最新[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。熱門分析豪雨縣市治理各首長反應不一

更新報價

雍智科技 (6683) 半導體業上櫃

1700.00 ▼-185.00 -9.81% 38.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-185.00	2,118	－－	－－	1700.00	47	1850.00	1945.00	1700.00	1885.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	--	1700.00	1700.00	-185.00	2	2118
13:30:00	--	1700.00	1700.00	-185.00	8	2116
13:22:43	--	市價	1700.00	-185.00	1	2108
13:19:26	--	市價	1700.00	-185.00	1	2107
13:19:16	--	市價	1700.00	-185.00	1	2106
13:17:20	--	市價	1700.00	-185.00	2	2105
13:14:38	--	市價	1700.00	-185.00	1	2103
13:13:36	--	市價	1700.00	-185.00	1	2102
13:13:17	--	市價	1700.00	-185.00	2	2101
13:13:05	--	市價	1700.00	-185.00	1	2099
13:12:16	--	市價	1700.00	-185.00	1	2098
13:09:35	--	市價	1700.00	-185.00	1	2097
13:06:25	--	市價	1700.00	-185.00	1	2096
13:06:22	--	市價	1700.00	-185.00	1	2095
13:05:42	1700.00	1705.00	1700.00	-185.00	1	2094
13:05:35	1700.00	1710.00	1700.00	-185.00	5	2093
13:05:27	1700.00	1710.00	1710.00	-175.00	1	2088
13:05:25	1700.00	1710.00	1700.00	-185.00	2	2087
13:05:18	1700.00	1715.00	1700.00	-185.00	1	2085
13:05:17	1700.00	1715.00	1700.00	-185.00	1	2084
13:05:16	1700.00	1710.00	1710.00	-175.00	4	2083
13:05:15	1700.00	1710.00	1700.00	-185.00	1	2079
13:05:03	1700.00	1710.00	1700.00	-185.00	1	2078
13:04:59	1700.00	1710.00	1700.00	-185.00	1	2077
13:04:59	1700.00	1710.00	1700.00	-185.00	1	2076
13:04:56	1705.00	1710.00	1705.00	-180.00	1	2075
13:04:43	1700.00	1710.00	1700.00	-185.00	1	2074
13:04:42	1700.00	1705.00	1705.00	-180.00	1	2073
13:04:40	1700.00	1710.00	1700.00	-185.00	5	2072
13:04:36	1700.00	1710.00	1700.00	-185.00	1	2067
13:04:36	1700.00	1710.00	1700.00	-185.00	1	2066
13:04:35	1700.00	1710.00	1700.00	-185.00	13	2065
13:04:33	1700.00	1705.00	1705.00	-180.00	1	2052
13:04:32	1700.00	1710.00	1700.00	-185.00	1	2051
13:04:26	1700.00	1710.00	1700.00	-185.00	2	2050
13:04:22	1700.00	1705.00	1705.00	-180.00	1	2048
13:04:16	1700.00	1710.00	1700.00	-185.00	7	2047
13:04:16	1700.00	1710.00	1700.00	-185.00	2	2040
13:04:16	1705.00	1710.00	1700.00	-185.00	16	2038
13:04:16	1705.00	1710.00	1705.00	-180.00	7	2022
13:04:01	1705.00	1715.00	1705.00	-180.00	1	2015
13:04:00	1705.00	1710.00	1710.00	-175.00	2	2014
13:03:54	1705.00	1710.00	1705.00	-180.00	1	2012
13:03:41	1705.00	1715.00	1705.00	-180.00	1	2011
13:03:41	1705.00	1710.00	1710.00	-175.00	1	2010
13:03:40	1705.00	1710.00	1705.00	-180.00	1	2009
13:03:18	1705.00	1715.00	1705.00	-180.00	1	2008
13:03:04	1710.00	1715.00	1710.00	-175.00	1	2007
13:02:49	1705.00	1715.00	1715.00	-170.00	1	2006
13:02:47	1705.00	1710.00	1710.00	-175.00	1	2005
13:02:47	1705.00	1710.00	1705.00	-180.00	1	2004
13:02:39	1705.00	1715.00	1705.00	-180.00	1	2003
13:02:30	1705.00	1715.00	1715.00	-170.00	2	2002
13:02:29	1705.00	1715.00	1705.00	-180.00	1	2000
13:01:30	1705.00	1715.00	1715.00	-170.00	2	1999
13:01:20	1705.00	1720.00	1720.00	-165.00	1	1997
13:01:20	1705.00	1710.00	1710.00	-175.00	1	1996
13:01:15	1710.00	1720.00	1710.00	-175.00	3	1995
12:58:09	1710.00	1720.00	1720.00	-165.00	4	1992
12:58:08	1710.00	1715.00	1715.00	-170.00	7	1988
12:58:08	1710.00	1715.00	1715.00	-170.00	1	1981
12:57:18	1710.00	1715.00	1715.00	-170.00	2	1980
12:57:17	1710.00	1715.00	1710.00	-175.00	1	1978
12:56:55	1710.00	1715.00	1715.00	-170.00	1	1977
12:56:54	1710.00	1715.00	1715.00	-170.00	1	1976
12:56:46	1715.00	1720.00	1715.00	-170.00	1	1975
12:56:46	1715.00	1720.00	1715.00	-170.00	1	1974
12:53:06	1715.00	1720.00	1720.00	-165.00	5	1973
12:53:02	1715.00	1720.00	1715.00	-170.00	1	1968
12:52:46	1715.00	1720.00	1715.00	-170.00	1	1967
12:50:09	1715.00	1720.00	1720.00	-165.00	1	1966
12:50:07	1715.00	1720.00	1720.00	-165.00	1	1965
12:49:41	1715.00	1720.00	1720.00	-165.00	1	1964
12:49:32	1715.00	1720.00	1720.00	-165.00	1	1963
12:48:48	1710.00	1720.00	1720.00	-165.00	1	1962
12:48:36	1715.00	1725.00	1715.00	-170.00	1	1961
12:47:50	1720.00	1725.00	1720.00	-165.00	1	1960
12:47:49	1720.00	1725.00	1720.00	-165.00	1	1959
12:47:48	1710.00	1720.00	1720.00	-165.00	2	1958
12:47:46	1715.00	1725.00	1710.00	-175.00	6	1956
12:47:46	1715.00	1725.00	1715.00	-170.00	3	1950
12:47:24	1715.00	1725.00	1715.00	-170.00	1	1947
12:47:13	1715.00	1720.00	1720.00	-165.00	1	1946
12:46:54	1720.00	1725.00	1720.00	-165.00	2	1945
12:45:00	1715.00	1725.00	1725.00	-160.00	3	1943
12:44:59	1715.00	1720.00	1720.00	-165.00	1	1940
12:44:10	1715.00	1720.00	1720.00	-165.00	1	1939
12:44:07	1715.00	1720.00	1720.00	-165.00	1	1938
12:44:01	1720.00	1725.00	1720.00	-165.00	1	1937
12:43:29	1715.00	1720.00	1720.00	-165.00	1	1936
12:43:26	1715.00	1720.00	1720.00	-165.00	2	1935
12:43:22	1720.00	1725.00	1720.00	-165.00	1	1933
12:43:16	1720.00	1725.00	1720.00	-165.00	1	1932
12:43:03	1720.00	1725.00	1720.00	-165.00	1	1931
12:41:40	1725.00	1730.00	1725.00	-160.00	1	1930
12:41:23	1725.00	1730.00	1725.00	-160.00	1	1929
12:41:07	1725.00	1730.00	1730.00	-155.00	1	1928
12:41:00	1725.00	1730.00	1725.00	-160.00	1	1927
12:40:59	1720.00	1725.00	1725.00	-160.00	3	1926
12:40:55	1720.00	1725.00	1720.00	-165.00	1	1923
12:40:46	1720.00	1725.00	1720.00	-165.00	1	1922
12:40:38	1720.00	1725.00	1720.00	-165.00	1	1921
12:40:32	1720.00	1725.00	1720.00	-165.00	1	1920
12:38:57	1725.00	1730.00	1725.00	-160.00	1	1919
12:38:56	1725.00	1730.00	1725.00	-160.00	1	1918
12:38:56	1725.00	1730.00	1725.00	-160.00	7	1917
12:34:37	1730.00	1735.00	1730.00	-155.00	1	1910
12:34:00	1725.00	1730.00	1730.00	-155.00	1	1909
12:33:55	1730.00	1735.00	1730.00	-155.00	1	1908
12:33:55	1725.00	1730.00	1730.00	-155.00	1	1907
12:33:05	1730.00	1735.00	1730.00	-155.00	6	1906
12:32:12	1735.00	1740.00	1735.00	-150.00	1	1900
12:31:49	1735.00	1745.00	1735.00	-150.00	1	1899
12:31:32	1735.00	1740.00	1735.00	-150.00	1	1898
12:31:10	1735.00	1740.00	1740.00	-145.00	1	1897
12:29:13	1740.00	1745.00	1740.00	-145.00	1	1896
12:29:13	1735.00	1740.00	1740.00	-145.00	1	1895
12:27:51	1730.00	1735.00	1735.00	-150.00	1	1894
12:24:56	1735.00	1740.00	1735.00	-150.00	1	1893
12:24:34	1735.00	1745.00	1735.00	-150.00	1	1892
12:24:20	1740.00	1745.00	1740.00	-145.00	2	1891
12:24:20	1740.00	1745.00	1740.00	-145.00	1	1889
12:21:45	1745.00	1750.00	1745.00	-140.00	1	1888
12:20:19	1740.00	1745.00	1745.00	-140.00	1	1887
12:12:41	1740.00	1745.00	1740.00	-145.00	1	1886
12:10:16	1735.00	1745.00	1735.00	-150.00	1	1885
12:09:35	1735.00	1740.00	1740.00	-145.00	1	1884
12:07:31	1735.00	1740.00	1740.00	-145.00	1	1883
12:06:47	1740.00	1745.00	1740.00	-145.00	2	1882
12:06:47	1740.00	1745.00	1740.00	-145.00	1	1880
12:06:47	1740.00	1745.00	1740.00	-145.00	1	1879
12:06:47	1740.00	1745.00	1740.00	-145.00	1	1878
12:04:17	1740.00	1745.00	1745.00	-140.00	1	1877
12:03:00	1745.00	1750.00	1745.00	-140.00	1	1876
12:02:50	1745.00	1750.00	1745.00	-140.00	2	1875
12:02:37	1750.00	1755.00	1750.00	-135.00	1	1873
12:01:57	1745.00	1750.00	1750.00	-135.00	1	1872
12:01:22	1750.00	1755.00	1750.00	-135.00	1	1871
12:01:06	1750.00	1755.00	1750.00	-135.00	1	1870
12:00:56	1745.00	1750.00	1750.00	-135.00	1	1869
12:00:29	1750.00	1755.00	1750.00	-135.00	1	1868
12:00:29	1750.00	1755.00	1750.00	-135.00	4	1867
12:00:20	1750.00	1755.00	1755.00	-130.00	1	1863
