最新[公告] 合騏*:公告本公司股票面額由「新台幣10元」變更為「新台幣2.5元」熱門[公告] 能率網通:公告本公司115年第1季合併財務報告業經提報董事會通過

更新報價

智　邦 (2345) 通信網路業上市

2435.00 ▼-90.00 -3.56% 91.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-90.00	3,696	2435.00	12	2445.00	4	2510.00	2555.00	2435.00	2525.00

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	2420.00	2425.00	2435.00	-90.00	416	3696
13:24:55	2455.00	2470.00	2470.00	-55.00	3	3280
13:24:42	2455.00	2470.00	2470.00	-55.00	1	3277
13:24:36	2455.00	2465.00	2465.00	-60.00	1	3276
13:24:34	2450.00	2465.00	2465.00	-60.00	3	3275
13:24:31	2450.00	2465.00	2450.00	-75.00	1	3272
13:24:30	2450.00	2465.00	2465.00	-60.00	1	3271
13:24:29	2455.00	2465.00	2455.00	-70.00	2	3270
13:24:27	2455.00	2465.00	2455.00	-70.00	1	3268
13:24:27	2455.00	2465.00	2455.00	-70.00	1	3267
13:24:26	2455.00	2465.00	2455.00	-70.00	1	3266
13:24:26	2460.00	2465.00	2455.00	-70.00	5	3265
13:24:26	2460.00	2465.00	2460.00	-65.00	1	3260
13:24:20	2460.00	2465.00	2460.00	-65.00	1	3259
13:24:19	2460.00	2470.00	2460.00	-65.00	1	3258
13:24:15	2460.00	2470.00	2460.00	-65.00	1	3257
13:24:14	2460.00	2470.00	2460.00	-65.00	1	3256
13:24:13	2460.00	2470.00	2460.00	-65.00	1	3255
13:24:11	2460.00	2470.00	2470.00	-55.00	3	3254
13:24:10	2460.00	2470.00	2460.00	-65.00	1	3251
13:24:05	2460.00	2470.00	2460.00	-65.00	1	3250
13:24:05	2460.00	2470.00	2460.00	-65.00	1	3249
13:24:04	2460.00	2470.00	2460.00	-65.00	1	3248
13:24:04	2460.00	2470.00	2460.00	-65.00	1	3247
13:24:03	2460.00	2470.00	2460.00	-65.00	1	3246
13:24:02	2465.00	2470.00	2465.00	-60.00	1	3245
13:23:56	2465.00	2475.00	2475.00	-50.00	1	3244
13:23:56	2465.00	2475.00	2465.00	-60.00	1	3243
13:23:50	2465.00	2475.00	2465.00	-60.00	1	3242
13:23:50	2465.00	2470.00	2470.00	-55.00	3	3241
13:23:28	2465.00	2470.00	2470.00	-55.00	3	3238
13:23:27	2465.00	2470.00	2465.00	-60.00	1	3235
13:23:20	2465.00	2470.00	2465.00	-60.00	1	3234
13:23:20	2465.00	2470.00	2465.00	-60.00	1	3233
13:23:09	2465.00	2470.00	2465.00	-60.00	1	3232
13:23:07	2465.00	2470.00	2470.00	-55.00	3	3231
13:22:55	2465.00	2470.00	2465.00	-60.00	1	3228
13:22:45	2465.00	2470.00	2465.00	-60.00	1	3227
13:22:45	2465.00	2470.00	2470.00	-55.00	1	3226
13:22:45	2465.00	2470.00	2470.00	-55.00	3	3225
13:22:42	2465.00	2470.00	2465.00	-60.00	1	3222
13:22:24	2465.00	2470.00	2465.00	-60.00	1	3221
13:22:23	2465.00	2470.00	2470.00	-55.00	1	3220
13:22:23	2465.00	2470.00	2470.00	-55.00	3	3219
13:22:02	2465.00	2475.00	2465.00	-60.00	1	3216
13:22:02	2465.00	2470.00	2465.00	-60.00	1	3215
13:22:01	2465.00	2470.00	2470.00	-55.00	3	3214
13:22:00	2465.00	2470.00	2470.00	-55.00	1	3211
13:21:40	2465.00	2470.00	2470.00	-55.00	2	3210
13:21:40	2465.00	2470.00	2470.00	-55.00	3	3208
13:21:19	2465.00	2475.00	2465.00	-60.00	1	3205
13:21:19	2465.00	2470.00	2470.00	-55.00	3	3204
13:21:01	2465.00	2475.00	2465.00	-60.00	1	3201
13:20:57	2465.00	2475.00	2465.00	-60.00	1	3200
13:20:57	2465.00	2470.00	2475.00	-50.00	1	3199
13:20:57	2465.00	2470.00	2470.00	-55.00	2	3198
13:20:36	2465.00	2475.00	2465.00	-60.00	1	3196
13:20:36	2465.00	2475.00	2465.00	-60.00	1	3195
13:20:36	2465.00	2470.00	2465.00	-60.00	1	3194
13:20:35	2465.00	2470.00	2470.00	-55.00	3	3193
13:20:35	2465.00	2470.00	2465.00	-60.00	1	3190
13:20:34	2465.00	2470.00	2470.00	-55.00	1	3189
13:20:34	2470.00	2475.00	2470.00	-55.00	4	3188
13:20:19	2470.00	2475.00	2470.00	-55.00	1	3184
13:20:13	2470.00	2480.00	2470.00	-55.00	1	3183
13:20:13	2470.00	2475.00	2480.00	-45.00	1	3182
13:20:13	2470.00	2475.00	2475.00	-50.00	2	3181
13:20:08	2470.00	2480.00	2470.00	-55.00	1	3179
13:20:04	2475.00	2485.00	2475.00	-50.00	4	3178
13:20:03	2475.00	2485.00	2475.00	-50.00	1	3174
13:20:00	2475.00	2485.00	2475.00	-50.00	1	3173
13:19:56	2475.00	2485.00	2475.00	-50.00	1	3172
13:19:55	2475.00	2485.00	2485.00	-40.00	1	3171
13:19:55	2475.00	2485.00	2475.00	-50.00	3	3170
13:19:53	2475.00	2485.00	2475.00	-50.00	1	3167
13:19:52	2480.00	2485.00	2480.00	-45.00	2	3166
13:19:52	2480.00	2485.00	2480.00	-45.00	2	3164
13:19:52	2475.00	2480.00	2480.00	-45.00	4	3162
13:19:52	2475.00	2480.00	2480.00	-45.00	3	3158
13:19:48	2475.00	2480.00	2480.00	-45.00	1	3155
13:19:47	2475.00	2480.00	2475.00	-50.00	1	3154
13:19:39	2475.00	2480.00	2475.00	-50.00	1	3153
13:19:30	2470.00	2480.00	2480.00	-45.00	5	3152
13:19:30	2470.00	2475.00	2475.00	-50.00	3	3147
13:19:26	2470.00	2475.00	2475.00	-50.00	1	3144
13:19:26	2475.00	2480.00	2475.00	-50.00	1	3143
13:19:24	2470.00	2480.00	2480.00	-45.00	1	3142
13:19:08	2470.00	2480.00	2480.00	-45.00	3	3141
13:19:03	2470.00	2480.00	2470.00	-55.00	1	3138
13:19:01	2470.00	2480.00	2480.00	-45.00	1	3137
13:18:59	2470.00	2480.00	2480.00	-45.00	1	3136
13:18:58	2470.00	2480.00	2480.00	-45.00	1	3135
13:18:47	2470.00	2480.00	2480.00	-45.00	3	3134
13:18:25	2470.00	2480.00	2480.00	-45.00	3	3131
13:18:17	2470.00	2480.00	2480.00	-45.00	1	3128
13:18:13	2470.00	2480.00	2470.00	-55.00	1	3127
13:18:09	2470.00	2480.00	2480.00	-45.00	1	3126
13:18:04	2470.00	2475.00	2480.00	-45.00	1	3125
13:18:04	2470.00	2475.00	2475.00	-50.00	2	3124
13:17:58	2470.00	2475.00	2475.00	-50.00	12	3122
13:17:42	2470.00	2475.00	2475.00	-50.00	3	3110
13:17:20	2470.00	2475.00	2475.00	-50.00	3	3107
13:17:16	2470.00	2475.00	2475.00	-50.00	1	3104
13:17:10	2470.00	2475.00	2470.00	-55.00	1	3103
13:17:00	2470.00	2475.00	2470.00	-55.00	1	3102
13:16:58	2470.00	2475.00	2475.00	-50.00	3	3101
13:16:48	2470.00	2475.00	2470.00	-55.00	1	3098
13:16:43	2465.00	2470.00	2470.00	-55.00	1	3097
13:16:42	2465.00	2470.00	2470.00	-55.00	1	3096
13:16:37	2465.00	2470.00	2470.00	-55.00	3	3095
13:16:34	2465.00	2470.00	2470.00	-55.00	1	3092
13:16:31	2470.00	2475.00	2470.00	-55.00	1	3091
13:16:23	2465.00	2475.00	2475.00	-50.00	1	3090
13:16:15	2465.00	2475.00	2475.00	-50.00	1	3089
13:16:15	2465.00	2470.00	2475.00	-50.00	1	3088
13:16:15	2465.00	2470.00	2470.00	-55.00	2	3087
13:16:13	2465.00	2470.00	2470.00	-55.00	1	3085
13:16:03	2465.00	2470.00	2470.00	-55.00	2	3084
13:15:54	2465.00	2470.00	2470.00	-55.00	1	3082
13:15:54	2465.00	2470.00	2470.00	-55.00	3	3081
13:15:37	2465.00	2470.00	2470.00	-55.00	2	3078
13:15:37	2465.00	2470.00	2470.00	-55.00	22	3076
13:15:31	2465.00	2470.00	2470.00	-55.00	3	3054
13:15:31	2465.00	2470.00	2470.00	-55.00	1	3051
13:15:26	2465.00	2470.00	2465.00	-60.00	1	3050
13:15:24	2465.00	2470.00	2465.00	-60.00	1	3049
13:15:10	2465.00	2470.00	2465.00	-60.00	1	3048
13:15:10	2465.00	2470.00	2470.00	-55.00	3	3047
13:14:48	2465.00	2470.00	2470.00	-55.00	3	3044
13:14:42	2465.00	2470.00	2465.00	-60.00	1	3041
13:14:40	2465.00	2470.00	2465.00	-60.00	1	3040
13:14:38	2465.00	2470.00	2470.00	-55.00	1	3039
13:14:29	2465.00	2470.00	2465.00	-60.00	1	3038
13:14:27	2465.00	2470.00	2465.00	-60.00	1	3037
13:14:27	2465.00	2470.00	2465.00	-60.00	1	3036
13:14:27	2465.00	2470.00	2470.00	-55.00	3	3035
13:14:15	2465.00	2470.00	2465.00	-60.00	1	3032
13:14:15	2465.00	2470.00	2465.00	-60.00	3	3031
13:14:14	2465.00	2470.00	2465.00	-60.00	1	3028
13:14:06	2465.00	2470.00	2465.00	-60.00	1	3027
13:14:05	2465.00	2470.00	2470.00	-55.00	2	3026
13:13:56	2465.00	2470.00	2465.00	-60.00	1	3024
13:13:51	2465.00	2470.00	2465.00	-60.00	2	3023
13:13:48	2465.00	2470.00	2465.00	-60.00	4	3021
13:13:46	2465.00	2470.00	2470.00	-55.00	1	3017
13:13:43	2465.00	2470.00	2470.00	-55.00	3	3016
13:13:42	2465.00	2470.00	2465.00	-60.00	1	3013
13:13:37	2460.00	2465.00	2465.00	-60.00	7	3012
13:13:24	2460.00	2465.00	2460.00	-65.00	1	3005
13:13:23	2460.00	2465.00	2465.00	-60.00	1	3004
13:13:23	2460.00	2465.00	2465.00	-60.00	5	3003
13:13:22	2460.00	2465.00	2465.00	-60.00	3	2998
13:13:16	2460.00	2465.00	2460.00	-65.00	1	2995
13:13:00	2460.00	2465.00	2465.00	-60.00	3	2994
13:12:53	2460.00	2465.00	2465.00	-60.00	1	2991
13:12:43	2460.00	2465.00	2460.00	-65.00	1	2990
13:12:38	2460.00	2465.00	2465.00	-60.00	3	2989
13:12:34	2460.00	2465.00	2460.00	-65.00	1	2986
13:12:16	2460.00	2465.00	2465.00	-60.00	3	2985
13:12:00	2455.00	2465.00	2465.00	-60.00	1	2982
13:11:56	2455.00	2465.00	2455.00	-70.00	1	2981
13:11:55	2455.00	2460.00	2465.00	-60.00	2	2980
13:11:55	2455.00	2460.00	2460.00	-65.00	1	2978
13:11:52	2455.00	2465.00	2455.00	-70.00	1	2977
13:11:40	2455.00	2460.00	2455.00	-70.00	1	2976
13:11:34	2455.00	2460.00	2460.00	-65.00	1	2975
13:11:33	2455.00	2460.00	2455.00	-70.00	1	2974
13:11:33	2455.00	2460.00	2460.00	-65.00	3	2973
13:11:31	2460.00	2465.00	2460.00	-65.00	3	2970
13:11:26	2460.00	2465.00	2460.00	-65.00	1	2967
13:11:12	2460.00	2465.00	2460.00	-65.00	1	2966
13:11:12	2460.00	2465.00	2465.00	-60.00	3	2965
13:11:10	2460.00	2465.00	2460.00	-65.00	1	2962
13:11:08	2460.00	2465.00	2465.00	-60.00	1	2961
13:11:07	2460.00	2465.00	2460.00	-65.00	1	2960
13:10:50	2460.00	2465.00	2465.00	-60.00	3	2959
13:10:45	2460.00	2465.00	2460.00	-65.00	1	2956
13:10:32	2460.00	2465.00	2460.00	-65.00	1	2955
13:10:29	2460.00	2465.00	2460.00	-65.00	1	2954
13:10:29	2460.00	2465.00	2465.00	-60.00	3	2953
13:10:24	2460.00	2465.00	2460.00	-65.00	1	2950
13:10:19	2460.00	2465.00	2460.00	-65.00	1	2949
13:10:15	2460.00	2465.00	2465.00	-60.00	1	2948
13:10:09	2460.00	2465.00	2460.00	-65.00	1	2947
13:10:06	2460.00	2465.00	2465.00	-60.00	3	2946
13:09:46	2460.00	2470.00	2460.00	-65.00	1	2943
13:09:45	2460.00	2470.00	2470.00	-55.00	3	2942
13:09:23	2460.00	2465.00	2470.00	-55.00	2	2939
13:09:23	2460.00	2465.00	2465.00	-60.00	1	2937
13:09:23	2460.00	2465.00	2465.00	-60.00	1	2936
13:09:02	2460.00	2465.00	2465.00	-60.00	1	2935
13:09:02	2460.00	2465.00	2465.00	-60.00	3	2934
13:08:40	2460.00	2465.00	2465.00	-60.00	3	2931
13:08:30	2460.00	2465.00	2465.00	-60.00	1	2928
13:08:19	2460.00	2465.00	2465.00	-60.00	3	2927
13:08:07	2460.00	2465.00	2465.00	-60.00	1	2924
