2370.00	2360.00	+10.00	4	1065
09:54:59	2360.00	2370.00	2360.00	+10.00	2	1061
09:54:59	2365.00	2370.00	2365.00	+15.00	4	1059
09:54:38	2375.00	2385.00	2375.00	+25.00	1	1055
09:54:32	2380.00	2385.00	2380.00	+30.00	1	1054
09:54:32	2375.00	2390.00	2375.00	+25.00	1	1053
09:54:28	2370.00	2390.00	2390.00	+40.00	1	1052
09:54:26	2370.00	2375.00	2375.00	+25.00	1	1051
09:54:26	2375.00	2390.00	2375.00	+25.00	7	1050
09:54:23	2375.00	2380.00	2380.00	+30.00	4	1043
09:54:23	2380.00	2390.00	2380.00	+30.00	4	1039
09:53:27	2380.00	2390.00	2380.00	+30.00	1	1035
09:53:21	2385.00	2395.00	2385.00	+35.00	1	1034
09:53:13	2395.00	2400.00	2395.00	+45.00	4	1033
09:53:13	2395.00	2400.00	2395.00	+45.00	1	1029
09:53:04	2400.00	2415.00	2400.00	+50.00	7	1028
09:52:43	2400.00	2405.00	2405.00	+55.00	1	1021
09:52:39	2400.00	2410.00	2410.00	+60.00	1	1020
09:52:38	2405.00	2410.00	2405.00	+55.00	3	1019
09:52:19	2410.00	2415.00	2410.00	+60.00	1	1016
09:52:16	2410.00	2420.00	2410.00	+60.00	1	1015
09:52:15	2415.00	2425.00	2415.00	+65.00	2	1014
09:52:15	2420.00	2430.00	2420.00	+70.00	3	1012
09:52:15	2420.00	2430.00	2420.00	+70.00	1	1009
09:51:42	2425.00	2435.00	2425.00	+75.00	1	1008
09:51:17	2430.00	2440.00	2430.00	+80.00	1	1007
09:51:17	2430.00	2440.00	2430.00	+80.00	1	1006
09:51:10	2425.00	2435.00	2435.00	+85.00	1	1005
09:50:22	2420.00	2430.00	2430.00	+80.00	1	1004
09:45:21	2415.00	2430.00	2430.00	+80.00	1	1003
09:45:00	2420.00	2425.00	2420.00	+70.00	1	1002
09:44:36	2410.00	2420.00	2420.00	+70.00	1	1001
09:44:13	2420.00	2425.00	2420.00	+70.00	1	1000
09:44:13	2420.00	2430.00	2420.00	+70.00	2	999
09:44:13	2425.00	2435.00	2425.00	+75.00	1	997
09:44:13	2430.00	2440.00	2430.00	+80.00	5	996
09:43:23	2425.00	2430.00	2440.00	+90.00	1	991
09:43:23	2425.00	2430.00	2435.00	+85.00	1	990
09:43:23	2425.00	2430.00	2430.00	+80.00	2	989
09:42:32	2420.00	2425.00	2425.00	+75.00	1	987
09:40:53	2420.00	2425.00	2420.00	+70.00	1	986
09:40:01	2425.00	2430.00	2425.00	+75.00	2	985
09:39:49	2425.00	2430.00	2430.00	+80.00	1	983
09:37:44	2420.00	2430.00	2430.00	+80.00	1	982
09:37:43	2430.00	2440.00	2430.00	+80.00	3	981
09:37:43	2430.00	2440.00	2430.00	+80.00	1	978
09:37:43	2435.00	2440.00	2435.00	+85.00	9	977
09:37:43	2435.00	2440.00	2435.00	+85.00	1	968
09:37:43	2440.00	2450.00	2440.00	+90.00	9	967
09:37:16	2445.00	2450.00	2445.00	+95.00	1	958
09:37:16	2445.00	2450.00	2445.00	+95.00	1	957
09:37:00	2450.00	2455.00	2450.00	+100.00	1	956
09:37:00	2455.00	2460.00	2455.00	+105.00	4	955
09:36:57	2455.00	2460.00	2460.00	+110.00	1	951
09:36:55	2455.00	2460.00	2460.00	+110.00	1	950
09:36:52	2455.00	2460.00	2460.00	+110.00	1	949
09:36:51	2450.00	2455.00	2455.00	+105.00	2	948
