最新研究：聯合國維和任務陷困境　地緣緊張和資金短缺熱門金寶：布局多軌衛星地面系統　切入美國遊戲機供應鏈

更新報價

倚強科 (3219) 其他電子業上櫃

91.30 ▼-1.60 -1.72% 2.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.60	2,699	91.30	4	91.50	10	94.70	99.40	91.30	92.90

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	91.30	91.50	91.30	-1.60	4	2699
13:30:00	90.60	91.30	91.30	-1.60	184	2695
13:24:09	92.30	92.40	92.30	-0.60	1	2511
13:24:01	92.30	92.40	92.30	-0.60	2	2510
13:23:38	92.30	92.40	92.30	-0.60	3	2508
13:23:13	92.20	92.30	92.30	-0.60	1	2505
13:23:06	92.20	92.40	92.20	-0.70	1	2504
13:23:05	92.20	92.40	92.20	-0.70	1	2503
13:22:46	92.20	92.40	92.40	-0.50	1	2502
13:22:45	92.20	92.40	92.40	-0.50	1	2501
13:22:31	92.10	92.40	92.10	-0.80	2	2500
13:22:27	92.30	92.40	92.20	-0.70	1	2498
13:22:27	92.30	92.40	92.30	-0.60	1	2497
13:22:23	92.20	92.30	92.30	-0.60	3	2496
13:22:12	92.10	92.20	92.20	-0.70	4	2493
13:22:04	92.10	92.20	92.20	-0.70	1	2489
13:22:03	92.20	92.30	92.20	-0.70	2	2488
13:21:58	92.10	92.20	92.20	-0.70	1	2486
13:21:56	92.10	92.20	92.20	-0.70	1	2485
13:21:54	92.10	92.20	92.20	-0.70	1	2484
13:21:51	92.10	92.20	92.20	-0.70	2	2483
13:21:49	92.20	92.30	92.20	-0.70	4	2481
13:21:45	92.20	92.30	92.20	-0.70	1	2477
13:21:35	92.20	92.30	92.20	-0.70	1	2476
13:21:17	92.20	92.30	92.30	-0.60	2	2475
13:21:15	92.30	92.40	92.30	-0.60	6	2473
13:21:09	92.40	92.50	92.40	-0.50	2	2467
13:21:09	92.40	92.50	92.40	-0.50	1	2465
13:21:00	92.40	92.50	92.40	-0.50	1	2464
13:20:56	92.40	92.50	92.40	-0.50	2	2463
13:20:55	92.40	92.50	92.40	-0.50	3	2461
13:20:52	92.40	92.50	92.40	-0.50	2	2458
13:20:52	92.40	92.50	92.40	-0.50	5	2456
13:20:50	92.40	92.50	92.40	-0.50	1	2451
13:20:16	92.50	92.60	92.50	-0.40	3	2450
13:20:03	92.50	92.60	92.50	-0.40	1	2447
13:20:01	92.50	92.60	92.50	-0.40	2	2446
13:19:52	92.60	92.70	92.60	-0.30	1	2444
13:19:51	92.60	92.70	92.60	-0.30	2	2443
13:19:43	92.50	92.60	92.60	-0.30	1	2441
13:19:26	92.60	92.70	92.60	-0.30	1	2440
13:19:04	92.70	92.80	92.70	-0.20	4	2439
13:18:59	92.70	92.80	92.70	-0.20	3	2435
13:18:57	92.70	92.80	92.70	-0.20	1	2432
13:18:57	92.70	92.80	92.70	-0.20	1	2431
13:18:52	92.80	92.90	92.80	-0.10	1	2430
13:18:39	92.80	92.90	92.80	-0.10	1	2429
13:18:18	92.80	92.90	92.90	0	1	2428
13:17:59	92.80	92.90	92.90	0	1	2427
13:17:31	92.80	92.90	92.80	-0.10	2	2426
13:17:12	92.80	92.90	92.90	0	1	2424
13:17:02	92.80	92.90	92.80	-0.10	1	2423
13:16:42	92.80	92.90	92.80	-0.10	1	2422
13:16:40	92.80	92.90	92.80	-0.10	1	2421
13:16:17	92.80	92.90	92.80	-0.10	1	2420
13:15:42	92.80	92.90	92.90	0	1	2419
13:15:39	92.90	93.00	92.90	0	2	2418
13:15:02	92.80	93.00	92.80	-0.10	2	2416
13:15:01	92.80	92.90	92.90	0	2	2414
13:15:01	92.80	92.90	92.90	0	4	2412
13:14:39	92.80	92.90	92.80	-0.10	1	2408
13:14:15	92.80	92.90	92.80	-0.10	1	2407
13:14:07	92.80	92.90	92.80	-0.10	1	2406
13:14:07	92.80	92.90	92.80	-0.10	1	2405
13:13:47	92.80	92.90	92.80	-0.10	1	2404
13:12:56	92.80	92.90	92.90	0	1	2403
13:12:25	92.80	92.90	92.90	0	1	2402
13:11:23	92.90	93.30	92.90	0	5	2401