13:08:02	2455.00	2465.00	2455.00	-70.00	1	2923
13:08:01	2460.00	2465.00	2460.00	-65.00	1	2922
13:08:01	2460.00	2465.00	2460.00	-65.00	5	2921
13:07:59	2460.00	2465.00	2460.00	-65.00	1	2916
13:07:56	2460.00	2465.00	2465.00	-60.00	3	2915
13:07:38	2460.00	2470.00	2460.00	-65.00	1	2912
13:07:37	2460.00	2470.00	2470.00	-55.00	1	2911
13:07:35	2465.00	2470.00	2465.00	-60.00	3	2910
13:07:35	2465.00	2470.00	2470.00	-55.00	3	2907
13:07:18	2465.00	2470.00	2465.00	-60.00	1	2904
13:07:15	2465.00	2470.00	2465.00	-60.00	1	2903
13:07:13	2465.00	2470.00	2470.00	-55.00	3	2902
13:06:56	2465.00	2475.00	2465.00	-60.00	1	2899
13:06:54	2465.00	2475.00	2465.00	-60.00	2	2898
13:06:54	2465.00	2475.00	2465.00	-60.00	3	2896
13:06:53	2470.00	2475.00	2465.00	-60.00	1	2893
13:06:53	2470.00	2475.00	2470.00	-55.00	1	2892
13:06:53	2470.00	2475.00	2470.00	-55.00	6	2891
13:06:53	2475.00	2480.00	2475.00	-50.00	9	2885
13:06:53	2470.00	2475.00	2475.00	-50.00	1	2876
13:06:53	2470.00	2475.00	2470.00	-55.00	1	2875
13:06:52	2470.00	2475.00	2475.00	-50.00	3	2874
13:06:51	2470.00	2475.00	2475.00	-50.00	1	2871
13:06:45	2470.00	2475.00	2475.00	-50.00	1	2870
13:06:43	2470.00	2475.00	2470.00	-55.00	1	2869
13:06:43	2470.00	2475.00	2470.00	-55.00	1	2868
13:06:42	2470.00	2475.00	2470.00	-55.00	1	2867
13:06:39	2470.00	2475.00	2475.00	-50.00	1	2866
13:06:39	2470.00	2475.00	2475.00	-50.00	2	2865
13:06:30	2470.00	2475.00	2475.00	-50.00	3	2863
13:06:29	2470.00	2475.00	2470.00	-55.00	1	2860
13:06:17	2470.00	2475.00	2470.00	-55.00	1	2859
13:06:15	2470.00	2475.00	2475.00	-50.00	1	2858
13:06:09	2470.00	2475.00	2475.00	-50.00	3	2857
13:06:00	2470.00	2475.00	2475.00	-50.00	1	2854
13:05:52	2470.00	2475.00	2475.00	-50.00	1	2853
13:05:48	2470.00	2475.00	2470.00	-55.00	1	2852
13:05:47	2470.00	2475.00	2475.00	-50.00	3	2851
13:05:39	2470.00	2475.00	2470.00	-55.00	6	2848
13:05:25	2470.00	2475.00	2475.00	-50.00	3	2842
13:05:10	2465.00	2470.00	2470.00	-55.00	5	2839
13:05:07	2465.00	2470.00	2470.00	-55.00	2	2834
13:05:06	2465.00	2470.00	2470.00	-55.00	1	2832
13:05:03	2465.00	2470.00	2470.00	-55.00	3	2831
13:05:03	2465.00	2470.00	2465.00	-60.00	1	2828
13:05:02	2460.00	2465.00	2465.00	-60.00	3	2827
13:05:00	2460.00	2465.00	2465.00	-60.00	1	2824
13:04:54	2460.00	2465.00	2465.00	-60.00	1	2823
13:04:48	2465.00	2470.00	2465.00	-60.00	2	2822
13:04:42	2460.00	2470.00	2470.00	-55.00	3	2820
13:04:37	2460.00	2465.00	2465.00	-60.00	4	2817
13:04:27	2460.00	2465.00	2465.00	-60.00	2	2813
13:04:20	2460.00	2465.00	2465.00	-60.00	3	2811
13:04:16	2465.00	2470.00	2465.00	-60.00	3	2808
13:04:07	2465.00	2470.00	2470.00	-55.00	1	2805
13:04:03	2465.00	2470.00	2465.00	-60.00	2	2804
13:03:59	2460.00	2465.00	2470.00	-55.00	1	2802
13:03:59	2460.00	2465.00	2465.00	-60.00	2	2801
13:03:43	2465.00	2470.00	2465.00	-60.00	6	2799
13:03:43	2465.00	2470.00	2465.00	-60.00	3	2793
13:03:40	2465.00	2470.00	2465.00	-60.00	3	2790
13:03:39	2465.00	2470.00	2465.00	-60.00	1	2787
13:03:37	2460.00	2465.00	2470.00	-55.00	1	2786
13:03:37	2460.00	2465.00	2465.00	-60.00	2	2785
13:03:36	2460.00	2465.00	2460.00	-65.00	1	2783
13:03:33	2460.00	2465.00	2465.00	-60.00	1	2782
13:03:32	2460.00	2465.00	2465.00	-60.00	1	2781
13:03:25	2460.00	2465.00	2465.00	-60.00	8	2780
13:03:21	2460.00	2465.00	2465.00	-60.00	1	2772
13:03:16	2455.00	2460.00	2460.00	-65.00	9	2771
13:03:15	2455.00	2460.00	2460.00	-65.00	3	2762
13:03:14	2455.00	2460.00	2460.00	-65.00	1	2759
13:03:14	2455.00	2460.00	2460.00	-65.00	1	2758
13:03:10	2455.00	2460.00	2460.00	-65.00	1	2757
13:03:01	2455.00	2460.00	2460.00	-65.00	1	2756
13:03:01	2455.00	2460.00	2460.00	-65.00	1	2755
13:03:01	2450.00	2455.00	2455.00	-70.00	18	2754
13:02:59	2450.00	2455.00	2450.00	-75.00	1	2736
13:02:55	2445.00	2450.00	2450.00	-75.00	20	2735
13:02:53	2445.00	2450.00	2450.00	-75.00	3	2715
13:02:31	2445.00	2450.00	2450.00	-75.00	3	2712
13:02:22	2445.00	2450.00	2450.00	-75.00	1	2709
13:02:10	2445.00	2450.00	2450.00	-75.00	3	2708
13:01:53	2445.00	2450.00	2445.00	-80.00	1	2705
13:01:43	2445.00	2450.00	2445.00	-80.00	1	2704
13:01:36	2445.00	2450.00	2445.00	-80.00	1	2703
13:01:36	2445.00	2450.00	2445.00	-80.00	4	2702
13:01:29	2445.00	2450.00	2450.00	-75.00	1	2698
13:01:17	2445.00	2450.00	2445.00	-80.00	1	2697
13:01:02	2445.00	2450.00	2445.00	-80.00	1	2696
13:00:37	2445.00	2450.00	2450.00	-75.00	1	2695
13:00:34	2445.00	2450.00	2450.00	-75.00	1	2694
13:00:05	2445.00	2450.00	2450.00	-75.00	1	2693
12:59:44	2445.00	2450.00	2450.00	-75.00	1	2692
12:58:51	2445.00	2450.00	2450.00	-75.00	1	2691
12:58:02	2445.00	2450.00	2445.00	-80.00	1	2690
12:57:59	2445.00	2450.00	2450.00	-75.00	1	2689
12:57:06	2445.00	2450.00	2450.00	-75.00	1	2688
12:56:49	2445.00	2450.00	2445.00	-80.00	2	2687
12:56:49	2445.00	2450.00	2450.00	-75.00	2	2685
12:56:14	2445.00	2450.00	2450.00	-75.00	1	2683
12:55:23	2445.00	2450.00	2450.00	-75.00	1	2682
12:55:21	2445.00	2450.00	2450.00	-75.00	1	2681
12:55:09	2445.00	2450.00	2450.00	-75.00	1	2680
12:55:06	2440.00	2445.00	2445.00	-80.00	1	2679
12:55:06	2440.00	2445.00	2445.00	-80.00	1	2678
12:55:06	2440.00	2445.00	2445.00	-80.00	1	2677
12:55:06	2440.00	2445.00	2440.00	-85.00	3	2676
12:55:06	2440.00	2445.00	2445.00	-80.00	6	2673
12:55:06	2440.00	2445.00	2445.00	-80.00	1	2667
12:55:06	2440.00	2445.00	2445.00	-80.00	1	2666
12:55:06	2440.00	2445.00	2445.00	-80.00	3	2665
12:55:06	2440.00	2445.00	2445.00	-80.00	1	2662
12:55:06	2440.00	2445.00	2445.00	-80.00	11	2661
12:54:54	2440.00	2445.00	2445.00	-80.00	1	2650
12:54:30	2440.00	2445.00	2440.00	-85.00	4	2649
12:54:28	2440.00	2445.00	2445.00	-80.00	1	2645
12:54:26	2440.00	2445.00	2440.00	-85.00	1	2644
12:54:22	2440.00	2445.00	2440.00	-85.00	1	2643
12:53:44	2440.00	2445.00	2440.00	-85.00	1	2642
12:53:36	2440.00	2445.00	2445.00	-80.00	1	2641
12:53:31	2440.00	2445.00	2440.00	-85.00	1	2640
12:53:19	2440.00	2445.00	2445.00	-80.00	1	2639
12:52:43	2440.00	2445.00	2445.00	-80.00	1	2638
12:52:40	2440.00	2445.00	2440.00	-85.00	1	2637
12:52:19	2440.00	2445.00	2440.00	-85.00	1	2636
12:52:19	2440.00	2445.00	2440.00	-85.00	3	2635
12:52:07	2440.00	2445.00	2440.00	-85.00	1	2632
12:51:51	2440.00	2445.00	2445.00	-80.00	1	2631
12:51:31	2440.00	2445.00	2440.00	-85.00	2	2630
12:51:06	2440.00	2445.00	2440.00	-85.00	1	2628
12:51:00	2440.00	2445.00	2445.00	-80.00	1	2627
12:50:58	2440.00	2445.00	2445.00	-80.00	1	2626
12:50:25	2440.00	2445.00	2445.00	-80.00	1	2625
12:50:06	2440.00	2445.00	2445.00	-80.00	1	2624
12:49:34	2440.00	2445.00	2440.00	-85.00	1	2623
12:49:13	2440.00	2445.00	2445.00	-80.00	1	2622
12:48:58	2440.00	2445.00	2440.00	-85.00	1	2621
12:48:30	2440.00	2445.00	2440.00	-85.00	1	2620
12:48:25	2440.00	2445.00	2440.00	-85.00	2	2619
12:48:25	2440.00	2445.00	2440.00	-85.00	1	2617
12:48:20	2440.00	2445.00	2445.00	-80.00	1	2616
12:48:00	2440.00	2445.00	2445.00	-80.00	1	2615
12:47:59	2440.00	2445.00	2440.00	-85.00	1	2614
12:47:34	2440.00	2445.00	2440.00	-85.00	2	2613
12:47:28	2440.00	2445.00	2445.00	-80.00	1	2611
12:47:19	2445.00	2450.00	2445.00	-80.00	1	2610
12:46:55	2445.00	2450.00	2450.00	-75.00	1	2609
12:46:47	2445.00	2450.00	2445.00	-80.00	1	2608
12:46:37	2445.00	2450.00	2445.00	-80.00	1	2607
12:46:36	2445.00	2450.00	2450.00	-75.00	1	2606
12:46:35	2445.00	2450.00	2450.00	-75.00	1	2605
12:46:30	2445.00	2450.00	2445.00	-80.00	1	2604
12:46:30	2445.00	2450.00	2445.00	-80.00	3	2603
12:46:24	2445.00	2450.00	2445.00	-80.00	1	2600
12:46:23	2445.00	2450.00	2445.00	-80.00	2	2599
12:46:23	2445.00	2450.00	2445.00	-80.00	1	2597
12:46:08	2445.00	2450.00	2445.00	-80.00	1	2596
12:46:08	2445.00	2450.00	2445.00	-80.00	1	2595
12:46:02	2445.00	2450.00	2445.00	-80.00	1	2594
12:45:43	2445.00	2450.00	2450.00	-75.00	1	2593
12:45:36	2445.00	2450.00	2450.00	-75.00	2	2592
12:45:01	2445.00	2450.00	2450.00	-75.00	1	2590
12:44:50	2445.00	2450.00	2450.00	-75.00	1	2589
12:44:31	2445.00	2450.00	2445.00	-80.00	2	2588
12:44:23	2445.00	2450.00	2445.00	-80.00	1	2586
12:43:57	2445.00	2450.00	2445.00	-80.00	2	2585
12:43:57	2445.00	2450.00	2450.00	-75.00	1	2583
12:43:57	2445.00	2450.00	2450.00	-75.00	1	2582
12:43:57	2450.00	2455.00	2450.00	-75.00	4	2581
12:43:05	2450.00	2455.00	2455.00	-70.00	1	2577
12:42:51	2450.00	2455.00	2450.00	-75.00	1	2576
12:42:12	2450.00	2455.00	2455.00	-70.00	1	2575
12:41:20	2450.00	2455.00	2455.00	-70.00	1	2574
12:40:50	2450.00	2455.00	2450.00	-75.00	2	2573
12:40:50	2450.00	2455.00	2450.00	-75.00	4	2571
12:40:44	2450.00	2455.00	2450.00	-75.00	1	2567
12:40:27	2450.00	2455.00	2455.00	-70.00	1	2566
12:39:34	2450.00	2455.00	2455.00	-70.00	1	2565
12:39:27	2450.00	2455.00	2450.00	-75.00	1	2564
12:39:13	2450.00	2455.00	2450.00	-75.00	1	2563
12:39:13	2450.00	2455.00	2450.00	-75.00	3	2562
12:38:53	2450.00	2455.00	2450.00	-75.00	1	2559
12:38:52	2450.00	2455.00	2450.00	-75.00	1	2558
12:38:42	2450.00	2455.00	2455.00	-70.00	1	2557
12:38:42	2450.00	2455.00	2455.00	-70.00	1	2556
12:37:49	2450.00	2455.00	2455.00	-70.00	1	2555
12:36:57	2450.00	2455.00	2455.00	-70.00	1	2554
12:36:04	2450.00	2455.00	2455.00	-70.00	1	2553
12:36:04	2450.00	2455.00	2455.00	-70.00	1	2552
12:36:00	2450.00	2455.00	2450.00	-75.00	1	2551
12:35:11	2450.00	2455.00	2455.00	-70.00	1	2550
12:34:48	2455.00	2460.00	2455.00	-70.00	5	2549
12:34:48	2455.00	2460.00	2455.00	-70.00	3	2544
12:34:19	2455.00	2460.00	2460.00	-65.00	1	2541
12:34:05	2455.00	2460.00	2455.00	-70.00	1	2540
12:33:26	2455.00	2460.00	2460.00	-65.00	1	2539
12:32:57	2455.00	2460.00	2455.00	-70.00	1	2538
12:32:34	2455.00	2460.00	2460.00	-65.00	1	2537
12:32:10	2455.00	2460.00	2455.00	-70.00	1	2536
12:32:10	2455.00	2460.00	2455.00	-70.00	4	2535
12:31:48	2450.00	2455.00	2455.00	-70.00	1	2531
12:31:41	2450.00	2455.00	2455.00	-70.00	1	2530