09:36:51	2450.00	2455.00	2455.00	+105.00	8	946
09:36:41	2450.00	2455.00	2455.00	+105.00	1	938
09:36:40	2445.00	2450.00	2450.00	+100.00	1	937
09:36:40	2445.00	2450.00	2450.00	+100.00	8	936
09:36:37	2445.00	2450.00	2450.00	+100.00	1	928
09:36:36	2440.00	2445.00	2445.00	+95.00	8	927
09:35:12	2440.00	2445.00	2440.00	+90.00	1	919
09:35:04	2440.00	2445.00	2445.00	+95.00	2	918
09:35:04	2435.00	2440.00	2440.00	+90.00	2	916
09:33:01	2440.00	2445.00	2440.00	+90.00	1	914
09:32:46	2435.00	2440.00	2440.00	+90.00	1	913
09:32:46	2440.00	2445.00	2440.00	+90.00	1	912
09:32:35	2435.00	2440.00	2440.00	+90.00	1	911
09:32:16	2435.00	2440.00	2440.00	+90.00	1	910
09:31:11	2440.00	2445.00	2440.00	+90.00	4	909
09:31:11	2445.00	2455.00	2445.00	+95.00	1	905
09:31:11	2445.00	2455.00	2445.00	+95.00	10	904
09:30:40	2455.00	2465.00	2455.00	+105.00	11	894
09:30:34	2460.00	2470.00	2460.00	+110.00	9	883
09:30:34	2460.00	2470.00	2460.00	+110.00	1	874
09:30:27	2460.00	2470.00	2460.00	+110.00	1	873
09:30:07	2460.00	2470.00	2460.00	+110.00	1	872
09:30:06	2465.00	2470.00	2465.00	+115.00	1	871
09:30:06	2470.00	2475.00	2470.00	+120.00	1	870
09:29:54	2460.00	2470.00	2470.00	+120.00	1	869
09:29:30	2460.00	2470.00	2460.00	+110.00	1	868
09:29:30	2465.00	2475.00	2465.00	+115.00	1	867
09:29:25	2460.00	2470.00	2470.00	+120.00	1	866
09:29:10	2460.00	2470.00	2470.00	+120.00	1	865
09:29:10	2465.00	2470.00	2465.00	+115.00	2	864
09:28:57	2460.00	2470.00	2470.00	+120.00	8	862
09:28:51	2455.00	2470.00	2455.00	+105.00	1	854
09:28:37	2460.00	2470.00	2470.00	+120.00	1	853
09:28:36	2455.00	2465.00	2465.00	+115.00	1	852
09:28:21	2465.00	2470.00	2465.00	+115.00	7	851
09:28:21	2465.00	2470.00	2470.00	+120.00	2	844
09:28:21	2460.00	2465.00	2465.00	+115.00	9	842
09:28:18	2460.00	2465.00	2465.00	+115.00	1	833
09:28:16	2455.00	2460.00	2460.00	+110.00	7	832
09:28:16	2455.00	2460.00	2460.00	+110.00	16	825
09:28:12	2450.00	2455.00	2455.00	+105.00	3	809
09:28:12	2450.00	2455.00	2455.00	+105.00	1	806
09:28:12	2450.00	2455.00	2455.00	+105.00	2	805
09:28:12	2450.00	2455.00	2455.00	+105.00	16	803
09:28:10	2450.00	2455.00	2455.00	+105.00	1	787
09:28:07	2445.00	2450.00	2450.00	+100.00	22	786
09:28:07	2445.00	2450.00	2450.00	+100.00	2	764
09:28:06	2435.00	2445.00	2445.00	+95.00	7	762
09:28:00	2435.00	2445.00	2445.00	+95.00	1	755
09:27:45	2435.00	2445.00	2445.00	+95.00	1	754
09:27:43	2435.00	2445.00	2445.00	+95.00	2	753
09:27:42	2435.00	2440.00	2440.00	+90.00	3	751
09:27:42	2430.00	2440.00	2440.00	+90.00	10	748
09:27:41	2430.00	2440.00	2440.00	+90.00	2	738
09:27:41	2430.00	2440.00	2440.00	+90.00	2	736
09:27:38	2430.00	2440.00	2430.00	+80.00	2	734