13:07:50	92.80	92.90	92.90	0	4	2396
13:07:07	92.90	93.50	92.90	0	1	2392
13:06:59	93.30	93.50	92.80	-0.10	8	2391
13:06:59	93.30	93.50	92.90	0	5	2383
13:06:59	93.30	93.50	93.00	+0.10	2	2378
13:06:59	93.30	93.50	93.10	+0.20	7	2376
13:06:59	93.30	93.50	93.20	+0.30	3	2369
13:06:59	93.30	93.50	93.30	+0.40	4	2366
13:06:38	93.30	93.50	93.30	+0.40	1	2362
13:06:37	93.20	93.40	93.40	+0.50	7	2361
13:06:37	93.20	93.40	93.40	+0.50	5	2354
13:06:37	93.20	93.30	93.40	+0.50	1	2349
13:06:37	93.20	93.30	93.30	+0.40	1	2348
13:06:11	93.20	93.30	93.30	+0.40	1	2347
13:05:50	93.20	93.40	93.20	+0.30	1	2346
13:05:45	93.20	93.40	93.20	+0.30	1	2345
13:03:47	93.20	93.40	93.20	+0.30	1	2344
13:03:35	93.20	93.40	93.20	+0.30	1	2343
13:03:11	93.20	93.40	93.20	+0.30	1	2342
13:02:53	93.10	93.40	93.10	+0.20	1	2341
13:02:49	93.10	93.40	93.10	+0.20	1	2340
13:02:34	93.10	93.40	93.10	+0.20	1	2339
13:02:06	93.10	93.40	93.10	+0.20	1	2338
13:01:56	93.10	93.40	93.10	+0.20	1	2337
13:01:22	93.10	93.40	93.40	+0.50	1	2336
13:01:00	93.10	93.40	93.40	+0.50	1	2335
13:00:56	93.20	93.40	93.40	+0.50	1	2334
13:00:46	93.20	93.40	93.40	+0.50	1	2333
13:00:42	93.20	93.30	93.30	+0.40	1	2332
13:00:34	93.10	93.30	93.30	+0.40	3	2331
12:59:39	93.10	93.30	93.10	+0.20	1	2328
12:57:51	93.00	93.10	93.10	+0.20	1	2327
12:57:34	93.10	93.30	93.30	+0.40	2	2326
12:57:34	93.00	93.30	93.30	+0.40	1	2324
12:57:34	92.90	93.20	93.20	+0.30	2	2323
12:57:34	92.80	93.10	93.10	+0.20	2	2321
12:56:55	92.90	93.10	92.90	0	1	2319
12:56:47	92.90	93.00	93.00	+0.10	1	2318
12:55:21	92.80	93.00	93.00	+0.10	2	2317
12:55:21	92.80	93.00	93.00	+0.10	5	2315
12:55:02	92.80	93.00	93.00	+0.10	2	2310
12:53:39	92.80	92.90	92.90	0	1	2308
12:53:11	92.90	93.00	92.90	0	1	2307
12:52:41	92.60	92.90	92.90	0	2	2306
12:52:18	92.40	92.80	92.80	-0.10	7	2304
12:52:06	92.40	92.70	92.70	-0.20	1	2297
12:51:11	92.30	92.80	92.30	-0.60	1	2296
12:51:09	92.30	92.70	92.70	-0.20	1	2295
12:50:52	92.30	92.70	92.30	-0.60	1	2294
12:50:41	92.30	92.50	92.30	-0.60	1	2293
12:50:40	92.20	92.40	92.40	-0.50	1	2292
12:50:38	92.20	92.40	92.40	-0.50	1	2291
12:50:38	92.20	92.40	92.40	-0.50	1	2290
12:50:38	92.20	92.30	92.40	-0.50	1	2289
12:50:38	92.20	92.30	92.30	-0.60	1	2288
12:50:24	92.20	92.50	92.50	-0.40	1	2287
12:50:23	92.10	92.50	92.10	-0.80	3	2286
12:50:18	92.10	92.60	92.10	-0.80	1	2283
12:49:55	92.30	92.60	92.30	-0.60	1	2282
12:49:47	92.30	92.70	92.30	-0.60	1	2281
12:49:47	92.80	92.90	92.30	-0.60	3	2280
12:49:47	92.80	92.90	92.40	-0.50	2	2277
12:49:47	92.80	92.90	92.50	-0.40	7	2275
12:49:47	92.80	92.90	92.60	-0.30	11	2268
12:49:47	92.80	92.90	92.70	-0.20	3	2257
12:49:47	92.80	92.90	92.80	-0.10	4	2254
12:49:28	92.80	92.90	92.90	0	3	2250
12:49:03	92.90	93.00	92.90	0	9	2247
12:47:51	93.00	93.30	93.00	+0.10	1	2238
12:47:16	93.00	93.40	93.00	+0.10	2	2237
12:44:57	93.00	93.40	93.40	+0.50	1	2235
12:44:29	93.00	93.40	93.40	+0.50	1	2234
12:42:49	93.30	93.40	93.30	+0.40	1	2233
12:41:14	92.90	93.00	93.00	+0.10	6	2232