11:59:08	1750.00	1755.00	1750.00	-135.00	1	1862
11:59:08	1745.00	1750.00	1750.00	-135.00	2	1861
11:59:07	1745.00	1750.00	1750.00	-135.00	1	1859
11:57:39	1745.00	1750.00	1745.00	-140.00	1	1858
11:57:32	1740.00	1750.00	1750.00	-135.00	1	1857
11:57:25	1740.00	1750.00	1750.00	-135.00	1	1856
11:57:01	1735.00	1740.00	1740.00	-145.00	1	1855
11:56:17	1735.00	1745.00	1745.00	-140.00	2	1854
11:55:38	1735.00	1740.00	1740.00	-145.00	1	1852
11:54:50	1735.00	1740.00	1735.00	-150.00	1	1851
11:52:20	1725.00	1735.00	1735.00	-150.00	1	1850
11:52:17	1720.00	1730.00	1730.00	-155.00	1	1849
11:52:06	1725.00	1730.00	1725.00	-160.00	1	1848
11:51:52	1725.00	1730.00	1725.00	-160.00	1	1847
11:50:44	1720.00	1725.00	1725.00	-160.00	2	1846
11:49:20	1725.00	1730.00	1725.00	-160.00	1	1844
11:49:20	1725.00	1730.00	1725.00	-160.00	1	1843
11:49:03	1730.00	1735.00	1730.00	-155.00	1	1842
11:47:40	1735.00	1740.00	1735.00	-150.00	1	1841
11:46:41	1735.00	1740.00	1740.00	-145.00	1	1840
11:45:57	1730.00	1740.00	1740.00	-145.00	1	1839
11:45:36	1725.00	1740.00	1740.00	-145.00	1	1838
11:43:13	1735.00	1740.00	1735.00	-150.00	1	1837
11:42:49	1730.00	1745.00	1730.00	-155.00	1	1836
11:42:47	1740.00	1745.00	1740.00	-145.00	1	1835
11:42:47	1740.00	1745.00	1740.00	-145.00	1	1834
11:42:00	1735.00	1740.00	1740.00	-145.00	1	1833
11:40:32	1730.00	1735.00	1735.00	-150.00	1	1832
11:37:57	1730.00	1735.00	1730.00	-155.00	1	1831
11:37:09	1735.00	1740.00	1735.00	-150.00	1	1830
11:36:22	1735.00	1740.00	1735.00	-150.00	1	1829
11:35:15	1735.00	1745.00	1735.00	-150.00	1	1828
11:34:55	1730.00	1740.00	1730.00	-155.00	1	1827
11:34:35	1740.00	1745.00	1740.00	-145.00	1	1826
11:33:24	1740.00	1745.00	1740.00	-145.00	1	1825
11:31:41	1740.00	1745.00	1745.00	-140.00	1	1824
11:31:10	1740.00	1750.00	1750.00	-135.00	1	1823
11:30:35	1735.00	1750.00	1750.00	-135.00	1	1822
11:30:35	1735.00	1740.00	1740.00	-145.00	1	1821
11:27:42	1730.00	1740.00	1740.00	-145.00	1	1820
11:27:35	1725.00	1735.00	1735.00	-150.00	2	1819
11:27:18	1720.00	1730.00	1730.00	-155.00	2	1817
11:25:03	1720.00	1735.00	1720.00	-165.00	1	1815
11:24:22	1715.00	1720.00	1720.00	-165.00	2	1814
11:24:22	1715.00	1720.00	1720.00	-165.00	16	1812
11:24:22	1725.00	1735.00	1720.00	-165.00	3	1796
11:24:22	1725.00	1735.00	1725.00	-160.00	4	1793
11:23:10	1730.00	1735.00	1730.00	-155.00	1	1789
11:23:10	1730.00	1740.00	1730.00	-155.00	1	1788
11:21:30	1730.00	1740.00	1730.00	-155.00	1	1787
11:21:30	1735.00	1740.00	1735.00	-150.00	1	1786
11:21:29	1735.00	1750.00	1735.00	-150.00	1	1785
11:21:29	1740.00	1750.00	1740.00	-145.00	1	1784
11:20:37	1745.00	1750.00	1745.00	-140.00	3	1783
11:20:13	1745.00	1750.00	1750.00	-135.00	1	1780
11:19:16	1740.00	1745.00	1745.00	-140.00	2	1779
11:18:37	1735.00	1740.00	1740.00	-145.00	1	1777
11:18:23	1730.00	1740.00	1740.00	-145.00	3	1776
11:17:58	1725.00	1730.00	1730.00	-155.00	9	1773
11:17:58	1725.00	1730.00	1730.00	-155.00	1	1764
11:17:55	1730.00	1735.00	1735.00	-150.00	2	1763
11:17:54	1725.00	1730.00	1730.00	-155.00	4	1761
11:17:54	1730.00	1745.00	1730.00	-155.00	6	1757
11:17:51	1730.00	1735.00	1735.00	-150.00	7	1751
11:17:51	1735.00	1750.00	1735.00	-150.00	3	1744
11:17:31	1750.00	1760.00	1735.00	-150.00	3	1741
11:17:31	1750.00	1760.00	1740.00	-145.00	4	1738
11:17:31	1750.00	1760.00	1745.00	-140.00	2	1734
11:17:31	1750.00	1760.00	1750.00	-135.00	1	1732
11:16:36	1745.00	1765.00	1765.00	-120.00	1	1731
11:16:36	1735.00	1745.00	1775.00	-110.00	2	1730
11:16:36	1735.00	1745.00	1770.00	-115.00	2	1728
11:16:36	1735.00	1745.00	1765.00	-120.00	4	1726
11:16:36	1735.00	1745.00	1760.00	-125.00	3	1722
11:16:36	1735.00	1745.00	1755.00	-130.00	1	1719
11:16:36	1735.00	1745.00	1750.00	-135.00	3	1718
11:16:36	1735.00	1745.00	1745.00	-140.00	2	1715
11:14:45	1720.00	1735.00	1735.00	-150.00	6	1713
11:14:30	1710.00	1725.00	1725.00	-160.00	7	1707
11:14:30	1725.00	1735.00	1725.00	-160.00	3	1700
11:14:20	1725.00	1730.00	1730.00	-155.00	1	1697
11:14:20	1725.00	1730.00	1730.00	-155.00	1	1696
11:13:57	1715.00	1730.00	1730.00	-155.00	8	1695
11:13:54	1710.00	1725.00	1725.00	-160.00	1	1687
11:13:53	1720.00	1730.00	1720.00	-165.00	1	1686
11:13:52	1715.00	1720.00	1720.00	-165.00	1	1685
11:13:49	1715.00	1720.00	1720.00	-165.00	1	1684
11:13:44	1715.00	1720.00	1720.00	-165.00	1	1683
11:13:28	1715.00	1720.00	1720.00	-165.00	1	1682
11:13:26	1710.00	1725.00	1725.00	-160.00	1	1681
11:13:26	1710.00	1720.00	1720.00	-165.00	4	1680
11:13:20	1710.00	1725.00	1705.00	-180.00	9	1676
11:13:20	1710.00	1725.00	1710.00	-175.00	1	1667
11:13:20	1710.00	1725.00	1710.00	-175.00	1	1666
11:13:19	1710.00	1725.00	1710.00	-175.00	3	1665
11:13:18	1705.00	1720.00	1720.00	-165.00	1	1662
11:13:18	1705.00	1710.00	1710.00	-175.00	1	1661
11:13:17	1705.00	1710.00	1710.00	-175.00	2	1660
11:13:17	1710.00	1730.00	1710.00	-175.00	8	1658
11:13:15	1710.00	1720.00	1720.00	-165.00	1	1650
11:13:14	1710.00	1730.00	1710.00	-175.00	1	1649
11:13:14	1705.00	1710.00	1710.00	-175.00	5	1648
11:13:14	1710.00	1730.00	1710.00	-175.00	5	1643
11:13:14	1710.00	1715.00	1715.00	-170.00	1	1638
11:13:14	1710.00	1715.00	1715.00	-170.00	2	1637
11:13:11	1710.00	1715.00	1715.00	-170.00	7	1635
11:13:11	1715.00	1730.00	1715.00	-170.00	3	1628
11:13:09	1715.00	1730.00	1715.00	-170.00	1	1625
11:13:08	1710.00	1715.00	1715.00	-170.00	8	1624
11:13:08	1715.00	1730.00	1715.00	-170.00	2	1616
11:13:05	1710.00	1715.00	1715.00	-170.00	4	1614
11:13:05	1720.00	1730.00	1715.00	-170.00	3	1610
11:13:05	1720.00	1730.00	1720.00	-165.00	3	1607
11:13:00	1720.00	1725.00	1725.00	-160.00	1	1604
11:12:53	1720.00	1725.00	1725.00	-160.00	1	1603
11:12:31	1720.00	1725.00	1725.00	-160.00	1	1602
11:12:17	1720.00	1725.00	1725.00	-160.00	2	1601
11:12:17	1725.00	1730.00	1725.00	-160.00	3	1599
11:12:09	1730.00	1735.00	1730.00	-155.00	2	1596
11:12:09	1730.00	1735.00	1730.00	-155.00	1	1594
11:11:43	1730.00	1735.00	1735.00	-150.00	5	1593
11:11:43	1730.00	1735.00	1735.00	-150.00	1	1588
11:11:43	1735.00	1750.00	1735.00	-150.00	4	1587
11:11:00	1735.00	1745.00	1745.00	-140.00	1	1583
11:10:38	1735.00	1740.00	1740.00	-145.00	1	1582
11:08:55	1735.00	1750.00	1750.00	-135.00	1	1581
11:08:33	1740.00	1750.00	1750.00	-135.00	2	1580
11:08:23	1735.00	1745.00	1750.00	-135.00	1	1578
11:08:23	1735.00	1745.00	1745.00	-140.00	3	1577
11:08:18	1730.00	1740.00	1740.00	-145.00	1	1574
11:08:09	1730.00	1745.00	1730.00	-155.00	1	1573
11:08:07	1735.00	1745.00	1745.00	-140.00	1	1572
11:08:06	1730.00	1740.00	1740.00	-145.00	1	1571
11:07:56	1725.00	1735.00	1735.00	-150.00	1	1570
11:07:56	1725.00	1740.00	1725.00	-160.00	1	1569
11:07:54	1720.00	1735.00	1735.00	-150.00	1	1568
11:07:45	1720.00	1730.00	1730.00	-155.00	5	1567
11:07:08	1725.00	1730.00	1730.00	-155.00	1	1562
11:07:00	1720.00	1730.00	1730.00	-155.00	1	1561
11:06:55	1720.00	1730.00	1720.00	-165.00	2	1560
11:06:54	1720.00	1730.00	1730.00	-155.00	2	1558
11:06:54	1720.00	1730.00	1720.00	-165.00	1	1556
11:06:49	1715.00	1720.00	1720.00	-165.00	5	1555
11:06:49	1725.00	1735.00	1720.00	-165.00	4	1550
11:06:49	1725.00	1735.00	1725.00	-160.00	1	1546
11:06:49	1720.00	1730.00	1730.00	-155.00	4	1545