09:27:38	2430.00	2435.00	2435.00	+85.00	10	732
09:27:38	2420.00	2430.00	2430.00	+80.00	4	722
09:26:53	2430.00	2435.00	2430.00	+80.00	1	718
09:26:53	2435.00	2440.00	2435.00	+85.00	11	717
09:26:24	2440.00	2445.00	2440.00	+90.00	3	706
09:26:11	2440.00	2450.00	2450.00	+100.00	1	703
09:26:09	2440.00	2450.00	2450.00	+100.00	1	702
09:26:08	2440.00	2450.00	2450.00	+100.00	1	701
09:26:05	2440.00	2450.00	2450.00	+100.00	3	700
09:26:00	2440.00	2450.00	2450.00	+100.00	2	697
09:25:59	2440.00	2450.00	2450.00	+100.00	3	695
09:25:59	2450.00	2455.00	2450.00	+100.00	29	692
09:25:56	2450.00	2455.00	2455.00	+105.00	1	663
09:25:54	2450.00	2455.00	2455.00	+105.00	1	662
09:25:50	2450.00	2455.00	2455.00	+105.00	2	661
09:25:48	2450.00	2455.00	2450.00	+100.00	1	659
09:25:45	2450.00	2455.00	2455.00	+105.00	2	658
09:25:45	2440.00	2450.00	2450.00	+100.00	3	656
09:25:44	2440.00	2445.00	2445.00	+95.00	2	653
09:25:44	2440.00	2445.00	2445.00	+95.00	3	651
09:25:43	2450.00	2455.00	2445.00	+95.00	13	648
09:25:43	2450.00	2455.00	2450.00	+100.00	2	635
09:25:43	2450.00	2455.00	2455.00	+105.00	1	633
09:25:42	2445.00	2450.00	2450.00	+100.00	1	632
09:25:42	2445.00	2450.00	2450.00	+100.00	1	631
09:25:42	2445.00	2450.00	2450.00	+100.00	1	630
09:25:42	2445.00	2450.00	2450.00	+100.00	10	629
09:25:41	2445.00	2450.00	2450.00	+100.00	1	619
09:25:41	2445.00	2450.00	2450.00	+100.00	1	618
09:25:41	2445.00	2450.00	2450.00	+100.00	1	617
09:25:40	2445.00	2450.00	2450.00	+100.00	1	616
09:25:40	2445.00	2450.00	2450.00	+100.00	4	615
09:25:40	2445.00	2450.00	2450.00	+100.00	4	611
09:25:37	2445.00	2450.00	2450.00	+100.00	1	607
09:25:35	2440.00	2445.00	2445.00	+95.00	8	606
09:25:34	2440.00	2445.00	2445.00	+95.00	1	598
09:25:32	2440.00	2445.00	2445.00	+95.00	1	597
09:25:30	2440.00	2450.00	2450.00	+100.00	2	596
09:25:28	2440.00	2450.00	2450.00	+100.00	2	594
09:25:28	2435.00	2445.00	2445.00	+95.00	1	592
09:25:28	2435.00	2445.00	2445.00	+95.00	10	591
09:25:25	2435.00	2440.00	2440.00	+90.00	9	581
09:25:24	2420.00	2435.00	2435.00	+85.00	3	572
09:25:22	2420.00	2435.00	2435.00	+85.00	2	569
09:25:22	2425.00	2440.00	2420.00	+70.00	8	567
09:25:22	2425.00	2440.00	2425.00	+75.00	2	559
09:25:22	2425.00	2440.00	2440.00	+90.00	1	557
09:25:22	2420.00	2430.00	2430.00	+80.00	10	556
09:25:19	2410.00	2420.00	2420.00	+70.00	1	546
09:25:19	2405.00	2420.00	2420.00	+70.00	10	545
09:25:18	2405.00	2420.00	2420.00	+70.00	1	535
09:25:13	2405.00	2410.00	2410.00	+60.00	8	534
09:25:13	2410.00	2420.00	2410.00	+60.00	2	526
09:25:09	2410.00	2415.00	2415.00	+65.00	3	524
09:25:09	2415.00	2425.00	2415.00	+65.00	7	521
09:25:08	2415.00	2420.00	2420.00	+70.00	1	514