12:39:54	92.70	92.90	92.90	0	3	2226
12:39:53	92.70	92.80	92.80	-0.10	1	2223
12:39:14	92.80	92.90	92.80	-0.10	4	2222
12:38:52	92.90	93.00	92.90	0	1	2218
12:38:19	92.90	93.00	92.90	0	1	2217
12:38:10	92.80	93.00	92.80	-0.10	1	2216
12:37:14	93.10	93.40	92.90	0	7	2215
12:37:14	93.10	93.40	93.00	+0.10	1	2208
12:37:14	93.10	93.40	93.10	+0.20	1	2207
12:36:04	93.20	93.50	93.20	+0.30	2	2206
12:35:58	93.20	93.40	93.40	+0.50	1	2204
12:33:44	93.40	93.50	93.40	+0.50	1	2203
12:31:59	93.20	93.50	93.50	+0.60	1	2202
12:30:41	93.20	93.50	93.50	+0.60	1	2201
12:27:18	93.50	93.60	93.50	+0.60	1	2200
12:26:34	93.20	93.50	93.50	+0.60	1	2199
12:26:34	93.20	93.50	93.50	+0.60	1	2198
12:26:29	93.10	93.40	93.40	+0.50	3	2197
12:26:16	93.00	93.20	93.20	+0.30	1	2194
12:26:15	93.00	93.30	93.30	+0.40	1	2193
12:24:52	93.10	93.40	93.10	+0.20	1	2192
12:24:47	93.10	93.30	93.30	+0.40	2	2191
12:24:47	93.10	93.20	93.20	+0.30	1	2189
12:22:58	93.00	93.20	93.00	+0.10	1	2188
12:22:56	93.00	93.10	93.10	+0.20	1	2187
12:22:45	93.00	93.10	93.00	+0.10	1	2186
12:22:19	93.00	93.10	93.10	+0.20	1	2185
12:22:01	92.90	93.10	93.10	+0.20	1	2184
12:21:54	93.10	93.20	93.10	+0.20	1	2183
12:21:30	92.80	93.10	93.10	+0.20	1	2182
12:18:28	92.80	93.10	93.10	+0.20	1	2181
12:17:52	92.80	93.00	93.00	+0.10	1	2180
12:17:26	93.00	93.30	92.80	-0.10	3	2179
12:17:26	93.00	93.30	92.90	0	4	2176
12:17:26	93.00	93.30	93.00	+0.10	3	2172
12:17:11	92.80	93.10	93.10	+0.20	1	2169
12:16:43	92.80	93.10	92.80	-0.10	1	2168
12:16:43	92.80	93.10	92.80	-0.10	1	2167
12:15:36	92.90	93.30	92.80	-0.10	1	2166
12:15:36	92.90	93.30	92.90	0	1	2165
12:14:56	92.90	93.30	92.90	0	1	2164
12:13:40	93.00	93.40	93.00	+0.10	1	2163
12:13:21	92.80	93.00	93.00	+0.10	1	2162
12:13:04	92.80	93.00	93.00	+0.10	2	2161
12:12:19	92.90	93.00	92.90	0	1	2159
12:12:19	92.70	93.00	92.70	-0.20	1	2158
12:11:36	92.90	93.00	92.90	0	1	2157
12:11:36	92.90	93.00	92.90	0	1	2156
12:11:36	93.00	93.50	93.00	+0.10	3	2155
12:10:49	92.90	93.00	93.00	+0.10	1	2152
12:09:50	92.50	93.10	93.10	+0.20	2	2151
12:09:47	92.60	93.00	92.60	-0.30	1	2149
12:09:43	92.60	93.10	92.60	-0.30	1	2148
12:09:31	92.70	92.80	92.70	-0.20	1	2147
12:09:14	92.80	93.20	92.80	-0.10	2	2146
12:08:40	92.60	92.80	92.80	-0.10	1	2144
12:08:31	92.60	92.80	92.60	-0.30	1	2143
12:08:11	92.60	92.80	92.60	-0.30	1	2142
12:07:51	92.60	92.80	92.60	-0.30	2	2141
12:07:51	92.80	93.00	92.80	-0.10	3	2139
12:07:51	92.90	93.10	92.90	0	2	2136
12:07:51	92.90	93.20	92.90	0	5	2134
12:07:43	93.00	93.40	93.00	+0.10	24	2129
12:07:43	93.00	93.40	93.00	+0.10	1	2105
12:07:43	93.00	93.40	93.00	+0.10	2	2104
12:07:43	93.10	93.50	93.10	+0.20	3	2102
12:07:43	93.20	93.50	93.20	+0.30	2	2099
12:05:58	93.20	93.50	93.50	+0.60	1	2097
12:04:59	93.20	93.50	93.50	+0.60	1	2096
12:04:52	93.20	93.40	93.40	+0.50	1	2095
12:04:00	93.10	93.20	93.20	+0.30	1	2094
12:03:35	93.20	93.40	93.20	+0.30	1	2093
12:03:07	93.10	93.20	93.10	+0.20	1	2092
12:03:05	93.20	93.40	93.20	+0.30	1	2091
12:02:06	93.10	93.50	93.10	+0.20	2	2090