11:06:49	1715.00	1725.00	1725.00	-160.00	2	1541
11:06:49	1725.00	1730.00	1720.00	-165.00	1	1539
11:06:49	1725.00	1730.00	1725.00	-160.00	1	1538
11:06:46	1720.00	1725.00	1725.00	-160.00	1	1537
11:06:34	1720.00	1730.00	1720.00	-165.00	1	1536
11:06:20	1720.00	1730.00	1730.00	-155.00	1	1535
11:06:20	1715.00	1730.00	1730.00	-155.00	1	1534
11:06:19	1720.00	1730.00	1720.00	-165.00	1	1533
11:06:14	1720.00	1730.00	1730.00	-155.00	5	1532
11:06:14	1715.00	1725.00	1725.00	-160.00	1	1527
11:06:14	1715.00	1725.00	1725.00	-160.00	1	1526
11:06:14	1720.00	1730.00	1715.00	-170.00	1	1525
11:06:14	1720.00	1730.00	1720.00	-165.00	2	1524
11:06:11	1720.00	1730.00	1720.00	-165.00	1	1522
11:05:53	1720.00	1730.00	1720.00	-165.00	1	1521
11:05:49	1720.00	1725.00	1725.00	-160.00	2	1520
11:05:42	1720.00	1725.00	1725.00	-160.00	1	1518
11:05:41	1725.00	1730.00	1725.00	-160.00	1	1517
11:05:37	1720.00	1725.00	1725.00	-160.00	2	1516
11:05:37	1720.00	1725.00	1725.00	-160.00	1	1514
11:05:34	1720.00	1725.00	1720.00	-165.00	2	1513
11:05:22	1720.00	1725.00	1725.00	-160.00	1	1511
11:05:19	1725.00	1730.00	1725.00	-160.00	1	1510
11:05:17	1720.00	1725.00	1725.00	-160.00	2	1509
11:05:16	1720.00	1725.00	1720.00	-165.00	1	1507
11:05:12	1720.00	1725.00	1725.00	-160.00	1	1506
11:05:07	1720.00	1725.00	1725.00	-160.00	1	1505
11:05:06	1725.00	1730.00	1725.00	-160.00	1	1504
11:05:05	1720.00	1725.00	1725.00	-160.00	1	1503
11:05:03	1720.00	1725.00	1725.00	-160.00	1	1502
11:04:59	1720.00	1725.00	1725.00	-160.00	5	1501
11:04:59	1720.00	1725.00	1725.00	-160.00	4	1496
11:04:59	1725.00	1735.00	1725.00	-160.00	1	1492
11:04:59	1725.00	1735.00	1725.00	-160.00	1	1491
11:04:55	1725.00	1735.00	1725.00	-160.00	1	1490
11:04:52	1725.00	1730.00	1730.00	-155.00	1	1489
11:04:51	1720.00	1730.00	1730.00	-155.00	6	1488
11:04:51	1725.00	1730.00	1725.00	-160.00	1	1482
11:04:47	1720.00	1725.00	1725.00	-160.00	1	1481
11:04:46	1720.00	1730.00	1720.00	-165.00	1	1480
11:04:41	1720.00	1730.00	1730.00	-155.00	1	1479
11:04:36	1725.00	1735.00	1725.00	-160.00	1	1478
11:04:35	1725.00	1735.00	1725.00	-160.00	1	1477
11:04:33	1725.00	1730.00	1730.00	-155.00	1	1476
11:04:31	1725.00	1730.00	1730.00	-155.00	1	1475
11:04:31	1725.00	1740.00	1725.00	-160.00	1	1474
11:04:31	1730.00	1740.00	1730.00	-155.00	1	1473
11:04:28	1730.00	1740.00	1730.00	-155.00	1	1472
11:04:24	1730.00	1740.00	1730.00	-155.00	1	1471
11:04:15	1730.00	1740.00	1730.00	-155.00	1	1470
11:04:15	1730.00	1735.00	1735.00	-150.00	3	1469
11:04:15	1725.00	1730.00	1730.00	-155.00	4	1466
11:04:15	1735.00	1740.00	1730.00	-155.00	5	1462
11:04:15	1735.00	1740.00	1735.00	-150.00	1	1457
11:03:56	1730.00	1740.00	1740.00	-145.00	1	1456
11:03:54	1730.00	1735.00	1735.00	-150.00	1	1455
11:03:33	1740.00	1750.00	1735.00	-150.00	1	1454
11:03:33	1740.00	1750.00	1740.00	-145.00	1	1453
11:03:17	1730.00	1745.00	1745.00	-140.00	7	1452
11:03:11	1735.00	1750.00	1735.00	-150.00	2	1445
11:03:04	1740.00	1750.00	1740.00	-145.00	2	1443
11:02:57	1740.00	1745.00	1745.00	-140.00	1	1441
11:02:14	1740.00	1745.00	1745.00	-140.00	1	1440
11:02:00	1740.00	1745.00	1745.00	-140.00	1	1439
11:01:58	1745.00	1755.00	1745.00	-140.00	3	1438
11:01:41	1745.00	1755.00	1745.00	-140.00	1	1435
11:01:29	1745.00	1750.00	1745.00	-140.00	3	1434
11:01:19	1750.00	1755.00	1750.00	-135.00	1	1431
11:01:19	1750.00	1760.00	1750.00	-135.00	2	1430
11:00:22	1750.00	1760.00	1760.00	-125.00	1	1428
11:00:19	1750.00	1760.00	1760.00	-125.00	1	1427
11:00:18	1755.00	1760.00	1755.00	-130.00	1	1426
11:00:06	1755.00	1765.00	1765.00	-120.00	1	1425
10:59:53	1755.00	1760.00	1760.00	-125.00	2	1424
10:59:50	1755.00	1765.00	1755.00	-130.00	1	1422
10:59:50	1760.00	1765.00	1760.00	-125.00	1	1421
10:59:47	1755.00	1765.00	1765.00	-120.00	1	1420
10:59:09	1750.00	1760.00	1760.00	-125.00	1	1419
10:58:54	1750.00	1755.00	1755.00	-130.00	1	1418
10:58:37	1750.00	1755.00	1755.00	-130.00	1	1417
10:57:32	1745.00	1750.00	1750.00	-135.00	4	1416
10:57:32	1750.00	1765.00	1750.00	-135.00	6	1412
10:57:09	1755.00	1765.00	1755.00	-130.00	1	1406
10:56:36	1760.00	1765.00	1760.00	-125.00	1	1405
10:56:35	1745.00	1750.00	1750.00	-135.00	8	1404
10:56:31	1750.00	1755.00	1750.00	-135.00	2	1396
10:56:20	1750.00	1760.00	1750.00	-135.00	1	1394
10:56:07	1755.00	1765.00	1755.00	-130.00	1	1393
10:55:28	1750.00	1765.00	1750.00	-135.00	2	1392
10:54:26	1755.00	1760.00	1760.00	-125.00	1	1390
10:54:26	1755.00	1760.00	1760.00	-125.00	1	1389
10:54:26	1760.00	1770.00	1760.00	-125.00	3	1388
10:54:21	1755.00	1765.00	1765.00	-120.00	1	1385
10:54:11	1755.00	1765.00	1750.00	-135.00	1	1384
10:54:11	1755.00	1765.00	1755.00	-130.00	2	1383
10:53:57	1755.00	1760.00	1760.00	-125.00	1	1381
10:52:34	1760.00	1765.00	1760.00	-125.00	1	1380
10:51:49	1745.00	1760.00	1760.00	-125.00	1	1379
10:51:48	1750.00	1765.00	1750.00	-135.00	1	1378
10:51:47	1745.00	1755.00	1755.00	-130.00	1	1377
10:51:47	1745.00	1750.00	1750.00	-135.00	1	1376
10:51:47	1745.00	1750.00	1750.00	-135.00	26	1375
10:51:47	1750.00	1755.00	1750.00	-135.00	7	1349
10:51:34	1750.00	1755.00	1750.00	-135.00	1	1342
10:51:34	1750.00	1760.00	1750.00	-135.00	1	1341
10:51:11	1755.00	1760.00	1755.00	-130.00	1	1340
10:51:00	1750.00	1755.00	1755.00	-130.00	1	1339
10:51:00	1750.00	1755.00	1755.00	-130.00	2	1338
10:50:57	1755.00	1760.00	1755.00	-130.00	1	1336
10:50:52	1750.00	1755.00	1755.00	-130.00	1	1335
10:50:45	1755.00	1760.00	1755.00	-130.00	4	1334
10:50:43	1760.00	1765.00	1760.00	-125.00	7	1330
10:50:15	1765.00	1775.00	1765.00	-120.00	1	1323
10:50:03	1765.00	1770.00	1770.00	-115.00	2	1322
10:49:41	1760.00	1765.00	1765.00	-120.00	1	1320
10:48:35	1765.00	1770.00	1765.00	-120.00	1	1319
10:48:33	1765.00	1770.00	1765.00	-120.00	1	1318
10:48:18	1765.00	1770.00	1765.00	-120.00	1	1317
10:47:33	1760.00	1765.00	1765.00	-120.00	2	1316
10:46:52	1765.00	1775.00	1765.00	-120.00	1	1314
10:46:03	1765.00	1775.00	1765.00	-120.00	1	1313
10:45:40	1765.00	1770.00	1765.00	-120.00	1	1312
10:45:25	1765.00	1770.00	1770.00	-115.00	1	1311
10:45:25	1765.00	1770.00	1770.00	-115.00	1	1310
10:45:12	1770.00	1775.00	1770.00	-115.00	1	1309
10:44:35	1770.00	1780.00	1770.00	-115.00	1	1308
10:44:26	1770.00	1780.00	1770.00	-115.00	2	1307
10:44:04	1770.00	1785.00	1770.00	-115.00	1	1305
10:43:44	1770.00	1775.00	1775.00	-110.00	1	1304
10:42:47	1775.00	1785.00	1770.00	-115.00	3	1303
10:42:47	1775.00	1785.00	1775.00	-110.00	2	1300
10:42:46	1775.00	1780.00	1780.00	-105.00	1	1298
10:42:24	1765.00	1770.00	1770.00	-115.00	1	1297
10:42:07	1770.00	1780.00	1770.00	-115.00	1	1296
10:41:44	1780.00	1790.00	1770.00	-115.00	1	1295
10:41:44	1780.00	1790.00	1775.00	-110.00	2	1294
10:41:44	1780.00	1790.00	1780.00	-105.00	2	1292
10:41:32	1780.00	1785.00	1785.00	-100.00	1	1290
10:41:24	1780.00	1785.00	1780.00	-105.00	1	1289
10:41:24	1780.00	1785.00	1780.00	-105.00	1	1288
10:39:49	1785.00	1790.00	1785.00	-100.00	2	1287
10:39:35	1780.00	1785.00	1785.00	-100.00	1	1285
10:39:34	1775.00	1780.00	1780.00	-105.00	1	1284
10:39:17	1765.00	1780.00	1780.00	-105.00	1	1283
10:38:23	1770.00	1775.00	1765.00	-120.00	1	1282
10:38:23	1770.00	1775.00	1770.00	-115.00	2	1281
10:38:20	1765.00	1770.00	1770.00	-115.00	1	1279
