最新年滿18歲須自行報稅　3類學費不得特別扣除熱門美國5月15日API原油庫存變動為-910萬桶，低於前值的-218.8萬桶。預測值為-340萬桶。

更新報價

宜　鼎 (5289) 電腦/周邊設備上櫃

1665.00 ▼-65.00 -3.76% 42.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-65.00	2,532	1665.00	7	1670.00	3	1745.00	1745.00	1625.00	1730.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:46:10	1665.00	1670.00	1670.00	-60.00	1	2537
10:46:07	1665.00	1670.00	1670.00	-60.00	1	2536
10:46:05	1665.00	1670.00	1665.00	-65.00	1	2535
10:46:05	1665.00	1670.00	1670.00	-60.00	1	2534
10:46:05	1665.00	1670.00	1665.00	-65.00	1	2533
10:45:48	1665.00	1670.00	1665.00	-65.00	4	2532
10:45:38	1665.00	1670.00	1665.00	-65.00	1	2528
10:44:50	1665.00	1670.00	1665.00	-65.00	3	2527
10:44:50	1665.00	1670.00	1665.00	-65.00	1	2524
10:44:23	1670.00	1675.00	1670.00	-60.00	1	2523
10:43:57	1665.00	1670.00	1670.00	-60.00	1	2522
10:43:49	1665.00	1670.00	1665.00	-65.00	1	2521
10:43:48	1665.00	1675.00	1665.00	-65.00	1	2520
10:43:34	1665.00	1675.00	1665.00	-65.00	1	2519
10:43:31	1665.00	1670.00	1670.00	-60.00	1	2518
10:43:25	1665.00	1670.00	1670.00	-60.00	1	2517
10:43:13	1670.00	1675.00	1670.00	-60.00	1	2516
10:43:13	1670.00	1675.00	1670.00	-60.00	2	2515
10:43:08	1670.00	1675.00	1670.00	-60.00	1	2513
10:42:39	1670.00	1675.00	1670.00	-60.00	1	2512
10:42:19	1670.00	1680.00	1670.00	-60.00	1	2511
10:42:11	1670.00	1675.00	1675.00	-55.00	1	2510
10:41:28	1670.00	1675.00	1675.00	-55.00	1	2509
10:41:13	1670.00	1675.00	1670.00	-60.00	1	2508
10:41:12	1670.00	1675.00	1670.00	-60.00	1	2507
10:41:04	1670.00	1680.00	1670.00	-60.00	1	2506
10:40:59	1675.00	1680.00	1675.00	-55.00	1	2505
10:39:49	1675.00	1680.00	1675.00	-55.00	1	2504
10:39:32	1675.00	1685.00	1675.00	-55.00	1	2503
10:39:28	1675.00	1685.00	1685.00	-45.00	4	2502
10:38:34	1670.00	1680.00	1670.00	-60.00	1	2498
10:38:28	1675.00	1680.00	1675.00	-55.00	1	2497
10:38:16	1680.00	1685.00	1680.00	-50.00	2	2496
10:37:23	1685.00	1690.00	1685.00	-45.00	1	2494
10:37:19	1685.00	1690.00	1685.00	-45.00	1	2493
10:37:10	1690.00	1695.00	1690.00	-40.00	8	2492
10:37:09	1690.00	1695.00	1690.00	-40.00	1	2484
10:36:41	1690.00	1695.00	1690.00	-40.00	1	2483
10:36:06	1690.00	1695.00	1690.00	-40.00	2	2482
10:36:05	1690.00	1695.00	1690.00	-40.00	1	2480
10:35:58	1690.00	1695.00	1695.00	-35.00	1	2479
10:35:42	1685.00	1690.00	1690.00	-40.00	3	2478
10:35:42	1685.00	1690.00	1690.00	-40.00	8	2475
10:35:21	1680.00	1685.00	1685.00	-45.00	4	2467
10:35:07	1675.00	1680.00	1680.00	-50.00	1	2463
10:34:51	1675.00	1680.00	1675.00	-55.00	1	2462
10:34:50	1675.00	1680.00	1675.00	-55.00	1	2461
10:34:43	1670.00	1675.00	1675.00	-55.00	7	2460
10:34:33	1670.00	1675.00	1670.00	-60.00	1	2453
10:34:31	1670.00	1675.00	1670.00	-60.00	1	2452
10:34:26	1670.00	1675.00	1670.00	-60.00	1	2451
10:33:53	1670.00	1675.00	1670.00	-60.00	1	2450
10:33:35	1670.00	1675.00	1670.00	-60.00	1	2449
10:33:29	1670.00	1675.00	1675.00	-55.00	1	2448
10:33:04	1670.00	1675.00	1670.00	-60.00	3	2447
10:32:32	1670.00	1675.00	1670.00	-60.00	1	2444
10:32:32	1665.00	1670.00	1670.00	-60.00	1	2443
10:32:27	1665.00	1670.00	1665.00	-65.00	1	2442
10:32:20	1665.00	1670.00	1665.00	-65.00	1	2441
10:32:10	1670.00	1675.00	1670.00	-60.00	1	2440
10:32:09	1670.00	1675.00	1670.00	-60.00	1	2439
10:32:04	1670.00	1675.00	1670.00	-60.00	1	2438
10:32:00	1670.00	1675.00	1670.00	-60.00	1	2437
10:31:57	1670.00	1675.00	1670.00	-60.00	1	2436
10:31:56	1670.00	1675.00	1670.00	-60.00	1	2435
10:31:43	1670.00	1675.00	1670.00	-60.00	1	2434
10:31:39	1670.00	1675.00	1670.00	-60.00	1	2433
10:31:38	1670.00	1675.00	1670.00	-60.00	1	2432
10:31:31	1670.00	1675.00	1670.00	-60.00	4	2431
10:31:27	1670.00	1675.00	1670.00	-60.00	4	2427
10:31:08	1675.00	1680.00	1675.00	-55.00	2	2423
10:31:04	1675.00	1680.00	1675.00	-55.00	1	2421
10:30:56	1675.00	1680.00	1675.00	-55.00	8	2420
10:30:47	1675.00	1680.00	1675.00	-55.00	1	2412
10:30:31	1675.00	1680.00	1675.00	-55.00	1	2411
10:29:49	1680.00	1685.00	1680.00	-50.00	1	2410
10:29:11	1680.00	1685.00	1680.00	-50.00	6	2409
10:28:34	1680.00	1690.00	1680.00	-50.00	1	2403
10:27:24	1680.00	1685.00	1685.00	-45.00	1	2402
10:27:19	1680.00	1690.00	1680.00	-50.00	1	2401
10:27:13	1680.00	1685.00	1685.00	-45.00	1	2400
10:27:00	1680.00	1685.00	1685.00	-45.00	1	2399
10:26:18	1685.00	1690.00	1685.00	-45.00	3	2398
10:26:04	1685.00	1690.00	1685.00	-45.00	1	2395
10:25:28	1685.00	1690.00	1685.00	-45.00	1	2394
10:24:50	1685.00	1690.00	1685.00	-45.00	1	2393
10:24:10	1680.00	1685.00	1685.00	-45.00	4	2392
10:23:35	1680.00	1685.00	1680.00	-50.00	1	2388
10:23:29	1680.00	1685.00	1680.00	-50.00	1	2387
10:22:20	1680.00	1685.00	1680.00	-50.00	1	2386
10:21:04	1680.00	1690.00	1680.00	-50.00	1	2385
10:21:03	1680.00	1690.00	1690.00	-40.00	1	2384
10:20:06	1680.00	1685.00	1685.00	-45.00	1	2383
10:19:56	1685.00	1690.00	1685.00	-45.00	1	2382
10:19:49	1685.00	1690.00	1685.00	-45.00	1	2381
10:18:34	1685.00	1690.00	1685.00	-45.00	1	2380
10:18:34	1685.00	1690.00	1685.00	-45.00	1	2379
10:18:33	1685.00	1690.00	1685.00	-45.00	1	2378
10:17:22	1685.00	1690.00	1685.00	-45.00	1	2377
10:17:19	1685.00	1690.00	1685.00	-45.00	1	2376
10:16:41	1680.00	1685.00	1685.00	-45.00	1	2375
10:16:31	1680.00	1685.00	1685.00	-45.00	2	2374
10:16:04	1680.00	1685.00	1680.00	-50.00	1	2372
10:15:45	1675.00	1680.00	1680.00	-50.00	3	2371
10:14:49	1675.00	1680.00	1675.00	-55.00	1	2368
10:13:35	1675.00	1680.00	1675.00	-55.00	1	2367
10:13:07	1675.00	1680.00	1675.00	-55.00	1	2366
10:12:20	1675.00	1685.00	1675.00	-55.00	1	2365
10:11:52	1680.00	1685.00	1680.00	-50.00	1	2364
10:11:05	1675.00	1685.00	1675.00	-55.00	1	2363
10:10:58	1680.00	1685.00	1680.00	-50.00	1	2362
10:10:54	1670.00	1675.00	1675.00	-55.00	6	2361
10:09:50	1670.00	1675.00	1670.00	-60.00	1	2355
10:09:45	1670.00	1675.00	1670.00	-60.00	1	2354
10:09:43	1670.00	1675.00	1670.00	-60.00	1	2353
10:09:34	1670.00	1675.00	1670.00	-60.00	1	2352
10:09:33	1670.00	1675.00	1670.00	-60.00	1	2351
10:09:15	1670.00	1675.00	1670.00	-60.00	1	2350
10:09:05	1670.00	1675.00	1670.00	-60.00	1	2349
10:09:03	1670.00	1675.00	1670.00	-60.00	1	2348
10:08:47	1665.00	1670.00	1670.00	-60.00	1	2347
10:08:47	1670.00	1680.00	1670.00	-60.00	10	2346
10:08:35	1670.00	1680.00	1670.00	-60.00	1	2336
10:08:04	1675.00	1680.00	1675.00	-55.00	1	2335
10:07:54	1675.00	1685.00	1675.00	-55.00	4	2334
10:07:36	1675.00	1680.00	1680.00	-50.00	1	2330
10:07:27	1675.00	1680.00	1680.00	-50.00	2	2329
10:07:25	1675.00	1680.00	1675.00	-55.00	1	2327
10:07:19	1675.00	1680.00	1675.00	-55.00	1	2326
10:06:22	1680.00	1685.00	1680.00	-50.00	1	2325
10:06:10	1680.00	1685.00	1680.00	-50.00	1	2324
10:06:04	1680.00	1685.00	1680.00	-50.00	1	2323
10:04:49	1680.00	1685.00	1680.00	-50.00	1	2322
10:04:19	1675.00	1680.00	1680.00	-50.00	1	2321
10:04:14	1675.00	1680.00	1680.00	-50.00	1	2320
10:03:34	1675.00	1680.00	1675.00	-55.00	1	2319
10:03:32	1675.00	1680.00	1675.00	-55.00	1	2318
10:03:28	1675.00	1680.00	1680.00	-50.00	1	2317
10:02:37	1670.00	1675.00	1675.00	-55.00	1	2316
10:02:30	1675.00	1680.00	1675.00	-55.00	4	2315
10:02:27	1675.00	1680.00	1675.00	-55.00	1	2311
10:02:19	1675.00	1680.00	1675.00	-55.00	1	2310
10:02:02	1670.00	1675.00	1675.00	-55.00	4	2309
10:02:02	1675.00	1680.00	1675.00	-55.00	6	2305
10:01:38	1675.00	1680.00	1675.00	-55.00	1	2299
10:01:35	1675.00	1680.00	1675.00	-55.00	1	2298
10:01:32	1675.00	1680.00	1675.00	-55.00	1	2297
10:01:27	1680.00	1685.00	1680.00	-50.00	21	2296