09:25:03	2415.00	2430.00	2415.00	+65.00	1	513
09:24:58	2415.00	2420.00	2420.00	+70.00	2	512
09:24:58	2420.00	2430.00	2420.00	+70.00	8	510
09:24:54	2415.00	2425.00	2425.00	+75.00	1	502
09:24:54	2415.00	2425.00	2425.00	+75.00	6	501
09:24:54	2410.00	2420.00	2420.00	+70.00	4	495
09:24:54	2410.00	2420.00	2420.00	+70.00	4	491
09:24:54	2415.00	2420.00	2415.00	+65.00	1	487
09:24:54	2420.00	2425.00	2420.00	+70.00	2	486
09:24:52	2420.00	2425.00	2425.00	+75.00	1	484
09:24:50	2425.00	2440.00	2425.00	+75.00	2	483
09:24:46	2425.00	2430.00	2430.00	+80.00	2	481
09:24:46	2425.00	2430.00	2430.00	+80.00	4	479
09:24:40	2425.00	2430.00	2425.00	+75.00	1	475
09:24:40	2435.00	2445.00	2430.00	+80.00	1	474
09:24:40	2435.00	2445.00	2435.00	+85.00	3	473
09:24:40	2440.00	2445.00	2440.00	+90.00	1	470
09:24:30	2435.00	2450.00	2435.00	+85.00	1	469
09:24:30	2435.00	2450.00	2435.00	+85.00	1	468
09:24:30	2440.00	2450.00	2440.00	+90.00	1	467
09:24:29	2440.00	2455.00	2440.00	+90.00	1	466
09:24:18	2455.00	2460.00	2455.00	+105.00	3	465
09:24:15	2455.00	2460.00	2460.00	+110.00	1	462
09:24:15	2455.00	2460.00	2460.00	+110.00	9	461
09:24:15	2440.00	2455.00	2455.00	+105.00	7	452
09:24:11	2440.00	2450.00	2455.00	+105.00	2	445
09:24:11	2440.00	2450.00	2450.00	+100.00	8	443
09:24:09	2450.00	2455.00	2450.00	+100.00	3	435
09:24:06	2455.00	2460.00	2455.00	+105.00	1	432
09:23:59	2450.00	2460.00	2460.00	+110.00	1	431
09:23:53	2440.00	2445.00	2445.00	+95.00	8	430
09:23:53	2440.00	2445.00	2445.00	+95.00	1	422
09:23:53	2445.00	2460.00	2445.00	+95.00	1	421
09:23:51	2445.00	2450.00	2450.00	+100.00	3	420
09:23:51	2445.00	2450.00	2450.00	+100.00	4	417
09:23:51	2445.00	2450.00	2450.00	+100.00	1	413
09:23:49	2450.00	2460.00	2450.00	+100.00	2	412
09:23:49	2455.00	2460.00	2455.00	+105.00	2	410
09:23:49	2455.00	2460.00	2460.00	+110.00	1	408
09:23:49	2455.00	2460.00	2460.00	+110.00	1	407
09:23:43	2445.00	2450.00	2450.00	+100.00	2	406
09:23:43	2445.00	2450.00	2450.00	+100.00	4	404
09:23:43	2445.00	2450.00	2450.00	+100.00	4	400
09:23:42	2440.00	2460.00	2460.00	+110.00	2	396
09:23:39	2450.00	2460.00	2450.00	+100.00	1	394
09:23:39	2460.00	2475.00	2460.00	+110.00	3	393
09:23:38	2470.00	2475.00	2470.00	+120.00	1	390
09:23:38	2470.00	2475.00	2470.00	+120.00	1	389
09:23:37	2465.00	2480.00	2465.00	+115.00	4	388
09:23:33	2470.00	2480.00	2470.00	+120.00	4	384
09:23:33	2470.00	2480.00	2470.00	+120.00	1	380
09:23:33	2475.00	2480.00	2475.00	+125.00	2	379
09:23:33	2480.00	2505.00	2480.00	+130.00	6	377
09:23:02	2485.00	2505.00	2485.00	+135.00	3	371
09:23:02	2490.00	2505.00	2490.00	+140.00	2	368
09:22:10	2480.00	2490.00	2490.00	+140.00	1	366
09:22:05	2490.00	2495.00	2490.00	+140.00	1	365