12:01:13	93.20	93.60	93.20	+0.30	3	2088
11:59:24	93.50	93.60	93.50	+0.60	1	2085
11:59:24	93.50	93.60	93.50	+0.60	1	2084
11:57:45	93.50	93.90	93.50	+0.60	1	2083
11:57:11	93.40	93.90	93.40	+0.50	1	2082
11:56:39	93.40	93.50	93.50	+0.60	1	2081
11:55:50	93.20	93.30	93.30	+0.40	2	2080
11:54:32	93.20	93.30	93.20	+0.30	1	2078
11:54:25	93.20	93.30	93.20	+0.30	1	2077
11:53:21	93.30	93.40	93.30	+0.40	1	2076
11:53:00	93.30	93.50	93.30	+0.40	1	2075
11:52:51	93.30	93.50	93.30	+0.40	1	2074
11:52:27	93.30	93.50	93.30	+0.40	2	2073
11:52:23	93.30	93.50	93.30	+0.40	1	2071
11:52:18	93.40	93.50	93.40	+0.50	1	2070
11:49:21	93.40	93.70	93.40	+0.50	1	2069
11:48:28	93.50	93.80	93.30	+0.40	2	2068
11:48:28	93.50	93.80	93.40	+0.50	4	2066
11:48:28	93.50	93.80	93.50	+0.60	2	2062
11:47:18	93.70	93.80	93.70	+0.80	1	2060
11:47:18	93.70	93.80	93.70	+0.80	1	2059
11:47:01	93.80	94.00	93.80	+0.90	1	2058
11:45:32	93.90	94.00	93.90	+1.00	1	2057
11:43:53	93.80	94.00	94.00	+1.10	1	2056
11:41:18	94.10	94.20	94.10	+1.20	1	2055
11:41:17	94.00	94.20	94.00	+1.10	1	2054
11:41:13	94.10	94.20	94.10	+1.20	3	2053
11:38:11	94.00	94.10	94.10	+1.20	1	2050
11:37:45	94.00	94.10	94.10	+1.20	1	2049
11:37:44	94.00	94.10	94.00	+1.10	1	2048
11:37:21	94.00	94.10	94.10	+1.20	1	2047
11:36:31	94.00	94.20	94.20	+1.30	1	2046
11:35:23	94.00	94.20	94.20	+1.30	1	2045
11:33:57	94.00	94.20	94.00	+1.10	2	2044
11:32:17	93.80	94.00	94.00	+1.10	1	2042
11:31:50	94.00	94.30	94.00	+1.10	1	2041
11:31:43	94.00	94.30	94.00	+1.10	1	2040
11:29:37	94.00	94.40	94.00	+1.10	3	2039
11:25:14	94.40	94.50	94.40	+1.50	1	2036
11:25:00	94.10	94.40	94.10	+1.20	1	2035
11:24:40	94.50	94.60	94.50	+1.60	5	2034
11:24:09	94.30	94.50	94.50	+1.60	1	2029
11:22:08	94.10	94.40	94.40	+1.50	1	2028
11:22:08	94.10	94.30	94.30	+1.40	1	2027
11:22:08	94.00	94.20	94.20	+1.30	5	2026
11:22:08	94.00	94.20	94.00	+1.10	1	2021
11:22:08	94.00	94.10	94.10	+1.20	1	2020
11:22:07	93.30	93.70	94.00	+1.10	2	2019
11:22:07	93.30	93.70	93.90	+1.00	2	2017
11:22:07	93.30	93.70	93.70	+0.80	1	2015
11:21:05	93.70	94.00	93.30	+0.40	3	2014
11:21:05	93.70	94.00	93.40	+0.50	1	2011
11:21:05	93.70	94.00	93.50	+0.60	2	2010
11:21:05	93.70	94.00	93.60	+0.70	1	2008
11:21:05	93.70	94.00	93.70	+0.80	1	2007
11:20:22	93.80	93.90	93.80	+0.90	2	2006
11:20:05	93.90	94.00	93.90	+1.00	2	2004
11:19:41	94.00	94.20	94.00	+1.10	3	2002
11:19:34	94.00	94.20	94.00	+1.10	2	1999
11:19:30	94.00	94.20	94.00	+1.10	2	1997
11:19:30	94.00	94.20	94.00	+1.10	1	1995
11:18:30	94.00	94.20	94.00	+1.10	1	1994
11:17:49	94.00	94.20	94.00	+1.10	1	1993
11:16:44	94.20	94.40	94.20	+1.30	2	1992
11:16:44	94.20	94.40	94.20	+1.30	2	1990
11:16:44	94.20	94.40	94.20	+1.30	1	1988
11:15:47	94.30	94.50	94.30	+1.40	1	1987
11:14:18	94.20	94.30	94.30	+1.40	1	1986
11:13:43	94.30	94.70	94.30	+1.40	1	1985
11:13:38	94.60	94.70	94.60	+1.70	1	1984
11:13:20	94.30	94.60	94.60	+1.70	1	1983
11:11:45	94.30	94.70	94.30	+1.40	2	1982
11:09:04	94.20	94.70	94.20	+1.30	1	1980