10:01:07	1685.00	1690.00	1685.00	-45.00	5	2275
10:01:06	1685.00	1690.00	1685.00	-45.00	1	2270
10:01:04	1685.00	1690.00	1685.00	-45.00	1	2269
10:00:08	1690.00	1695.00	1690.00	-40.00	1	2268
10:00:05	1690.00	1695.00	1690.00	-40.00	2	2267
09:59:54	1695.00	1700.00	1695.00	-35.00	5	2265
09:59:50	1695.00	1700.00	1695.00	-35.00	1	2260
09:59:29	1695.00	1700.00	1700.00	-30.00	1	2259
09:59:26	1695.00	1700.00	1695.00	-35.00	1	2258
09:59:23	1695.00	1700.00	1700.00	-30.00	1	2257
09:59:09	1695.00	1700.00	1700.00	-30.00	1	2256
09:59:05	1695.00	1700.00	1700.00	-30.00	1	2255
09:58:54	1700.00	1705.00	1700.00	-30.00	3	2254
09:58:51	1700.00	1705.00	1705.00	-25.00	1	2251
09:58:49	1700.00	1705.00	1700.00	-30.00	1	2250
09:58:49	1700.00	1710.00	1710.00	-20.00	1	2249
09:58:48	1705.00	1710.00	1705.00	-25.00	1	2248
09:58:48	1700.00	1705.00	1705.00	-25.00	1	2247
09:58:48	1700.00	1705.00	1705.00	-25.00	5	2246
09:58:48	1700.00	1705.00	1705.00	-25.00	4	2241
09:58:40	1695.00	1700.00	1700.00	-30.00	1	2237
09:58:40	1695.00	1700.00	1700.00	-30.00	3	2236
09:58:40	1695.00	1700.00	1700.00	-30.00	5	2233
09:58:40	1695.00	1700.00	1700.00	-30.00	9	2228
09:58:35	1695.00	1700.00	1695.00	-35.00	1	2219
09:58:32	1690.00	1695.00	1695.00	-35.00	2	2218
09:58:32	1690.00	1695.00	1695.00	-35.00	4	2216
09:58:21	1685.00	1690.00	1690.00	-40.00	6	2212
09:58:02	1685.00	1690.00	1685.00	-45.00	1	2206
09:57:33	1685.00	1690.00	1685.00	-45.00	1	2205
09:57:19	1685.00	1690.00	1685.00	-45.00	1	2204
09:56:12	1690.00	1695.00	1690.00	-40.00	1	2203
09:56:09	1690.00	1695.00	1690.00	-40.00	1	2202
09:56:05	1685.00	1695.00	1685.00	-45.00	1	2201
09:56:04	1685.00	1695.00	1685.00	-45.00	1	2200
09:55:59	1685.00	1690.00	1690.00	-40.00	1	2199
09:55:51	1685.00	1690.00	1690.00	-40.00	4	2198
09:55:49	1685.00	1690.00	1685.00	-45.00	3	2194
09:55:23	1690.00	1695.00	1690.00	-40.00	2	2191
09:55:00	1690.00	1695.00	1690.00	-40.00	2	2189
09:54:52	1685.00	1695.00	1695.00	-35.00	1	2187
09:54:49	1685.00	1695.00	1685.00	-45.00	1	2186
09:54:42	1685.00	1690.00	1690.00	-40.00	1	2185
09:54:30	1690.00	1695.00	1690.00	-40.00	2	2184
09:54:26	1690.00	1695.00	1695.00	-35.00	1	2182
09:54:09	1685.00	1690.00	1690.00	-40.00	1	2181
09:54:01	1685.00	1690.00	1690.00	-40.00	1	2180
09:54:01	1685.00	1695.00	1685.00	-45.00	1	2179
09:54:00	1685.00	1690.00	1690.00	-40.00	4	2178
09:53:58	1685.00	1690.00	1685.00	-45.00	1	2174
09:53:53	1685.00	1690.00	1685.00	-45.00	1	2173
09:53:46	1680.00	1685.00	1685.00	-45.00	1	2172
09:53:46	1685.00	1690.00	1685.00	-45.00	1	2171
09:53:45	1685.00	1690.00	1685.00	-45.00	1	2170
09:53:45	1680.00	1685.00	1685.00	-45.00	1	2169
09:53:44	1685.00	1690.00	1685.00	-45.00	1	2168
09:53:43	1685.00	1690.00	1685.00	-45.00	1	2167
09:53:37	1685.00	1690.00	1685.00	-45.00	2	2166
09:53:36	1685.00	1690.00	1685.00	-45.00	4	2164
09:53:35	1685.00	1690.00	1685.00	-45.00	1	2160
09:53:28	1685.00	1690.00	1685.00	-45.00	1	2159
09:53:23	1685.00	1690.00	1690.00	-40.00	1	2158
09:53:07	1685.00	1690.00	1690.00	-40.00	1	2157
09:53:04	1685.00	1690.00	1685.00	-45.00	2	2156
09:52:59	1685.00	1690.00	1685.00	-45.00	1	2154
09:52:58	1690.00	1695.00	1690.00	-40.00	1	2153
09:52:56	1690.00	1695.00	1690.00	-40.00	1	2152
09:52:54	1690.00	1695.00	1690.00	-40.00	1	2151
09:52:49	1690.00	1695.00	1690.00	-40.00	1	2150
09:52:40	1690.00	1695.00	1690.00	-40.00	1	2149
09:52:36	1690.00	1695.00	1690.00	-40.00	1	2148
09:52:32	1690.00	1695.00	1695.00	-35.00	5	2147
09:52:19	1690.00	1695.00	1690.00	-40.00	1	2142
09:52:08	1690.00	1695.00	1695.00	-35.00	1	2141
09:51:53	1690.00	1695.00	1695.00	-35.00	2	2140
09:51:50	1690.00	1695.00	1695.00	-35.00	1	2138
09:51:40	1690.00	1695.00	1695.00	-35.00	1	2137
09:51:29	1690.00	1695.00	1695.00	-35.00	1	2136
09:51:28	1695.00	1700.00	1695.00	-35.00	1	2135
09:51:28	1695.00	1700.00	1695.00	-35.00	5	2134
09:51:28	1695.00	1700.00	1695.00	-35.00	5	2129
09:51:04	1695.00	1700.00	1695.00	-35.00	1	2124
09:50:58	1695.00	1700.00	1700.00	-30.00	1	2123
09:50:31	1695.00	1700.00	1695.00	-35.00	1	2122
09:50:26	1695.00	1700.00	1700.00	-30.00	1	2121
09:50:26	1695.00	1700.00	1700.00	-30.00	1	2120
09:49:55	1690.00	1700.00	1700.00	-30.00	1	2119
09:49:49	1690.00	1700.00	1690.00	-40.00	1	2118
09:49:46	1690.00	1695.00	1695.00	-35.00	2	2117
09:49:43	1690.00	1695.00	1695.00	-35.00	1	2115
09:49:42	1690.00	1695.00	1695.00	-35.00	1	2114
09:49:40	1690.00	1695.00	1695.00	-35.00	1	2113
09:48:50	1690.00	1695.00	1695.00	-35.00	1	2112
09:48:34	1695.00	1700.00	1695.00	-35.00	1	2111
09:48:26	1690.00	1695.00	1695.00	-35.00	3	2110
09:48:24	1690.00	1695.00	1695.00	-35.00	1	2107
09:48:22	1690.00	1695.00	1695.00	-35.00	1	2106
09:48:18	1690.00	1695.00	1695.00	-35.00	1	2105
09:48:01	1690.00	1695.00	1695.00	-35.00	2	2104
09:47:58	1690.00	1695.00	1695.00	-35.00	1	2102
09:47:45	1695.00	1700.00	1695.00	-35.00	5	2101
09:47:35	1695.00	1700.00	1700.00	-30.00	1	2096
09:47:33	1695.00	1700.00	1700.00	-30.00	1	2095
09:47:28	1695.00	1700.00	1700.00	-30.00	1	2094
09:47:23	1700.00	1705.00	1700.00	-30.00	13	2093
09:47:21	1700.00	1705.00	1705.00	-25.00	1	2080
09:47:19	1700.00	1705.00	1700.00	-30.00	1	2079
09:47:12	1700.00	1705.00	1705.00	-25.00	1	2078
09:47:11	1700.00	1705.00	1700.00	-30.00	1	2077
09:47:10	1700.00	1705.00	1705.00	-25.00	1	2076
09:47:06	1700.00	1705.00	1705.00	-25.00	1	2075
09:47:05	1700.00	1705.00	1705.00	-25.00	1	2074
09:47:02	1700.00	1705.00	1705.00	-25.00	1	2073
09:47:02	1700.00	1705.00	1705.00	-25.00	1	2072
09:47:00	1700.00	1705.00	1705.00	-25.00	2	2071
09:46:59	1700.00	1705.00	1705.00	-25.00	1	2069
09:46:52	1700.00	1705.00	1705.00	-25.00	1	2068
09:46:52	1700.00	1705.00	1705.00	-25.00	3	2067
09:46:51	1700.00	1705.00	1700.00	-30.00	1	2064
09:46:49	1705.00	1710.00	1705.00	-25.00	1	2063
09:46:49	1705.00	1710.00	1705.00	-25.00	1	2062
09:46:49	1700.00	1705.00	1705.00	-25.00	1	2061
09:46:49	1700.00	1705.00	1705.00	-25.00	1	2060
09:46:46	1700.00	1705.00	1705.00	-25.00	1	2059
09:46:46	1700.00	1705.00	1705.00	-25.00	1	2058
09:46:44	1700.00	1705.00	1705.00	-25.00	1	2057
09:46:43	1700.00	1705.00	1705.00	-25.00	1	2056
09:46:42	1700.00	1705.00	1705.00	-25.00	1	2055
09:46:42	1705.00	1710.00	1705.00	-25.00	1	2054
09:46:40	1705.00	1710.00	1705.00	-25.00	1	2053
09:46:38	1705.00	1710.00	1705.00	-25.00	4	2052
09:46:38	1700.00	1705.00	1705.00	-25.00	1	2048
09:46:37	1700.00	1705.00	1705.00	-25.00	1	2047
09:46:37	1700.00	1705.00	1705.00	-25.00	1	2046
09:46:37	1700.00	1705.00	1705.00	-25.00	1	2045
09:46:37	1700.00	1705.00	1705.00	-25.00	1	2044
09:46:37	1700.00	1705.00	1705.00	-25.00	5	2043
09:46:36	1700.00	1705.00	1705.00	-25.00	3	2038
09:46:33	1700.00	1705.00	1705.00	-25.00	1	2035
09:46:33	1700.00	1705.00	1705.00	-25.00	1	2034
09:46:31	1700.00	1705.00	1705.00	-25.00	3	2033
09:46:27	1700.00	1705.00	1700.00	-30.00	1	2030
09:46:27	1700.00	1705.00	1700.00	-30.00	1	2029
09:46:21	1700.00	1705.00	1700.00	-30.00	1	2028
09:46:11	1700.00	1705.00	1700.00	-30.00	1	2027
09:46:10	1695.00	1700.00	1700.00	-30.00	20	2026
09:46:09	1690.00	1695.00	1695.00	-35.00	1	2006
09:46:09	1695.00	1700.00	1695.00	-35.00	1	2005
09:46:08	1695.00	1700.00	1695.00	-35.00	1	2004
09:46:06	1695.00	1700.00	1695.00	-35.00	1	2003
09:46:05	1695.00	1700.00	1695.00	-35.00	1	2002
09:46:04	1695.00	1700.00	1695.00	-35.00	1	2001
09:46:02	1695.00	1700.00	1695.00	-35.00	1	2000