09:22:04	2475.00	2490.00	2490.00	+140.00	4	364
09:21:54	2480.00	2495.00	2480.00	+130.00	3	360
09:21:54	2480.00	2495.00	2480.00	+130.00	1	357
09:21:50	2485.00	2500.00	2485.00	+135.00	1	356
09:21:49	2490.00	2505.00	2490.00	+140.00	2	355
09:21:33	2485.00	2505.00	2505.00	+155.00	1	353
09:21:28	2485.00	2500.00	2500.00	+150.00	1	352
09:21:26	2495.00	2505.00	2495.00	+145.00	3	351
09:21:26	2495.00	2510.00	2495.00	+145.00	1	348
09:21:26	2500.00	2515.00	2500.00	+150.00	1	347
09:21:21	2505.00	2520.00	2505.00	+155.00	1	346
09:21:18	2510.00	2520.00	2510.00	+160.00	1	345
09:21:18	2505.00	2520.00	2520.00	+170.00	1	344
09:20:44	2480.00	2495.00	2495.00	+145.00	2	343
09:20:30	2480.00	2495.00	2480.00	+130.00	1	341
09:20:17	2475.00	2480.00	2480.00	+130.00	1	340
09:20:14	2495.00	2500.00	2495.00	+145.00	3	339
09:20:13	2475.00	2495.00	2495.00	+145.00	1	336
09:20:10	2485.00	2495.00	2495.00	+145.00	1	335
09:20:09	2490.00	2500.00	2490.00	+140.00	1	334
09:20:07	2495.00	2505.00	2495.00	+145.00	1	333
09:20:06	2495.00	2510.00	2495.00	+145.00	2	332
09:20:06	2495.00	2510.00	2495.00	+145.00	1	330
09:20:06	2500.00	2510.00	2500.00	+150.00	1	329
09:20:06	2500.00	2515.00	2500.00	+150.00	1	328
09:20:06	2495.00	2505.00	2505.00	+155.00	1	327
09:19:55	2500.00	2505.00	2500.00	+150.00	1	326
09:19:53	2485.00	2495.00	2500.00	+150.00	1	325
09:19:53	2485.00	2495.00	2495.00	+145.00	1	324
09:19:52	2485.00	2490.00	2490.00	+140.00	1	323
09:19:40	2490.00	2495.00	2490.00	+140.00	1	322
09:19:40	2480.00	2490.00	2490.00	+140.00	3	321
09:19:36	2475.00	2485.00	2485.00	+135.00	2	318
09:18:56	2470.00	2485.00	2470.00	+120.00	1	316
09:18:29	2465.00	2470.00	2470.00	+120.00	1	315
09:18:15	2465.00	2475.00	2465.00	+115.00	2	314
09:18:15	2465.00	2475.00	2465.00	+115.00	1	312
09:18:02	2465.00	2480.00	2465.00	+115.00	1	311
09:18:02	2470.00	2480.00	2470.00	+120.00	1	310
09:18:01	2460.00	2475.00	2475.00	+125.00	1	309
09:17:52	2455.00	2470.00	2470.00	+120.00	2	308
09:17:37	2450.00	2465.00	2465.00	+115.00	1	306
09:17:24	2440.00	2465.00	2465.00	+115.00	5	305
09:17:23	2450.00	2470.00	2450.00	+100.00	1	300
09:17:23	2450.00	2470.00	2450.00	+100.00	2	299
09:17:22	2455.00	2470.00	2455.00	+105.00	2	297
09:17:22	2460.00	2475.00	2460.00	+110.00	1	295
09:17:22	2460.00	2475.00	2460.00	+110.00	1	294
09:17:10	2465.00	2470.00	2465.00	+115.00	1	293
09:17:10	2465.00	2470.00	2465.00	+115.00	1	292
09:16:44	2440.00	2450.00	2450.00	+100.00	1	291
09:16:42	2435.00	2445.00	2445.00	+95.00	2	290
09:15:26	2430.00	2445.00	2430.00	+80.00	1	288
09:15:26	2430.00	2445.00	2430.00	+80.00	2	287
09:14:48	2440.00	2445.00	2440.00	+90.00	1	285
09:14:44	2430.00	2440.00	2440.00	+90.00	1	284