11:09:02	94.10	94.40	94.40	+1.50	1	1979
11:08:59	94.10	94.40	94.10	+1.20	1	1978
11:02:31	94.00	94.50	94.00	+1.10	1	1977
10:59:46	94.30	94.50	94.30	+1.40	1	1976
10:59:37	94.10	94.60	94.60	+1.70	1	1975
10:58:19	93.80	94.40	94.40	+1.50	1	1974
10:57:32	93.40	93.70	94.90	+2.00	1	1973
10:57:32	93.40	93.70	94.70	+1.80	4	1972
10:57:32	93.40	93.70	94.60	+1.70	1	1968
10:57:32	93.40	93.70	94.50	+1.60	2	1967
10:57:32	93.40	93.70	94.40	+1.50	2	1965
10:57:32	93.40	93.70	94.20	+1.30	2	1963
10:57:32	93.40	93.70	94.10	+1.20	2	1961
10:57:32	93.40	93.70	94.00	+1.10	3	1959
10:57:32	93.40	93.70	93.80	+0.90	1	1956
10:57:32	93.40	93.70	93.70	+0.80	2	1955
10:57:28	93.70	93.90	93.70	+0.80	1	1953
10:56:10	93.70	93.80	93.70	+0.80	1	1952
10:56:00	93.80	93.90	93.80	+0.90	2	1951
10:56:00	93.80	93.90	93.80	+0.90	1	1949
10:56:00	93.80	93.90	93.80	+0.90	5	1948
10:56:00	93.80	93.90	93.80	+0.90	4	1943
10:54:57	93.80	94.00	93.80	+0.90	1	1939
10:54:49	93.80	94.00	93.80	+0.90	1	1938
10:52:40	93.30	93.70	93.70	+0.80	1	1937
10:52:14	93.30	93.60	93.60	+0.70	2	1936
10:50:25	93.30	93.60	93.60	+0.70	2	1934
10:49:44	93.20	93.30	93.30	+0.40	1	1932
10:49:44	93.30	93.60	93.30	+0.40	1	1931
10:49:29	93.20	93.30	93.30	+0.40	1	1930
10:49:21	93.20	93.30	93.30	+0.40	1	1929
10:49:06	93.20	93.30	93.30	+0.40	1	1928
10:48:55	93.10	93.20	93.20	+0.30	1	1927
10:48:52	93.20	93.30	93.20	+0.30	1	1926
10:48:30	93.30	93.60	93.30	+0.40	1	1925
10:48:30	93.20	93.50	93.50	+0.60	1	1924
10:48:29	93.20	93.30	93.30	+0.40	1	1923
10:48:18	93.30	93.50	93.30	+0.40	1	1922
10:47:52	93.20	93.50	93.50	+0.60	2	1921
10:47:14	93.20	93.50	93.20	+0.30	1	1919
10:46:31	93.00	93.10	93.10	+0.20	1	1918
10:46:20	93.00	93.10	93.10	+0.20	1	1917
10:46:20	93.10	93.40	93.10	+0.20	4	1916
10:46:14	93.30	93.40	93.30	+0.40	1	1912
10:46:11	93.30	93.40	93.30	+0.40	1	1911
10:45:48	93.30	93.40	93.30	+0.40	1	1910
10:45:43	93.30	93.40	93.30	+0.40	1	1909
10:45:41	93.10	93.30	93.30	+0.40	1	1908
10:45:29	93.10	93.30	93.30	+0.40	2	1907
10:45:23	93.00	93.30	93.00	+0.10	2	1905
10:45:18	93.10	93.40	93.10	+0.20	1	1903
10:45:07	93.00	93.10	93.10	+0.20	1	1902
10:45:07	93.10	93.30	93.10	+0.20	1	1901
10:44:50	93.30	93.50	93.10	+0.20	1	1900
10:44:50	93.30	93.50	93.20	+0.30	1	1899
10:44:50	93.30	93.50	93.30	+0.40	1	1898
10:44:46	93.40	93.50	93.40	+0.50	1	1897
10:44:39	93.40	93.50	93.50	+0.60	1	1896
10:44:37	93.50	93.70	93.50	+0.60	1	1895
10:44:37	93.60	93.80	93.50	+0.60	7	1894
10:44:37	93.60	93.80	93.60	+0.70	1	1887
10:44:32	93.70	93.80	93.70	+0.80	1	1886
10:44:32	93.80	93.90	93.80	+0.90	4	1885
10:44:32	93.80	93.90	93.80	+0.90	1	1881
10:44:25	93.80	93.90	93.80	+0.90	1	1880
10:44:25	93.80	93.90	93.80	+0.90	1	1879
10:44:25	93.80	93.90	93.80	+0.90	2	1878
10:44:25	93.80	93.90	93.80	+0.90	1	1876
10:44:18	93.80	94.10	93.80	+0.90	2	1875
10:44:18	93.90	94.20	93.80	+0.90	1	1873
10:44:18	93.90	94.20	93.90	+1.00	2	1872
10:44:18	94.00	94.20	94.00	+1.10	7	1870
10:44:18	94.00	94.20	94.00	+1.10	5	1863
10:44:18	94.00	94.20	94.00	+1.10	9	1858