09:45:56	1695.00	1700.00	1695.00	-35.00	1	1999
09:45:53	1695.00	1700.00	1695.00	-35.00	1	1998
09:45:53	1695.00	1700.00	1695.00	-35.00	1	1997
09:45:51	1695.00	1700.00	1695.00	-35.00	1	1996
09:45:50	1695.00	1700.00	1695.00	-35.00	1	1995
09:45:42	1695.00	1700.00	1695.00	-35.00	1	1994
09:45:40	1695.00	1700.00	1695.00	-35.00	1	1993
09:45:35	1695.00	1700.00	1695.00	-35.00	1	1992
09:45:33	1695.00	1700.00	1695.00	-35.00	2	1991
09:45:08	1695.00	1700.00	1695.00	-35.00	1	1989
09:45:03	1695.00	1700.00	1695.00	-35.00	1	1988
09:45:00	1695.00	1700.00	1695.00	-35.00	1	1987
09:44:59	1695.00	1700.00	1695.00	-35.00	1	1986
09:44:58	1690.00	1695.00	1695.00	-35.00	19	1985
09:44:58	1690.00	1695.00	1690.00	-40.00	1	1966
09:44:56	1690.00	1695.00	1690.00	-40.00	1	1965
09:44:55	1690.00	1695.00	1690.00	-40.00	1	1964
09:44:50	1690.00	1695.00	1690.00	-40.00	1	1963
09:44:49	1690.00	1695.00	1690.00	-40.00	1	1962
09:44:48	1690.00	1695.00	1690.00	-40.00	1	1961
09:44:47	1690.00	1695.00	1690.00	-40.00	1	1960
09:44:45	1690.00	1695.00	1690.00	-40.00	1	1959
09:44:42	1690.00	1695.00	1690.00	-40.00	1	1958
09:44:36	1690.00	1695.00	1690.00	-40.00	1	1957
09:44:32	1690.00	1695.00	1690.00	-40.00	1	1956
09:44:27	1685.00	1690.00	1690.00	-40.00	5	1955
09:44:16	1685.00	1690.00	1690.00	-40.00	1	1950
09:44:11	1685.00	1690.00	1690.00	-40.00	1	1949
09:44:08	1685.00	1690.00	1690.00	-40.00	1	1948
09:44:08	1690.00	1695.00	1690.00	-40.00	4	1947
09:44:08	1690.00	1695.00	1690.00	-40.00	1	1943
09:44:07	1690.00	1695.00	1690.00	-40.00	1	1942
09:44:05	1690.00	1695.00	1695.00	-35.00	1	1941
09:44:04	1690.00	1695.00	1690.00	-40.00	2	1940
09:43:59	1690.00	1695.00	1695.00	-35.00	1	1938
09:43:52	1690.00	1695.00	1695.00	-35.00	1	1937
09:43:47	1690.00	1695.00	1695.00	-35.00	1	1936
09:43:41	1690.00	1695.00	1695.00	-35.00	1	1935
09:43:38	1690.00	1695.00	1695.00	-35.00	1	1934
09:43:35	1690.00	1695.00	1695.00	-35.00	1	1933
09:43:35	1690.00	1695.00	1690.00	-40.00	1	1932
09:43:35	1690.00	1695.00	1690.00	-40.00	1	1931
09:43:30	1690.00	1695.00	1695.00	-35.00	4	1930
09:43:27	1690.00	1695.00	1690.00	-40.00	1	1926
09:43:20	1690.00	1695.00	1690.00	-40.00	1	1925
09:43:20	1690.00	1695.00	1695.00	-35.00	1	1924
09:43:18	1690.00	1695.00	1690.00	-40.00	1	1923
09:43:18	1690.00	1695.00	1690.00	-40.00	1	1922
09:43:15	1690.00	1695.00	1690.00	-40.00	1	1921
09:43:11	1690.00	1695.00	1690.00	-40.00	1	1920
09:43:07	1690.00	1695.00	1690.00	-40.00	2	1919
09:43:03	1685.00	1690.00	1690.00	-40.00	19	1917
09:43:01	1685.00	1690.00	1690.00	-40.00	1	1898
09:43:00	1685.00	1690.00	1690.00	-40.00	1	1897
09:42:58	1685.00	1690.00	1690.00	-40.00	1	1896
09:42:45	1680.00	1685.00	1685.00	-45.00	1	1895
09:42:45	1680.00	1685.00	1685.00	-45.00	1	1894
09:42:42	1680.00	1685.00	1685.00	-45.00	3	1893
09:42:41	1680.00	1685.00	1685.00	-45.00	1	1890
09:42:40	1680.00	1685.00	1685.00	-45.00	1	1889
09:42:39	1680.00	1685.00	1680.00	-50.00	2	1888
09:42:37	1680.00	1685.00	1685.00	-45.00	1	1886
09:42:36	1680.00	1685.00	1685.00	-45.00	1	1885
09:42:35	1680.00	1685.00	1680.00	-50.00	5	1884
09:42:34	1680.00	1685.00	1685.00	-45.00	3	1879
09:42:17	1680.00	1685.00	1685.00	-45.00	1	1876
09:42:13	1680.00	1685.00	1685.00	-45.00	1	1875
09:42:12	1680.00	1685.00	1685.00	-45.00	1	1874
09:42:04	1675.00	1680.00	1680.00	-50.00	8	1873
09:42:04	1680.00	1685.00	1680.00	-50.00	2	1865
09:41:58	1675.00	1680.00	1680.00	-50.00	2	1863
09:41:58	1675.00	1680.00	1680.00	-50.00	1	1861
09:41:58	1675.00	1680.00	1680.00	-50.00	12	1860
09:41:52	1670.00	1675.00	1675.00	-55.00	7	1848
09:41:38	1670.00	1675.00	1675.00	-55.00	1	1841
09:41:30	1670.00	1675.00	1675.00	-55.00	1	1840
09:41:24	1670.00	1675.00	1675.00	-55.00	1	1839
09:41:15	1665.00	1670.00	1670.00	-60.00	3	1838
09:41:00	1660.00	1665.00	1665.00	-65.00	2	1835
09:40:58	1660.00	1665.00	1660.00	-70.00	1	1833
09:40:55	1655.00	1660.00	1660.00	-70.00	2	1832
09:40:44	1655.00	1665.00	1650.00	-80.00	2	1830
09:40:44	1655.00	1665.00	1655.00	-75.00	4	1828
09:40:41	1660.00	1665.00	1660.00	-70.00	5	1824
09:40:37	1660.00	1665.00	1660.00	-70.00	1	1819
09:40:34	1665.00	1670.00	1665.00	-65.00	9	1818
09:40:29	1665.00	1670.00	1665.00	-65.00	1	1809
09:40:14	1665.00	1670.00	1665.00	-65.00	1	1808
09:39:57	1670.00	1675.00	1670.00	-60.00	4	1807
09:39:53	1675.00	1680.00	1675.00	-55.00	6	1803
09:39:39	1675.00	1680.00	1675.00	-55.00	1	1797
09:39:18	1670.00	1675.00	1675.00	-55.00	9	1796
09:39:03	1670.00	1675.00	1675.00	-55.00	1	1787
09:39:02	1670.00	1675.00	1675.00	-55.00	1	1786
09:39:02	1670.00	1675.00	1675.00	-55.00	1	1785
09:39:02	1670.00	1675.00	1670.00	-60.00	1	1784
09:38:55	1670.00	1675.00	1670.00	-60.00	1	1783
09:38:39	1665.00	1670.00	1670.00	-60.00	1	1782
09:38:38	1665.00	1670.00	1670.00	-60.00	1	1781
09:38:37	1665.00	1675.00	1675.00	-55.00	1	1780
09:38:18	1665.00	1675.00	1665.00	-65.00	1	1779
09:38:18	1670.00	1675.00	1670.00	-60.00	1	1778
09:38:18	1670.00	1675.00	1670.00	-60.00	10	1777
09:38:02	1670.00	1675.00	1675.00	-55.00	1	1767
09:38:01	1670.00	1675.00	1675.00	-55.00	1	1766
09:37:59	1670.00	1675.00	1675.00	-55.00	1	1765
09:37:52	1670.00	1675.00	1675.00	-55.00	1	1764
09:37:48	1670.00	1675.00	1675.00	-55.00	1	1763
09:37:41	1675.00	1680.00	1675.00	-55.00	1	1762
09:37:37	1670.00	1675.00	1675.00	-55.00	1	1761
09:37:37	1670.00	1675.00	1675.00	-55.00	1	1760
09:37:33	1670.00	1675.00	1675.00	-55.00	2	1759
09:37:33	1670.00	1675.00	1675.00	-55.00	1	1757
09:37:30	1670.00	1675.00	1675.00	-55.00	1	1756
09:37:26	1670.00	1675.00	1675.00	-55.00	1	1755
09:37:08	1665.00	1675.00	1675.00	-55.00	2	1754
09:37:02	1665.00	1670.00	1670.00	-60.00	1	1752
09:36:59	1665.00	1670.00	1670.00	-60.00	1	1751
09:36:53	1670.00	1675.00	1670.00	-60.00	1	1750
09:36:51	1665.00	1675.00	1665.00	-65.00	2	1749
09:36:50	1670.00	1675.00	1670.00	-60.00	1	1747
09:36:45	1660.00	1670.00	1670.00	-60.00	1	1746
09:36:42	1660.00	1665.00	1665.00	-65.00	1	1745
09:36:35	1660.00	1670.00	1670.00	-60.00	1	1744
09:36:30	1660.00	1670.00	1670.00	-60.00	1	1743
09:36:27	1660.00	1670.00	1660.00	-70.00	1	1742
09:36:26	1660.00	1670.00	1660.00	-70.00	1	1741
09:36:21	1670.00	1675.00	1670.00	-60.00	1	1740
09:36:21	1660.00	1670.00	1670.00	-60.00	1	1739
09:36:19	1660.00	1670.00	1670.00	-60.00	1	1738
09:36:13	1660.00	1670.00	1670.00	-60.00	2	1737
09:36:09	1670.00	1675.00	1670.00	-60.00	4	1735
09:36:04	1670.00	1675.00	1670.00	-60.00	1	1731
09:35:52	1670.00	1675.00	1670.00	-60.00	1	1730
09:35:46	1670.00	1675.00	1675.00	-55.00	1	1729
09:35:45	1670.00	1675.00	1675.00	-55.00	1	1728
09:35:45	1665.00	1670.00	1670.00	-60.00	5	1727
09:35:44	1660.00	1665.00	1665.00	-65.00	9	1722
09:35:41	1660.00	1665.00	1665.00	-65.00	1	1713
09:35:41	1655.00	1660.00	1660.00	-70.00	7	1712
09:35:36	1650.00	1655.00	1655.00	-75.00	3	1705
09:35:35	1645.00	1650.00	1650.00	-80.00	4	1702
09:35:35	1645.00	1650.00	1645.00	-85.00	1	1698
09:35:32	1645.00	1650.00	1650.00	-80.00	1	1697
09:34:59	1645.00	1650.00	1645.00	-85.00	1	1696
09:34:43	1645.00	1650.00	1645.00	-85.00	1	1695
09:34:35	1650.00	1655.00	1650.00	-80.00	1	1694
09:34:32	1650.00	1655.00	1650.00	-80.00	1	1693
09:34:25	1650.00	1655.00	1655.00	-75.00	1	1692
09:34:25	1650.00	1655.00	1655.00	-75.00	1	1691
09:34:23	1650.00	1655.00	1655.00	-75.00	1	1690
09:34:22	1650.00	1655.00	1655.00	-75.00	1	1689
09:33:58	1645.00	1655.00	1655.00	-75.00	1	1688
09:33:48	1655.00	1660.00	1655.00	-75.00	3	1687