09:12:45	2430.00	2440.00	2440.00	+90.00	1	283
09:11:53	2435.00	2440.00	2435.00	+85.00	1	282
09:11:49	2430.00	2435.00	2435.00	+85.00	1	281
09:11:43	2430.00	2435.00	2435.00	+85.00	1	280
09:11:42	2430.00	2435.00	2435.00	+85.00	1	279
09:11:21	2420.00	2430.00	2430.00	+80.00	2	278
09:11:11	2415.00	2425.00	2425.00	+75.00	6	276
09:11:11	2410.00	2420.00	2420.00	+70.00	5	270
09:11:02	2405.00	2415.00	2415.00	+65.00	3	265
09:11:02	2400.00	2410.00	2410.00	+60.00	7	262
09:11:02	2400.00	2405.00	2405.00	+55.00	5	255
09:11:02	2390.00	2400.00	2400.00	+50.00	8	250
09:10:29	2380.00	2395.00	2395.00	+45.00	1	242
09:10:29	2385.00	2400.00	2385.00	+35.00	2	241
09:10:24	2390.00	2400.00	2390.00	+40.00	2	239
09:10:20	2390.00	2400.00	2400.00	+50.00	1	237
09:10:19	2385.00	2390.00	2390.00	+40.00	1	236
09:10:19	2390.00	2400.00	2390.00	+40.00	1	235
09:10:18	2385.00	2395.00	2395.00	+45.00	1	234
09:10:18	2390.00	2400.00	2390.00	+40.00	5	233
09:10:18	2390.00	2395.00	2395.00	+45.00	1	228
09:10:18	2395.00	2400.00	2395.00	+45.00	1	227
09:10:11	2400.00	2405.00	2400.00	+50.00	1	226
09:10:08	2395.00	2405.00	2405.00	+55.00	1	225
09:10:04	2400.00	2410.00	2400.00	+50.00	2	224
09:10:04	2405.00	2415.00	2405.00	+55.00	2	222
09:10:04	2410.00	2420.00	2410.00	+60.00	1	220
09:09:57	2410.00	2420.00	2420.00	+70.00	1	219
09:09:51	2420.00	2425.00	2420.00	+70.00	2	218
09:09:39	2425.00	2430.00	2425.00	+75.00	1	216
09:09:28	2420.00	2430.00	2420.00	+70.00	1	215
09:09:08	2410.00	2430.00	2430.00	+80.00	8	214
09:08:58	2410.00	2425.00	2425.00	+75.00	4	206
09:08:46	2410.00	2425.00	2425.00	+75.00	4	202
09:08:46	2405.00	2410.00	2415.00	+65.00	11	198
09:08:46	2405.00	2410.00	2410.00	+60.00	1	187
09:08:20	2400.00	2405.00	2405.00	+55.00	1	186
09:08:02	2390.00	2405.00	2405.00	+55.00	1	185
09:07:44	2380.00	2400.00	2400.00	+50.00	8	184
09:07:44	2380.00	2390.00	2390.00	+40.00	2	176
09:07:44	2375.00	2390.00	2390.00	+40.00	4	174
09:07:35	2385.00	2390.00	2385.00	+35.00	2	170
09:07:35	2365.00	2385.00	2385.00	+35.00	2	168
09:07:30	2380.00	2385.00	2380.00	+30.00	1	166
09:07:30	2385.00	2390.00	2385.00	+35.00	4	165
09:07:27	2365.00	2380.00	2380.00	+30.00	1	161
09:07:27	2380.00	2385.00	2380.00	+30.00	1	160
09:07:27	2385.00	2390.00	2385.00	+35.00	2	159
09:07:27	2360.00	2385.00	2385.00	+35.00	2	157
09:07:21	2365.00	2380.00	2380.00	+30.00	1	155
09:07:21	2365.00	2380.00	2380.00	+30.00	2	154
09:07:16	2360.00	2370.00	2370.00	+20.00	1	152
09:07:12	2370.00	2380.00	2370.00	+20.00	1	151
09:07:07	2355.00	2360.00	2360.00	+10.00	1	150
09:07:07	2355.00	2360.00	2360.00	+10.00	1	149
09:07:07	2360.00	2380.00	2360.00	+10.00	3	148
09:07:06	2355.00	2360.00	2375.00	+25.00	1	145