10:44:18	94.10	94.20	94.10	+1.20	1	1849
10:44:18	94.10	94.20	94.10	+1.20	2	1848
10:44:18	94.10	94.30	94.10	+1.20	4	1846
10:43:34	94.10	94.40	94.10	+1.20	1	1842
10:43:34	94.10	94.30	94.10	+1.20	1	1841
10:43:34	94.10	94.30	94.10	+1.20	1	1840
10:43:34	94.20	94.30	94.20	+1.30	4	1839
10:43:34	94.30	94.40	94.30	+1.40	3	1835
10:43:21	94.40	94.60	94.40	+1.50	1	1832
10:43:21	94.40	94.60	94.40	+1.50	1	1831
10:43:07	94.40	94.60	94.40	+1.50	1	1830
10:42:16	94.30	94.40	94.40	+1.50	1	1829
10:41:51	94.40	94.70	94.40	+1.50	1	1828
10:41:47	94.20	94.30	94.30	+1.40	9	1827
10:41:47	94.20	94.30	94.30	+1.40	2	1818
10:41:18	94.20	94.30	94.30	+1.40	2	1816
10:39:47	94.20	94.30	94.20	+1.30	1	1814
10:38:51	94.20	94.30	94.20	+1.30	1	1813
10:38:04	94.20	94.30	94.30	+1.40	1	1812
10:37:32	94.20	94.30	94.30	+1.40	1	1811
10:36:59	94.20	94.30	94.30	+1.40	1	1810
10:36:51	94.20	94.30	94.20	+1.30	2	1809
10:36:20	94.20	94.30	94.20	+1.30	1	1807
10:36:17	94.20	94.30	94.20	+1.30	1	1806
10:35:14	94.20	94.30	94.20	+1.30	1	1805
10:34:53	94.20	94.30	94.20	+1.30	1	1804
10:34:47	94.20	94.30	94.20	+1.30	2	1803
10:34:38	94.20	94.30	94.20	+1.30	1	1801
10:34:25	94.20	94.30	94.20	+1.30	1	1800
10:33:58	94.20	94.30	94.20	+1.30	1	1799
10:33:50	94.20	94.30	94.20	+1.30	1	1798
10:33:49	94.20	94.30	94.20	+1.30	1	1797
10:33:49	94.20	94.30	94.20	+1.30	1	1796
10:32:35	94.20	94.30	94.20	+1.30	1	1795
10:31:59	94.20	94.30	94.30	+1.40	1	1794
10:31:03	94.20	94.30	94.30	+1.40	1	1793
10:30:04	94.30	94.60	94.30	+1.40	1	1792
10:29:48	94.30	94.70	94.30	+1.40	4	1791
10:29:35	94.30	94.70	94.30	+1.40	2	1787
10:28:45	94.30	94.60	94.30	+1.40	1	1785
10:28:10	94.30	94.40	94.30	+1.40	1	1784
10:27:36	94.20	94.30	94.30	+1.40	1	1783
10:27:24	94.20	94.30	94.30	+1.40	1	1782
10:27:24	94.30	94.60	94.30	+1.40	1	1781
10:27:05	94.20	94.30	94.30	+1.40	1	1780
10:26:53	94.20	94.30	94.30	+1.40	1	1779
10:26:43	94.20	94.30	94.30	+1.40	1	1778
10:26:29	94.30	94.50	94.30	+1.40	1	1777
10:26:05	94.30	94.50	94.30	+1.40	1	1776
10:25:42	94.50	94.70	94.50	+1.60	1	1775
10:25:17	94.30	94.50	94.50	+1.60	1	1774
10:25:17	94.20	94.40	94.40	+1.50	3	1773
10:25:17	94.20	94.30	94.30	+1.40	2	1770
10:25:02	94.20	94.30	94.20	+1.30	1	1768
10:24:40	94.30	94.40	94.30	+1.40	1	1767
10:24:40	94.30	94.40	94.30	+1.40	7	1766
10:24:37	94.30	94.50	94.30	+1.40	1	1759
10:24:31	94.30	94.50	94.30	+1.40	1	1758
10:24:29	94.30	94.50	94.30	+1.40	1	1757
10:24:28	94.30	94.50	94.30	+1.40	1	1756
10:24:25	94.30	94.60	94.30	+1.40	1	1755
10:24:03	94.30	94.70	94.30	+1.40	1	1754
10:23:15	94.30	94.60	94.30	+1.40	1	1753
10:23:14	94.30	94.40	94.60	+1.70	1	1752
10:23:14	94.30	94.40	94.40	+1.50	1	1751
10:23:09	94.40	94.60	94.40	+1.50	1	1750
10:22:57	94.50	94.80	94.30	+1.40	6	1749
10:22:57	94.50	94.80	94.40	+1.50	1	1743
10:22:57	94.50	94.80	94.50	+1.60	1	1742
10:22:55	94.40	94.50	94.50	+1.60	1	1741
10:22:55	94.40	94.50	94.50	+1.60	1	1740
10:22:55	94.30	94.40	94.40	+1.50	3	1739
10:22:50	94.30	94.40	94.40	+1.50	1	1736