09:33:46	1655.00	1660.00	1660.00	-70.00	1	1684
09:33:41	1655.00	1660.00	1660.00	-70.00	1	1683
09:33:37	1650.00	1660.00	1660.00	-70.00	8	1682
09:33:36	1650.00	1655.00	1655.00	-75.00	1	1674
09:33:21	1655.00	1665.00	1650.00	-80.00	3	1673
09:33:21	1655.00	1665.00	1655.00	-75.00	1	1670
09:33:21	1655.00	1660.00	1660.00	-70.00	1	1669
09:33:17	1660.00	1665.00	1660.00	-70.00	1	1668
09:33:17	1655.00	1660.00	1660.00	-70.00	1	1667
09:33:16	1660.00	1665.00	1660.00	-70.00	1	1666
09:33:15	1655.00	1660.00	1660.00	-70.00	2	1665
09:33:13	1650.00	1660.00	1660.00	-70.00	1	1663
09:33:13	1650.00	1655.00	1655.00	-75.00	2	1662
09:33:13	1650.00	1660.00	1650.00	-80.00	2	1660
09:33:10	1650.00	1660.00	1660.00	-70.00	1	1658
09:33:07	1650.00	1655.00	1655.00	-75.00	4	1657
09:33:02	1640.00	1650.00	1650.00	-80.00	8	1653
09:32:55	1640.00	1645.00	1645.00	-85.00	1	1645
09:32:43	1640.00	1650.00	1640.00	-90.00	2	1644
09:32:40	1640.00	1645.00	1645.00	-85.00	1	1642
09:32:33	1640.00	1645.00	1645.00	-85.00	1	1641
09:32:29	1645.00	1650.00	1645.00	-85.00	3	1640
09:32:26	1645.00	1650.00	1645.00	-85.00	1	1637
09:32:16	1635.00	1645.00	1645.00	-85.00	4	1636
09:32:16	1635.00	1645.00	1645.00	-85.00	2	1632
09:32:16	1640.00	1645.00	1640.00	-90.00	1	1630
09:32:15	1640.00	1645.00	1640.00	-90.00	1	1629
09:32:14	1635.00	1645.00	1635.00	-95.00	1	1628
09:32:13	1635.00	1645.00	1635.00	-95.00	1	1627
09:32:13	1635.00	1640.00	1640.00	-90.00	3	1626
09:32:09	1635.00	1640.00	1635.00	-95.00	3	1623
09:32:08	1635.00	1640.00	1635.00	-95.00	1	1620
09:32:00	1635.00	1640.00	1635.00	-95.00	1	1619
09:31:47	1630.00	1640.00	1630.00	-100.00	1	1618
09:31:46	1630.00	1640.00	1640.00	-90.00	1	1617
09:31:46	1630.00	1635.00	1635.00	-95.00	1	1616
09:31:44	1630.00	1640.00	1630.00	-100.00	1	1615
09:31:33	1635.00	1645.00	1630.00	-100.00	6	1614
09:31:33	1635.00	1645.00	1635.00	-95.00	3	1608
09:31:22	1635.00	1640.00	1640.00	-90.00	2	1605
09:31:17	1635.00	1640.00	1635.00	-95.00	1	1603
09:31:14	1630.00	1640.00	1640.00	-90.00	1	1602
09:31:09	1630.00	1640.00	1640.00	-90.00	1	1601
09:31:07	1630.00	1640.00	1630.00	-100.00	1	1600
09:31:03	1630.00	1640.00	1630.00	-100.00	1	1599
09:31:00	1630.00	1640.00	1630.00	-100.00	1	1598
09:31:00	1625.00	1635.00	1640.00	-90.00	6	1597
09:31:00	1625.00	1635.00	1635.00	-95.00	6	1591
09:31:00	1630.00	1635.00	1630.00	-100.00	1	1585
09:30:59	1625.00	1630.00	1630.00	-100.00	1	1584
09:30:59	1630.00	1635.00	1630.00	-100.00	1	1583
09:30:58	1625.00	1630.00	1630.00	-100.00	1	1582
09:30:54	1630.00	1635.00	1630.00	-100.00	1	1581
09:30:53	1625.00	1630.00	1630.00	-100.00	18	1580
09:30:52	1625.00	1630.00	1625.00	-105.00	1	1562
09:30:49	1625.00	1630.00	1625.00	-105.00	1	1561
09:30:49	1625.00	1630.00	1625.00	-105.00	1	1560
09:30:46	1625.00	1630.00	1630.00	-100.00	1	1559
09:30:45	1630.00	1635.00	1630.00	-100.00	3	1558
09:30:45	1630.00	1635.00	1630.00	-100.00	3	1555
09:30:45	1630.00	1635.00	1630.00	-100.00	3	1552
09:30:45	1630.00	1635.00	1630.00	-100.00	1	1549
09:30:45	1630.00	1635.00	1630.00	-100.00	1	1548
09:30:44	1630.00	1635.00	1630.00	-100.00	1	1547
09:30:44	1630.00	1635.00	1630.00	-100.00	2	1546
09:30:44	1630.00	1635.00	1630.00	-100.00	1	1544
09:30:39	1630.00	1635.00	1630.00	-100.00	2	1543
09:30:34	1630.00	1635.00	1630.00	-100.00	1	1541
09:30:33	1630.00	1635.00	1630.00	-100.00	2	1540
09:30:28	1635.00	1640.00	1635.00	-95.00	4	1538
09:30:27	1635.00	1640.00	1635.00	-95.00	2	1534
09:30:26	1635.00	1640.00	1635.00	-95.00	1	1532
09:30:25	1635.00	1640.00	1635.00	-95.00	1	1531
09:30:19	1635.00	1640.00	1635.00	-95.00	1	1530
09:30:11	1635.00	1640.00	1635.00	-95.00	1	1529
09:30:11	1635.00	1640.00	1640.00	-90.00	1	1528
09:30:09	1635.00	1640.00	1635.00	-95.00	1	1527
09:30:09	1635.00	1640.00	1635.00	-95.00	1	1526
09:30:06	1635.00	1640.00	1635.00	-95.00	1	1525
09:30:03	1635.00	1640.00	1635.00	-95.00	4	1524
09:30:01	1640.00	1645.00	1640.00	-90.00	1	1520
09:30:01	1640.00	1645.00	1640.00	-90.00	1	1519
09:30:01	1640.00	1645.00	1640.00	-90.00	1	1518
09:30:00	1640.00	1645.00	1640.00	-90.00	1	1517
09:29:53	1635.00	1645.00	1635.00	-95.00	2	1516
09:29:51	1635.00	1645.00	1635.00	-95.00	1	1514
09:29:51	1635.00	1645.00	1635.00	-95.00	1	1513
09:29:49	1635.00	1645.00	1635.00	-95.00	1	1512
09:29:46	1635.00	1645.00	1635.00	-95.00	1	1511
09:29:45	1635.00	1640.00	1640.00	-90.00	3	1510
09:29:42	1635.00	1640.00	1630.00	-100.00	2	1507
09:29:42	1635.00	1640.00	1635.00	-95.00	7	1505
09:29:40	1635.00	1645.00	1635.00	-95.00	1	1498
09:29:31	1635.00	1645.00	1635.00	-95.00	1	1497
09:29:31	1635.00	1640.00	1640.00	-90.00	1	1496
09:29:31	1635.00	1640.00	1640.00	-90.00	2	1495
09:29:31	1640.00	1645.00	1640.00	-90.00	8	1493
09:29:31	1640.00	1645.00	1645.00	-85.00	1	1485
09:29:28	1640.00	1645.00	1645.00	-85.00	1	1484
09:29:21	1640.00	1645.00	1645.00	-85.00	1	1483
09:29:17	1645.00	1650.00	1645.00	-85.00	1	1482
09:29:17	1645.00	1650.00	1645.00	-85.00	1	1481
09:29:17	1645.00	1650.00	1645.00	-85.00	1	1480
09:29:14	1645.00	1650.00	1645.00	-85.00	1	1479
09:29:08	1645.00	1650.00	1645.00	-85.00	1	1478
09:29:08	1645.00	1650.00	1645.00	-85.00	1	1477
09:29:00	1645.00	1650.00	1645.00	-85.00	1	1476
09:28:56	1650.00	1655.00	1650.00	-80.00	1	1475
09:28:54	1650.00	1655.00	1650.00	-80.00	1	1474
09:28:53	1650.00	1655.00	1650.00	-80.00	1	1473
09:28:49	1650.00	1655.00	1650.00	-80.00	2	1472
09:28:44	1650.00	1655.00	1650.00	-80.00	2	1470
09:28:42	1650.00	1655.00	1650.00	-80.00	1	1468
09:28:40	1650.00	1655.00	1650.00	-80.00	2	1467
09:28:36	1645.00	1650.00	1650.00	-80.00	1	1465
09:28:36	1645.00	1650.00	1650.00	-80.00	2	1464
09:28:36	1645.00	1650.00	1645.00	-85.00	1	1462
09:28:35	1645.00	1650.00	1650.00	-80.00	1	1461
09:28:33	1645.00	1650.00	1650.00	-80.00	1	1460
09:28:33	1645.00	1650.00	1650.00	-80.00	1	1459
09:28:32	1645.00	1650.00	1650.00	-80.00	1	1458
09:28:28	1650.00	1655.00	1650.00	-80.00	1	1457
09:28:25	1645.00	1650.00	1650.00	-80.00	14	1456
09:28:25	1640.00	1645.00	1645.00	-85.00	1	1442
09:28:20	1635.00	1640.00	1640.00	-90.00	14	1441
09:28:20	1635.00	1640.00	1635.00	-95.00	1	1427
09:28:20	1645.00	1650.00	1640.00	-90.00	11	1426
09:28:20	1645.00	1650.00	1645.00	-85.00	8	1415
09:28:17	1645.00	1650.00	1645.00	-85.00	2	1407
09:28:15	1645.00	1650.00	1645.00	-85.00	1	1405
09:28:12	1645.00	1650.00	1645.00	-85.00	3	1404
09:28:09	1650.00	1655.00	1650.00	-80.00	1	1401
09:28:07	1645.00	1650.00	1650.00	-80.00	1	1400
09:28:07	1650.00	1655.00	1650.00	-80.00	2	1399
09:28:07	1645.00	1650.00	1650.00	-80.00	1	1397
09:28:07	1645.00	1655.00	1645.00	-85.00	1	1396
09:28:06	1650.00	1655.00	1645.00	-85.00	1	1395
09:28:06	1650.00	1655.00	1650.00	-80.00	2	1394
09:28:06	1650.00	1655.00	1650.00	-80.00	1	1392
09:28:05	1645.00	1650.00	1650.00	-80.00	1	1391
09:28:04	1650.00	1655.00	1650.00	-80.00	1	1390
09:28:04	1650.00	1655.00	1650.00	-80.00	1	1389
09:28:04	1650.00	1655.00	1650.00	-80.00	1	1388
09:28:04	1650.00	1655.00	1650.00	-80.00	1	1387
09:28:03	1650.00	1655.00	1650.00	-80.00	1	1386
09:28:03	1650.00	1655.00	1650.00	-80.00	1	1385
09:28:03	1650.00	1655.00	1650.00	-80.00	1	1384
09:28:02	1650.00	1655.00	1650.00	-80.00	1	1383
09:28:02	1650.00	1655.00	1650.00	-80.00	1	1382
09:28:00	1650.00	1655.00	1650.00	-80.00	10	1381
09:28:00	1650.00	1655.00	1650.00	-80.00	2	1371
09:28:00	1650.00	1655.00	1650.00	-80.00	1	1369
09:27:58	1650.00	1655.00	1655.00	-75.00	1	1368