09:07:06	2355.00	2360.00	2360.00	+10.00	1	144
09:07:01	2340.00	2350.00	2350.00	0	1	143
09:07:01	2350.00	2370.00	2350.00	0	4	142
09:06:52	2355.00	2360.00	2360.00	+10.00	1	138
09:06:52	2355.00	2360.00	2360.00	+10.00	1	137
09:06:52	2360.00	2380.00	2360.00	+10.00	1	136
09:06:48	2355.00	2370.00	2370.00	+20.00	2	135
09:06:48	2365.00	2370.00	2365.00	+15.00	1	133
09:06:48	2365.00	2370.00	2365.00	+15.00	1	132
09:06:48	2375.00	2390.00	2370.00	+20.00	2	131
09:06:48	2375.00	2390.00	2375.00	+25.00	1	129
09:06:41	2380.00	2395.00	2380.00	+30.00	1	128
09:06:41	2385.00	2400.00	2385.00	+35.00	3	127
09:06:38	2390.00	2410.00	2390.00	+40.00	3	124
09:06:37	2395.00	2420.00	2395.00	+45.00	2	121
09:06:37	2400.00	2420.00	2400.00	+50.00	5	119
09:06:37	2405.00	2425.00	2405.00	+55.00	3	114
09:06:37	2410.00	2425.00	2410.00	+60.00	2	111
09:06:31	2415.00	2425.00	2415.00	+65.00	1	109
09:06:30	2415.00	2425.00	2415.00	+65.00	2	108
09:06:30	2420.00	2425.00	2420.00	+70.00	4	106
09:06:30	2425.00	2450.00	2425.00	+75.00	2	102
09:06:06	2430.00	2440.00	2430.00	+80.00	1	100
09:06:05	2420.00	2430.00	2430.00	+80.00	1	99
09:06:01	2415.00	2430.00	2430.00	+80.00	1	98
09:05:58	2420.00	2435.00	2420.00	+70.00	1	97
09:05:52	2430.00	2440.00	2430.00	+80.00	1	96
09:05:50	2425.00	2445.00	2425.00	+75.00	1	95
09:05:50	2430.00	2445.00	2430.00	+80.00	1	94
09:05:49	2430.00	2455.00	2430.00	+80.00	2	93
09:05:39	2435.00	2460.00	2460.00	+110.00	1	91
09:05:38	2430.00	2450.00	2450.00	+100.00	1	90
09:05:31	2425.00	2450.00	2450.00	+100.00	1	89
09:05:23	2435.00	2450.00	2435.00	+85.00	1	88
09:05:23	2425.00	2445.00	2445.00	+95.00	1	87
09:05:22	2425.00	2445.00	2445.00	+95.00	1	86
09:05:21	2425.00	2445.00	2445.00	+95.00	1	85
09:05:20	2420.00	2440.00	2440.00	+90.00	1	84
09:05:19	2415.00	2430.00	2430.00	+80.00	1	83
09:05:09	2425.00	2445.00	2425.00	+75.00	3	82
09:05:09	2420.00	2440.00	2440.00	+90.00	1	79
09:05:08	2415.00	2425.00	2425.00	+75.00	1	78
09:05:07	2410.00	2425.00	2425.00	+75.00	1	77
09:05:05	2410.00	2425.00	2425.00	+75.00	1	76
09:05:05	2420.00	2425.00	2420.00	+70.00	1	75
09:05:04	2410.00	2420.00	2420.00	+70.00	1	74
09:04:56	2420.00	2435.00	2420.00	+70.00	1	73
09:04:48	2420.00	2435.00	2420.00	+70.00	1	72
09:04:48	2410.00	2430.00	2430.00	+80.00	1	71
09:04:47	2405.00	2425.00	2425.00	+75.00	1	70
09:04:45	2400.00	2420.00	2420.00	+70.00	1	69
09:04:45	2400.00	2425.00	2425.00	+75.00	1	68
09:04:44	2420.00	2435.00	2420.00	+70.00	1	67
09:04:44	2425.00	2440.00	2425.00	+75.00	1	66
09:04:43	2415.00	2440.00	2440.00	+90.00	1	65
09:04:42	2430.00	2440.00	2430.00	+80.00	1	64
09:04:38	2410.00	2430.00	2430.00	+80.00	1	63
09:04:37	2410.00	2430.00	2430.00	+80.00	1	62