10:38:00	1760.00	1765.00	1765.00	-120.00	1	1278
10:37:55	1760.00	1770.00	1760.00	-125.00	1	1277
10:37:55	1760.00	1765.00	1765.00	-120.00	1	1276
10:37:43	1765.00	1775.00	1765.00	-120.00	1	1275
10:37:30	1765.00	1775.00	1765.00	-120.00	1	1274
10:37:25	1765.00	1770.00	1770.00	-115.00	1	1273
10:37:14	1770.00	1775.00	1770.00	-115.00	1	1272
10:37:14	1765.00	1770.00	1770.00	-115.00	1	1271
10:37:14	1770.00	1780.00	1770.00	-115.00	3	1270
10:37:03	1775.00	1785.00	1775.00	-110.00	1	1267
10:35:25	1785.00	1790.00	1785.00	-100.00	1	1266
10:35:25	1785.00	1790.00	1785.00	-100.00	2	1265
10:35:08	1785.00	1790.00	1790.00	-95.00	1	1263
10:34:53	1785.00	1790.00	1790.00	-95.00	1	1262
10:33:51	1790.00	1795.00	1790.00	-95.00	1	1261
10:33:37	1790.00	1795.00	1790.00	-95.00	2	1260
10:33:23	1785.00	1790.00	1790.00	-95.00	1	1258
10:33:23	1790.00	1795.00	1790.00	-95.00	1	1257
10:33:23	1790.00	1795.00	1790.00	-95.00	2	1256
10:33:18	1790.00	1795.00	1795.00	-90.00	1	1254
10:33:02	1795.00	1800.00	1795.00	-90.00	1	1253
10:32:56	1790.00	1795.00	1795.00	-90.00	2	1252
10:32:37	1785.00	1790.00	1790.00	-95.00	1	1250
10:32:36	1790.00	1795.00	1790.00	-95.00	2	1249
10:32:36	1790.00	1795.00	1790.00	-95.00	2	1247
10:32:26	1790.00	1795.00	1790.00	-95.00	1	1245
10:32:25	1790.00	1795.00	1790.00	-95.00	1	1244
10:32:24	1785.00	1790.00	1795.00	-90.00	1	1243
10:32:24	1785.00	1790.00	1790.00	-95.00	1	1242
10:32:21	1790.00	1795.00	1790.00	-95.00	1	1241
10:32:20	1785.00	1795.00	1795.00	-90.00	1	1240
10:32:12	1780.00	1785.00	1795.00	-90.00	4	1239
10:32:12	1780.00	1785.00	1790.00	-95.00	4	1235
10:32:12	1780.00	1785.00	1785.00	-100.00	2	1231
10:32:04	1775.00	1785.00	1785.00	-100.00	1	1229
10:31:58	1785.00	1790.00	1785.00	-100.00	1	1228
10:31:58	1780.00	1790.00	1790.00	-95.00	1	1227
10:31:58	1775.00	1785.00	1785.00	-100.00	1	1226
10:31:38	1770.00	1780.00	1780.00	-105.00	3	1225
10:31:06	1770.00	1780.00	1770.00	-115.00	1	1222
10:30:51	1770.00	1780.00	1770.00	-115.00	1	1221
10:30:47	1770.00	1780.00	1770.00	-115.00	1	1220
10:30:36	1770.00	1780.00	1770.00	-115.00	1	1219
10:30:21	1770.00	1780.00	1770.00	-115.00	1	1218
10:30:06	1775.00	1780.00	1775.00	-110.00	1	1217
10:29:57	1770.00	1780.00	1780.00	-105.00	1	1216
10:29:53	1770.00	1780.00	1780.00	-105.00	1	1215
10:29:51	1775.00	1785.00	1775.00	-110.00	1	1214
10:29:51	1780.00	1785.00	1780.00	-105.00	1	1213
10:29:41	1775.00	1780.00	1780.00	-105.00	2	1212
10:29:40	1765.00	1775.00	1775.00	-110.00	2	1210
10:29:36	1770.00	1785.00	1770.00	-115.00	1	1208
10:29:33	1770.00	1785.00	1785.00	-100.00	1	1207
10:29:23	1780.00	1790.00	1780.00	-105.00	1	1206
10:29:21	1780.00	1790.00	1780.00	-105.00	1	1205
10:29:14	1770.00	1780.00	1780.00	-105.00	3	1204
10:29:13	1765.00	1775.00	1775.00	-110.00	1	1201
10:29:06	1765.00	1775.00	1775.00	-110.00	2	1200
10:29:06	1765.00	1775.00	1765.00	-120.00	1	1198
10:28:51	1760.00	1775.00	1760.00	-125.00	1	1197
10:28:45	1760.00	1775.00	1760.00	-125.00	1	1196
10:28:36	1760.00	1775.00	1760.00	-125.00	1	1195
10:28:32	1765.00	1775.00	1765.00	-120.00	1	1194
10:28:30	1765.00	1775.00	1765.00	-120.00	1	1193
10:28:25	1765.00	1770.00	1770.00	-115.00	5	1192
10:28:21	1765.00	1770.00	1765.00	-120.00	1	1187
10:28:16	1765.00	1770.00	1765.00	-120.00	1	1186
10:28:15	1765.00	1770.00	1765.00	-120.00	1	1185
10:28:06	1765.00	1770.00	1765.00	-120.00	1	1184
10:28:01	1765.00	1770.00	1765.00	-120.00	1	1183
10:28:00	1765.00	1770.00	1765.00	-120.00	1	1182
10:27:51	1765.00	1770.00	1765.00	-120.00	1	1181
10:27:46	1765.00	1770.00	1765.00	-120.00	1	1180
10:27:46	1765.00	1770.00	1765.00	-120.00	1	1179
10:27:43	1770.00	1775.00	1770.00	-115.00	1	1178
10:27:39	1770.00	1775.00	1770.00	-115.00	1	1177
10:27:36	1770.00	1775.00	1770.00	-115.00	1	1176
10:27:31	1775.00	1780.00	1775.00	-110.00	1	1175
10:27:30	1770.00	1780.00	1770.00	-115.00	1	1174
10:27:21	1770.00	1780.00	1780.00	-105.00	1	1173
10:27:21	1775.00	1785.00	1775.00	-110.00	1	1172
10:27:17	1770.00	1785.00	1770.00	-115.00	1	1171
10:27:15	1775.00	1785.00	1775.00	-110.00	1	1170
10:27:08	1770.00	1780.00	1780.00	-105.00	1	1169
10:27:06	1770.00	1780.00	1770.00	-115.00	1	1168
10:27:01	1770.00	1785.00	1770.00	-115.00	1	1167
10:27:00	1770.00	1785.00	1770.00	-115.00	1	1166
10:26:56	1765.00	1780.00	1780.00	-105.00	3	1165
10:26:53	1765.00	1780.00	1765.00	-120.00	1	1162
10:26:52	1760.00	1775.00	1775.00	-110.00	2	1161
10:26:52	1760.00	1770.00	1770.00	-115.00	2	1159
10:26:51	1755.00	1770.00	1755.00	-130.00	1	1157
10:26:47	1760.00	1770.00	1760.00	-125.00	2	1156
10:26:47	1760.00	1770.00	1760.00	-125.00	1	1154
10:26:45	1760.00	1770.00	1760.00	-125.00	1	1153
10:26:36	1760.00	1770.00	1760.00	-125.00	1	1152
10:26:31	1760.00	1775.00	1760.00	-125.00	1	1151
10:26:30	1765.00	1775.00	1765.00	-120.00	1	1150
10:26:28	1760.00	1770.00	1770.00	-115.00	2	1149
10:26:21	1760.00	1770.00	1760.00	-125.00	1	1147
10:26:16	1760.00	1770.00	1760.00	-125.00	1	1146
10:26:16	1760.00	1770.00	1760.00	-125.00	1	1145
10:26:06	1760.00	1775.00	1760.00	-125.00	1	1144
10:26:01	1765.00	1775.00	1765.00	-120.00	1	1143
10:26:00	1765.00	1775.00	1765.00	-120.00	1	1142
10:26:00	1765.00	1770.00	1770.00	-115.00	2	1141
10:26:00	1755.00	1765.00	1765.00	-120.00	1	1139
10:26:00	1755.00	1765.00	1765.00	-120.00	5	1138
10:25:51	1755.00	1765.00	1755.00	-130.00	1	1133
10:25:49	1755.00	1760.00	1760.00	-125.00	1	1132
10:25:49	1750.00	1760.00	1760.00	-125.00	1	1131
10:25:46	1750.00	1760.00	1750.00	-135.00	1	1130
10:25:46	1755.00	1760.00	1755.00	-130.00	1	1129
10:25:37	1760.00	1765.00	1760.00	-125.00	1	1128
10:25:33	1755.00	1760.00	1760.00	-125.00	1	1127
10:25:31	1760.00	1765.00	1760.00	-125.00	1	1126
10:25:30	1760.00	1765.00	1760.00	-125.00	1	1125
10:25:23	1755.00	1760.00	1760.00	-125.00	1	1124
10:25:21	1755.00	1770.00	1755.00	-130.00	1	1123
10:25:21	1755.00	1765.00	1765.00	-120.00	2	1122
10:25:21	1755.00	1765.00	1765.00	-120.00	1	1120
10:25:16	1760.00	1770.00	1760.00	-125.00	1	1119
10:25:15	1760.00	1770.00	1760.00	-125.00	1	1118
10:25:14	1760.00	1765.00	1765.00	-120.00	1	1117
10:25:10	1760.00	1765.00	1765.00	-120.00	3	1116
10:25:08	1755.00	1760.00	1760.00	-125.00	1	1113
10:25:06	1760.00	1770.00	1760.00	-125.00	1	1112
10:25:01	1760.00	1775.00	1760.00	-125.00	1	1111
10:25:00	1765.00	1775.00	1765.00	-120.00	1	1110
10:25:00	1760.00	1770.00	1770.00	-115.00	4	1109
10:24:57	1755.00	1765.00	1765.00	-120.00	2	1105
10:24:52	1750.00	1760.00	1760.00	-125.00	1	1103
10:24:51	1750.00	1765.00	1750.00	-135.00	1	1102
10:24:50	1765.00	1775.00	1755.00	-130.00	7	1101
10:24:50	1765.00	1775.00	1760.00	-125.00	3	1094
10:24:50	1765.00	1775.00	1765.00	-120.00	5	1091
10:24:47	1770.00	1780.00	1770.00	-115.00	1	1086
10:24:46	1765.00	1775.00	1775.00	-110.00	2	1085
10:24:45	1765.00	1780.00	1765.00	-120.00	1	1083
10:24:42	1765.00	1780.00	1765.00	-120.00	1	1082
10:24:37	1765.00	1780.00	1765.00	-120.00	1	1081
10:24:36	1765.00	1775.00	1775.00	-110.00	2	1080
10:24:32	1770.00	1780.00	1770.00	-115.00	3	1078
10:24:31	1770.00	1780.00	1770.00	-115.00	1	1075
10:24:31	1765.00	1770.00	1770.00	-115.00	1	1074
10:24:30	1765.00	1775.00	1775.00	-110.00	1	1073