09:27:55	1650.00	1655.00	1650.00	-80.00	1	1367
09:27:55	1650.00	1655.00	1650.00	-80.00	1	1366
09:27:55	1650.00	1655.00	1650.00	-80.00	1	1365
09:27:54	1650.00	1655.00	1650.00	-80.00	1	1364
09:27:54	1650.00	1655.00	1650.00	-80.00	1	1363
09:27:49	1650.00	1655.00	1650.00	-80.00	1	1362
09:27:46	1650.00	1655.00	1650.00	-80.00	1	1361
09:27:44	1650.00	1655.00	1650.00	-80.00	1	1360
09:27:44	1650.00	1655.00	1650.00	-80.00	1	1359
09:27:43	1650.00	1655.00	1650.00	-80.00	1	1358
09:27:42	1650.00	1655.00	1650.00	-80.00	1	1357
09:27:41	1650.00	1655.00	1650.00	-80.00	2	1356
09:27:34	1650.00	1655.00	1655.00	-75.00	1	1354
09:27:33	1650.00	1655.00	1655.00	-75.00	1	1353
09:27:30	1655.00	1660.00	1655.00	-75.00	1	1352
09:27:30	1655.00	1660.00	1655.00	-75.00	1	1351
09:27:29	1655.00	1660.00	1655.00	-75.00	1	1350
09:27:28	1655.00	1660.00	1655.00	-75.00	1	1349
09:27:27	1655.00	1660.00	1655.00	-75.00	1	1348
09:27:26	1650.00	1655.00	1655.00	-75.00	1	1347
09:27:26	1655.00	1660.00	1655.00	-75.00	1	1346
09:27:25	1655.00	1660.00	1655.00	-75.00	1	1345
09:27:24	1655.00	1660.00	1655.00	-75.00	1	1344
09:27:23	1655.00	1660.00	1655.00	-75.00	1	1343
09:27:23	1655.00	1660.00	1655.00	-75.00	1	1342
09:27:23	1655.00	1660.00	1655.00	-75.00	6	1341
09:27:22	1655.00	1660.00	1655.00	-75.00	1	1335
09:27:21	1655.00	1660.00	1655.00	-75.00	1	1334
09:27:21	1655.00	1660.00	1655.00	-75.00	1	1333
09:27:20	1655.00	1660.00	1655.00	-75.00	1	1332
09:27:18	1655.00	1660.00	1655.00	-75.00	1	1331
09:27:17	1655.00	1660.00	1655.00	-75.00	3	1330
09:27:13	1655.00	1660.00	1655.00	-75.00	1	1327
09:27:08	1655.00	1660.00	1660.00	-70.00	1	1326
09:27:07	1655.00	1660.00	1660.00	-70.00	1	1325
09:27:01	1660.00	1665.00	1660.00	-70.00	2	1324
09:27:01	1660.00	1665.00	1660.00	-70.00	1	1322
09:27:00	1660.00	1665.00	1660.00	-70.00	1	1321
09:26:59	1660.00	1665.00	1660.00	-70.00	1	1320
09:26:59	1660.00	1665.00	1660.00	-70.00	3	1319
09:26:58	1660.00	1665.00	1660.00	-70.00	2	1316
09:26:58	1660.00	1665.00	1660.00	-70.00	1	1314
09:26:58	1660.00	1665.00	1660.00	-70.00	1	1313
09:26:57	1660.00	1665.00	1660.00	-70.00	2	1312
09:26:56	1660.00	1665.00	1660.00	-70.00	1	1310
09:26:55	1660.00	1665.00	1660.00	-70.00	1	1309
09:26:55	1660.00	1665.00	1660.00	-70.00	1	1308
09:26:52	1660.00	1665.00	1660.00	-70.00	1	1307
09:26:50	1665.00	1670.00	1665.00	-65.00	1	1306
09:26:50	1665.00	1670.00	1665.00	-65.00	1	1305
09:26:50	1665.00	1670.00	1665.00	-65.00	4	1304
09:26:50	1665.00	1670.00	1665.00	-65.00	1	1300
09:26:50	1665.00	1670.00	1665.00	-65.00	4	1299
09:26:50	1665.00	1670.00	1665.00	-65.00	1	1295
09:26:49	1665.00	1670.00	1665.00	-65.00	1	1294
09:26:45	1665.00	1670.00	1665.00	-65.00	1	1293
09:26:36	1670.00	1675.00	1670.00	-60.00	1	1292
09:26:36	1670.00	1675.00	1670.00	-60.00	24	1291
09:26:20	1675.00	1680.00	1675.00	-55.00	2	1267
09:26:20	1675.00	1680.00	1675.00	-55.00	5	1265
09:26:05	1675.00	1680.00	1675.00	-55.00	1	1260
09:26:01	1675.00	1680.00	1675.00	-55.00	1	1259
09:25:52	1675.00	1680.00	1675.00	-55.00	1	1258
09:25:45	1670.00	1675.00	1675.00	-55.00	1	1257
09:25:45	1670.00	1675.00	1675.00	-55.00	1	1256
09:25:45	1670.00	1675.00	1675.00	-55.00	1	1255
09:25:42	1670.00	1675.00	1670.00	-60.00	1	1254
09:25:41	1670.00	1675.00	1675.00	-55.00	1	1253
09:25:39	1670.00	1675.00	1670.00	-60.00	1	1252
09:25:34	1670.00	1675.00	1670.00	-60.00	1	1251
09:25:33	1670.00	1675.00	1670.00	-60.00	1	1250
09:25:30	1670.00	1675.00	1670.00	-60.00	1	1249
09:25:26	1670.00	1675.00	1670.00	-60.00	4	1248
09:25:08	1675.00	1680.00	1675.00	-55.00	1	1244
09:25:03	1675.00	1680.00	1675.00	-55.00	11	1243
09:25:00	1675.00	1680.00	1680.00	-50.00	1	1232
09:24:57	1675.00	1680.00	1680.00	-50.00	1	1231
09:24:55	1675.00	1680.00	1680.00	-50.00	1	1230
09:24:54	1675.00	1680.00	1675.00	-55.00	2	1229
09:24:53	1675.00	1680.00	1680.00	-50.00	1	1227
09:24:50	1675.00	1680.00	1680.00	-50.00	2	1226
09:24:42	1675.00	1680.00	1680.00	-50.00	1	1224
09:24:36	1675.00	1680.00	1680.00	-50.00	1	1223
09:24:35	1675.00	1680.00	1680.00	-50.00	1	1222
09:24:35	1675.00	1680.00	1680.00	-50.00	1	1221
09:24:20	1675.00	1680.00	1680.00	-50.00	1	1220
09:24:05	1675.00	1680.00	1680.00	-50.00	1	1219
09:24:01	1675.00	1680.00	1680.00	-50.00	1	1218
09:24:01	1675.00	1680.00	1680.00	-50.00	1	1217
09:23:59	1680.00	1685.00	1680.00	-50.00	3	1216
09:23:59	1680.00	1685.00	1680.00	-50.00	1	1213
09:23:46	1680.00	1685.00	1680.00	-50.00	2	1212
09:23:37	1680.00	1685.00	1680.00	-50.00	1	1210
09:23:33	1675.00	1680.00	1680.00	-50.00	7	1209
09:23:18	1675.00	1680.00	1680.00	-50.00	1	1202
09:23:18	1675.00	1680.00	1675.00	-55.00	1	1201
09:23:16	1670.00	1675.00	1675.00	-55.00	1	1200
09:23:12	1670.00	1675.00	1675.00	-55.00	1	1199
09:23:12	1675.00	1680.00	1675.00	-55.00	1	1198
09:23:12	1670.00	1675.00	1675.00	-55.00	1	1197
09:23:12	1670.00	1675.00	1675.00	-55.00	1	1196
09:23:11	1675.00	1680.00	1675.00	-55.00	1	1195
09:23:09	1675.00	1680.00	1675.00	-55.00	5	1194
09:23:06	1675.00	1680.00	1675.00	-55.00	1	1189
09:23:05	1675.00	1680.00	1675.00	-55.00	1	1188
09:23:02	1675.00	1680.00	1675.00	-55.00	4	1187
09:23:01	1675.00	1680.00	1675.00	-55.00	1	1183
09:22:56	1675.00	1680.00	1675.00	-55.00	1	1182
09:22:54	1675.00	1680.00	1675.00	-55.00	1	1181
09:22:34	1675.00	1680.00	1675.00	-55.00	3	1180
09:22:26	1680.00	1685.00	1680.00	-50.00	1	1177
09:22:22	1680.00	1685.00	1680.00	-50.00	2	1176
09:22:22	1675.00	1680.00	1680.00	-50.00	1	1174
09:22:21	1675.00	1680.00	1675.00	-55.00	1	1173
09:22:17	1675.00	1680.00	1680.00	-50.00	1	1172
09:22:16	1675.00	1680.00	1675.00	-55.00	1	1171
09:22:16	1675.00	1680.00	1680.00	-50.00	1	1170
09:22:00	1675.00	1685.00	1675.00	-55.00	3	1169
09:22:00	1675.00	1685.00	1675.00	-55.00	2	1166
09:22:00	1675.00	1685.00	1675.00	-55.00	2	1164
09:21:57	1675.00	1680.00	1680.00	-50.00	1	1162
09:21:56	1680.00	1685.00	1680.00	-50.00	8	1161
09:21:56	1680.00	1685.00	1680.00	-50.00	3	1153
09:21:56	1680.00	1685.00	1680.00	-50.00	3	1150
09:21:56	1680.00	1685.00	1680.00	-50.00	2	1147
09:21:46	1685.00	1690.00	1685.00	-45.00	13	1145
09:21:46	1685.00	1690.00	1685.00	-45.00	1	1132
09:21:11	1685.00	1690.00	1690.00	-40.00	1	1131
09:21:00	1685.00	1690.00	1690.00	-40.00	1	1130
09:20:51	1690.00	1695.00	1690.00	-40.00	1	1129
09:20:49	1690.00	1695.00	1690.00	-40.00	2	1128
09:20:36	1690.00	1695.00	1690.00	-40.00	1	1126
09:20:24	1685.00	1690.00	1690.00	-40.00	1	1125
09:20:21	1685.00	1690.00	1690.00	-40.00	1	1124
09:20:16	1685.00	1690.00	1690.00	-40.00	1	1123
09:20:10	1685.00	1695.00	1685.00	-45.00	1	1122
09:19:53	1690.00	1695.00	1690.00	-40.00	1	1121
09:19:35	1690.00	1695.00	1690.00	-40.00	1	1120
09:19:35	1685.00	1690.00	1690.00	-40.00	4	1119
09:19:31	1685.00	1690.00	1690.00	-40.00	1	1115
09:19:18	1685.00	1690.00	1690.00	-40.00	1	1114
09:19:17	1685.00	1695.00	1685.00	-45.00	1	1113
09:19:16	1690.00	1695.00	1690.00	-40.00	1	1112
09:19:09	1685.00	1690.00	1690.00	-40.00	1	1111
09:19:05	1690.00	1695.00	1690.00	-40.00	4	1110
09:18:49	1690.00	1695.00	1690.00	-40.00	1	1106
09:18:24	1685.00	1690.00	1690.00	-40.00	1	1105
09:18:17	1685.00	1690.00	1690.00	-40.00	1	1104
09:18:15	1685.00	1690.00	1690.00	-40.00	1	1103
09:17:45	1685.00	1690.00	1690.00	-40.00	1	1102
09:17:31	1685.00	1690.00	1690.00	-40.00	1	1101
09:17:08	1690.00	1695.00	1690.00	-40.00	3	1100
09:17:08	1690.00	1695.00	1695.00	-35.00	1	1097
09:16:57	1690.00	1695.00	1695.00	-35.00	1	1096