12:31:36	2450.00	2455.00	2455.00	-70.00	1	2529
12:31:33	2450.00	2455.00	2455.00	-70.00	1	2528
12:30:58	2450.00	2455.00	2450.00	-75.00	3	2527
12:30:58	2450.00	2455.00	2455.00	-70.00	1	2524
12:30:54	2450.00	2455.00	2450.00	-75.00	1	2523
12:30:54	2450.00	2455.00	2455.00	-70.00	1	2522
12:30:54	2450.00	2455.00	2455.00	-70.00	1	2521
12:30:50	2450.00	2455.00	2455.00	-70.00	1	2520
12:30:48	2450.00	2455.00	2455.00	-70.00	1	2519
12:30:30	2450.00	2455.00	2455.00	-70.00	1	2518
12:30:12	2445.00	2450.00	2450.00	-75.00	3	2517
12:30:12	2445.00	2450.00	2450.00	-75.00	3	2514
12:30:12	2445.00	2450.00	2450.00	-75.00	5	2511
12:30:12	2445.00	2450.00	2450.00	-75.00	1	2506
12:30:06	2445.00	2450.00	2450.00	-75.00	1	2505
12:29:56	2445.00	2450.00	2450.00	-75.00	1	2504
12:29:05	2445.00	2450.00	2450.00	-75.00	1	2503
12:29:03	2445.00	2450.00	2450.00	-75.00	1	2502
12:28:56	2445.00	2450.00	2445.00	-80.00	1	2501
12:28:34	2445.00	2450.00	2445.00	-80.00	1	2500
12:28:11	2445.00	2450.00	2450.00	-75.00	1	2499
12:28:10	2445.00	2450.00	2445.00	-80.00	1	2498
12:27:18	2440.00	2445.00	2445.00	-80.00	1	2497
12:27:14	2440.00	2445.00	2445.00	-80.00	1	2496
12:27:09	2440.00	2445.00	2445.00	-80.00	1	2495
12:27:09	2440.00	2445.00	2445.00	-80.00	1	2494
12:27:02	2440.00	2445.00	2445.00	-80.00	1	2493
12:27:02	2440.00	2445.00	2445.00	-80.00	1	2492
12:26:50	2440.00	2445.00	2440.00	-85.00	1	2491
12:26:25	2440.00	2445.00	2445.00	-80.00	1	2490
12:25:33	2440.00	2445.00	2445.00	-80.00	1	2489
12:25:33	2440.00	2445.00	2445.00	-80.00	1	2488
12:25:18	2440.00	2445.00	2440.00	-85.00	2	2487
12:25:18	2440.00	2445.00	2445.00	-80.00	2	2485
12:25:18	2440.00	2445.00	2445.00	-80.00	1	2483
12:25:18	2440.00	2445.00	2445.00	-80.00	3	2482
12:25:18	2440.00	2445.00	2445.00	-80.00	5	2479
12:24:40	2440.00	2445.00	2445.00	-80.00	1	2474
12:24:10	2440.00	2445.00	2440.00	-85.00	1	2473
12:23:59	2440.00	2445.00	2440.00	-85.00	1	2472
12:23:57	2440.00	2445.00	2440.00	-85.00	3	2471
12:23:52	2440.00	2445.00	2440.00	-85.00	1	2468
12:23:52	2440.00	2445.00	2440.00	-85.00	1	2467
12:23:48	2440.00	2445.00	2445.00	-80.00	1	2466
12:23:38	2440.00	2445.00	2445.00	-80.00	1	2465
12:23:24	2440.00	2445.00	2445.00	-80.00	1	2464
12:23:24	2440.00	2445.00	2445.00	-80.00	1	2463
12:22:55	2440.00	2445.00	2445.00	-80.00	1	2462
12:22:52	2440.00	2445.00	2440.00	-85.00	1	2461
12:22:13	2440.00	2445.00	2440.00	-85.00	2	2460
12:22:13	2440.00	2445.00	2440.00	-85.00	1	2458
12:21:22	2440.00	2445.00	2445.00	-80.00	1	2457
12:20:56	2445.00	2450.00	2445.00	-80.00	2	2456
12:20:56	2445.00	2450.00	2445.00	-80.00	1	2454
12:20:40	2445.00	2450.00	2445.00	-80.00	1	2453
12:20:40	2445.00	2450.00	2445.00	-80.00	1	2452
12:20:40	2445.00	2450.00	2445.00	-80.00	3	2451
12:20:39	2445.00	2450.00	2450.00	-75.00	10	2448
12:20:26	2445.00	2450.00	2445.00	-80.00	1	2438
12:20:26	2445.00	2450.00	2445.00	-80.00	3	2437
12:20:02	2445.00	2450.00	2445.00	-80.00	1	2434
12:20:02	2445.00	2450.00	2445.00	-80.00	1	2433
12:19:55	2445.00	2450.00	2445.00	-80.00	1	2432
12:19:51	2445.00	2450.00	2445.00	-80.00	1	2431
12:19:32	2445.00	2450.00	2445.00	-80.00	1	2430
12:19:31	2445.00	2450.00	2445.00	-80.00	2	2429
12:19:31	2445.00	2450.00	2445.00	-80.00	1	2427
12:18:42	2445.00	2450.00	2445.00	-80.00	1	2426
12:18:22	2445.00	2450.00	2450.00	-75.00	1	2425
12:18:19	2445.00	2450.00	2445.00	-80.00	4	2424
12:18:15	2445.00	2450.00	2445.00	-80.00	1	2420
12:18:13	2445.00	2450.00	2450.00	-75.00	1	2419
12:17:48	2445.00	2450.00	2445.00	-80.00	1	2418
12:16:38	2445.00	2450.00	2445.00	-80.00	1	2417
12:16:04	2445.00	2450.00	2445.00	-80.00	2	2416
12:16:04	2445.00	2450.00	2445.00	-80.00	1	2414
12:16:00	2445.00	2450.00	2445.00	-80.00	1	2413
12:15:57	2445.00	2450.00	2445.00	-80.00	3	2412
12:15:56	2445.00	2450.00	2445.00	-80.00	1	2409
12:15:53	2445.00	2450.00	2445.00	-80.00	1	2408
12:15:47	2445.00	2450.00	2445.00	-80.00	3	2407
12:15:47	2450.00	2455.00	2450.00	-75.00	1	2404
12:15:47	2450.00	2455.00	2450.00	-75.00	1	2403
12:15:47	2450.00	2455.00	2450.00	-75.00	20	2402
12:15:17	2450.00	2455.00	2450.00	-75.00	2	2382
12:15:17	2450.00	2455.00	2450.00	-75.00	1	2380
12:14:58	2450.00	2455.00	2450.00	-75.00	1	2379
12:14:56	2450.00	2455.00	2450.00	-75.00	1	2378
12:14:56	2450.00	2455.00	2450.00	-75.00	4	2377
12:14:56	2450.00	2455.00	2450.00	-75.00	3	2373
12:14:32	2450.00	2455.00	2450.00	-75.00	3	2370
12:14:28	2450.00	2455.00	2450.00	-75.00	1	2367
12:13:05	2455.00	2460.00	2455.00	-70.00	1	2366
12:13:05	2455.00	2460.00	2455.00	-70.00	4	2365
12:12:31	2450.00	2455.00	2455.00	-70.00	1	2361
12:12:31	2450.00	2455.00	2455.00	-70.00	1	2360
12:12:31	2450.00	2455.00	2455.00	-70.00	1	2359
12:12:31	2450.00	2455.00	2455.00	-70.00	1	2358
12:12:27	2450.00	2455.00	2455.00	-70.00	1	2357
12:11:27	2450.00	2455.00	2455.00	-70.00	1	2356
12:11:09	2450.00	2455.00	2455.00	-70.00	1	2355
12:11:06	2450.00	2455.00	2455.00	-70.00	1	2354
12:11:06	2450.00	2455.00	2455.00	-70.00	1	2353
12:10:36	2450.00	2455.00	2455.00	-70.00	1	2352
12:10:33	2450.00	2455.00	2455.00	-70.00	1	2351
12:10:10	2450.00	2455.00	2455.00	-70.00	1	2350
12:09:58	2450.00	2460.00	2450.00	-75.00	1	2349
12:09:48	2450.00	2460.00	2450.00	-75.00	1	2348
12:09:16	2450.00	2460.00	2460.00	-65.00	1	2347
12:09:07	2455.00	2460.00	2455.00	-70.00	2	2346
12:09:00	2455.00	2460.00	2455.00	-70.00	1	2344
12:09:00	2455.00	2460.00	2455.00	-70.00	1	2343
12:09:00	2455.00	2460.00	2455.00	-70.00	3	2342
12:08:57	2455.00	2460.00	2455.00	-70.00	3	2339
12:08:56	2455.00	2460.00	2455.00	-70.00	1	2336
12:08:56	2455.00	2460.00	2455.00	-70.00	1	2335
12:07:41	2455.00	2460.00	2460.00	-65.00	1	2334
12:07:31	2455.00	2460.00	2455.00	-70.00	3	2333
12:07:27	2455.00	2460.00	2455.00	-70.00	1	2330
12:06:29	2455.00	2460.00	2460.00	-65.00	1	2329
12:06:18	2450.00	2455.00	2455.00	-70.00	23	2328
12:06:12	2450.00	2455.00	2450.00	-75.00	1	2305
12:05:22	2450.00	2455.00	2450.00	-75.00	1	2304
12:05:21	2450.00	2455.00	2450.00	-75.00	1	2303
12:03:48	2450.00	2455.00	2450.00	-75.00	1	2302
12:02:06	2450.00	2455.00	2450.00	-75.00	1	2301
12:01:31	2450.00	2455.00	2450.00	-75.00	1	2300
12:00:34	2450.00	2455.00	2450.00	-75.00	1	2299
12:00:20	2450.00	2455.00	2455.00	-70.00	1	2298
12:00:18	2450.00	2455.00	2450.00	-75.00	1	2297
11:59:50	2450.00	2455.00	2450.00	-75.00	4	2296
11:59:46	2450.00	2455.00	2450.00	-75.00	1	2292
11:57:37	2450.00	2455.00	2450.00	-75.00	1	2291
11:57:36	2450.00	2455.00	2450.00	-75.00	2	2290
11:57:23	2450.00	2455.00	2455.00	-70.00	1	2288
11:57:11	2450.00	2455.00	2450.00	-75.00	1	2287
11:56:55	2450.00	2455.00	2450.00	-75.00	1	2286
11:56:55	2450.00	2455.00	2450.00	-75.00	3	2285
11:55:57	2450.00	2455.00	2450.00	-75.00	1	2282
11:55:06	2450.00	2455.00	2450.00	-75.00	1	2281
11:53:58	2450.00	2455.00	2450.00	-75.00	1	2280
11:53:20	2450.00	2455.00	2450.00	-75.00	1	2279
11:53:20	2450.00	2455.00	2450.00	-75.00	1	2278
11:52:53	2450.00	2455.00	2450.00	-75.00	1	2277
11:52:26	2450.00	2455.00	2450.00	-75.00	1	2276
11:52:13	2455.00	2460.00	2455.00	-70.00	2	2275
11:52:13	2455.00	2460.00	2455.00	-70.00	1	2273
11:52:11	2455.00	2460.00	2455.00	-70.00	1	2272
11:52:11	2455.00	2460.00	2455.00	-70.00	1	2271
11:51:25	2455.00	2460.00	2460.00	-65.00	1	2270
11:51:14	2455.00	2460.00	2455.00	-70.00	3	2269
11:51:14	2455.00	2460.00	2455.00	-70.00	1	2266
11:51:00	2455.00	2460.00	2455.00	-70.00	1	2265
11:51:00	2455.00	2460.00	2460.00	-65.00	1	2264
11:50:50	2455.00	2460.00	2455.00	-70.00	2	2263
11:50:16	2455.00	2460.00	2455.00	-70.00	3	2261
11:50:03	2455.00	2460.00	2455.00	-70.00	1	2258
11:50:03	2455.00	2460.00	2460.00	-65.00	1	2257
11:50:03	2455.00	2460.00	2455.00	-70.00	1	2256
11:50:03	2460.00	2465.00	2460.00	-65.00	7	2255
11:50:03	2460.00	2465.00	2460.00	-65.00	1	2248
11:50:03	2460.00	2465.00	2460.00	-65.00	1	2247
11:50:03	2460.00	2465.00	2460.00	-65.00	3	2246
11:47:54	2455.00	2460.00	2460.00	-65.00	4	2243
11:47:30	2455.00	2460.00	2460.00	-65.00	1	2239
11:47:13	2460.00	2465.00	2460.00	-65.00	2	2238
11:47:13	2455.00	2465.00	2455.00	-70.00	1	2236
11:47:12	2455.00	2460.00	2460.00	-65.00	4	2235
11:47:12	2455.00	2460.00	2460.00	-65.00	3	2231
11:47:01	2460.00	2465.00	2460.00	-65.00	2	2228
11:46:52	2460.00	2465.00	2460.00	-65.00	1	2226
11:46:52	2455.00	2460.00	2460.00	-65.00	2	2225
11:46:52	2460.00	2465.00	2460.00	-65.00	2	2223
11:46:41	2460.00	2465.00	2460.00	-65.00	3	2221
11:46:34	2460.00	2465.00	2465.00	-60.00	1	2218
11:46:34	2460.00	2465.00	2460.00	-65.00	1	2217
11:46:34	2460.00	2465.00	2460.00	-65.00	1	2216
11:46:32	2460.00	2465.00	2460.00	-65.00	1	2215
11:46:29	2460.00	2465.00	2460.00	-65.00	1	2214
11:46:14	2460.00	2465.00	2460.00	-65.00	1	2213
11:45:01	2460.00	2465.00	2465.00	-60.00	1	2212
11:44:01	2455.00	2465.00	2455.00	-70.00	1	2211
11:44:00	2455.00	2465.00	2455.00	-70.00	1	2210
11:42:36	2455.00	2460.00	2460.00	-65.00	10	2209
11:42:36	2455.00	2460.00	2460.00	-65.00	1	2199
11:42:28	2455.00	2460.00	2460.00	-65.00	1	2198
11:42:23	2455.00	2460.00	2455.00	-70.00	1	2197
11:42:23	2455.00	2460.00	2460.00	-65.00	1	2196
11:41:54	2455.00	2460.00	2455.00	-70.00	1	2195
11:41:54	2455.00	2460.00	2455.00	-70.00	6	2194
11:41:54	2455.00	2460.00	2455.00	-70.00	1	2188
11:41:14	2455.00	2460.00	2460.00	-65.00	1	2187
11:41:07	2455.00	2460.00	2460.00	-65.00	1	2186
11:40:03	2460.00	2465.00	2460.00	-65.00	1	2185
11:39:46	2460.00	2465.00	2460.00	-65.00	1	2184
11:39:37	2460.00	2465.00	2460.00	-65.00	1	2183
11:39:37	2460.00	2465.00	2460.00	-65.00	1	2182
11:39:37	2460.00	2465.00	2460.00	-65.00	3	2181
11:39:31	2460.00	2465.00	2460.00	-65.00	1	2178
11:39:31	2460.00	2465.00	2460.00	-65.00	3	2177
11:38:36	2460.00	2465.00	2460.00	-65.00	4	2174
11:38:32	2460.00	2465.00	2460.00	-65.00	1	2170
11:38:09	2460.00	2465.00	2465.00	-60.00	1	2169