10:24:30	1765.00	1785.00	1765.00	-120.00	1	1072
10:24:30	1770.00	1785.00	1770.00	-115.00	3	1071
10:24:21	1770.00	1785.00	1770.00	-115.00	1	1068
10:24:16	1770.00	1785.00	1770.00	-115.00	1	1067
10:24:16	1770.00	1780.00	1780.00	-105.00	2	1066
10:24:15	1770.00	1780.00	1770.00	-115.00	1	1064
10:24:06	1770.00	1785.00	1770.00	-115.00	1	1063
10:24:01	1770.00	1785.00	1770.00	-115.00	1	1062
10:24:00	1770.00	1785.00	1770.00	-115.00	1	1061
10:24:00	1765.00	1780.00	1780.00	-105.00	2	1060
10:23:52	1765.00	1780.00	1765.00	-120.00	1	1058
10:23:51	1765.00	1780.00	1765.00	-120.00	1	1057
10:23:46	1765.00	1780.00	1765.00	-120.00	1	1056
10:23:46	1760.00	1775.00	1775.00	-110.00	2	1055
10:23:46	1760.00	1775.00	1760.00	-125.00	1	1053
10:23:37	1765.00	1780.00	1765.00	-120.00	5	1052
10:23:37	1770.00	1780.00	1770.00	-115.00	2	1047
10:23:37	1770.00	1785.00	1770.00	-115.00	1	1045
10:23:37	1770.00	1785.00	1770.00	-115.00	1	1044
10:23:32	1770.00	1780.00	1780.00	-105.00	1	1043
10:23:31	1775.00	1785.00	1775.00	-110.00	1	1042
10:23:30	1775.00	1785.00	1775.00	-110.00	1	1041
10:23:25	1780.00	1785.00	1780.00	-105.00	1	1040
10:23:22	1780.00	1785.00	1785.00	-100.00	1	1039
10:23:22	1775.00	1785.00	1775.00	-110.00	1	1038
10:23:17	1775.00	1785.00	1775.00	-110.00	1	1037
10:23:15	1780.00	1785.00	1780.00	-105.00	1	1036
10:23:14	1775.00	1780.00	1780.00	-105.00	1	1035
10:23:14	1775.00	1780.00	1780.00	-105.00	2	1034
10:23:14	1780.00	1785.00	1780.00	-105.00	2	1032
10:23:12	1780.00	1790.00	1780.00	-105.00	1	1030
10:23:06	1780.00	1790.00	1780.00	-105.00	1	1029
10:23:03	1785.00	1790.00	1785.00	-100.00	1	1028
10:23:01	1785.00	1795.00	1785.00	-100.00	1	1027
10:23:00	1785.00	1790.00	1790.00	-95.00	1	1026
10:22:58	1780.00	1785.00	1785.00	-100.00	2	1025
10:22:51	1780.00	1790.00	1780.00	-105.00	1	1023
10:22:45	1785.00	1795.00	1785.00	-100.00	1	1022
10:22:37	1785.00	1795.00	1785.00	-100.00	1	1021
10:22:35	1785.00	1795.00	1795.00	-90.00	2	1020
10:22:34	1780.00	1785.00	1785.00	-100.00	1	1018
10:22:30	1780.00	1790.00	1790.00	-95.00	2	1017
10:22:30	1780.00	1790.00	1780.00	-105.00	1	1015
10:22:21	1780.00	1790.00	1780.00	-105.00	1	1014
10:22:18	1780.00	1790.00	1790.00	-95.00	1	1013
10:22:15	1780.00	1790.00	1780.00	-105.00	1	1012
10:22:07	1780.00	1790.00	1780.00	-105.00	1	1011
10:22:06	1780.00	1790.00	1780.00	-105.00	1	1010
10:22:05	1790.00	1795.00	1790.00	-95.00	1	1009
10:22:02	1780.00	1785.00	1785.00	-100.00	1	1008
10:22:01	1780.00	1795.00	1780.00	-105.00	1	1007
10:22:00	1780.00	1795.00	1780.00	-105.00	1	1006
10:22:00	1780.00	1790.00	1790.00	-95.00	1	1005
10:21:59	1785.00	1790.00	1785.00	-100.00	1	1004
10:21:54	1785.00	1790.00	1785.00	-100.00	1	1003
10:21:51	1785.00	1795.00	1785.00	-100.00	1	1002
10:21:50	1780.00	1785.00	1785.00	-100.00	2	1001
10:21:50	1780.00	1785.00	1785.00	-100.00	1	999
10:21:50	1785.00	1795.00	1785.00	-100.00	2	998
10:21:48	1785.00	1795.00	1785.00	-100.00	1	996
10:21:47	1785.00	1790.00	1790.00	-95.00	3	995
10:21:45	1780.00	1785.00	1785.00	-100.00	1	992
10:21:45	1780.00	1790.00	1780.00	-105.00	1	991
10:21:45	1785.00	1790.00	1785.00	-100.00	1	990
10:21:36	1785.00	1790.00	1785.00	-100.00	1	989
10:21:31	1790.00	1795.00	1790.00	-95.00	1	988
10:21:31	1790.00	1795.00	1790.00	-95.00	1	987
10:21:31	1785.00	1790.00	1790.00	-95.00	2	986
10:21:31	1790.00	1795.00	1790.00	-95.00	8	984
10:21:21	1795.00	1800.00	1795.00	-90.00	1	976
10:21:19	1790.00	1795.00	1795.00	-90.00	1	975
10:21:19	1790.00	1795.00	1795.00	-90.00	1	974
10:21:19	1790.00	1795.00	1795.00	-90.00	4	973
10:21:19	1795.00	1800.00	1795.00	-90.00	1	969
10:21:11	1790.00	1795.00	1795.00	-90.00	1	968
10:21:06	1795.00	1800.00	1795.00	-90.00	1	967
10:21:02	1790.00	1795.00	1795.00	-90.00	1	966
10:21:02	1795.00	1800.00	1790.00	-95.00	3	965
10:21:02	1795.00	1800.00	1795.00	-90.00	2	962
10:21:00	1795.00	1800.00	1800.00	-85.00	2	960
10:20:53	1795.00	1800.00	1800.00	-85.00	3	958
10:20:51	1795.00	1800.00	1795.00	-90.00	1	955
10:20:48	1795.00	1800.00	1795.00	-90.00	1	954
10:20:39	1795.00	1800.00	1800.00	-85.00	1	953
10:20:37	1795.00	1800.00	1795.00	-90.00	1	952
10:20:34	1795.00	1800.00	1800.00	-85.00	1	951
10:20:31	1795.00	1800.00	1800.00	-85.00	4	950
10:20:31	1800.00	1805.00	1800.00	-85.00	1	946
10:20:25	1800.00	1805.00	1800.00	-85.00	2	945
10:20:21	1805.00	1810.00	1805.00	-80.00	1	943
10:20:17	1800.00	1805.00	1805.00	-80.00	1	942
10:20:08	1795.00	1805.00	1805.00	-80.00	1	941
10:20:08	1795.00	1800.00	1800.00	-85.00	1	940
10:20:08	1800.00	1810.00	1800.00	-85.00	2	939
10:20:08	1795.00	1800.00	1800.00	-85.00	1	937
10:20:06	1800.00	1810.00	1800.00	-85.00	1	936
10:19:57	1795.00	1800.00	1800.00	-85.00	1	935
10:19:56	1800.00	1810.00	1800.00	-85.00	1	934
10:19:52	1800.00	1810.00	1800.00	-85.00	1	933
10:19:52	1800.00	1810.00	1800.00	-85.00	1	932
10:19:51	1800.00	1810.00	1800.00	-85.00	1	931
10:19:47	1800.00	1805.00	1805.00	-80.00	1	930
10:19:45	1800.00	1805.00	1800.00	-85.00	1	929
10:19:45	1795.00	1800.00	1800.00	-85.00	3	928
10:19:45	1800.00	1810.00	1800.00	-85.00	8	925
10:19:41	1800.00	1810.00	1800.00	-85.00	1	917
10:19:39	1800.00	1805.00	1805.00	-80.00	1	916
10:19:36	1800.00	1810.00	1800.00	-85.00	1	915
10:19:32	1800.00	1805.00	1805.00	-80.00	1	914
10:19:29	1805.00	1810.00	1805.00	-80.00	2	913
10:19:27	1805.00	1810.00	1805.00	-80.00	1	911
10:19:22	1805.00	1815.00	1805.00	-80.00	1	910
10:19:15	1805.00	1810.00	1810.00	-75.00	1	909
10:19:06	1810.00	1820.00	1810.00	-75.00	1	908
10:19:05	1810.00	1820.00	1810.00	-75.00	1	907
10:18:59	1815.00	1820.00	1815.00	-70.00	2	906
10:18:52	1820.00	1825.00	1820.00	-65.00	1	904
10:18:22	1820.00	1825.00	1820.00	-65.00	1	903
10:17:52	1815.00	1820.00	1820.00	-65.00	1	902
10:17:37	1820.00	1825.00	1820.00	-65.00	1	901
10:17:35	1810.00	1820.00	1820.00	-65.00	1	900
10:17:17	1805.00	1820.00	1820.00	-65.00	1	899
10:17:15	1810.00	1825.00	1805.00	-80.00	5	898
10:17:15	1810.00	1825.00	1810.00	-75.00	3	893
10:17:13	1815.00	1825.00	1815.00	-70.00	1	890
10:17:12	1810.00	1815.00	1815.00	-70.00	1	889
10:17:07	1810.00	1825.00	1810.00	-75.00	2	888
10:16:55	1820.00	1830.00	1810.00	-75.00	7	886
10:16:55	1820.00	1830.00	1815.00	-70.00	3	879
10:16:55	1820.00	1830.00	1820.00	-65.00	3	876
10:16:38	1825.00	1835.00	1825.00	-60.00	1	873
10:16:38	1825.00	1835.00	1825.00	-60.00	1	872
10:15:44	1825.00	1835.00	1825.00	-60.00	2	871
10:14:59	1830.00	1835.00	1830.00	-55.00	1	869
10:14:56	1830.00	1835.00	1830.00	-55.00	1	868
10:14:50	1825.00	1830.00	1830.00	-55.00	1	867
10:14:48	1825.00	1830.00	1830.00	-55.00	1	866
10:13:23	1830.00	1835.00	1830.00	-55.00	1	865
10:13:05	1825.00	1835.00	1835.00	-50.00	2	864
10:12:56	1830.00	1840.00	1830.00	-55.00	2	862
10:12:52	1830.00	1835.00	1835.00	-50.00	2	860
10:12:48	1830.00	1840.00	1830.00	-55.00	1	858
10:12:40	1830.00	1835.00	1835.00	-50.00	1	857
10:12:18	1830.00	1840.00	1830.00	-55.00	1	856
10:12:08	1835.00	1840.00	1835.00	-50.00	1	855
10:12:05	1835.00	1840.00	1830.00	-55.00	1	854
10:12:05	1835.00	1840.00	1835.00	-50.00	1	853
10:11:56	1830.00	1835.00	1835.00	-50.00	1	852
10:11:56	1830.00	1835.00	1835.00	-50.00	2	851
10:11:17	1825.00	1835.00	1835.00	-50.00	1	849
10:11:16	1830.00	1835.00	1830.00	-55.00	2	848