09:16:56	1695.00	1700.00	1695.00	-35.00	1	1095
09:16:56	1690.00	1695.00	1695.00	-35.00	1	1094
09:16:56	1690.00	1695.00	1700.00	-30.00	1	1093
09:16:56	1690.00	1695.00	1695.00	-35.00	4	1092
09:16:49	1690.00	1695.00	1695.00	-35.00	1	1088
09:16:46	1685.00	1695.00	1695.00	-35.00	2	1087
09:16:37	1680.00	1685.00	1685.00	-45.00	1	1085
09:16:27	1680.00	1685.00	1680.00	-50.00	1	1084
09:16:24	1675.00	1680.00	1680.00	-50.00	5	1083
09:16:24	1675.00	1680.00	1680.00	-50.00	1	1078
09:16:24	1675.00	1680.00	1675.00	-55.00	1	1077
09:16:17	1675.00	1680.00	1675.00	-55.00	1	1076
09:16:17	1675.00	1680.00	1680.00	-50.00	1	1075
09:16:00	1675.00	1680.00	1675.00	-55.00	2	1074
09:15:49	1675.00	1680.00	1675.00	-55.00	1	1072
09:15:46	1670.00	1675.00	1675.00	-55.00	1	1071
09:15:46	1675.00	1680.00	1675.00	-55.00	1	1070
09:15:45	1670.00	1675.00	1675.00	-55.00	1	1069
09:15:45	1675.00	1680.00	1675.00	-55.00	2	1068
09:15:45	1675.00	1680.00	1675.00	-55.00	1	1066
09:15:44	1675.00	1680.00	1675.00	-55.00	3	1065
09:15:41	1675.00	1680.00	1675.00	-55.00	1	1062
09:15:41	1675.00	1680.00	1675.00	-55.00	1	1061
09:15:39	1675.00	1680.00	1675.00	-55.00	1	1060
09:15:39	1675.00	1680.00	1675.00	-55.00	2	1059
09:15:35	1675.00	1680.00	1675.00	-55.00	1	1057
09:15:34	1675.00	1680.00	1675.00	-55.00	4	1056
09:15:27	1675.00	1680.00	1675.00	-55.00	1	1052
09:15:27	1675.00	1680.00	1680.00	-50.00	2	1051
09:15:25	1675.00	1680.00	1675.00	-55.00	1	1049
09:15:22	1675.00	1680.00	1675.00	-55.00	1	1048
09:15:20	1675.00	1680.00	1675.00	-55.00	1	1047
09:15:17	1675.00	1680.00	1675.00	-55.00	1	1046
09:15:14	1675.00	1680.00	1675.00	-55.00	2	1045
09:15:12	1675.00	1680.00	1675.00	-55.00	1	1043
09:15:06	1675.00	1680.00	1675.00	-55.00	2	1042
09:15:04	1675.00	1680.00	1675.00	-55.00	2	1040
09:14:58	1675.00	1680.00	1675.00	-55.00	1	1038
09:14:58	1675.00	1680.00	1675.00	-55.00	1	1037
09:14:54	1680.00	1685.00	1680.00	-50.00	12	1036
09:14:53	1685.00	1690.00	1685.00	-45.00	1	1024
09:14:49	1685.00	1690.00	1680.00	-50.00	9	1023
09:14:49	1685.00	1690.00	1685.00	-45.00	1	1014
09:14:45	1685.00	1690.00	1685.00	-45.00	1	1013
09:14:41	1680.00	1690.00	1680.00	-50.00	1	1012
09:14:40	1685.00	1690.00	1685.00	-45.00	2	1011
09:14:40	1680.00	1690.00	1690.00	-40.00	1	1009
09:14:39	1680.00	1685.00	1685.00	-45.00	1	1008
09:14:37	1680.00	1685.00	1680.00	-50.00	1	1007
09:14:31	1680.00	1690.00	1680.00	-50.00	3	1006
09:14:29	1680.00	1690.00	1680.00	-50.00	1	1003
09:14:28	1685.00	1690.00	1685.00	-45.00	2	1002
09:14:19	1680.00	1690.00	1680.00	-50.00	1	1000
09:14:18	1680.00	1690.00	1690.00	-40.00	2	999
09:14:16	1685.00	1690.00	1685.00	-45.00	11	997
09:14:16	1685.00	1690.00	1685.00	-45.00	5	986
09:14:16	1685.00	1690.00	1685.00	-45.00	5	981
09:14:16	1685.00	1690.00	1685.00	-45.00	2	976
09:14:09	1690.00	1695.00	1690.00	-40.00	1	974
09:14:09	1690.00	1695.00	1690.00	-40.00	21	973
09:14:09	1690.00	1695.00	1690.00	-40.00	2	952
09:14:05	1690.00	1695.00	1690.00	-40.00	1	950
09:14:01	1690.00	1700.00	1690.00	-40.00	1	949
09:13:59	1695.00	1700.00	1695.00	-35.00	16	948
09:13:58	1695.00	1700.00	1695.00	-35.00	3	932
09:13:57	1695.00	1700.00	1700.00	-30.00	1	929
09:13:55	1695.00	1700.00	1700.00	-30.00	1	928
09:13:54	1695.00	1700.00	1700.00	-30.00	1	927
09:13:47	1695.00	1705.00	1705.00	-25.00	1	926
09:13:44	1700.00	1705.00	1700.00	-30.00	10	925
09:13:43	1705.00	1710.00	1705.00	-25.00	1	915
09:13:39	1705.00	1710.00	1705.00	-25.00	2	914
09:13:33	1705.00	1710.00	1705.00	-25.00	1	912
09:13:31	1695.00	1700.00	1705.00	-25.00	1	911
09:13:28	1700.00	1705.00	1705.00	-25.00	1	910
09:13:27	1705.00	1710.00	1705.00	-25.00	1	909
09:13:27	1700.00	1705.00	1705.00	-25.00	2	908
09:13:26	1700.00	1705.00	1700.00	-30.00	13	906
09:13:26	1705.00	1710.00	1705.00	-25.00	1	893
09:13:25	1700.00	1705.00	1705.00	-25.00	1	892
09:13:23	1705.00	1710.00	1705.00	-25.00	1	891
09:13:22	1700.00	1705.00	1705.00	-25.00	1	890
09:13:22	1700.00	1705.00	1705.00	-25.00	1	889
09:13:21	1700.00	1705.00	1705.00	-25.00	1	888
09:13:19	1700.00	1705.00	1705.00	-25.00	1	887
09:13:14	1695.00	1700.00	1700.00	-30.00	15	886
09:13:14	1695.00	1700.00	1700.00	-30.00	48	871
09:13:14	1695.00	1700.00	1700.00	-30.00	20	823
09:13:04	1695.00	1700.00	1700.00	-30.00	1	803
09:13:04	1695.00	1700.00	1700.00	-30.00	2	802
09:13:02	1695.00	1700.00	1700.00	-30.00	1	800
09:12:58	1695.00	1700.00	1700.00	-30.00	1	799
09:12:55	1695.00	1700.00	1700.00	-30.00	1	798
09:12:51	1695.00	1700.00	1700.00	-30.00	1	797
09:12:40	1695.00	1700.00	1700.00	-30.00	1	796
09:12:40	1695.00	1700.00	1700.00	-30.00	1	795
09:12:34	1695.00	1700.00	1700.00	-30.00	1	794
09:12:25	1695.00	1700.00	1700.00	-30.00	1	793
09:12:25	1695.00	1700.00	1695.00	-35.00	1	792
09:12:18	1695.00	1700.00	1700.00	-30.00	1	791
09:12:15	1695.00	1700.00	1700.00	-30.00	1	790
09:12:15	1695.00	1700.00	1700.00	-30.00	2	789
09:12:03	1695.00	1700.00	1700.00	-30.00	1	787
09:11:50	1690.00	1700.00	1700.00	-30.00	1	786
09:11:43	1695.00	1700.00	1695.00	-35.00	1	785
09:11:40	1695.00	1700.00	1695.00	-35.00	1	784
09:11:39	1695.00	1700.00	1695.00	-35.00	1	783
09:11:31	1690.00	1700.00	1700.00	-30.00	1	782
09:11:29	1695.00	1700.00	1695.00	-35.00	1	781
09:11:16	1695.00	1700.00	1695.00	-35.00	1	780
09:11:16	1695.00	1700.00	1695.00	-35.00	1	779
09:11:12	1690.00	1695.00	1695.00	-35.00	1	778
09:11:11	1695.00	1700.00	1695.00	-35.00	1	777
09:11:10	1695.00	1700.00	1695.00	-35.00	1	776
09:11:09	1690.00	1695.00	1695.00	-35.00	1	775
09:11:07	1690.00	1695.00	1695.00	-35.00	1	774
09:11:06	1690.00	1695.00	1695.00	-35.00	1	773
09:10:56	1690.00	1695.00	1695.00	-35.00	1	772
09:10:50	1695.00	1700.00	1690.00	-40.00	1	771
09:10:50	1695.00	1700.00	1695.00	-35.00	1	770
09:10:46	1695.00	1700.00	1695.00	-35.00	1	769
09:10:46	1690.00	1695.00	1695.00	-35.00	1	768
09:10:38	1690.00	1695.00	1695.00	-35.00	1	767
09:10:36	1695.00	1700.00	1695.00	-35.00	2	766
09:10:34	1690.00	1695.00	1695.00	-35.00	1	764
09:10:27	1695.00	1700.00	1695.00	-35.00	1	763
09:10:15	1690.00	1695.00	1695.00	-35.00	1	762
09:10:15	1690.00	1695.00	1695.00	-35.00	1	761
09:10:08	1695.00	1700.00	1695.00	-35.00	1	760
09:10:03	1695.00	1700.00	1695.00	-35.00	1	759
09:10:03	1695.00	1700.00	1695.00	-35.00	2	758
09:10:00	1695.00	1700.00	1695.00	-35.00	1	756
09:10:00	1695.00	1700.00	1695.00	-35.00	1	755
09:09:59	1690.00	1695.00	1695.00	-35.00	1	754
09:09:57	1695.00	1700.00	1695.00	-35.00	1	753
09:09:57	1695.00	1700.00	1695.00	-35.00	1	752
09:09:56	1690.00	1700.00	1700.00	-30.00	1	751
09:09:53	1690.00	1695.00	1695.00	-35.00	1	750
09:09:53	1690.00	1695.00	1690.00	-40.00	2	749
09:09:44	1690.00	1695.00	1695.00	-35.00	1	747
09:09:37	1695.00	1700.00	1695.00	-35.00	9	746
09:09:36	1695.00	1700.00	1700.00	-30.00	1	737
09:09:35	1695.00	1700.00	1700.00	-30.00	1	736
09:09:29	1695.00	1700.00	1700.00	-30.00	1	735
09:09:26	1695.00	1700.00	1700.00	-30.00	2	734
09:09:22	1695.00	1705.00	1705.00	-25.00	1	732
09:09:22	1695.00	1705.00	1705.00	-25.00	1	731
09:09:22	1700.00	1705.00	1700.00	-30.00	1	730
09:09:21	1700.00	1710.00	1700.00	-30.00	5	729
09:09:21	1700.00	1710.00	1700.00	-30.00	2	724
09:09:17	1700.00	1710.00	1700.00	-30.00	2	722
09:09:13	1700.00	1710.00	1700.00	-30.00	2	720
09:09:09	1700.00	1710.00	1700.00	-30.00	2	718
09:09:07	1705.00	1710.00	1705.00	-25.00	1	716
09:09:07	1700.00	1705.00	1705.00	-25.00	1	715
09:09:05	1695.00	1700.00	1700.00	-30.00	2	714