10:22:37	94.30	94.40	94.40	+1.50	2	1735
10:22:02	94.30	94.40	94.40	+1.50	1	1733
10:22:01	94.30	94.40	94.40	+1.50	1	1732
10:22:01	94.30	94.40	94.40	+1.50	1	1731
10:21:54	94.30	94.40	94.40	+1.50	1	1730
10:21:54	94.40	94.90	94.40	+1.50	2	1729
10:21:53	94.40	94.90	94.40	+1.50	1	1727
10:21:48	94.40	94.80	94.40	+1.50	1	1726
10:21:38	94.40	94.80	94.40	+1.50	1	1725
10:21:38	94.40	94.60	94.60	+1.70	3	1724
10:21:34	94.60	94.90	94.40	+1.50	1	1721
10:21:34	94.60	94.90	94.50	+1.60	3	1720
10:21:34	94.60	94.90	94.60	+1.70	1	1717
10:21:25	94.60	94.70	94.70	+1.80	2	1716
10:21:25	94.60	94.70	94.60	+1.70	1	1714
10:21:18	94.60	94.70	94.70	+1.80	1	1713
10:21:13	94.60	94.70	94.60	+1.70	1	1712
10:21:07	94.60	94.70	94.70	+1.80	1	1711
10:20:58	94.60	94.70	94.70	+1.80	1	1710
10:20:44	94.60	94.70	94.60	+1.70	1	1709
10:20:35	94.60	94.80	94.60	+1.70	1	1708
10:20:31	94.60	94.90	94.60	+1.70	2	1707
10:20:30	94.60	94.90	94.60	+1.70	1	1705
10:20:28	94.60	94.70	94.70	+1.80	2	1704
10:20:24	94.60	94.70	94.70	+1.80	1	1702
10:20:24	94.70	94.80	94.70	+1.80	1	1701
10:20:20	94.70	94.80	94.70	+1.80	1	1700
10:20:13	94.80	95.00	94.80	+1.90	3	1699
10:20:13	94.90	95.00	94.90	+2.00	1	1696
10:20:13	95.00	95.10	95.00	+2.10	25	1695
10:20:13	95.00	95.10	95.00	+2.10	2	1670
10:20:05	95.00	95.10	95.00	+2.10	1	1668
10:20:04	95.00	95.10	95.00	+2.10	1	1667
10:19:55	95.00	95.10	95.00	+2.10	1	1666
10:19:53	95.00	95.10	95.00	+2.10	1	1665
10:19:49	95.00	95.10	95.00	+2.10	1	1664
10:19:48	95.00	95.10	95.00	+2.10	1	1663
10:19:09	95.00	95.20	95.00	+2.10	5	1662
10:18:48	95.00	95.20	95.00	+2.10	5	1657
10:18:37	95.00	95.20	95.00	+2.10	1	1652
10:18:22	95.00	95.30	95.00	+2.10	2	1651
10:17:50	95.10	95.20	95.10	+2.20	3	1649
10:17:39	95.10	95.20	95.20	+2.30	1	1646
10:17:38	95.10	95.20	95.10	+2.20	4	1645
10:16:31	95.20	95.40	95.20	+2.30	3	1641
10:16:16	95.30	95.50	95.30	+2.40	1	1638
10:16:12	95.20	95.50	95.20	+2.30	1	1637
10:16:07	95.30	95.50	95.30	+2.40	1	1636
10:16:00	95.30	95.50	95.30	+2.40	1	1635
10:14:49	95.40	95.50	95.40	+2.50	2	1634
10:13:39	95.30	95.60	95.30	+2.40	1	1632
10:13:12	95.20	95.50	95.50	+2.60	1	1631
10:12:35	95.20	95.50	95.50	+2.60	2	1630
10:12:35	95.20	95.50	95.50	+2.60	1	1628
10:12:27	95.20	95.40	95.40	+2.50	1	1627
10:12:26	95.40	95.50	95.40	+2.50	1	1626
10:12:12	95.20	95.40	95.40	+2.50	1	1625
10:12:05	95.20	95.40	95.40	+2.50	1	1624
10:08:13	95.40	95.50	95.40	+2.50	1	1623
10:08:13	95.40	95.50	95.40	+2.50	1	1622
10:08:12	95.40	95.50	95.40	+2.50	1	1621
10:08:01	95.40	95.50	95.40	+2.50	1	1620
10:07:51	95.40	95.50	95.40	+2.50	1	1619
10:05:58	95.40	95.60	95.40	+2.50	1	1618
10:05:55	95.40	95.50	95.50	+2.60	1	1617
10:05:43	95.40	95.50	95.40	+2.50	1	1616
10:05:05	95.40	95.70	95.70	+2.80	1	1615
10:04:02	95.40	95.70	95.70	+2.80	1	1614
10:04:02	95.40	95.60	95.60	+2.70	2	1613
10:03:26	95.40	95.80	95.40	+2.50	2	1611
10:01:02	95.30	95.40	95.40	+2.50	1	1609
10:01:01	95.40	95.70	95.40	+2.50	1	1608
10:00:39	95.40	95.80	95.40	+2.50	1	1607