10:11:00	1825.00	1830.00	1830.00	-55.00	2	846
10:10:49	1820.00	1825.00	1825.00	-60.00	1	844
10:10:29	1815.00	1825.00	1825.00	-60.00	1	843
10:10:19	1820.00	1825.00	1820.00	-65.00	1	842
10:10:15	1820.00	1830.00	1820.00	-65.00	5	841
10:10:13	1820.00	1830.00	1820.00	-65.00	1	836
10:10:02	1825.00	1835.00	1825.00	-60.00	1	835
10:09:49	1825.00	1835.00	1825.00	-60.00	1	834
10:09:43	1825.00	1830.00	1830.00	-55.00	1	833
10:09:39	1830.00	1835.00	1830.00	-55.00	1	832
10:09:39	1820.00	1830.00	1830.00	-55.00	4	831
10:09:38	1825.00	1830.00	1825.00	-60.00	3	827
10:09:35	1825.00	1830.00	1825.00	-60.00	2	824
10:09:33	1825.00	1830.00	1830.00	-55.00	1	822
10:09:26	1830.00	1835.00	1830.00	-55.00	2	821
10:09:07	1830.00	1840.00	1830.00	-55.00	1	819
10:08:39	1825.00	1830.00	1830.00	-55.00	1	818
10:08:39	1830.00	1840.00	1830.00	-55.00	2	817
10:08:36	1835.00	1840.00	1835.00	-50.00	1	815
10:08:21	1830.00	1835.00	1835.00	-50.00	1	814
10:08:19	1830.00	1840.00	1830.00	-55.00	1	813
10:08:19	1835.00	1845.00	1830.00	-55.00	4	812
10:08:19	1835.00	1845.00	1835.00	-50.00	1	808
10:08:13	1830.00	1835.00	1835.00	-50.00	1	807
10:08:02	1830.00	1840.00	1830.00	-55.00	1	806
10:07:58	1825.00	1835.00	1835.00	-50.00	1	805
10:07:57	1825.00	1840.00	1825.00	-60.00	1	804
10:07:54	1830.00	1845.00	1830.00	-55.00	5	803
10:07:42	1835.00	1845.00	1835.00	-50.00	1	798
10:07:39	1835.00	1845.00	1835.00	-50.00	1	797
10:07:29	1840.00	1845.00	1840.00	-45.00	1	796
10:07:29	1840.00	1845.00	1840.00	-45.00	1	795
10:07:26	1830.00	1845.00	1830.00	-55.00	1	794
10:07:26	1825.00	1850.00	1825.00	-60.00	1	793
10:07:26	1825.00	1850.00	1825.00	-60.00	1	792
10:07:26	1825.00	1830.00	1830.00	-55.00	5	791
10:07:26	1850.00	1855.00	1830.00	-55.00	7	786
10:07:26	1850.00	1855.00	1835.00	-50.00	6	779
10:07:26	1850.00	1855.00	1840.00	-45.00	7	773
10:07:26	1850.00	1855.00	1845.00	-40.00	4	766
10:07:26	1850.00	1855.00	1850.00	-35.00	11	762
10:07:23	1855.00	1860.00	1855.00	-30.00	1	751
10:07:16	1855.00	1860.00	1855.00	-30.00	1	750
10:07:11	1860.00	1865.00	1855.00	-30.00	4	749
10:07:11	1860.00	1865.00	1860.00	-25.00	6	745
10:06:32	1855.00	1865.00	1855.00	-30.00	1	739
10:05:35	1855.00	1865.00	1855.00	-30.00	1	738
10:05:32	1855.00	1865.00	1855.00	-30.00	3	737
10:05:17	1860.00	1865.00	1860.00	-25.00	1	734
10:05:16	1860.00	1865.00	1860.00	-25.00	1	733
10:05:09	1865.00	1870.00	1860.00	-25.00	5	732
10:05:09	1865.00	1870.00	1865.00	-20.00	3	727
10:04:53	1870.00	1875.00	1870.00	-15.00	2	724
10:04:53	1870.00	1875.00	1870.00	-15.00	1	722
10:04:53	1870.00	1875.00	1870.00	-15.00	2	721
10:03:10	1875.00	1880.00	1875.00	-10.00	5	719
10:01:55	1880.00	1885.00	1880.00	-5.00	1	714
10:01:49	1880.00	1890.00	1880.00	-5.00	1	713
10:01:47	1885.00	1890.00	1885.00	0	3	712
10:01:47	1885.00	1895.00	1885.00	0	1	709
10:00:06	1880.00	1885.00	1885.00	0	1	708
09:59:04	1880.00	1885.00	1880.00	-5.00	3	707
09:58:56	1885.00	1895.00	1885.00	0	1	704
09:58:23	1880.00	1885.00	1885.00	0	1	703
09:58:13	1885.00	1890.00	1880.00	-5.00	3	702
09:58:13	1885.00	1890.00	1885.00	0	2	699
09:57:39	1880.00	1885.00	1885.00	0	1	697
09:56:53	1875.00	1880.00	1880.00	-5.00	1	696
09:56:35	1875.00	1880.00	1875.00	-10.00	1	695
09:56:23	1865.00	1875.00	1875.00	-10.00	1	694
09:55:55	1865.00	1875.00	1865.00	-20.00	1	693
09:55:23	1870.00	1875.00	1870.00	-15.00	1	692
09:55:16	1865.00	1870.00	1870.00	-15.00	1	691
09:54:48	1870.00	1875.00	1870.00	-15.00	1	690
09:54:48	1870.00	1875.00	1870.00	-15.00	1	689
09:54:48	1870.00	1875.00	1870.00	-15.00	1	688
09:54:35	1870.00	1875.00	1870.00	-15.00	2	687
09:54:19	1870.00	1880.00	1870.00	-15.00	1	685
09:53:52	1865.00	1870.00	1870.00	-15.00	3	684
09:53:50	1865.00	1870.00	1870.00	-15.00	1	681
09:53:42	1870.00	1880.00	1870.00	-15.00	6	680
09:53:02	1875.00	1880.00	1870.00	-15.00	2	674
09:53:02	1875.00	1880.00	1875.00	-10.00	4	672
09:52:21	1875.00	1880.00	1880.00	-5.00	1	668
09:52:05	1875.00	1880.00	1880.00	-5.00	1	667
09:51:00	1875.00	1880.00	1880.00	-5.00	1	666
09:50:40	1870.00	1880.00	1870.00	-15.00	2	665
09:50:33	1870.00	1875.00	1875.00	-10.00	1	663
09:50:27	1875.00	1885.00	1870.00	-15.00	2	662
09:50:27	1875.00	1885.00	1875.00	-10.00	1	660
09:50:21	1875.00	1885.00	1875.00	-10.00	1	659
09:50:08	1875.00	1880.00	1875.00	-10.00	2	658
09:50:07	1875.00	1880.00	1875.00	-10.00	1	656
09:50:05	1875.00	1880.00	1875.00	-10.00	1	655
09:49:54	1885.00	1890.00	1880.00	-5.00	5	654
09:49:54	1885.00	1890.00	1885.00	0	3	649
09:49:46	1885.00	1890.00	1885.00	0	2	646
09:49:25	1895.00	1900.00	1890.00	+5.00	2	644
09:49:25	1895.00	1900.00	1895.00	+10.00	2	642
09:48:49	1900.00	1910.00	1900.00	+15.00	1	640
09:48:30	1900.00	1905.00	1905.00	+20.00	1	639
09:48:21	1900.00	1910.00	1900.00	+15.00	1	638
09:48:21	1900.00	1905.00	1905.00	+20.00	1	637
09:48:07	1905.00	1910.00	1905.00	+20.00	1	636
09:47:41	1900.00	1905.00	1905.00	+20.00	1	635
09:47:12	1900.00	1910.00	1910.00	+25.00	1	634
09:46:53	1895.00	1905.00	1905.00	+20.00	4	633
09:46:36	1895.00	1905.00	1905.00	+20.00	1	629
09:46:32	1900.00	1910.00	1900.00	+15.00	1	628
09:46:26	1890.00	1900.00	1900.00	+15.00	4	627
09:45:55	1900.00	1910.00	1890.00	+5.00	2	623
09:45:55	1900.00	1910.00	1895.00	+10.00	2	621
09:45:55	1900.00	1910.00	1900.00	+15.00	1	619
09:45:26	1895.00	1900.00	1900.00	+15.00	1	618
09:45:08	1895.00	1905.00	1895.00	+10.00	2	617
09:45:06	1895.00	1910.00	1895.00	+10.00	1	615
09:44:53	1890.00	1895.00	1895.00	+10.00	1	614
09:44:45	1895.00	1905.00	1895.00	+10.00	1	613
09:44:42	1895.00	1900.00	1900.00	+15.00	1	612
09:44:00	1900.00	1910.00	1900.00	+15.00	1	611
09:43:41	1900.00	1910.00	1900.00	+15.00	1	610
09:43:40	1905.00	1915.00	1905.00	+20.00	1	609
09:43:17	1900.00	1905.00	1905.00	+20.00	1	608
09:43:01	1895.00	1900.00	1905.00	+20.00	2	607
09:43:01	1895.00	1900.00	1900.00	+15.00	3	605
09:43:00	1900.00	1905.00	1900.00	+15.00	1	602
09:43:00	1900.00	1910.00	1900.00	+15.00	5	601
09:42:57	1905.00	1910.00	1905.00	+20.00	3	596
09:42:57	1905.00	1915.00	1905.00	+20.00	1	593
09:42:29	1910.00	1915.00	1910.00	+25.00	1	592
09:41:53	1905.00	1910.00	1910.00	+25.00	1	591
09:41:42	1910.00	1915.00	1910.00	+25.00	1	590
09:41:42	1910.00	1915.00	1910.00	+25.00	1	589
09:41:00	1910.00	1915.00	1910.00	+25.00	1	588
09:40:30	1915.00	1925.00	1915.00	+30.00	1	587
09:40:00	1915.00	1925.00	1925.00	+40.00	1	586
09:40:00	1920.00	1925.00	1920.00	+35.00	2	585
09:39:44	1915.00	1925.00	1915.00	+30.00	1	583
09:39:42	1915.00	1920.00	1920.00	+35.00	1	582
09:39:33	1915.00	1920.00	1920.00	+35.00	1	581
09:39:11	1910.00	1915.00	1915.00	+30.00	1	580
09:38:48	1910.00	1915.00	1910.00	+25.00	2	579
09:38:39	1915.00	1920.00	1915.00	+30.00	1	577
09:38:27	1915.00	1920.00	1915.00	+30.00	1	576
09:37:55	1900.00	1910.00	1910.00	+25.00	1	575
09:37:53	1900.00	1910.00	1910.00	+25.00	1	574
09:37:51	1910.00	1915.00	1910.00	+25.00	1	573
09:36:18	1925.00	1930.00	1925.00	+40.00	3	572
09:35:52	1930.00	1935.00	1930.00	+45.00	2	569
09:35:28	1935.00	1940.00	1935.00	+50.00	1	567
09:35:19	1940.00	1945.00	1940.00	+55.00	2	566
09:35:14	1935.00	1940.00	1940.00	+55.00	2	564
09:35:14	1935.00	1940.00	1940.00	+55.00	5	562