09:09:05	1695.00	1700.00	1700.00	-30.00	16	712
09:09:05	1695.00	1700.00	1700.00	-30.00	8	696
09:08:56	1695.00	1700.00	1700.00	-30.00	1	688
09:08:48	1695.00	1700.00	1700.00	-30.00	1	687
09:08:37	1695.00	1700.00	1700.00	-30.00	1	686
09:08:34	1695.00	1700.00	1700.00	-30.00	1	685
09:08:31	1695.00	1700.00	1700.00	-30.00	1	684
09:08:30	1695.00	1700.00	1700.00	-30.00	2	683
09:08:25	1695.00	1700.00	1700.00	-30.00	1	681
09:08:21	1695.00	1700.00	1700.00	-30.00	1	680
09:08:16	1695.00	1700.00	1700.00	-30.00	2	679
09:08:16	1695.00	1700.00	1700.00	-30.00	1	677
09:08:16	1695.00	1700.00	1700.00	-30.00	5	676
09:08:12	1700.00	1705.00	1700.00	-30.00	2	671
09:08:10	1695.00	1700.00	1700.00	-30.00	8	669
09:07:54	1690.00	1700.00	1700.00	-30.00	1	661
09:07:52	1695.00	1700.00	1695.00	-35.00	1	660
09:07:52	1695.00	1705.00	1695.00	-35.00	1	659
09:07:52	1695.00	1700.00	1700.00	-30.00	1	658
09:07:48	1695.00	1700.00	1700.00	-30.00	1	657
09:07:42	1695.00	1700.00	1700.00	-30.00	1	656
09:07:33	1695.00	1705.00	1695.00	-35.00	1	655
09:07:32	1700.00	1705.00	1700.00	-30.00	1	654
09:07:30	1700.00	1705.00	1695.00	-35.00	1	653
09:07:30	1700.00	1705.00	1700.00	-30.00	1	652
09:07:29	1700.00	1705.00	1700.00	-30.00	1	651
09:07:23	1695.00	1700.00	1700.00	-30.00	4	650
09:07:23	1695.00	1700.00	1700.00	-30.00	1	646
09:07:21	1690.00	1695.00	1695.00	-35.00	6	645
09:07:21	1690.00	1695.00	1695.00	-35.00	1	639
09:07:21	1690.00	1695.00	1690.00	-40.00	1	638
09:07:15	1690.00	1695.00	1690.00	-40.00	1	637
09:07:14	1690.00	1695.00	1690.00	-40.00	1	636
09:07:13	1690.00	1695.00	1690.00	-40.00	1	635
09:07:01	1685.00	1695.00	1685.00	-45.00	1	634
09:07:00	1685.00	1690.00	1690.00	-40.00	6	633
09:06:59	1685.00	1690.00	1690.00	-40.00	1	627
09:06:59	1685.00	1690.00	1685.00	-45.00	1	626
09:06:58	1685.00	1690.00	1685.00	-45.00	2	625
09:06:58	1685.00	1690.00	1690.00	-40.00	1	623
09:06:57	1685.00	1690.00	1685.00	-45.00	5	622
09:06:50	1685.00	1690.00	1685.00	-45.00	1	617
09:06:49	1685.00	1690.00	1690.00	-40.00	1	616
09:06:46	1685.00	1690.00	1685.00	-45.00	1	615
09:06:46	1685.00	1690.00	1685.00	-45.00	10	614
09:06:45	1690.00	1695.00	1690.00	-40.00	6	604
09:06:44	1690.00	1695.00	1690.00	-40.00	1	598
09:06:36	1695.00	1700.00	1695.00	-35.00	1	597
09:06:35	1695.00	1700.00	1695.00	-35.00	3	596
09:06:27	1700.00	1705.00	1700.00	-30.00	1	593
09:06:25	1700.00	1705.00	1700.00	-30.00	7	592
09:06:20	1700.00	1705.00	1700.00	-30.00	1	585
09:06:17	1700.00	1705.00	1705.00	-25.00	4	584
09:06:17	1695.00	1700.00	1700.00	-30.00	14	580
09:06:08	1695.00	1700.00	1695.00	-35.00	1	566
09:06:07	1695.00	1700.00	1695.00	-35.00	1	565
09:06:00	1690.00	1700.00	1700.00	-30.00	9	564
09:06:00	1690.00	1695.00	1695.00	-35.00	9	555
09:05:58	1690.00	1695.00	1690.00	-40.00	1	546
09:05:53	1690.00	1695.00	1690.00	-40.00	1	545
09:05:46	1690.00	1695.00	1690.00	-40.00	1	544
09:05:46	1690.00	1695.00	1690.00	-40.00	1	543
09:05:40	1690.00	1700.00	1690.00	-40.00	3	542
09:05:37	1690.00	1700.00	1690.00	-40.00	1	539
09:05:32	1690.00	1700.00	1700.00	-30.00	1	538
09:05:31	1690.00	1695.00	1695.00	-35.00	1	537
09:05:30	1685.00	1695.00	1685.00	-45.00	2	536
09:05:27	1685.00	1695.00	1695.00	-35.00	1	534
09:05:26	1690.00	1695.00	1690.00	-40.00	2	533
09:05:26	1690.00	1695.00	1690.00	-40.00	1	531
09:05:26	1690.00	1695.00	1690.00	-40.00	4	530
09:05:26	1690.00	1695.00	1690.00	-40.00	4	526
09:05:26	1690.00	1695.00	1690.00	-40.00	2	522
09:05:21	1695.00	1700.00	1695.00	-35.00	10	520
09:05:21	1695.00	1700.00	1695.00	-35.00	1	510
09:05:21	1695.00	1700.00	1695.00	-35.00	2	509
09:05:21	1695.00	1700.00	1695.00	-35.00	1	507
09:05:20	1695.00	1700.00	1695.00	-35.00	1	506
09:05:18	1700.00	1705.00	1700.00	-30.00	1	505
09:05:17	1700.00	1705.00	1700.00	-30.00	1	504
09:05:17	1700.00	1705.00	1700.00	-30.00	10	503
09:05:16	1700.00	1705.00	1705.00	-25.00	1	493
09:05:15	1700.00	1705.00	1705.00	-25.00	1	492
09:05:13	1700.00	1705.00	1705.00	-25.00	1	491
09:05:12	1700.00	1705.00	1705.00	-25.00	1	490
09:05:11	1700.00	1705.00	1705.00	-25.00	2	489
09:05:10	1700.00	1705.00	1705.00	-25.00	1	487
09:05:10	1700.00	1705.00	1705.00	-25.00	1	486
09:05:07	1705.00	1710.00	1705.00	-25.00	1	485
09:05:07	1700.00	1705.00	1705.00	-25.00	1	484
09:05:06	1700.00	1705.00	1705.00	-25.00	1	483
09:05:03	1700.00	1705.00	1705.00	-25.00	1	482
09:05:01	1705.00	1710.00	1705.00	-25.00	1	481
09:05:01	1700.00	1705.00	1705.00	-25.00	1	480
09:05:00	1700.00	1705.00	1705.00	-25.00	3	479
09:04:58	1700.00	1705.00	1705.00	-25.00	3	476
09:04:52	1705.00	1710.00	1705.00	-25.00	1	473
09:04:52	1700.00	1710.00	1710.00	-20.00	1	472
09:04:51	1700.00	1710.00	1710.00	-20.00	1	471
09:04:50	1700.00	1710.00	1700.00	-30.00	1	470
09:04:47	1705.00	1710.00	1705.00	-25.00	1	469
09:04:46	1700.00	1705.00	1705.00	-25.00	1	468
09:04:46	1705.00	1710.00	1705.00	-25.00	1	467
09:04:46	1705.00	1710.00	1705.00	-25.00	4	466
09:04:39	1700.00	1710.00	1710.00	-20.00	1	462
09:04:30	1700.00	1705.00	1705.00	-25.00	1	461
09:04:30	1695.00	1700.00	1700.00	-30.00	24	460
09:04:26	1695.00	1700.00	1700.00	-30.00	1	436
09:04:26	1695.00	1700.00	1700.00	-30.00	1	435
09:04:25	1700.00	1705.00	1700.00	-30.00	1	434
09:04:25	1695.00	1700.00	1700.00	-30.00	4	433
09:04:25	1700.00	1705.00	1700.00	-30.00	10	429
09:04:25	1700.00	1705.00	1700.00	-30.00	5	419
09:04:22	1700.00	1705.00	1700.00	-30.00	1	414
09:04:20	1700.00	1705.00	1700.00	-30.00	1	413
09:04:16	1700.00	1705.00	1700.00	-30.00	1	412
09:04:15	1700.00	1705.00	1705.00	-25.00	1	411
09:04:14	1700.00	1705.00	1705.00	-25.00	1	410
09:04:12	1700.00	1705.00	1705.00	-25.00	1	409
09:04:11	1700.00	1705.00	1705.00	-25.00	2	408
09:04:07	1705.00	1710.00	1705.00	-25.00	2	406
09:04:07	1705.00	1710.00	1705.00	-25.00	6	404
09:04:07	1705.00	1710.00	1705.00	-25.00	1	398
09:04:07	1705.00	1710.00	1705.00	-25.00	3	397
09:04:07	1705.00	1710.00	1705.00	-25.00	7	394
09:04:03	1705.00	1710.00	1710.00	-20.00	1	387
09:03:59	1705.00	1710.00	1710.00	-20.00	1	386
09:03:49	1705.00	1710.00	1710.00	-20.00	1	385
09:03:44	1710.00	1715.00	1710.00	-20.00	1	384
09:03:43	1710.00	1715.00	1710.00	-20.00	4	383
09:03:42	1710.00	1715.00	1710.00	-20.00	1	379
09:03:37	1710.00	1715.00	1710.00	-20.00	1	378
09:03:36	1705.00	1710.00	1710.00	-20.00	1	377
09:03:36	1705.00	1710.00	1710.00	-20.00	1	376
09:03:35	1705.00	1710.00	1710.00	-20.00	4	375
09:03:35	1705.00	1710.00	1710.00	-20.00	1	371
09:03:31	1705.00	1710.00	1710.00	-20.00	1	370
09:03:25	1705.00	1710.00	1710.00	-20.00	1	369
09:03:25	1705.00	1710.00	1705.00	-25.00	2	368
09:03:24	1705.00	1710.00	1710.00	-20.00	1	366
09:03:16	1710.00	1715.00	1710.00	-20.00	1	365
09:03:15	1710.00	1715.00	1710.00	-20.00	1	364
09:03:12	1710.00	1715.00	1710.00	-20.00	1	363
09:03:11	1710.00	1715.00	1710.00	-20.00	1	362
09:03:11	1705.00	1710.00	1710.00	-20.00	4	361
09:03:10	1710.00	1715.00	1710.00	-20.00	1	357
09:03:10	1710.00	1715.00	1710.00	-20.00	1	356
09:03:09	1710.00	1715.00	1710.00	-20.00	1	355
09:03:08	1705.00	1715.00	1715.00	-15.00	1	354
09:03:07	1710.00	1715.00	1710.00	-20.00	5	353
09:03:06	1705.00	1710.00	1710.00	-20.00	1	348
09:03:05	1710.00	1715.00	1710.00	-20.00	1	347
09:03:05	1710.00	1715.00	1710.00	-20.00	3	346
09:03:03	1710.00	1715.00	1710.00	-20.00	1	343
09:03:00	1710.00	1715.00	1710.00	-20.00	1	342
09:02:58	1710.00	1715.00	1710.00	-20.00	1	341
09:02:57	1710.00	1715.00	1710.00	-20.00	1	340