11:37:59	2460.00	2465.00	2465.00	-60.00	1	2168
11:37:52	2460.00	2465.00	2465.00	-60.00	1	2167
11:37:35	2460.00	2465.00	2460.00	-65.00	1	2166
11:37:28	2460.00	2465.00	2460.00	-65.00	1	2165
11:37:22	2455.00	2465.00	2455.00	-70.00	1	2164
11:37:22	2460.00	2465.00	2460.00	-65.00	4	2163
11:37:06	2460.00	2465.00	2460.00	-65.00	1	2159
11:36:33	2460.00	2465.00	2460.00	-65.00	3	2158
11:35:20	2460.00	2465.00	2460.00	-65.00	1	2155
11:34:21	2460.00	2465.00	2460.00	-65.00	1	2154
11:34:15	2460.00	2465.00	2460.00	-65.00	7	2153
11:34:14	2460.00	2465.00	2460.00	-65.00	2	2146
11:34:05	2460.00	2465.00	2460.00	-65.00	3	2144
11:34:01	2460.00	2465.00	2460.00	-65.00	1	2141
11:33:46	2460.00	2465.00	2460.00	-65.00	1	2140
11:33:32	2460.00	2465.00	2465.00	-60.00	1	2139
11:31:48	2455.00	2460.00	2460.00	-65.00	11	2138
11:31:44	2455.00	2460.00	2460.00	-65.00	1	2127
11:31:36	2455.00	2460.00	2460.00	-65.00	1	2126
11:29:33	2455.00	2460.00	2455.00	-70.00	1	2125
11:29:26	2450.00	2455.00	2455.00	-70.00	3	2124
11:29:26	2450.00	2455.00	2455.00	-70.00	1	2121
11:29:26	2450.00	2455.00	2455.00	-70.00	10	2120
11:28:55	2450.00	2455.00	2450.00	-75.00	1	2110
11:28:53	2450.00	2455.00	2455.00	-70.00	1	2109
11:28:06	2450.00	2455.00	2450.00	-75.00	1	2108
11:28:06	2450.00	2460.00	2450.00	-75.00	3	2107
11:28:05	2450.00	2460.00	2450.00	-75.00	1	2104
11:28:05	2455.00	2460.00	2455.00	-70.00	5	2103
11:28:05	2455.00	2460.00	2455.00	-70.00	1	2098
11:28:05	2455.00	2460.00	2455.00	-70.00	4	2097
11:27:48	2455.00	2460.00	2455.00	-70.00	1	2093
11:27:48	2455.00	2460.00	2455.00	-70.00	3	2092
11:27:44	2455.00	2460.00	2455.00	-70.00	1	2089
11:27:32	2455.00	2460.00	2460.00	-65.00	1	2088
11:26:18	2455.00	2460.00	2460.00	-65.00	3	2087
11:25:42	2455.00	2460.00	2460.00	-65.00	1	2084
11:25:40	2455.00	2460.00	2455.00	-70.00	1	2083
11:25:31	2455.00	2460.00	2455.00	-70.00	3	2082
11:25:27	2455.00	2460.00	2455.00	-70.00	1	2079
11:25:25	2455.00	2460.00	2455.00	-70.00	1	2078
11:25:25	2455.00	2460.00	2455.00	-70.00	1	2077
11:24:37	2455.00	2460.00	2460.00	-65.00	1	2076
11:24:27	2455.00	2460.00	2455.00	-70.00	1	2075
11:23:06	2455.00	2460.00	2460.00	-65.00	1	2074
11:20:58	2455.00	2460.00	2455.00	-70.00	2	2073
11:20:57	2455.00	2460.00	2455.00	-70.00	4	2071
11:20:51	2455.00	2460.00	2455.00	-70.00	5	2067
11:20:51	2455.00	2460.00	2455.00	-70.00	1	2062
11:19:42	2450.00	2455.00	2455.00	-70.00	9	2061
11:19:41	2450.00	2455.00	2455.00	-70.00	5	2052
11:19:26	2450.00	2455.00	2450.00	-75.00	1	2047
11:18:24	2450.00	2455.00	2450.00	-75.00	1	2046
11:18:24	2450.00	2455.00	2450.00	-75.00	1	2045
11:18:23	2450.00	2455.00	2450.00	-75.00	1	2044
11:17:07	2450.00	2455.00	2450.00	-75.00	1	2043
11:17:02	2450.00	2455.00	2450.00	-75.00	2	2042
11:17:01	2450.00	2455.00	2450.00	-75.00	1	2040
11:17:01	2450.00	2455.00	2450.00	-75.00	3	2039
11:16:57	2450.00	2455.00	2450.00	-75.00	1	2036
11:16:54	2450.00	2455.00	2455.00	-70.00	1	2035
11:16:50	2450.00	2455.00	2450.00	-75.00	1	2034
11:16:27	2450.00	2455.00	2450.00	-75.00	1	2033
11:16:26	2450.00	2455.00	2450.00	-75.00	1	2032
11:16:26	2450.00	2455.00	2450.00	-75.00	3	2031
11:16:12	2450.00	2455.00	2450.00	-75.00	1	2028
11:16:11	2450.00	2455.00	2450.00	-75.00	2	2027
11:16:11	2450.00	2455.00	2450.00	-75.00	1	2025
11:16:11	2445.00	2450.00	2450.00	-75.00	1	2024
11:16:11	2445.00	2450.00	2450.00	-75.00	2	2023
11:16:11	2450.00	2455.00	2450.00	-75.00	2	2021
11:15:51	2445.00	2455.00	2445.00	-80.00	1	2019
11:15:51	2450.00	2455.00	2450.00	-75.00	1	2018
11:15:41	2450.00	2455.00	2455.00	-70.00	1	2017
11:15:33	2450.00	2455.00	2450.00	-75.00	1	2016
11:15:33	2450.00	2455.00	2450.00	-75.00	1	2015
11:15:26	2450.00	2455.00	2450.00	-75.00	1	2014
11:15:26	2450.00	2455.00	2450.00	-75.00	1	2013
11:15:26	2450.00	2455.00	2450.00	-75.00	1	2012
11:15:25	2450.00	2455.00	2450.00	-75.00	1	2011
11:15:25	2450.00	2455.00	2450.00	-75.00	1	2010
11:15:25	2450.00	2455.00	2450.00	-75.00	10	2009
11:15:25	2450.00	2455.00	2450.00	-75.00	1	1999
11:15:25	2450.00	2455.00	2450.00	-75.00	1	1998
11:15:23	2450.00	2455.00	2450.00	-75.00	1	1997
11:15:23	2450.00	2455.00	2450.00	-75.00	2	1996
11:15:23	2450.00	2455.00	2450.00	-75.00	1	1994
11:15:20	2450.00	2455.00	2450.00	-75.00	3	1993
11:15:18	2450.00	2455.00	2455.00	-70.00	1	1990
11:15:17	2450.00	2455.00	2450.00	-75.00	1	1989
11:15:17	2450.00	2455.00	2450.00	-75.00	5	1988
11:15:13	2450.00	2455.00	2450.00	-75.00	1	1983
11:15:04	2450.00	2455.00	2450.00	-75.00	2	1982
11:15:03	2450.00	2455.00	2450.00	-75.00	1	1980
11:14:55	2450.00	2455.00	2450.00	-75.00	1	1979
11:14:55	2450.00	2455.00	2450.00	-75.00	3	1978
11:14:30	2450.00	2455.00	2455.00	-70.00	1	1975
11:14:17	2450.00	2455.00	2455.00	-70.00	1	1974
11:13:46	2450.00	2455.00	2450.00	-75.00	1	1973
11:13:46	2450.00	2455.00	2450.00	-75.00	3	1972
11:13:46	2450.00	2455.00	2455.00	-70.00	1	1969
11:13:39	2450.00	2455.00	2455.00	-70.00	1	1968
11:13:29	2450.00	2455.00	2455.00	-70.00	1	1967
11:13:17	2450.00	2455.00	2455.00	-70.00	1	1966
11:12:33	2450.00	2455.00	2450.00	-75.00	1	1965
11:12:33	2450.00	2455.00	2450.00	-75.00	1	1964
11:12:29	2450.00	2455.00	2455.00	-70.00	1	1963
11:12:26	2450.00	2455.00	2450.00	-75.00	1	1962
11:12:23	2450.00	2455.00	2450.00	-75.00	1	1961
11:11:53	2450.00	2455.00	2450.00	-75.00	1	1960
11:11:02	2450.00	2455.00	2450.00	-75.00	1	1959
11:11:00	2450.00	2455.00	2450.00	-75.00	1	1958
11:11:00	2450.00	2455.00	2450.00	-75.00	1	1957
11:10:27	2450.00	2455.00	2450.00	-75.00	1	1956
11:10:14	2450.00	2455.00	2450.00	-75.00	1	1955
11:10:14	2450.00	2455.00	2450.00	-75.00	1	1954
11:09:59	2450.00	2455.00	2450.00	-75.00	1	1953
11:09:35	2450.00	2455.00	2450.00	-75.00	1	1952
11:09:30	2450.00	2455.00	2450.00	-75.00	1	1951
11:09:29	2450.00	2455.00	2455.00	-70.00	1	1950
11:08:57	2450.00	2455.00	2455.00	-70.00	1	1949
11:08:21	2450.00	2455.00	2455.00	-70.00	1	1948
11:06:45	2450.00	2455.00	2455.00	-70.00	1	1947
11:06:24	2450.00	2460.00	2450.00	-75.00	1	1946
11:06:24	2455.00	2460.00	2455.00	-70.00	4	1945
11:06:10	2455.00	2460.00	2455.00	-70.00	1	1941
11:06:09	2455.00	2460.00	2455.00	-70.00	1	1940
11:06:09	2460.00	2465.00	2460.00	-65.00	5	1939
11:06:09	2460.00	2465.00	2460.00	-65.00	1	1934
11:06:04	2460.00	2465.00	2460.00	-65.00	1	1933
11:05:54	2460.00	2465.00	2460.00	-65.00	1	1932
11:05:17	2460.00	2465.00	2460.00	-65.00	1	1931
11:05:17	2460.00	2465.00	2460.00	-65.00	1	1930
11:05:04	2465.00	2470.00	2465.00	-60.00	1	1929
11:04:16	2460.00	2470.00	2460.00	-65.00	1	1928
11:04:15	2465.00	2470.00	2465.00	-60.00	1	1927
11:04:08	2465.00	2470.00	2465.00	-60.00	2	1926
11:04:07	2465.00	2470.00	2465.00	-60.00	1	1924
11:04:07	2465.00	2470.00	2465.00	-60.00	1	1923
11:04:07	2470.00	2475.00	2470.00	-55.00	2	1922
11:04:07	2470.00	2475.00	2470.00	-55.00	19	1920
11:03:14	2470.00	2475.00	2475.00	-50.00	1	1901
11:02:49	2470.00	2475.00	2475.00	-50.00	1	1900
11:02:40	2470.00	2475.00	2475.00	-50.00	1	1899
11:02:08	2470.00	2475.00	2475.00	-50.00	1	1898
11:01:39	2470.00	2475.00	2475.00	-50.00	1	1897
11:01:12	2470.00	2475.00	2475.00	-50.00	1	1896
11:01:09	2470.00	2475.00	2475.00	-50.00	1	1895
11:01:07	2470.00	2475.00	2475.00	-50.00	1	1894
10:59:51	2470.00	2475.00	2475.00	-50.00	1	1893
10:59:47	2470.00	2475.00	2475.00	-50.00	1	1892
10:59:22	2470.00	2475.00	2475.00	-50.00	1	1891
10:59:03	2470.00	2475.00	2470.00	-55.00	1	1890
10:58:18	2470.00	2475.00	2475.00	-50.00	1	1889
10:57:50	2470.00	2475.00	2475.00	-50.00	1	1888
10:57:33	2470.00	2475.00	2475.00	-50.00	1	1887
10:56:45	2470.00	2475.00	2475.00	-50.00	2	1886
10:56:42	2470.00	2475.00	2475.00	-50.00	1	1884
10:56:41	2465.00	2470.00	2470.00	-55.00	6	1883
10:56:33	2465.00	2470.00	2470.00	-55.00	1	1877
10:56:20	2465.00	2470.00	2470.00	-55.00	1	1876
10:56:15	2465.00	2470.00	2470.00	-55.00	1	1875
10:56:00	2460.00	2470.00	2470.00	-55.00	1	1874
10:55:50	2460.00	2465.00	2465.00	-60.00	18	1873
10:55:33	2460.00	2465.00	2465.00	-60.00	1	1855
10:55:33	2460.00	2465.00	2460.00	-65.00	1	1854
10:53:59	2460.00	2465.00	2465.00	-60.00	1	1853
10:53:02	2460.00	2465.00	2465.00	-60.00	1	1852
10:52:28	2460.00	2465.00	2465.00	-60.00	1	1851
10:51:15	2460.00	2465.00	2465.00	-60.00	1	1850
10:51:02	2460.00	2465.00	2465.00	-60.00	1	1849
10:51:01	2460.00	2465.00	2465.00	-60.00	2	1848
10:50:14	2460.00	2465.00	2460.00	-65.00	1	1846
10:50:01	2460.00	2465.00	2465.00	-60.00	1	1845
10:48:55	2460.00	2465.00	2465.00	-60.00	1	1844
10:48:50	2460.00	2465.00	2460.00	-65.00	1	1843
10:48:30	2460.00	2465.00	2460.00	-65.00	1	1842
10:47:54	2450.00	2455.00	2465.00	-60.00	1	1841
10:47:54	2450.00	2455.00	2460.00	-65.00	11	1840
10:47:54	2450.00	2455.00	2455.00	-70.00	11	1829
10:47:44	2450.00	2455.00	2450.00	-75.00	1	1818
10:46:50	2450.00	2455.00	2450.00	-75.00	1	1817
10:46:39	2450.00	2455.00	2450.00	-75.00	1	1816
10:46:20	2450.00	2455.00	2450.00	-75.00	1	1815
10:46:20	2450.00	2455.00	2450.00	-75.00	1	1814
10:46:19	2450.00	2455.00	2450.00	-75.00	1	1813
10:46:19	2450.00	2455.00	2450.00	-75.00	3	1812
10:45:52	2455.00	2460.00	2455.00	-70.00	1	1809
10:45:52	2455.00	2460.00	2455.00	-70.00	1	1808
10:45:36	2455.00	2460.00	2455.00	-70.00	2	1807
10:45:16	2455.00	2460.00	2455.00	-70.00	1	1805
10:45:15	2460.00	2465.00	2460.00	-65.00	1	1804
10:45:15	2460.00	2465.00	2460.00	-65.00	1	1803
10:45:15	2460.00	2465.00	2460.00	-65.00	1	1802
10:45:15	2460.00	2465.00	2460.00	-65.00	2	1801
10:43:20	2460.00	2465.00	2465.00	-60.00	1	1799
10:43:19	2460.00	2465.00	2460.00	-65.00	2	1798
10:43:19	2465.00	2470.00	2465.00	-60.00	10	1796
10:41:41	2470.00	2475.00	2470.00	-55.00	3	1786
10:41:41	2470.00	2475.00	2470.00	-55.00	8	1783
10:41:38	2470.00	2475.00	2470.00	-55.00	1	1775
10:41:05	2470.00	2475.00	2470.00	-55.00	1	1774
10:40:51	2470.00	2475.00	2475.00	-50.00	1	1773