09:35:14	1935.00	1940.00	1935.00	+50.00	1	557
09:34:59	1930.00	1935.00	1935.00	+50.00	1	556
09:34:44	1930.00	1935.00	1935.00	+50.00	1	555
09:34:43	1930.00	1935.00	1935.00	+50.00	1	554
09:34:25	1930.00	1935.00	1935.00	+50.00	1	553
09:34:20	1935.00	1940.00	1935.00	+50.00	2	552
09:34:20	1935.00	1940.00	1935.00	+50.00	1	550
09:34:09	1940.00	1945.00	1940.00	+55.00	2	549
09:34:05	1940.00	1945.00	1940.00	+55.00	1	547
09:34:04	1940.00	1945.00	1940.00	+55.00	1	546
09:34:03	1940.00	1945.00	1945.00	+60.00	4	545
09:34:01	1940.00	1945.00	1940.00	+55.00	1	541
09:34:01	1940.00	1945.00	1945.00	+60.00	1	540
09:33:58	1940.00	1945.00	1940.00	+55.00	1	539
09:33:58	1935.00	1940.00	1940.00	+55.00	2	538
09:33:56	1940.00	1945.00	1940.00	+55.00	2	536
09:33:56	1940.00	1945.00	1940.00	+55.00	4	534
09:33:56	1940.00	1945.00	1940.00	+55.00	4	530
09:33:55	1940.00	1945.00	1940.00	+55.00	1	526
09:33:48	1935.00	1940.00	1940.00	+55.00	1	525
09:33:47	1940.00	1945.00	1940.00	+55.00	1	524
09:33:46	1935.00	1940.00	1940.00	+55.00	2	523
09:33:46	1935.00	1940.00	1940.00	+55.00	2	521
09:33:46	1935.00	1940.00	1940.00	+55.00	2	519
09:33:45	1930.00	1935.00	1935.00	+50.00	2	517
09:33:44	1930.00	1935.00	1935.00	+50.00	10	515
09:33:44	1930.00	1935.00	1935.00	+50.00	1	505
09:33:32	1925.00	1930.00	1930.00	+45.00	6	504
09:33:32	1920.00	1930.00	1930.00	+45.00	5	498
09:33:26	1920.00	1930.00	1930.00	+45.00	1	493
09:33:26	1920.00	1925.00	1925.00	+40.00	1	492
09:33:20	1920.00	1925.00	1925.00	+40.00	1	491
09:32:57	1920.00	1925.00	1925.00	+40.00	1	490
09:32:57	1925.00	1930.00	1925.00	+40.00	2	489
09:32:57	1925.00	1930.00	1925.00	+40.00	1	487
09:32:34	1920.00	1925.00	1930.00	+45.00	1	486
09:32:34	1920.00	1925.00	1925.00	+40.00	1	485
09:32:22	1925.00	1930.00	1925.00	+40.00	1	484
09:32:15	1925.00	1930.00	1925.00	+40.00	1	483
09:32:14	1925.00	1930.00	1925.00	+40.00	1	482
09:32:11	1920.00	1925.00	1925.00	+40.00	1	481
09:32:10	1920.00	1925.00	1925.00	+40.00	1	480
09:32:08	1920.00	1925.00	1925.00	+40.00	1	479
09:32:00	1920.00	1925.00	1925.00	+40.00	1	478
09:31:58	1920.00	1925.00	1925.00	+40.00	1	477
09:31:53	1920.00	1925.00	1925.00	+40.00	1	476
09:31:53	1910.00	1920.00	1925.00	+40.00	7	475
09:31:53	1910.00	1920.00	1920.00	+35.00	13	468
09:31:38	1915.00	1920.00	1915.00	+30.00	1	455
09:31:36	1910.00	1915.00	1915.00	+30.00	2	454
09:31:34	1905.00	1915.00	1915.00	+30.00	1	452
09:31:28	1905.00	1910.00	1910.00	+25.00	2	451
09:30:56	1895.00	1900.00	1900.00	+15.00	1	449
09:30:38	1895.00	1900.00	1895.00	+10.00	1	448
09:30:27	1895.00	1900.00	1895.00	+10.00	1	447
09:30:20	1895.00	1900.00	1895.00	+10.00	3	446
09:30:07	1895.00	1900.00	1895.00	+10.00	1	443
09:29:57	1895.00	1900.00	1895.00	+10.00	1	442
09:29:07	1895.00	1900.00	1895.00	+10.00	1	441
09:29:07	1895.00	1905.00	1895.00	+10.00	1	440
09:29:00	1900.00	1905.00	1900.00	+15.00	1	439
09:28:07	1910.00	1915.00	1910.00	+25.00	1	438
09:28:06	1910.00	1915.00	1910.00	+25.00	1	437
09:27:31	1905.00	1915.00	1915.00	+30.00	1	436
09:27:13	1915.00	1920.00	1915.00	+30.00	1	435
09:27:00	1915.00	1920.00	1915.00	+30.00	1	434
09:27:00	1920.00	1925.00	1920.00	+35.00	5	433
09:26:56	1925.00	1930.00	1925.00	+40.00	1	428
09:26:53	1925.00	1930.00	1925.00	+40.00	1	427
09:26:51	1925.00	1930.00	1925.00	+40.00	1	426
09:26:49	1925.00	1930.00	1925.00	+40.00	1	425
09:26:46	1920.00	1925.00	1925.00	+40.00	3	424
09:26:40	1915.00	1920.00	1920.00	+35.00	1	421
09:26:36	1915.00	1920.00	1920.00	+35.00	4	420
09:26:36	1915.00	1920.00	1915.00	+30.00	1	416
09:26:36	1895.00	1900.00	1915.00	+30.00	8	415
09:26:36	1895.00	1900.00	1910.00	+25.00	3	407
09:26:36	1895.00	1900.00	1905.00	+20.00	4	404
09:26:36	1895.00	1900.00	1900.00	+15.00	1	400
09:26:27	1885.00	1895.00	1895.00	+10.00	4	399
09:26:00	1885.00	1895.00	1885.00	0	1	395
09:26:00	1890.00	1900.00	1890.00	+5.00	2	394
09:24:15	1890.00	1895.00	1895.00	+10.00	1	392
09:24:02	1895.00	1900.00	1895.00	+10.00	1	391
09:23:44	1895.00	1900.00	1895.00	+10.00	1	390
09:23:00	1895.00	1900.00	1895.00	+10.00	2	389
09:22:02	1895.00	1900.00	1895.00	+10.00	1	387
09:21:52	1900.00	1905.00	1900.00	+15.00	1	386
09:21:52	1900.00	1905.00	1900.00	+15.00	1	385
09:21:41	1895.00	1900.00	1900.00	+15.00	1	384
09:21:39	1895.00	1900.00	1900.00	+15.00	1	383
09:21:21	1895.00	1900.00	1900.00	+15.00	7	382
09:21:21	1890.00	1895.00	1895.00	+10.00	4	375
09:21:21	1885.00	1890.00	1890.00	+5.00	1	371
09:20:59	1880.00	1885.00	1885.00	0	2	370
09:20:59	1880.00	1885.00	1885.00	0	4	368
09:20:27	1870.00	1880.00	1880.00	-5.00	1	364
09:20:16	1870.00	1880.00	1880.00	-5.00	1	363
09:20:12	1870.00	1880.00	1870.00	-15.00	1	362
09:20:09	1870.00	1880.00	1870.00	-15.00	1	361
09:20:01	1865.00	1870.00	1870.00	-15.00	1	360
09:19:55	1870.00	1875.00	1870.00	-15.00	1	359
09:19:55	1870.00	1880.00	1870.00	-15.00	1	358
09:19:49	1870.00	1880.00	1870.00	-15.00	1	357
09:19:30	1875.00	1880.00	1875.00	-10.00	1	356
09:19:23	1875.00	1880.00	1875.00	-10.00	1	355
09:18:40	1875.00	1885.00	1875.00	-10.00	1	354
09:18:23	1875.00	1885.00	1875.00	-10.00	3	353
09:18:23	1880.00	1885.00	1880.00	-5.00	7	350
09:18:23	1880.00	1890.00	1880.00	-5.00	1	343
09:18:13	1880.00	1890.00	1890.00	+5.00	1	342
09:18:11	1885.00	1890.00	1885.00	0	1	341
09:18:11	1885.00	1890.00	1885.00	0	1	340
09:18:11	1885.00	1890.00	1885.00	0	8	339
09:18:01	1885.00	1890.00	1890.00	+5.00	1	331
09:17:39	1890.00	1895.00	1890.00	+5.00	3	330
09:16:54	1885.00	1890.00	1890.00	+5.00	1	327
09:16:41	1885.00	1895.00	1895.00	+10.00	1	326
09:16:01	1885.00	1895.00	1885.00	0	1	325
09:15:33	1880.00	1885.00	1885.00	0	1	324
09:14:57	1880.00	1890.00	1880.00	-5.00	1	323
09:14:47	1880.00	1885.00	1885.00	0	1	322
09:14:32	1880.00	1885.00	1885.00	0	1	321
09:14:05	1880.00	1885.00	1885.00	0	1	320
09:13:46	1880.00	1885.00	1885.00	0	1	319
09:13:42	1890.00	1895.00	1885.00	0	1	318
09:13:42	1890.00	1895.00	1890.00	+5.00	1	317
09:13:17	1890.00	1895.00	1890.00	+5.00	1	316
09:13:08	1895.00	1900.00	1895.00	+10.00	1	315
09:12:28	1885.00	1895.00	1895.00	+10.00	1	314
09:12:07	1895.00	1900.00	1895.00	+10.00	1	313
09:11:49	1890.00	1895.00	1895.00	+10.00	1	312
09:11:42	1885.00	1890.00	1890.00	+5.00	2	311
09:11:42	1880.00	1885.00	1885.00	0	2	309
09:11:10	1880.00	1885.00	1880.00	-5.00	2	307
09:11:07	1880.00	1885.00	1880.00	-5.00	1	305
09:11:01	1875.00	1880.00	1880.00	-5.00	1	304
09:10:48	1880.00	1885.00	1880.00	-5.00	1	303
09:10:48	1880.00	1885.00	1880.00	-5.00	2	302
09:10:48	1880.00	1885.00	1880.00	-5.00	5	300
09:10:48	1885.00	1890.00	1885.00	0	5	295
09:10:44	1885.00	1890.00	1890.00	+5.00	1	290
09:10:40	1890.00	1895.00	1890.00	+5.00	1	289
09:10:34	1890.00	1895.00	1895.00	+10.00	2	288
09:10:21	1890.00	1895.00	1890.00	+5.00	3	286
09:10:10	1885.00	1890.00	1890.00	+5.00	1	283
09:09:59	1890.00	1895.00	1890.00	+5.00	1	282
09:09:46	1890.00	1895.00	1890.00	+5.00	1	281
09:09:08	1885.00	1895.00	1885.00	0	1	280
09:08:57	1885.00	1895.00	1885.00	0	2	279
09:08:52	1885.00	1895.00	1895.00	+10.00	1	277
09:08:51	1890.00	1895.00	1890.00	+5.00	1	276
09:08:46	1890.00	1895.00	1895.00	+10.00	1	275
09:08:42	1895.00	1900.00	1895.00	+10.00	1	274
09:08:42	1895.00	1900.00	1895.00	+10.00	1	273
09:08:37	1900.00	1910.00	1900.00	+15.00	2	272