09:02:56	1710.00	1715.00	1710.00	-20.00	1	339
09:02:55	1710.00	1715.00	1710.00	-20.00	1	338
09:02:55	1705.00	1715.00	1715.00	-15.00	1	337
09:02:54	1710.00	1715.00	1710.00	-20.00	1	336
09:02:54	1710.00	1715.00	1710.00	-20.00	2	335
09:02:51	1705.00	1710.00	1710.00	-20.00	1	333
09:02:49	1705.00	1715.00	1715.00	-15.00	1	332
09:02:47	1710.00	1715.00	1710.00	-20.00	12	331
09:02:47	1715.00	1720.00	1715.00	-15.00	2	319
09:02:45	1710.00	1720.00	1720.00	-10.00	1	317
09:02:42	1715.00	1720.00	1715.00	-15.00	1	316
09:02:41	1710.00	1720.00	1720.00	-10.00	1	315
09:02:41	1715.00	1720.00	1715.00	-15.00	1	314
09:02:41	1715.00	1720.00	1715.00	-15.00	2	313
09:02:41	1715.00	1720.00	1715.00	-15.00	5	311
09:02:40	1715.00	1720.00	1720.00	-10.00	1	306
09:02:38	1720.00	1725.00	1720.00	-10.00	1	305
09:02:37	1715.00	1725.00	1725.00	-5.00	1	304
09:02:36	1720.00	1725.00	1720.00	-10.00	4	303
09:02:35	1720.00	1725.00	1720.00	-10.00	6	299
09:02:32	1720.00	1730.00	1720.00	-10.00	3	293
09:02:32	1725.00	1730.00	1725.00	-5.00	1	290
09:02:32	1725.00	1730.00	1725.00	-5.00	1	289
09:02:31	1725.00	1730.00	1725.00	-5.00	1	288
09:02:31	1725.00	1730.00	1725.00	-5.00	1	287
09:02:31	1725.00	1730.00	1725.00	-5.00	1	286
09:02:31	1725.00	1730.00	1725.00	-5.00	2	285
09:02:31	1720.00	1725.00	1725.00	-5.00	1	283
09:02:30	1720.00	1725.00	1725.00	-5.00	1	282
09:02:30	1720.00	1725.00	1725.00	-5.00	1	281
09:02:27	1720.00	1725.00	1725.00	-5.00	1	280
09:02:25	1725.00	1730.00	1725.00	-5.00	1	279
09:02:24	1720.00	1730.00	1730.00	0	1	278
09:02:24	1725.00	1730.00	1725.00	-5.00	2	277
09:02:24	1725.00	1730.00	1725.00	-5.00	1	275
09:02:23	1725.00	1730.00	1725.00	-5.00	1	274
09:02:22	1725.00	1730.00	1725.00	-5.00	1	273
09:02:20	1725.00	1730.00	1725.00	-5.00	1	272
09:02:19	1725.00	1730.00	1725.00	-5.00	1	271
09:02:19	1720.00	1725.00	1725.00	-5.00	1	270
09:02:14	1715.00	1720.00	1720.00	-10.00	1	269
09:02:14	1715.00	1720.00	1720.00	-10.00	1	268
09:02:13	1710.00	1715.00	1715.00	-15.00	5	267
09:02:12	1710.00	1715.00	1715.00	-15.00	1	262
09:02:05	1705.00	1710.00	1710.00	-20.00	17	261
09:02:03	1705.00	1710.00	1705.00	-25.00	1	244
09:02:02	1705.00	1710.00	1710.00	-20.00	1	243
09:02:02	1705.00	1710.00	1705.00	-25.00	1	242
09:02:01	1705.00	1710.00	1710.00	-20.00	1	241
09:02:01	1705.00	1710.00	1710.00	-20.00	1	240
09:02:00	1705.00	1710.00	1710.00	-20.00	1	239
09:01:54	1705.00	1715.00	1715.00	-15.00	1	238
09:01:51	1710.00	1715.00	1710.00	-20.00	1	237
09:01:48	1710.00	1715.00	1710.00	-20.00	1	236
09:01:48	1705.00	1715.00	1715.00	-15.00	1	235
09:01:46	1710.00	1715.00	1710.00	-20.00	1	234
09:01:46	1705.00	1715.00	1715.00	-15.00	1	233
09:01:46	1710.00	1715.00	1710.00	-20.00	12	232
09:01:46	1715.00	1720.00	1715.00	-15.00	14	220
09:01:45	1720.00	1725.00	1720.00	-10.00	1	206
09:01:44	1720.00	1725.00	1720.00	-10.00	1	205
09:01:44	1720.00	1725.00	1720.00	-10.00	1	204
09:01:43	1715.00	1720.00	1720.00	-10.00	1	203
09:01:42	1715.00	1720.00	1720.00	-10.00	1	202
09:01:42	1715.00	1720.00	1720.00	-10.00	1	201
09:01:39	1715.00	1725.00	1725.00	-5.00	1	200
09:01:38	1720.00	1725.00	1720.00	-10.00	12	199
09:01:38	1720.00	1730.00	1720.00	-10.00	4	187
09:01:36	1720.00	1725.00	1725.00	-5.00	1	183
09:01:35	1720.00	1725.00	1725.00	-5.00	1	182
09:01:34	1725.00	1730.00	1725.00	-5.00	1	181
09:01:34	1720.00	1730.00	1730.00	0	1	180
09:01:31	1725.00	1730.00	1725.00	-5.00	1	179
09:01:30	1725.00	1730.00	1730.00	0	1	178
09:01:28	1725.00	1730.00	1730.00	0	1	177
09:01:24	1720.00	1730.00	1730.00	0	1	176
09:01:23	1720.00	1730.00	1720.00	-10.00	1	175
09:01:22	1720.00	1730.00	1730.00	0	1	174
09:01:21	1720.00	1725.00	1730.00	0	1	173
09:01:21	1720.00	1725.00	1725.00	-5.00	2	172
09:01:21	1725.00	1730.00	1725.00	-5.00	7	170
09:01:21	1725.00	1730.00	1730.00	0	1	163
09:01:20	1725.00	1730.00	1730.00	0	1	162
09:01:19	1730.00	1735.00	1730.00	0	2	161
09:01:19	1730.00	1735.00	1730.00	0	8	159
09:01:15	1725.00	1735.00	1735.00	+5.00	1	151
09:01:15	1725.00	1730.00	1730.00	0	1	150
09:01:14	1725.00	1730.00	1730.00	0	2	149
09:01:14	1725.00	1730.00	1730.00	0	1	147
09:01:09	1720.00	1725.00	1725.00	-5.00	3	146
09:01:09	1720.00	1725.00	1725.00	-5.00	1	143
09:01:06	1720.00	1725.00	1725.00	-5.00	1	142
09:01:02	1720.00	1725.00	1725.00	-5.00	1	141
09:00:57	1715.00	1725.00	1715.00	-15.00	1	140
09:00:51	1710.00	1715.00	1715.00	-15.00	11	139
09:00:51	1710.00	1715.00	1715.00	-15.00	1	128
09:00:50	1710.00	1715.00	1710.00	-20.00	1	127
09:00:44	1715.00	1720.00	1715.00	-15.00	1	126
09:00:43	1715.00	1720.00	1715.00	-15.00	1	125
09:00:43	1710.00	1720.00	1720.00	-10.00	1	124
09:00:41	1715.00	1725.00	1715.00	-15.00	3	123
09:00:41	1715.00	1725.00	1725.00	-5.00	1	120
09:00:40	1715.00	1725.00	1715.00	-15.00	1	119
09:00:39	1715.00	1725.00	1725.00	-5.00	1	118
09:00:39	1720.00	1725.00	1720.00	-10.00	1	117
09:00:38	1720.00	1725.00	1720.00	-10.00	3	116
09:00:36	1715.00	1725.00	1725.00	-5.00	1	113
09:00:36	1715.00	1725.00	1725.00	-5.00	1	112
09:00:36	1720.00	1730.00	1720.00	-10.00	5	111
09:00:36	1720.00	1730.00	1730.00	0	1	106
09:00:35	1720.00	1730.00	1720.00	-10.00	1	105
09:00:34	1725.00	1730.00	1725.00	-5.00	1	104
09:00:34	1720.00	1730.00	1730.00	0	1	103
09:00:33	1720.00	1730.00	1730.00	0	2	102
09:00:32	1720.00	1730.00	1730.00	0	1	100
09:00:31	1720.00	1730.00	1730.00	0	1	99
09:00:31	1720.00	1730.00	1720.00	-10.00	1	98
09:00:31	1720.00	1730.00	1730.00	0	2	97
09:00:31	1720.00	1730.00	1730.00	0	1	95
09:00:29	1720.00	1730.00	1730.00	0	1	94
09:00:29	1720.00	1730.00	1720.00	-10.00	1	93
09:00:29	1725.00	1735.00	1725.00	-5.00	3	92
09:00:27	1730.00	1735.00	1730.00	0	1	89
09:00:27	1725.00	1735.00	1735.00	+5.00	1	88
09:00:26	1725.00	1730.00	1730.00	0	1	87
09:00:26	1730.00	1735.00	1730.00	0	9	86
09:00:26	1730.00	1735.00	1735.00	+5.00	1	77
09:00:24	1735.00	1740.00	1735.00	+5.00	1	76
09:00:23	1730.00	1740.00	1730.00	0	1	75
09:00:22	1735.00	1740.00	1735.00	+5.00	2	74
09:00:22	1735.00	1740.00	1740.00	+10.00	3	72
09:00:16	1735.00	1745.00	1735.00	+5.00	5	69
09:00:15	1735.00	1745.00	1735.00	+5.00	2	64
09:00:13	1740.00	1750.00	1740.00	+10.00	7	62
09:00:13	1745.00	1750.00	1745.00	+15.00	9	55
09:00:13	1745.00	1750.00	1745.00	+15.00	1	46
09:00:12	--	--	1745.00	+15.00	45	45

　

其他人也逛...

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

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【小米】紅米Redmi 14C 4G/128G(三入組)

OPPO Reno15 F 6.57吋 8+256GB

PChome 購物儲值50,000元

Samsung Galaxy S26 Ultra (12G/256G)

Apple iPhone 17 (256G)

Double A-多功能影印紙A4 80G (5包/箱)

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

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

SHISEIDO資生堂百優精純乳霜(75ml)

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

【美股盤後】多收低

【歐股盤後】走勢不一

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

‧中國持續出脫美債　3月減至6523...
‧友達ADR19日下跌0.04美元跌幅0....
‧神盾轉投資乾瞻5/27登興櫃　每...

加密貨幣

比特幣BTC	76773.83	-180.92	-0.24%
以太幣ETH	2112.79	-15.74	-0.74%
瑞波幣XRP	1.35	-0.04	-2.82%
比特幣現金BCH	369.74	-8.77	-2.32%
萊特幣LTC	53.64	-0.67	-1.23%
卡達幣ADA	0.247965	0.00	-1.35%
波場幣TRX	0.355620	0.00	0.05%
恆星幣XLM	0.142951	0.00	-2.82%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

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

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

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

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