10:40:28	2470.00	2475.00	2475.00	-50.00	1	1772
10:40:02	2470.00	2475.00	2475.00	-50.00	1	1771
10:39:01	2470.00	2475.00	2475.00	-50.00	1	1770
10:38:39	2470.00	2475.00	2475.00	-50.00	1	1769
10:38:39	2470.00	2475.00	2475.00	-50.00	1	1768
10:38:39	2465.00	2470.00	2470.00	-55.00	15	1767
10:38:27	2465.00	2470.00	2470.00	-55.00	1	1752
10:35:52	2470.00	2475.00	2470.00	-55.00	1	1751
10:35:21	2470.00	2475.00	2470.00	-55.00	1	1750
10:35:19	2470.00	2475.00	2470.00	-55.00	1	1749
10:35:19	2475.00	2480.00	2475.00	-50.00	1	1748
10:35:19	2475.00	2480.00	2475.00	-50.00	1	1747
10:35:19	2475.00	2480.00	2475.00	-50.00	1	1746
10:35:19	2475.00	2480.00	2475.00	-50.00	1	1745
10:34:21	2475.00	2480.00	2475.00	-50.00	1	1744
10:33:56	2475.00	2480.00	2475.00	-50.00	1	1743
10:33:53	2475.00	2480.00	2475.00	-50.00	1	1742
10:33:52	2475.00	2480.00	2475.00	-50.00	1	1741
10:33:52	2480.00	2485.00	2480.00	-45.00	1	1740
10:33:52	2480.00	2485.00	2480.00	-45.00	1	1739
10:33:44	2480.00	2485.00	2480.00	-45.00	1	1738
10:33:33	2480.00	2485.00	2480.00	-45.00	1	1737
10:33:06	2480.00	2485.00	2480.00	-45.00	1	1736
10:32:15	2480.00	2485.00	2480.00	-45.00	1	1735
10:32:14	2480.00	2485.00	2480.00	-45.00	1	1734
10:32:14	2480.00	2485.00	2480.00	-45.00	1	1733
10:32:05	2480.00	2485.00	2480.00	-45.00	1	1732
10:32:05	2480.00	2485.00	2480.00	-45.00	8	1731
10:31:59	2480.00	2485.00	2485.00	-40.00	1	1723
10:31:48	2480.00	2485.00	2485.00	-40.00	1	1722
10:29:03	2480.00	2485.00	2480.00	-45.00	5	1721
10:28:25	2475.00	2480.00	2480.00	-45.00	1	1716
10:28:25	2475.00	2480.00	2480.00	-45.00	2	1715
10:28:23	2475.00	2480.00	2480.00	-45.00	1	1713
10:28:08	2475.00	2480.00	2480.00	-45.00	1	1712
10:27:53	2475.00	2480.00	2480.00	-45.00	1	1711
10:27:31	2470.00	2480.00	2480.00	-45.00	1	1710
10:26:40	2470.00	2480.00	2470.00	-55.00	1	1709
10:26:39	2470.00	2475.00	2475.00	-50.00	1	1708
10:26:39	2470.00	2475.00	2475.00	-50.00	1	1707
10:26:38	2470.00	2475.00	2475.00	-50.00	1	1706
10:26:31	2470.00	2475.00	2475.00	-50.00	1	1705
10:25:15	2465.00	2470.00	2470.00	-55.00	14	1704
10:25:15	2465.00	2470.00	2470.00	-55.00	1	1690
10:24:20	2465.00	2470.00	2465.00	-60.00	1	1689
10:24:11	2465.00	2470.00	2465.00	-60.00	1	1688
10:23:43	2465.00	2470.00	2465.00	-60.00	1	1687
10:22:59	2465.00	2470.00	2465.00	-60.00	1	1686
10:22:46	2465.00	2470.00	2465.00	-60.00	1	1685
10:22:46	2465.00	2470.00	2465.00	-60.00	1	1684
10:22:21	2465.00	2470.00	2465.00	-60.00	2	1683
10:22:21	2460.00	2465.00	2465.00	-60.00	3	1681
10:22:14	2465.00	2470.00	2465.00	-60.00	1	1678
10:22:05	2465.00	2470.00	2465.00	-60.00	1	1677
10:22:05	2465.00	2470.00	2465.00	-60.00	1	1676
10:22:05	2465.00	2470.00	2465.00	-60.00	1	1675
10:21:26	2465.00	2470.00	2465.00	-60.00	1	1674
10:21:15	2465.00	2470.00	2465.00	-60.00	1	1673
10:21:01	2465.00	2470.00	2465.00	-60.00	1	1672
10:20:46	2465.00	2470.00	2465.00	-60.00	2	1671
10:20:17	2465.00	2470.00	2465.00	-60.00	1	1669
10:20:14	2465.00	2475.00	2465.00	-60.00	1	1668
10:20:13	2465.00	2475.00	2465.00	-60.00	2	1667
10:20:13	2470.00	2475.00	2470.00	-55.00	3	1665
10:20:13	2470.00	2475.00	2470.00	-55.00	6	1662
10:20:13	2475.00	2480.00	2475.00	-50.00	4	1656
10:17:44	2480.00	2485.00	2480.00	-45.00	1	1652
10:17:20	2480.00	2485.00	2480.00	-45.00	1	1651
10:17:20	2480.00	2485.00	2480.00	-45.00	1	1650
10:16:53	2480.00	2485.00	2480.00	-45.00	1	1649
10:15:45	2480.00	2485.00	2480.00	-45.00	1	1648
10:15:38	2480.00	2485.00	2480.00	-45.00	1	1647
10:15:37	2480.00	2485.00	2480.00	-45.00	1	1646
10:15:36	2480.00	2485.00	2480.00	-45.00	6	1645
10:14:43	2480.00	2485.00	2480.00	-45.00	1	1639
10:14:09	2480.00	2485.00	2480.00	-45.00	5	1638
10:13:25	2475.00	2480.00	2480.00	-45.00	1	1633
10:13:07	2475.00	2485.00	2475.00	-50.00	1	1632
10:13:04	2475.00	2485.00	2475.00	-50.00	3	1631
10:13:03	2475.00	2480.00	2480.00	-45.00	2	1628
10:13:03	2470.00	2475.00	2475.00	-50.00	1	1626
10:13:03	2470.00	2475.00	2475.00	-50.00	2	1625
10:13:03	2470.00	2475.00	2475.00	-50.00	1	1623
10:13:03	2470.00	2475.00	2475.00	-50.00	12	1622
10:12:40	2470.00	2475.00	2470.00	-55.00	1	1610
10:12:20	2470.00	2475.00	2470.00	-55.00	1	1609
10:12:11	2470.00	2475.00	2470.00	-55.00	1	1608
10:11:58	2470.00	2475.00	2470.00	-55.00	1	1607
10:11:57	2470.00	2475.00	2470.00	-55.00	1	1606
10:11:56	2470.00	2475.00	2470.00	-55.00	1	1605
10:11:52	2470.00	2475.00	2470.00	-55.00	1	1604
10:11:51	2470.00	2475.00	2470.00	-55.00	1	1603
10:11:17	2470.00	2475.00	2470.00	-55.00	1	1602
10:10:37	2475.00	2480.00	2475.00	-50.00	10	1601
10:10:03	2480.00	2485.00	2480.00	-45.00	1	1591
10:10:03	2480.00	2485.00	2480.00	-45.00	1	1590
10:10:01	2480.00	2485.00	2480.00	-45.00	1	1589
10:09:56	2480.00	2485.00	2480.00	-45.00	1	1588
10:09:48	2480.00	2485.00	2480.00	-45.00	1	1587
10:09:46	2480.00	2485.00	2480.00	-45.00	1	1586
10:09:38	2480.00	2485.00	2480.00	-45.00	1	1585
10:09:37	2485.00	2490.00	2485.00	-40.00	6	1584
10:09:37	2485.00	2490.00	2485.00	-40.00	1	1578
10:09:37	2485.00	2490.00	2485.00	-40.00	1	1577
10:09:37	2485.00	2490.00	2485.00	-40.00	2	1576
10:09:23	2485.00	2490.00	2485.00	-40.00	1	1574
10:08:30	2485.00	2490.00	2485.00	-40.00	1	1573
10:08:27	2485.00	2490.00	2485.00	-40.00	2	1572
10:07:57	2485.00	2490.00	2490.00	-35.00	3	1570
10:07:57	2490.00	2495.00	2490.00	-35.00	4	1567
10:07:57	2490.00	2495.00	2490.00	-35.00	1	1563
10:07:57	2490.00	2495.00	2490.00	-35.00	6	1562
10:05:35	2490.00	2495.00	2490.00	-35.00	1	1556
10:05:33	2490.00	2495.00	2490.00	-35.00	1	1555
10:03:17	2485.00	2490.00	2490.00	-35.00	1	1554
10:03:17	2485.00	2490.00	2490.00	-35.00	1	1553
10:03:13	2490.00	2495.00	2490.00	-35.00	1	1552
10:03:01	2490.00	2495.00	2490.00	-35.00	1	1551
10:02:28	2490.00	2495.00	2490.00	-35.00	2	1550
10:01:49	2485.00	2490.00	2490.00	-35.00	1	1548
10:01:44	2485.00	2490.00	2490.00	-35.00	2	1547
10:01:42	2485.00	2490.00	2490.00	-35.00	1	1545
10:01:42	2485.00	2490.00	2490.00	-35.00	1	1544
10:01:42	2485.00	2490.00	2490.00	-35.00	1	1543
10:01:42	2485.00	2490.00	2490.00	-35.00	1	1542
10:01:42	2490.00	2495.00	2490.00	-35.00	4	1541
10:00:59	2490.00	2495.00	2490.00	-35.00	1	1537
10:00:14	2490.00	2495.00	2490.00	-35.00	1	1536
09:59:47	2490.00	2495.00	2490.00	-35.00	1	1535
09:59:29	2490.00	2495.00	2490.00	-35.00	1	1534
09:59:19	2490.00	2495.00	2490.00	-35.00	1	1533
09:58:58	2490.00	2495.00	2490.00	-35.00	1	1532
09:58:53	2490.00	2495.00	2490.00	-35.00	1	1531
09:58:47	2490.00	2495.00	2490.00	-35.00	1	1530
09:58:05	2490.00	2495.00	2490.00	-35.00	1	1529
09:57:54	2490.00	2495.00	2495.00	-30.00	1	1528
09:57:48	2490.00	2495.00	2490.00	-35.00	2	1527
09:57:47	2490.00	2495.00	2490.00	-35.00	1	1525
09:57:36	2490.00	2495.00	2490.00	-35.00	1	1524
09:57:27	2490.00	2495.00	2490.00	-35.00	1	1523
09:57:22	2490.00	2495.00	2495.00	-30.00	1	1522
09:57:12	2495.00	2500.00	2495.00	-30.00	1	1521
09:57:12	2495.00	2500.00	2495.00	-30.00	1	1520
09:57:12	2495.00	2500.00	2495.00	-30.00	2	1519
09:56:59	2500.00	2505.00	2500.00	-25.00	9	1517
09:56:46	2500.00	2505.00	2500.00	-25.00	1	1508
09:54:55	2495.00	2505.00	2505.00	-20.00	1	1507
09:54:42	2495.00	2500.00	2500.00	-25.00	2	1506
09:54:25	2490.00	2495.00	2495.00	-30.00	1	1504
09:54:23	2490.00	2495.00	2495.00	-30.00	3	1503
09:54:20	2495.00	2500.00	2495.00	-30.00	3	1500
09:54:20	2495.00	2500.00	2495.00	-30.00	1	1497
09:54:17	2495.00	2500.00	2495.00	-30.00	1	1496
09:54:15	2495.00	2500.00	2500.00	-25.00	1	1495
09:54:15	2495.00	2500.00	2500.00	-25.00	4	1494
09:54:15	2500.00	2505.00	2500.00	-25.00	10	1490
09:54:05	2505.00	2510.00	2505.00	-20.00	12	1480
09:54:05	2505.00	2510.00	2505.00	-20.00	1	1468
09:53:51	2505.00	2510.00	2505.00	-20.00	1	1467
09:53:36	2505.00	2510.00	2510.00	-15.00	1	1466
09:52:37	2505.00	2510.00	2510.00	-15.00	1	1465
09:52:08	2500.00	2505.00	2505.00	-20.00	2	1464
09:52:08	2500.00	2505.00	2505.00	-20.00	8	1462
09:51:18	2500.00	2505.00	2500.00	-25.00	1	1454
09:51:16	2500.00	2505.00	2505.00	-20.00	1	1453
09:51:15	2500.00	2505.00	2500.00	-25.00	10	1452
09:50:59	2500.00	2505.00	2505.00	-20.00	1	1442
09:50:58	2495.00	2500.00	2500.00	-25.00	1	1441
09:50:58	2500.00	2505.00	2500.00	-25.00	10	1440
09:50:58	2500.00	2510.00	2500.00	-25.00	10	1430
09:50:58	2500.00	2510.00	2500.00	-25.00	1	1420
09:50:55	2500.00	2505.00	2505.00	-20.00	1	1419
09:50:44	2505.00	2510.00	2505.00	-20.00	2	1418
09:50:41	2500.00	2505.00	2505.00	-20.00	1	1416
09:50:40	2500.00	2505.00	2505.00	-20.00	1	1415
09:50:39	2500.00	2505.00	2505.00	-20.00	1	1414
09:50:35	2500.00	2505.00	2505.00	-20.00	1	1413
09:50:24	2500.00	2505.00	2505.00	-20.00	1	1412
09:50:24	2505.00	2510.00	2505.00	-20.00	1	1411
09:50:20	2505.00	2510.00	2505.00	-20.00	1	1410
09:50:19	2500.00	2505.00	2505.00	-20.00	1	1409
09:50:17	2500.00	2505.00	2505.00	-20.00	1	1408
09:50:16	2500.00	2505.00	2505.00	-20.00	1	1407
09:50:15	2500.00	2505.00	2505.00	-20.00	1	1406
09:50:13	2500.00	2505.00	2505.00	-20.00	1	1405
09:50:12	2500.00	2505.00	2505.00	-20.00	1	1404
09:50:05	2500.00	2505.00	2505.00	-20.00	1	1403
09:50:04	2500.00	2505.00	2500.00	-25.00	3	1402
09:49:58	2500.00	2505.00	2505.00	-20.00	1	1399
09:49:58	2495.00	2500.00	2500.00	-25.00	5	1398
09:49:58	2495.00	2500.00	2500.00	-25.00	1	1393
09:49:58	2495.00	2500.00	2500.00	-25.00	1	1392
09:49:58	2495.00	2500.00	2500.00	-25.00	4	1391
09:49:58	2495.00	2500.00	2500.00	-25.00	1	1387
09:49:58	2495.00	2500.00	2500.00	-25.00	2	1386
09:49:33	2495.00	2500.00	2495.00	-30.00	5	1384
09:49:30	2495.00	2500.00	2495.00	-30.00	1	1379
09:49:24	2495.00	2500.00	2495.00	-30.00	1	1378
09:49:23	2495.00	2500.00	2500.00	-25.00	1	1377
09:49:05	2495.00	2500.00	2495.00	-30.00	1	1376
09:48:39	2495.00	2500.00	2495.00	-30.00	1	1375
09:48:28	2490.00	2495.00	2495.00	-30.00	10	1374
09:48:28	2485.00	2490.00	2490.00	-35.00	2	1364