09:04:35	2405.00	2420.00	2420.00	+70.00	1	61
09:04:33	2405.00	2415.00	2415.00	+65.00	1	60
09:04:19	2400.00	2410.00	2410.00	+60.00	2	59
09:04:18	2395.00	2405.00	2405.00	+55.00	1	57
09:04:18	2405.00	2410.00	2405.00	+55.00	6	56
09:04:18	2395.00	2405.00	2405.00	+55.00	1	50
09:04:11	2400.00	2405.00	2400.00	+50.00	1	49
09:02:57	2400.00	2410.00	2400.00	+50.00	1	48
09:02:57	2400.00	2410.00	2410.00	+60.00	2	47
09:02:53	2410.00	2420.00	2410.00	+60.00	1	45
09:02:49	2420.00	2425.00	2420.00	+70.00	1	44
09:02:40	2405.00	2420.00	2420.00	+70.00	1	43
09:02:40	2390.00	2410.00	2410.00	+60.00	4	42
09:02:19	2400.00	2405.00	2400.00	+50.00	1	38
09:02:14	2400.00	2405.00	2400.00	+50.00	1	37
09:02:11	2400.00	2415.00	2400.00	+50.00	2	36
09:02:11	2405.00	2415.00	2405.00	+55.00	1	34
09:02:11	2405.00	2420.00	2405.00	+55.00	1	33
09:02:10	2410.00	2425.00	2410.00	+60.00	1	32
09:02:09	2405.00	2420.00	2420.00	+70.00	1	31
09:02:02	2400.00	2420.00	2420.00	+70.00	1	30
09:02:01	2400.00	2405.00	2405.00	+55.00	1	29
09:01:48	2395.00	2405.00	2405.00	+55.00	1	28
09:01:48	2390.00	2405.00	2405.00	+55.00	2	27
09:01:12	2385.00	2395.00	2395.00	+45.00	1	25
09:01:12	2385.00	2395.00	2395.00	+45.00	1	24
09:00:57	2385.00	2395.00	2395.00	+45.00	1	23
09:00:53	2385.00	2400.00	2385.00	+35.00	1	22
09:00:53	2385.00	2405.00	2385.00	+35.00	1	21
09:00:53	2390.00	2405.00	2390.00	+40.00	1	20
09:00:53	2390.00	2405.00	2390.00	+40.00	1	19
09:00:53	2390.00	2410.00	2390.00	+40.00	1	18
09:00:53	2395.00	2415.00	2395.00	+45.00	5	17
09:00:53	2400.00	2415.00	2400.00	+50.00	1	12
09:00:28	2395.00	2410.00	2410.00	+60.00	1	11
09:00:27	2390.00	2410.00	2410.00	+60.00	1	10
09:00:23	2400.00	2420.00	2400.00	+50.00	2	9
09:00:23	2400.00	2420.00	2420.00	+70.00	1	7
09:00:18	--	--	2410.00	+60.00	6	6

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Samsung Galaxy S26 Ultra (12G/512G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 2000點虛擬點數卡

GARMIN VENU 3S GPS 智慧腕錶

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

OPPO Reno15 F 6.57吋 8+256GB

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 17 Pro (512G)

【小米】紅米Redmi 14C 4G/128G(三入組)

Samsung Galaxy S26 Ultra (12G/256G)

PChome 購物儲值10,000元

Apple iPhone 17 Pro Max (256G)

強化半導體合作　大馬檳城議長...

鴻華先進與三菱合作車款　拚第3...

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

‧代理AI熱　研調估AI與通用伺服...
‧中國5月LPR報價　連續12個月維...
‧美與盟友關係緊張之際　白宮證...

加密貨幣

比特幣BTC	77375.17	420.42	0.55%
以太幣ETH	2132.70	4.17	0.20%
瑞波幣XRP	1.37	-0.02	-1.38%
比特幣現金BCH	367.77	-10.74	-2.84%
萊特幣LTC	54.19	-0.12	-0.22%
卡達幣ADA	0.249825	0.00	-0.61%
波場幣TRX	0.358424	0.00	0.84%
恆星幣XLM	0.143888	0.00	-2.18%

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。