09:08:37	1900.00	1910.00	1900.00	+15.00	1	270
09:08:32	1895.00	1900.00	1900.00	+15.00	2	269
09:08:32	1895.00	1900.00	1900.00	+15.00	1	267
09:08:32	1900.00	1915.00	1900.00	+15.00	4	266
09:08:26	1905.00	1915.00	1905.00	+20.00	3	262
09:08:26	1900.00	1910.00	1910.00	+25.00	1	259
09:08:25	1900.00	1905.00	1905.00	+20.00	2	258
09:08:16	1905.00	1915.00	1905.00	+20.00	1	256
09:08:16	1905.00	1915.00	1905.00	+20.00	1	255
09:08:11	1915.00	1920.00	1915.00	+30.00	1	254
09:08:02	1925.00	1930.00	1925.00	+40.00	5	253
09:08:00	1925.00	1930.00	1925.00	+40.00	1	248
09:07:53	1925.00	1935.00	1930.00	+45.00	1	247
09:07:51	1930.00	1935.00	1930.00	+45.00	1	246
09:07:49	1930.00	1935.00	1930.00	+45.00	1	245
09:07:46	1925.00	1930.00	1930.00	+45.00	1	244
09:07:46	1930.00	1935.00	1930.00	+45.00	1	243
09:07:45	1930.00	1935.00	1930.00	+45.00	1	242
09:07:45	1930.00	1935.00	1930.00	+45.00	1	241
09:07:43	1925.00	1930.00	1930.00	+45.00	1	240
09:07:41	1925.00	1935.00	1935.00	+50.00	2	239
09:07:39	1930.00	1935.00	1930.00	+45.00	1	237
09:07:37	1925.00	1935.00	1935.00	+50.00	1	236
09:07:35	1925.00	1935.00	1935.00	+50.00	1	235
09:07:34	1925.00	1935.00	1935.00	+50.00	1	234
09:07:31	1930.00	1935.00	1930.00	+45.00	3	233
09:07:31	1930.00	1935.00	1930.00	+45.00	1	230
09:07:29	1935.00	1940.00	1935.00	+50.00	1	229
09:07:29	1930.00	1935.00	1935.00	+50.00	2	228
09:07:27	1930.00	1935.00	1935.00	+50.00	1	226
09:07:22	1925.00	1930.00	1935.00	+50.00	1	225
09:07:22	1925.00	1930.00	1930.00	+45.00	2	224
09:07:20	1930.00	1940.00	1930.00	+45.00	1	222
09:07:20	1930.00	1935.00	1935.00	+50.00	2	221
09:07:19	1925.00	1935.00	1935.00	+50.00	1	219
09:07:18	1925.00	1935.00	1925.00	+40.00	1	218
09:07:14	1925.00	1935.00	1925.00	+40.00	1	217
09:07:13	1915.00	1925.00	1935.00	+50.00	3	216
09:07:13	1915.00	1925.00	1930.00	+45.00	6	213
09:07:13	1915.00	1925.00	1925.00	+40.00	1	207
09:07:13	1925.00	1930.00	1925.00	+40.00	1	206
09:07:12	1915.00	1925.00	1925.00	+40.00	2	205
09:07:11	1915.00	1925.00	1925.00	+40.00	1	203
09:07:07	1910.00	1925.00	1925.00	+40.00	1	202
09:06:58	1915.00	1920.00	1920.00	+35.00	3	201
09:06:58	1915.00	1920.00	1920.00	+35.00	5	198
09:06:58	1910.00	1915.00	1915.00	+30.00	5	193
09:06:58	1905.00	1910.00	1910.00	+25.00	4	188
09:06:58	1905.00	1910.00	1910.00	+25.00	1	184
09:06:58	1905.00	1910.00	1910.00	+25.00	5	183
09:06:58	1905.00	1910.00	1910.00	+25.00	10	178
09:06:53	1900.00	1905.00	1905.00	+20.00	1	168
09:06:53	1895.00	1900.00	1900.00	+15.00	1	167
09:06:53	1900.00	1910.00	1900.00	+15.00	4	166
09:06:48	1905.00	1910.00	1905.00	+20.00	1	162
09:06:47	1900.00	1905.00	1905.00	+20.00	1	161
09:06:44	1895.00	1900.00	1900.00	+15.00	4	160
09:06:44	1895.00	1900.00	1900.00	+15.00	5	156
09:06:44	1890.00	1895.00	1895.00	+10.00	1	151
09:06:44	1885.00	1890.00	1890.00	+5.00	1	150
09:06:44	1885.00	1890.00	1890.00	+5.00	2	149
09:06:44	1885.00	1890.00	1885.00	0	19	147
09:04:33	1910.00	1915.00	1910.00	+25.00	1	128
09:04:33	1900.00	1905.00	1905.00	+20.00	1	127
09:04:30	1905.00	1915.00	1905.00	+20.00	1	126
09:04:28	1905.00	1915.00	1905.00	+20.00	1	125
09:04:27	1905.00	1910.00	1910.00	+25.00	1	124
09:04:16	1910.00	1915.00	1910.00	+25.00	2	123
09:04:16	1910.00	1915.00	1910.00	+25.00	1	121
09:04:16	1910.00	1915.00	1910.00	+25.00	1	120
09:04:16	1910.00	1915.00	1910.00	+25.00	3	119
09:04:16	1910.00	1915.00	1910.00	+25.00	1	116
09:03:53	1910.00	1915.00	1910.00	+25.00	1	115
09:03:53	1905.00	1910.00	1910.00	+25.00	3	114
09:03:53	1905.00	1910.00	1910.00	+25.00	1	111
09:03:46	1900.00	1905.00	1905.00	+20.00	1	110
09:03:37	1905.00	1910.00	1905.00	+20.00	1	109
09:03:37	1905.00	1910.00	1905.00	+20.00	1	108
09:03:15	1900.00	1905.00	1905.00	+20.00	1	107
09:03:09	1905.00	1910.00	1905.00	+20.00	1	106
09:03:09	1905.00	1910.00	1905.00	+20.00	1	105
09:03:07	1900.00	1910.00	1910.00	+25.00	1	104
09:03:05	1905.00	1910.00	1910.00	+25.00	1	103
09:03:02	1910.00	1915.00	1910.00	+25.00	1	102
09:02:53	1900.00	1910.00	1910.00	+25.00	3	101
09:02:50	1905.00	1910.00	1905.00	+20.00	1	98
09:02:48	1905.00	1910.00	1905.00	+20.00	2	97
09:02:46	1910.00	1915.00	1910.00	+25.00	1	95
09:02:46	1910.00	1915.00	1910.00	+25.00	1	94
09:02:46	1910.00	1915.00	1910.00	+25.00	1	93
09:02:42	1910.00	1915.00	1910.00	+25.00	1	92
09:02:28	1905.00	1915.00	1905.00	+20.00	1	91
09:02:28	1900.00	1910.00	1910.00	+25.00	1	90
09:02:27	1900.00	1910.00	1910.00	+25.00	1	89
09:02:26	1905.00	1910.00	1905.00	+20.00	1	88
09:02:26	1900.00	1910.00	1910.00	+25.00	5	87
09:02:26	1900.00	1905.00	1905.00	+20.00	1	82
09:02:20	1900.00	1910.00	1900.00	+15.00	1	81
09:02:19	1895.00	1900.00	1900.00	+15.00	5	80
09:02:16	1885.00	1895.00	1895.00	+10.00	1	75
09:02:15	1885.00	1900.00	1885.00	0	1	74
09:02:14	1885.00	1890.00	1890.00	+5.00	1	73
09:02:11	1890.00	1895.00	1895.00	+10.00	1	72
09:02:10	1885.00	1890.00	1890.00	+5.00	1	71
09:02:10	1885.00	1890.00	1890.00	+5.00	1	70
09:02:05	1880.00	1890.00	1880.00	-5.00	1	69
09:02:03	1880.00	1885.00	1885.00	0	2	68
09:02:00	1885.00	1890.00	1885.00	0	1	66
09:01:56	1865.00	1875.00	1875.00	-10.00	1	65
09:01:56	1860.00	1870.00	1870.00	-15.00	1	64
09:01:56	1860.00	1870.00	1870.00	-15.00	2	63
09:01:51	1855.00	1865.00	1865.00	-20.00	1	61
09:01:51	1850.00	1860.00	1860.00	-25.00	2	60
09:01:51	1850.00	1855.00	1855.00	-30.00	1	58
09:01:51	1835.00	1840.00	1850.00	-35.00	11	57
09:01:51	1835.00	1840.00	1845.00	-40.00	4	46
09:01:51	1835.00	1840.00	1840.00	-45.00	2	42
09:01:48	1835.00	1840.00	1835.00	-50.00	1	40
09:01:42	1835.00	1840.00	1835.00	-50.00	1	39
09:01:39	1840.00	1845.00	1840.00	-45.00	1	38
09:01:39	1840.00	1845.00	1840.00	-45.00	2	37
09:01:33	1840.00	1845.00	1840.00	-45.00	2	35
09:01:13	1835.00	1840.00	1840.00	-45.00	1	33
09:01:03	1830.00	1840.00	1840.00	-45.00	1	32
09:01:01	1835.00	1840.00	1835.00	-50.00	1	31
09:01:01	1835.00	1840.00	1835.00	-50.00	2	30
09:01:00	1840.00	1850.00	1840.00	-45.00	1	28
09:00:58	1835.00	1845.00	1845.00	-40.00	2	27
09:00:52	1840.00	1850.00	1840.00	-45.00	1	25
09:00:32	1845.00	1850.00	1840.00	-45.00	2	24
09:00:32	1845.00	1850.00	1845.00	-40.00	1	22
09:00:13	1845.00	1850.00	1845.00	-40.00	2	21
09:00:04	1845.00	1850.00	1850.00	-35.00	2	19
09:00:04	1845.00	1850.00	1850.00	-35.00	3	17
09:00:03	--	--	1850.00	-35.00	14	14

　

其他人也逛...

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

Samsung Galaxy S26 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Samsung Galaxy S25 Ultra (12G/256G)

家樂福100元好禮即享券(餘額型)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

PChome 購物儲值1,000元

App Store Card $ 6000 - 數位序號

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

全家3000元虛擬禮物卡

麥當勞大麥克好禮即享券

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

中油宣布　29日起汽油調降1元、...

福懋油股東會流會　變更登記卡...

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

‧福懋油股東會流會　變更登記卡...
‧永豐金擬現增募資200億元　強化...
‧福懋油股東會流會　變更登記卡...

加密貨幣

比特幣BTC	59829.23	-187.08	-0.31%
以太幣ETH	1566.79	-9.80	-0.62%
瑞波幣XRP	1.04	-0.01	-0.68%
比特幣現金BCH	193.41	-3.37	-1.71%
萊特幣LTC	42.18	0.33	0.80%
卡達幣ADA	0.144238	0.00	-2.68%
波場幣TRX	0.321479	0.00	0.43%
恆星幣XLM	0.171933	-0.01	-3.13%

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。