09:48:28	2485.00	2490.00	2490.00	-35.00	8	1362
09:48:17	2485.00	2490.00	2485.00	-40.00	1	1354
09:48:14	2485.00	2490.00	2485.00	-40.00	1	1353
09:47:49	2485.00	2490.00	2485.00	-40.00	1	1352
09:47:23	2485.00	2490.00	2485.00	-40.00	1	1351
09:46:58	2480.00	2490.00	2480.00	-45.00	1	1350
09:46:36	2485.00	2490.00	2485.00	-40.00	1	1349
09:46:36	2485.00	2490.00	2485.00	-40.00	1	1348
09:46:36	2480.00	2485.00	2485.00	-40.00	8	1347
09:46:34	2480.00	2485.00	2480.00	-45.00	1	1339
09:46:33	2480.00	2485.00	2480.00	-45.00	1	1338
09:46:12	2485.00	2490.00	2485.00	-40.00	7	1337
09:46:07	2485.00	2490.00	2485.00	-40.00	1	1330
09:45:54	2480.00	2490.00	2490.00	-35.00	2	1329
09:45:42	2480.00	2490.00	2480.00	-45.00	1	1327
09:45:39	2480.00	2485.00	2485.00	-40.00	1	1326
09:45:26	2480.00	2485.00	2485.00	-40.00	3	1325
09:45:17	2480.00	2485.00	2480.00	-45.00	1	1322
09:45:12	2475.00	2480.00	2480.00	-45.00	4	1321
09:45:06	2475.00	2480.00	2480.00	-45.00	1	1317
09:44:51	2475.00	2480.00	2475.00	-50.00	1	1316
09:44:26	2475.00	2480.00	2475.00	-50.00	1	1315
09:44:01	2475.00	2480.00	2475.00	-50.00	1	1314
09:43:40	2475.00	2480.00	2480.00	-45.00	1	1313
09:43:40	2475.00	2480.00	2480.00	-45.00	2	1312
09:43:40	2475.00	2480.00	2480.00	-45.00	4	1310
09:43:40	2475.00	2480.00	2480.00	-45.00	2	1306
09:43:40	2475.00	2480.00	2480.00	-45.00	1	1304
09:43:35	2475.00	2480.00	2475.00	-50.00	1	1303
09:43:10	2475.00	2480.00	2475.00	-50.00	1	1302
09:42:45	2475.00	2480.00	2475.00	-50.00	1	1301
09:42:19	2475.00	2480.00	2475.00	-50.00	1	1300
09:42:12	2475.00	2480.00	2475.00	-50.00	1	1299
09:42:11	2475.00	2480.00	2480.00	-45.00	1	1298
09:42:06	2475.00	2480.00	2475.00	-50.00	1	1297
09:42:05	2475.00	2480.00	2475.00	-50.00	1	1296
09:41:56	2475.00	2480.00	2475.00	-50.00	1	1295
09:41:54	2475.00	2480.00	2475.00	-50.00	1	1294
09:41:49	2475.00	2480.00	2475.00	-50.00	1	1293
09:41:29	2475.00	2480.00	2475.00	-50.00	1	1292
09:41:05	2475.00	2480.00	2475.00	-50.00	1	1291
09:41:03	2475.00	2480.00	2475.00	-50.00	1	1290
09:41:03	2475.00	2480.00	2475.00	-50.00	1	1289
09:40:56	2475.00	2480.00	2475.00	-50.00	1	1288
09:40:54	2475.00	2480.00	2475.00	-50.00	1	1287
09:40:53	2475.00	2480.00	2475.00	-50.00	1	1286
09:40:52	2475.00	2480.00	2475.00	-50.00	1	1285
09:40:43	2475.00	2480.00	2475.00	-50.00	1	1284
09:40:41	2475.00	2480.00	2475.00	-50.00	1	1283
09:40:38	2475.00	2480.00	2475.00	-50.00	1	1282
09:40:16	2475.00	2480.00	2480.00	-45.00	2	1281
09:40:13	2480.00	2485.00	2480.00	-45.00	1	1279
09:40:13	2480.00	2485.00	2480.00	-45.00	3	1278
09:40:13	2480.00	2485.00	2480.00	-45.00	1	1275
09:40:10	2480.00	2485.00	2480.00	-45.00	1	1274
09:39:51	2485.00	2490.00	2485.00	-40.00	2	1273
09:39:51	2485.00	2490.00	2485.00	-40.00	3	1271
09:39:51	2485.00	2490.00	2485.00	-40.00	2	1268
09:39:51	2485.00	2490.00	2485.00	-40.00	1	1266
09:39:47	2485.00	2490.00	2485.00	-40.00	1	1265
09:39:22	2485.00	2490.00	2485.00	-40.00	1	1264
09:38:59	2485.00	2490.00	2490.00	-35.00	1	1263
09:38:57	2485.00	2490.00	2485.00	-40.00	1	1262
09:38:52	2485.00	2490.00	2490.00	-35.00	1	1261
09:38:39	2480.00	2485.00	2485.00	-40.00	1	1260
09:38:34	2480.00	2485.00	2485.00	-40.00	1	1259
09:38:32	2480.00	2485.00	2480.00	-45.00	1	1258
09:38:27	2485.00	2490.00	2485.00	-40.00	4	1257
09:38:27	2490.00	2495.00	2490.00	-35.00	15	1253
09:38:27	2490.00	2495.00	2490.00	-35.00	1	1238
09:38:06	2485.00	2495.00	2485.00	-40.00	1	1237
09:38:04	2485.00	2490.00	2490.00	-35.00	1	1236
09:38:00	2485.00	2490.00	2490.00	-35.00	1	1235
09:37:41	2485.00	2490.00	2485.00	-40.00	1	1234
09:37:16	2485.00	2490.00	2485.00	-40.00	1	1233
09:37:06	2485.00	2490.00	2490.00	-35.00	3	1232
09:36:59	2485.00	2490.00	2490.00	-35.00	1	1229
09:36:50	2485.00	2490.00	2485.00	-40.00	1	1228
09:36:35	2485.00	2490.00	2490.00	-35.00	2	1227
09:36:34	2485.00	2490.00	2490.00	-35.00	3	1225
09:36:32	2485.00	2490.00	2485.00	-40.00	1	1222
09:36:26	2485.00	2490.00	2490.00	-35.00	1	1221
09:36:25	2485.00	2490.00	2485.00	-40.00	1	1220
09:36:17	2485.00	2490.00	2490.00	-35.00	1	1219
09:36:00	2485.00	2490.00	2485.00	-40.00	1	1218
09:35:59	2480.00	2485.00	2485.00	-40.00	5	1217
09:35:53	2480.00	2485.00	2480.00	-45.00	1	1212
09:35:53	2480.00	2485.00	2480.00	-45.00	1	1211
09:35:53	2475.00	2480.00	2480.00	-45.00	4	1210
09:35:53	2475.00	2480.00	2480.00	-45.00	1	1206
09:35:34	2470.00	2480.00	2470.00	-55.00	1	1205
09:35:14	2470.00	2480.00	2470.00	-55.00	1	1204
09:35:09	2470.00	2480.00	2470.00	-55.00	1	1203
09:34:44	2480.00	2485.00	2480.00	-45.00	6	1202
09:34:44	2480.00	2485.00	2480.00	-45.00	1	1196
09:34:18	2480.00	2485.00	2480.00	-45.00	1	1195
09:34:18	2480.00	2485.00	2480.00	-45.00	1	1194
09:34:13	2475.00	2480.00	2480.00	-45.00	3	1193
09:34:03	2470.00	2475.00	2475.00	-50.00	2	1190
09:33:58	2470.00	2475.00	2470.00	-55.00	2	1188
09:33:56	2465.00	2470.00	2470.00	-55.00	1	1186
09:33:54	2465.00	2475.00	2465.00	-60.00	1	1185
09:33:54	2470.00	2475.00	2470.00	-55.00	1	1184
09:33:54	2470.00	2475.00	2470.00	-55.00	1	1183
09:33:54	2465.00	2470.00	2470.00	-55.00	1	1182
09:33:54	2470.00	2475.00	2470.00	-55.00	1	1181
09:33:53	2470.00	2475.00	2470.00	-55.00	1	1180
09:33:53	2475.00	2480.00	2475.00	-50.00	2	1179
09:33:53	2475.00	2480.00	2475.00	-50.00	1	1177
09:33:53	2475.00	2480.00	2475.00	-50.00	1	1176
09:33:53	2475.00	2480.00	2475.00	-50.00	5	1175
09:33:53	2475.00	2480.00	2475.00	-50.00	1	1170
09:33:53	2475.00	2480.00	2475.00	-50.00	2	1169
09:33:51	2480.00	2485.00	2480.00	-45.00	7	1167
09:33:51	2480.00	2485.00	2480.00	-45.00	14	1160
09:33:28	2480.00	2485.00	2480.00	-45.00	1	1146
09:33:02	2480.00	2485.00	2480.00	-45.00	1	1145
09:32:58	2480.00	2485.00	2480.00	-45.00	1	1144
09:32:58	2475.00	2480.00	2480.00	-45.00	10	1143
09:32:58	2475.00	2480.00	2480.00	-45.00	2	1133
09:32:37	2475.00	2480.00	2475.00	-50.00	1	1131
09:32:12	2475.00	2480.00	2475.00	-50.00	1	1130
09:32:07	2475.00	2480.00	2480.00	-45.00	1	1129
09:31:58	2475.00	2480.00	2480.00	-45.00	1	1128
09:31:47	2475.00	2480.00	2475.00	-50.00	1	1127
09:31:46	2475.00	2480.00	2475.00	-50.00	1	1126
09:31:41	2480.00	2485.00	2480.00	-45.00	25	1125
09:31:24	2475.00	2480.00	2480.00	-45.00	1	1100
09:31:21	2475.00	2480.00	2480.00	-45.00	1	1099
09:31:21	2475.00	2480.00	2475.00	-50.00	1	1098
09:30:56	2475.00	2480.00	2475.00	-50.00	1	1097
09:30:55	2475.00	2480.00	2480.00	-45.00	1	1096
09:30:50	2470.00	2480.00	2480.00	-45.00	1	1095
09:30:42	2470.00	2480.00	2480.00	-45.00	1	1094
09:30:39	2470.00	2475.00	2475.00	-50.00	1	1093
09:30:37	2470.00	2475.00	2475.00	-50.00	1	1092
09:30:37	2470.00	2475.00	2475.00	-50.00	1	1091
09:30:31	2470.00	2475.00	2475.00	-50.00	1	1090
09:30:30	2470.00	2475.00	2470.00	-55.00	1	1089
09:30:26	2465.00	2475.00	2475.00	-50.00	1	1088
09:30:26	2470.00	2475.00	2470.00	-55.00	3	1087
09:30:25	2465.00	2470.00	2470.00	-55.00	14	1084
09:30:25	2465.00	2470.00	2470.00	-55.00	1	1070
09:30:05	2465.00	2470.00	2465.00	-60.00	1	1069
09:29:40	2465.00	2475.00	2465.00	-60.00	1	1068
09:29:28	2460.00	2465.00	2465.00	-60.00	1	1067
09:29:28	2460.00	2465.00	2465.00	-60.00	5	1066
09:29:14	2460.00	2465.00	2460.00	-65.00	1	1061
09:29:04	2460.00	2465.00	2460.00	-65.00	1	1060
09:29:03	2460.00	2465.00	2465.00	-60.00	1	1059
09:28:54	2460.00	2465.00	2460.00	-65.00	1	1058
09:28:49	2460.00	2465.00	2460.00	-65.00	1	1057
09:28:49	2460.00	2465.00	2460.00	-65.00	1	1056
09:28:47	2460.00	2465.00	2460.00	-65.00	2	1055
09:28:40	2460.00	2465.00	2460.00	-65.00	1	1053
09:28:24	2460.00	2465.00	2460.00	-65.00	1	1052
09:28:21	2460.00	2465.00	2465.00	-60.00	1	1051
09:28:16	2460.00	2465.00	2460.00	-65.00	1	1050
09:27:59	2455.00	2465.00	2455.00	-70.00	1	1049
09:27:58	2455.00	2460.00	2460.00	-65.00	3	1048
09:27:58	2455.00	2460.00	2460.00	-65.00	1	1045
09:27:58	2455.00	2460.00	2460.00	-65.00	1	1044
09:27:58	2455.00	2460.00	2460.00	-65.00	3	1043
09:27:58	2455.00	2460.00	2460.00	-65.00	1	1040
09:27:36	2455.00	2460.00	2455.00	-70.00	1	1039
09:27:35	2455.00	2460.00	2455.00	-70.00	1	1038
09:27:35	2450.00	2455.00	2455.00	-70.00	1	1037
09:27:35	2450.00	2455.00	2450.00	-75.00	1	1036
09:27:33	2450.00	2460.00	2450.00	-75.00	1	1035
09:27:16	2445.00	2450.00	2450.00	-75.00	9	1034
09:27:14	2445.00	2450.00	2450.00	-75.00	1	1025
09:27:08	2445.00	2450.00	2445.00	-80.00	1	1024
09:27:02	2445.00	2450.00	2445.00	-80.00	1	1023
09:27:01	2445.00	2450.00	2445.00	-80.00	1	1022
09:26:57	2445.00	2450.00	2445.00	-80.00	1	1021
09:26:52	2445.00	2450.00	2445.00	-80.00	1	1020
09:26:50	2450.00	2455.00	2450.00	-75.00	3	1019
09:26:50	2450.00	2455.00	2450.00	-75.00	14	1016
09:26:44	2455.00	2460.00	2455.00	-70.00	1	1002
09:26:44	2455.00	2460.00	2455.00	-70.00	1	1001
09:26:43	2455.00	2460.00	2455.00	-70.00	1	1000
09:26:43	2455.00	2460.00	2455.00	-70.00	1	999
09:26:17	2455.00	2465.00	2455.00	-70.00	1	998
09:26:12	2460.00	2465.00	2460.00	-65.00	1	997
09:26:12	2460.00	2465.00	2460.00	-65.00	2	996
09:26:05	2465.00	2470.00	2465.00	-60.00	9	994
09:26:05	2465.00	2470.00	2465.00	-60.00	1	985
09:26:05	2465.00	2470.00	2465.00	-60.00	1	984
09:25:57	2465.00	2470.00	2465.00	-60.00	6	983
09:25:52	2465.00	2470.00	2465.00	-60.00	1	977
09:25:42	2460.00	2465.00	2465.00	-60.00	4	976
09:25:27	2460.00	2465.00	2460.00	-65.00	1	972
09:25:20	2460.00	2465.00	2460.00	-65.00	5	971
09:25:18	2455.00	2460.00	2460.00	-65.00	14	966
09:25:09	2455.00	2460.00	2460.00	-65.00	1	952
09:25:01	2455.00	2460.00	2455.00	-70.00	1	951
09:24:47	2455.00	2460.00	2455.00	-70.00	1	950
09:24:40	2455.00	2460.00	2460.00	-65.00	1	949
09:24:36	2460.00	2465.00	2460.00	-65.00	1	948
09:24:33	2460.00	2465.00	2460.00	-65.00	1	947
09:24:33	2460.00	2465.00	2460.00	-65.00	1	946
09:24:32	2460.00	2465.00	2460.00	-65.00	1	945
09:24:29	2460.00	2465.00	2460.00	-65.00	1	944
09:24:26	2460.00	2465.00	2460.00	-65.00	1	943
09:24:16	2460.00	2465.00	2460.00	-65.00	1	942
09:24:15	2465.00	2470.00	2465.00	-60.00	5	941
09:24:15	2465.00	2470.00	2465.00	-60.00	2	936
09:24:11	2465.00	2470.00	2465.00	-60.00	1	934
09:24:04	2465.00	2470.00	2465.00	-60.00	2	933
09:24:03	2470.00	2475.00	2470.00	-55.00	2	931
09:24:03	2470.00	2475.00	2470.00	-55.00	1	929
09:24:03	2470.00	2475.00	2470.00	-55.00	4	928
09:24:03	2470.00	2475.00	2470.00	-55.00	5	924
09:24:03	2470.00	2475.00	2470.00	-55.00	9	919
09:23:56	2470.00	2475.00	2475.00	-50.00	1	910
09:23:45	2470.00	2475.00	2470.00	-55.00	1	909
09:23:44	2470.00	2475.00	2475.00	-50.00	1	908
09:23:41	2470.00	2475.00	2470.00	-55.00	1	907
09:23:37	2470.00	2475.00	2470.00	-55.00	1	906
09:23:35	2470.00	2475.00	2475.00	-50.00	1	905
09:23:35	2475.00	2480.00	2475.00	-50.00	8	904
09:23:26	2475.00	2480.00	2475.00	-50.00	1	896
09:23:20	2475.00	2480.00	2475.00	-50.00	1	895
09:22:55	2475.00	2480.00	2475.00	-50.00	1	894
09:22:50	2475.00	2480.00	2475.00	-50.00	5	893
09:22:29	2475.00	2480.00	2475.00	-50.00	1	888
09:22:16	2475.00	2485.00	2475.00	-50.00	1	887
09:22:14	2475.00	2480.00	2480.00	-45.00	2	886
09:22:14	2475.00	2480.00	2480.00	-45.00	1	884
09:22:14	2470.00	2475.00	2475.00	-50.00	17	883
09:22:04	2470.00	2475.00	2470.00	-55.00	1	866
09:22:00	2470.00	2475.00	2470.00	-55.00	1	865
09:21:53	2470.00	2475.00	2475.00	-50.00	1	864
09:21:39	2470.00	2475.00	2470.00	-55.00	1	863
09:21:39	2470.00	2475.00	2470.00	-55.00	1	862
09:21:38	2470.00	2475.00	2470.00	-55.00	2	861
09:21:31	2475.00	2480.00	2475.00	-50.00	9	859
09:21:30	2475.00	2480.00	2475.00	-50.00	1	850
09:21:19	2475.00	2480.00	2475.00	-50.00	1	849
09:21:13	2475.00	2480.00	2475.00	-50.00	1	848
09:21:03	2475.00	2480.00	2475.00	-50.00	1	847
09:20:57	2475.00	2480.00	2480.00	-45.00	1	846
09:20:51	2480.00	2485.00	2480.00	-45.00	8	845
09:20:48	2480.00	2485.00	2480.00	-45.00	1	837
09:20:31	2485.00	2490.00	2480.00	-45.00	3	836
09:20:31	2485.00	2490.00	2485.00	-40.00	2	833
09:20:23	2490.00	2495.00	2490.00	-35.00	1	831
09:20:15	2495.00	2500.00	2495.00	-30.00	5	830
09:20:05	2495.00	2500.00	2495.00	-30.00	1	825
09:20:05	2495.00	2500.00	2495.00	-30.00	1	824
09:20:05	2495.00	2500.00	2495.00	-30.00	5	823
09:20:05	2495.00	2500.00	2495.00	-30.00	1	818
09:19:57	2495.00	2500.00	2495.00	-30.00	1	817
09:19:51	2495.00	2500.00	2500.00	-25.00	1	816
09:19:50	2495.00	2500.00	2500.00	-25.00	1	815
09:19:41	2490.00	2495.00	2495.00	-30.00	1	814
09:19:41	2490.00	2495.00	2495.00	-30.00	1	813
09:19:41	2490.00	2495.00	2495.00	-30.00	1	812
09:19:32	2490.00	2495.00	2490.00	-35.00	1	811
09:19:19	2485.00	2490.00	2490.00	-35.00	4	810
09:19:19	2485.00	2490.00	2490.00	-35.00	1	806
09:18:55	2485.00	2495.00	2485.00	-40.00	1	805
09:18:54	2490.00	2495.00	2490.00	-35.00	5	804
09:18:50	2490.00	2495.00	2490.00	-35.00	1	799
09:18:48	2490.00	2495.00	2490.00	-35.00	1	798
09:18:42	2490.00	2495.00	2490.00	-35.00	1	797
09:18:21	2490.00	2495.00	2490.00	-35.00	2	796
09:18:20	2490.00	2495.00	2490.00	-35.00	1	794
09:18:20	2485.00	2490.00	2490.00	-35.00	8	793
09:18:20	2485.00	2490.00	2490.00	-35.00	1	785
09:18:20	2485.00	2490.00	2490.00	-35.00	2	784
09:18:20	2485.00	2490.00	2490.00	-35.00	1	782
09:18:17	2480.00	2485.00	2485.00	-40.00	1	781
09:18:17	2480.00	2485.00	2485.00	-40.00	1	780
09:18:17	2480.00	2485.00	2485.00	-40.00	1	779
09:18:17	2480.00	2485.00	2485.00	-40.00	1	778
09:18:16	2485.00	2490.00	2485.00	-40.00	2	777
09:18:16	2485.00	2490.00	2485.00	-40.00	1	775
09:18:12	2485.00	2490.00	2485.00	-40.00	2	774
09:18:01	2485.00	2490.00	2490.00	-35.00	1	772
09:18:01	2485.00	2490.00	2485.00	-40.00	1	771
09:17:57	2485.00	2490.00	2485.00	-40.00	1	770
09:17:49	2485.00	2490.00	2485.00	-40.00	2	769
09:17:49	2485.00	2490.00	2485.00	-40.00	1	767
09:17:45	2485.00	2490.00	2485.00	-40.00	1	766
09:17:45	2485.00	2490.00	2485.00	-40.00	1	765
09:17:36	2490.00	2495.00	2490.00	-35.00	3	764
09:17:36	2490.00	2495.00	2490.00	-35.00	1	761
09:17:23	2490.00	2495.00	2490.00	-35.00	1	760
09:17:17	2490.00	2495.00	2490.00	-35.00	1	759
09:17:14	2490.00	2495.00	2490.00	-35.00	1	758
09:17:11	2490.00	2495.00	2490.00	-35.00	1	757
09:17:07	2490.00	2495.00	2490.00	-35.00	1	756
09:17:02	2490.00	2495.00	2490.00	-35.00	1	755
09:16:58	2490.00	2495.00	2495.00	-30.00	1	754
09:16:58	2495.00	2500.00	2495.00	-30.00	2	753
09:16:53	2495.00	2500.00	2495.00	-30.00	1	751
09:16:47	2495.00	2500.00	2495.00	-30.00	1	750
09:16:47	2495.00	2500.00	2495.00	-30.00	1	749
09:16:38	2500.00	2505.00	2500.00	-25.00	1	748
09:16:38	2500.00	2505.00	2500.00	-25.00	1	747
09:16:38	2500.00	2505.00	2500.00	-25.00	1	746
09:16:37	2500.00	2505.00	2500.00	-25.00	2	745
09:16:37	2500.00	2505.00	2500.00	-25.00	1	743
09:16:37	2500.00	2505.00	2500.00	-25.00	1	742
09:16:35	2500.00	2505.00	2500.00	-25.00	1	741
09:16:35	2500.00	2505.00	2500.00	-25.00	1	740
09:16:32	2505.00	2510.00	2500.00	-25.00	7	739
09:16:32	2505.00	2510.00	2505.00	-20.00	3	732
09:16:27	2505.00	2510.00	2505.00	-20.00	1	729
09:16:20	2505.00	2510.00	2505.00	-20.00	1	728
09:16:11	2505.00	2510.00	2505.00	-20.00	1	727
09:16:11	2505.00	2510.00	2505.00	-20.00	1	726
09:16:11	2510.00	2515.00	2510.00	-15.00	3	725
09:16:11	2510.00	2515.00	2510.00	-15.00	1	722
09:16:11	2510.00	2515.00	2510.00	-15.00	1	721
09:16:09	2510.00	2515.00	2510.00	-15.00	2	720
09:16:08	2510.00	2515.00	2510.00	-15.00	1	718
09:16:07	2510.00	2515.00	2510.00	-15.00	1	717
09:16:01	2510.00	2515.00	2510.00	-15.00	1	716
09:15:52	2510.00	2515.00	2510.00	-15.00	1	715
09:15:45	2510.00	2515.00	2510.00	-15.00	1	714
09:15:36	2510.00	2515.00	2510.00	-15.00	1	713
09:15:27	2510.00	2515.00	2510.00	-15.00	1	712
09:15:20	2510.00	2515.00	2510.00	-15.00	1	711
09:15:19	2510.00	2515.00	2510.00	-15.00	1	710
09:14:58	2510.00	2515.00	2510.00	-15.00	1	709
09:14:58	2515.00	2520.00	2515.00	-10.00	5	708
09:14:55	2515.00	2520.00	2515.00	-10.00	1	703
09:14:47	2515.00	2520.00	2515.00	-10.00	1	702
09:14:46	2515.00	2520.00	2515.00	-10.00	2	701
09:14:46	2515.00	2520.00	2515.00	-10.00	1	699
09:14:38	2515.00	2520.00	2515.00	-10.00	1	698
09:14:23	2520.00	2525.00	2520.00	-5.00	1	697
09:14:22	2520.00	2525.00	2520.00	-5.00	4	696
09:14:02	2520.00	2525.00	2520.00	-5.00	3	692
09:14:01	2520.00	2525.00	2520.00	-5.00	1	689
09:12:58	2515.00	2520.00	2520.00	-5.00	10	688
09:12:47	2515.00	2520.00	2515.00	-10.00	1	678
09:12:44	2520.00	2525.00	2520.00	-5.00	1	677
09:12:44	2520.00	2525.00	2520.00	-5.00	1	676
09:12:44	2520.00	2525.00	2520.00	-5.00	1	675
09:12:41	2525.00	2530.00	2525.00	0	9	674
09:12:41	2525.00	2530.00	2525.00	0	1	665
09:12:24	2530.00	2535.00	2530.00	+5.00	1	664
09:12:24	2530.00	2535.00	2530.00	+5.00	1	663
09:12:13	2535.00	2540.00	2535.00	+10.00	2	662
09:12:13	2535.00	2540.00	2535.00	+10.00	1	660
09:12:13	2535.00	2540.00	2535.00	+10.00	1	659
09:12:13	2535.00	2540.00	2535.00	+10.00	5	658
09:11:20	2540.00	2545.00	2540.00	+15.00	3	653
09:11:20	2540.00	2545.00	2540.00	+15.00	5	650
09:11:19	2540.00	2545.00	2540.00	+15.00	1	645
09:11:07	2540.00	2545.00	2540.00	+15.00	1	644
09:10:58	2540.00	2545.00	2545.00	+20.00	1	643
09:10:41	2540.00	2545.00	2540.00	+15.00	2	642
09:10:40	2540.00	2545.00	2540.00	+15.00	1	640
09:10:37	2540.00	2545.00	2545.00	+20.00	1	639
09:10:36	2540.00	2545.00	2545.00	+20.00	1	638
09:10:18	2540.00	2545.00	2545.00	+20.00	1	637
09:10:16	2540.00	2545.00	2540.00	+15.00	1	636
09:09:29	2540.00	2545.00	2540.00	+15.00	1	635
09:09:29	2540.00	2545.00	2545.00	+20.00	1	634
09:09:28	2540.00	2545.00	2545.00	+20.00	1	633
09:09:20	2540.00	2545.00	2545.00	+20.00	1	632
09:09:17	2535.00	2540.00	2540.00	+15.00	4	631
09:09:17	2535.00	2540.00	2540.00	+15.00	4	627
09:09:17	2535.00	2540.00	2540.00	+15.00	4	623
09:09:14	2535.00	2540.00	2540.00	+15.00	1	619
09:08:07	2535.00	2540.00	2540.00	+15.00	1	618
09:08:07	2535.00	2540.00	2540.00	+15.00	1	617
09:08:03	2535.00	2540.00	2535.00	+10.00	1	616
09:07:42	2535.00	2540.00	2535.00	+10.00	2	615
09:07:40	2535.00	2540.00	2540.00	+15.00	1	613
09:07:24	2540.00	2545.00	2540.00	+15.00	1	612
09:07:21	2540.00	2545.00	2540.00	+15.00	1	611
09:07:16	2540.00	2545.00	2540.00	+15.00	1	610
09:07:15	2535.00	2540.00	2540.00	+15.00	4	609
09:07:15	2535.00	2540.00	2540.00	+15.00	1	605
09:06:56	2530.00	2535.00	2535.00	+10.00	1	604
09:06:56	2530.00	2535.00	2535.00	+10.00	1	603
09:06:56	2530.00	2535.00	2535.00	+10.00	1	602
09:06:56	2530.00	2535.00	2535.00	+10.00	2	601
09:06:51	2535.00	2540.00	2535.00	+10.00	1	599
09:06:50	2540.00	2545.00	2540.00	+15.00	2	598
09:06:43	2545.00	2550.00	2545.00	+20.00	5	596
09:06:36	2540.00	2545.00	2545.00	+20.00	2	591
09:06:36	2540.00	2545.00	2545.00	+20.00	3	589
09:06:36	2535.00	2540.00	2540.00	+15.00	16	586
09:06:36	2535.00	2540.00	2535.00	+10.00	1	570
09:06:31	2525.00	2530.00	2530.00	+5.00	5	569
09:06:31	2520.00	2525.00	2525.00	0	1	564
09:06:31	2520.00	2525.00	2525.00	0	1	563
09:06:31	2520.00	2525.00	2525.00	0	2	562
09:06:31	2520.00	2525.00	2525.00	0	1	560
09:06:24	2520.00	2525.00	2525.00	0	1	559
09:06:23	2520.00	2525.00	2520.00	-5.00	2	558
09:06:23	2525.00	2530.00	2525.00	0	4	556
09:06:23	2525.00	2530.00	2525.00	0	1	552
09:06:21	2525.00	2530.00	2525.00	0	2	551
09:06:18	2525.00	2530.00	2525.00	0	1	549
09:06:06	2525.00	2530.00	2525.00	0	1	548
09:06:06	2525.00	2530.00	2525.00	0	1	547
09:06:05	2525.00	2530.00	2530.00	+5.00	1	546
09:06:04	2525.00	2530.00	2525.00	0	2	545
09:06:01	2525.00	2530.00	2525.00	0	1	543
09:05:57	2525.00	2530.00	2530.00	+5.00	1	542
09:05:56	2525.00	2530.00	2525.00	0	1	541
09:05:51	2525.00	2530.00	2525.00	0	2	540
09:05:48	2525.00	2530.00	2530.00	+5.00	1	538
09:05:47	2525.00	2530.00	2525.00	0	1	537
09:05:47	2525.00	2530.00	2525.00	0	1	536
09:05:32	2525.00	2530.00	2525.00	0	1	535
09:05:31	2525.00	2530.00	2530.00	+5.00	1	534
09:05:24	2530.00	2535.00	2530.00	+5.00	1	533
09:05:22	2530.00	2535.00	2535.00	+10.00	1	532
09:05:20	2535.00	2540.00	2535.00	+10.00	2	531
09:05:20	2535.00	2540.00	2535.00	+10.00	1	529
09:05:20	2535.00	2540.00	2535.00	+10.00	2	528
09:05:19	2540.00	2550.00	2540.00	+15.00	6	526
09:05:19	2545.00	2550.00	2545.00	+20.00	1	520
09:05:19	2545.00	2550.00	2545.00	+20.00	14	519
09:05:19	2545.00	2550.00	2545.00	+20.00	4	505
09:05:14	2545.00	2550.00	2550.00	+25.00	1	501
09:04:55	2545.00	2550.00	2550.00	+25.00	1	500
09:04:39	2545.00	2550.00	2545.00	+20.00	1	499
09:04:37	2545.00	2550.00	2550.00	+25.00	1	498
09:04:34	2545.00	2550.00	2545.00	+20.00	1	497
09:04:23	2545.00	2550.00	2545.00	+20.00	1	496
09:04:17	2540.00	2550.00	2540.00	+15.00	1	495
09:04:16	2540.00	2545.00	2545.00	+20.00	1	494
09:04:11	2540.00	2550.00	2550.00	+25.00	1	493
09:04:11	2540.00	2550.00	2550.00	+25.00	1	492
09:04:06	2540.00	2550.00	2550.00	+25.00	1	491
09:03:51	2540.00	2550.00	2540.00	+15.00	1	490
09:03:40	2540.00	2550.00	2540.00	+15.00	2	489
09:03:39	2540.00	2550.00	2550.00	+25.00	3	487
09:03:37	2545.00	2555.00	2545.00	+20.00	3	484
09:03:35	2550.00	2555.00	2550.00	+25.00	8	481
09:03:35	2550.00	2555.00	2550.00	+25.00	3	473
09:03:35	2550.00	2555.00	2555.00	+30.00	1	470
09:03:34	2550.00	2560.00	2550.00	+25.00	3	469
09:03:34	2550.00	2560.00	2550.00	+25.00	2	466
09:03:34	2555.00	2560.00	2555.00	+30.00	1	464
09:03:33	2550.00	2555.00	2550.00	+25.00	1	463
09:03:32	2550.00	2555.00	2555.00	+30.00	1	462
09:03:32	2550.00	2555.00	2555.00	+30.00	1	461
09:03:32	2550.00	2555.00	2555.00	+30.00	5	460
09:03:32	2550.00	2555.00	2555.00	+30.00	1	455
09:03:30	2550.00	2555.00	2555.00	+30.00	1	454
09:03:29	2545.00	2550.00	2550.00	+25.00	11	453
09:03:29	2545.00	2550.00	2550.00	+25.00	1	442
09:03:26	2545.00	2550.00	2550.00	+25.00	1	441
09:03:26	2535.00	2545.00	2545.00	+20.00	17	440
09:03:26	2535.00	2540.00	2540.00	+15.00	3	423
09:03:22	2530.00	2535.00	2535.00	+10.00	2	420
09:03:22	2525.00	2530.00	2530.00	+5.00	3	418
09:02:46	2525.00	2535.00	2535.00	+10.00	1	415
09:02:43	2525.00	2530.00	2530.00	+5.00	1	414
09:02:43	2530.00	2540.00	2530.00	+5.00	1	413
09:02:43	2535.00	2545.00	2535.00	+10.00	10	412
09:02:43	2535.00	2545.00	2535.00	+10.00	4	402
09:02:42	2535.00	2540.00	2540.00	+15.00	5	398
09:02:42	2535.00	2540.00	2540.00	+15.00	1	393
09:02:32	2530.00	2540.00	2540.00	+15.00	2	392
09:02:30	2530.00	2535.00	2535.00	+10.00	2	390
09:02:30	2525.00	2530.00	2530.00	+5.00	6	388
09:02:27	2525.00	2530.00	2525.00	0	1	382
09:02:25	2525.00	2530.00	2525.00	0	1	381
09:02:25	2520.00	2525.00	2525.00	0	6	380
09:02:25	2520.00	2525.00	2525.00	0	1	374
09:02:17	2520.00	2525.00	2525.00	0	1	373
09:02:12	2520.00	2525.00	2525.00	0	1	372
09:02:11	2520.00	2525.00	2525.00	0	1	371
09:02:05	2525.00	2530.00	2525.00	0	1	370
09:02:02	2520.00	2525.00	2525.00	0	2	369
09:02:02	2515.00	2520.00	2520.00	-5.00	6	367
09:02:02	2510.00	2515.00	2515.00	-10.00	10	361
09:01:55	2510.00	2515.00	2510.00	-15.00	1	351
09:01:53	2510.00	2515.00	2510.00	-15.00	1	350
09:01:49	2515.00	2520.00	2515.00	-10.00	1	349
09:01:46	2515.00	2525.00	2515.00	-10.00	1	348
09:01:46	2515.00	2525.00	2515.00	-10.00	1	347
09:01:42	2515.00	2525.00	2515.00	-10.00	1	346
09:01:40	2515.00	2525.00	2515.00	-10.00	1	345
09:01:40	2515.00	2530.00	2515.00	-10.00	2	344
09:01:38	2520.00	2530.00	2520.00	-5.00	3	342
09:01:36	2520.00	2530.00	2520.00	-5.00	1	339
09:01:36	2520.00	2530.00	2520.00	-5.00	1	338
09:01:36	2525.00	2535.00	2525.00	0	1	337
09:01:35	2530.00	2535.00	2530.00	+5.00	1	336
09:01:35	2520.00	2530.00	2530.00	+5.00	1	335
09:01:34	2515.00	2525.00	2525.00	0	1	334
09:01:34	2520.00	2530.00	2520.00	-5.00	1	333
09:01:34	2520.00	2530.00	2530.00	+5.00	1	332
09:01:32	2520.00	2530.00	2520.00	-5.00	2	331
09:01:31	2525.00	2535.00	2525.00	0	7	329
09:01:31	2530.00	2535.00	2530.00	+5.00	10	322
09:01:31	2535.00	2545.00	2535.00	+10.00	20	312
09:01:31	2535.00	2545.00	2535.00	+10.00	2	292
09:01:31	2535.00	2545.00	2535.00	+10.00	2	290
09:01:31	2540.00	2545.00	2540.00	+15.00	3	288
09:01:31	2535.00	2540.00	2540.00	+15.00	1	285
09:01:27	2535.00	2545.00	2535.00	+10.00	1	284
09:01:26	2535.00	2545.00	2535.00	+10.00	1	283
09:01:26	2540.00	2545.00	2540.00	+15.00	1	282
09:01:26	2535.00	2540.00	2540.00	+15.00	5	281
09:01:25	2535.00	2540.00	2535.00	+10.00	2	276
09:01:22	2535.00	2540.00	2535.00	+10.00	1	274
09:01:21	2535.00	2540.00	2535.00	+10.00	1	273
09:01:21	2535.00	2540.00	2535.00	+10.00	1	272
09:01:20	2535.00	2540.00	2535.00	+10.00	1	271
09:01:18	2535.00	2545.00	2535.00	+10.00	1	270
09:01:17	2535.00	2540.00	2540.00	+15.00	1	269
09:01:17	2535.00	2545.00	2545.00	+20.00	1	268
09:01:15	2535.00	2540.00	2540.00	+15.00	1	267
09:01:15	2535.00	2545.00	2535.00	+10.00	1	266
09:01:15	2535.00	2545.00	2535.00	+10.00	1	265
09:01:15	2535.00	2545.00	2535.00	+10.00	1	264
09:01:15	2535.00	2545.00	2535.00	+10.00	1	263
09:01:14	2535.00	2545.00	2535.00	+10.00	2	262
09:01:14	2535.00	2545.00	2535.00	+10.00	1	260
09:01:14	2540.00	2550.00	2540.00	+15.00	4	259
09:01:14	2540.00	2550.00	2540.00	+15.00	1	255
09:01:14	2540.00	2545.00	2545.00	+20.00	2	254
09:01:14	2540.00	2550.00	2540.00	+15.00	10	252
09:01:14	2540.00	2550.00	2540.00	+15.00	1	242
09:01:14	2540.00	2550.00	2540.00	+15.00	1	241
09:01:12	2540.00	2550.00	2540.00	+15.00	1	240
09:01:12	2540.00	2550.00	2540.00	+15.00	1	239
09:01:11	2540.00	2550.00	2540.00	+15.00	1	238
09:01:10	2540.00	2545.00	2545.00	+20.00	1	237
09:01:10	2540.00	2545.00	2540.00	+15.00	1	236
09:01:10	2540.00	2550.00	2540.00	+15.00	3	235
09:01:09	2540.00	2550.00	2540.00	+15.00	1	232
09:01:09	2540.00	2550.00	2540.00	+15.00	1	231
09:01:09	2540.00	2550.00	2540.00	+15.00	6	230
09:01:08	2540.00	2545.00	2545.00	+20.00	1	224
09:01:07	2540.00	2545.00	2540.00	+15.00	1	223
09:01:07	2540.00	2545.00	2540.00	+15.00	1	222
09:01:03	2540.00	2550.00	2540.00	+15.00	1	221
09:01:03	2535.00	2545.00	2545.00	+20.00	1	220
09:01:02	2535.00	2545.00	2535.00	+10.00	1	219
09:01:02	2535.00	2545.00	2545.00	+20.00	1	218
09:01:01	2535.00	2545.00	2545.00	+20.00	1	217
09:01:01	2540.00	2545.00	2540.00	+15.00	1	216
09:00:58	2540.00	2550.00	2540.00	+15.00	2	215
09:00:57	2540.00	2550.00	2550.00	+25.00	1	213
09:00:57	2540.00	2545.00	2545.00	+20.00	1	212
09:00:57	2535.00	2545.00	2545.00	+20.00	1	211
09:00:55	2535.00	2545.00	2535.00	+10.00	1	210
09:00:55	2535.00	2540.00	2540.00	+15.00	1	209
09:00:55	2535.00	2540.00	2540.00	+15.00	1	208
09:00:54	2535.00	2545.00	2545.00	+20.00	1	207
09:00:52	2535.00	2545.00	2545.00	+20.00	1	206
09:00:52	2540.00	2545.00	2540.00	+15.00	1	205
09:00:52	2540.00	2545.00	2540.00	+15.00	1	204
09:00:52	2535.00	2545.00	2535.00	+10.00	1	203
09:00:43	2535.00	2545.00	2535.00	+10.00	1	202
09:00:43	2535.00	2540.00	2540.00	+15.00	1	201
09:00:42	2535.00	2545.00	2535.00	+10.00	1	200
09:00:42	2535.00	2540.00	2540.00	+15.00	1	199
09:00:41	2530.00	2540.00	2540.00	+15.00	1	198
09:00:33	2530.00	2540.00	2530.00	+5.00	1	197
09:00:33	2530.00	2540.00	2530.00	+5.00	1	196
09:00:33	2520.00	2535.00	2535.00	+10.00	7	195
09:00:33	2520.00	2530.00	2530.00	+5.00	2	188
09:00:29	2515.00	2530.00	2515.00	-10.00	1	186
09:00:25	2510.00	2525.00	2525.00	0	1	185
09:00:25	2510.00	2525.00	2525.00	0	1	184
09:00:25	2510.00	2520.00	2520.00	-5.00	1	183
09:00:24	2505.00	2520.00	2505.00	-20.00	1	182
09:00:22	2505.00	2520.00	2505.00	-20.00	1	181
09:00:22	2505.00	2520.00	2505.00	-20.00	1	180
09:00:21	2505.00	2520.00	2505.00	-20.00	1	179
09:00:20	2505.00	2520.00	2505.00	-20.00	1	178
09:00:20	2505.00	2520.00	2505.00	-20.00	1	177
09:00:20	2505.00	2520.00	2505.00	-20.00	1	176
09:00:20	2505.00	2525.00	2505.00	-20.00	1	175
09:00:20	2505.00	2525.00	2525.00	0	1	174
09:00:20	2505.00	2525.00	2505.00	-20.00	1	173
09:00:19	2505.00	2525.00	2505.00	-20.00	1	172
09:00:18	2505.00	2525.00	2505.00	-20.00	1	171
09:00:18	2505.00	2525.00	2505.00	-20.00	3	170
09:00:18	2510.00	2525.00	2510.00	-15.00	4	167
09:00:18	2515.00	2530.00	2515.00	-10.00	1	163
09:00:18	2515.00	2530.00	2515.00	-10.00	1	162
09:00:18	2520.00	2530.00	2520.00	-5.00	1	161
09:00:18	2520.00	2530.00	2520.00	-5.00	1	160
09:00:18	2520.00	2530.00	2530.00	+5.00	9	159
09:00:18	2515.00	2525.00	2525.00	0	6	150
09:00:18	2510.00	2520.00	2520.00	-5.00	3	144
09:00:18	2510.00	2520.00	2520.00	-5.00	1	141
09:00:18	2510.00	2520.00	2520.00	-5.00	2	140
09:00:18	2510.00	2515.00	2515.00	-10.00	1	138
09:00:17	2500.00	2510.00	2510.00	-15.00	1	137
09:00:16	2500.00	2515.00	2515.00	-10.00	1	136
09:00:16	2500.00	2510.00	2510.00	-15.00	1	135
09:00:16	2500.00	2510.00	2510.00	-15.00	1	134
09:00:16	2505.00	2510.00	2505.00	-20.00	1	133
09:00:16	--	--	2510.00	-15.00	132	132

　

其他人也逛...

MyCard 1000點虛擬點數卡

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

MyCard 2000點虛擬點數卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

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

PChome 購物儲值6,000元

Samsung Galaxy S26 Ultra (12G/256G)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Samsung Galaxy S26 Ultra (12G/512G)

家樂福10000元好禮即享券(餘額型)

【享樂券】全家虛擬禮物卡50元

vivo V60 5G (12G/256G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

中華電信ADR12日上漲0.22美元漲...

MSCI指數台股權重3升　台積電為...

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

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

我的自選股

即時重大訊息

‧【美股盤後】多收跌
‧鴻海首次切入非洲主權AI　台法...
‧【金屬盤後】金價跌　銅價漲

加密貨幣

比特幣BTC	80986.72	-738.63	-0.90%
以太幣ETH	2297.25	-42.04	-1.80%
瑞波幣XRP	1.45	-0.03	-1.82%
比特幣現金BCH	443.12	-7.06	-1.57%
萊特幣LTC	58.12	-0.41	-0.70%
卡達幣ADA	0.272980	-0.01	-2.69%
波場幣TRX	0.348984	0.00	-0.59%
恆星幣XLM	0.163734	0.00	-2.90%

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。