10:00:25	95.40	95.60	95.60	+2.70	1	1606
10:00:08	95.40	95.70	95.40	+2.50	1	1605
10:00:04	95.50	95.70	95.30	+2.40	1	1604
10:00:04	95.50	95.70	95.50	+2.60	7	1603
09:59:20	95.70	95.80	95.70	+2.80	1	1596
09:59:18	95.70	95.80	95.80	+2.90	1	1595
09:59:11	95.80	96.00	95.80	+2.90	1	1594
09:59:10	95.80	96.10	95.80	+2.90	1	1593
09:59:02	95.80	96.00	95.80	+2.90	1	1592
09:58:27	95.80	96.10	95.80	+2.90	4	1591
09:58:03	95.80	96.00	95.80	+2.90	7	1587
09:58:03	95.80	96.10	95.80	+2.90	5	1580
09:58:03	95.80	96.10	95.80	+2.90	12	1575
09:57:51	96.00	96.30	96.00	+3.10	1	1563
09:57:51	96.00	96.30	96.00	+3.10	1	1562
09:57:37	96.00	96.20	96.20	+3.30	1	1561
09:56:23	96.00	96.10	96.10	+3.20	1	1560
09:55:05	96.40	96.50	96.40	+3.50	1	1559
09:55:05	96.10	96.40	96.40	+3.50	1	1558
09:54:39	96.00	96.40	96.40	+3.50	1	1557
09:54:34	96.10	96.40	96.10	+3.20	1	1556
09:54:22	96.10	96.50	96.10	+3.20	1	1555
09:54:21	96.30	96.50	96.30	+3.40	1	1554
09:54:06	96.30	96.50	96.30	+3.40	1	1553
09:53:00	96.10	96.30	96.30	+3.40	1	1552
09:52:18	96.10	96.30	96.30	+3.40	1	1551
09:52:15	96.10	96.40	96.10	+3.20	1	1550
09:52:07	96.10	96.30	96.10	+3.20	1	1549
09:51:39	96.10	96.30	96.30	+3.40	1	1548
09:51:34	96.30	96.40	96.30	+3.40	1	1547
09:51:34	96.40	96.80	96.40	+3.50	1	1546
09:51:07	96.30	96.50	96.50	+3.60	1	1545
09:50:38	96.00	96.20	96.20	+3.30	4	1544
09:50:38	95.90	96.20	96.20	+3.30	2	1540
09:50:38	95.90	96.10	96.10	+3.20	1	1538
09:50:26	95.80	96.00	96.00	+3.10	1	1537
09:49:50	95.90	96.00	95.90	+3.00	1	1536
09:49:19	95.80	96.00	95.80	+2.90	1	1535
09:49:15	95.80	96.00	95.80	+2.90	2	1534
09:49:11	95.80	96.00	95.80	+2.90	5	1532
09:48:57	95.80	96.00	95.80	+2.90	3	1527
09:48:37	95.80	96.00	95.80	+2.90	1	1524
09:48:29	95.80	95.90	95.90	+3.00	1	1523
09:47:56	95.90	96.00	95.90	+3.00	1	1522
09:47:47	96.00	96.10	96.00	+3.10	1	1521
09:45:32	96.10	96.30	96.10	+3.20	1	1520
09:45:03	95.80	96.10	96.10	+3.20	1	1519
09:44:48	95.90	96.20	95.80	+2.90	1	1518
09:44:48	95.90	96.20	95.90	+3.00	2	1517
09:44:29	96.00	96.30	96.00	+3.10	1	1515
09:44:29	96.00	96.40	96.00	+3.10	2	1514
09:44:29	96.00	96.40	96.00	+3.10	1	1512
09:43:32	95.80	95.90	95.90	+3.00	1	1511
09:42:57	95.90	96.50	95.90	+3.00	1	1510
09:42:56	95.80	96.00	96.00	+3.10	1	1509
09:42:27	95.90	96.50	95.90	+3.00	1	1508
09:42:08	96.00	96.70	96.00	+3.10	1	1507
09:42:04	96.10	96.80	96.10	+3.20	1	1506
09:42:04	95.80	96.30	96.30	+3.40	1	1505
09:41:59	95.80	96.40	95.80	+2.90	1	1504
09:41:58	95.80	96.30	96.30	+3.40	1	1503
09:41:48	95.80	96.40	95.80	+2.90	1	1502
09:41:23	95.70	96.60	95.70	+2.80	1	1501
09:41:23	95.60	96.40	96.40	+3.50	2	1500
09:41:07	96.10	96.80	96.10	+3.20	1	1498
09:41:07	95.90	96.40	96.40	+3.50	1	1497
09:40:58	95.70	96.00	96.00	+3.10	2	1496
09:40:58	95.60	95.80	95.80	+2.90	1	1494
09:40:47	95.50	95.80	95.80	+2.90	1	1493
09:40:47	95.50	95.70	95.70	+2.80	3	1492
09:40:47	95.70	95.80	95.70	+2.80	11	1489
09:40:37	95.80	96.00	95.80	+2.90	1	1478
09:40:17	95.70	95.80	95.80	+2.90	1	1477
09:40:06	95.70	95.80	95.70	+2.80	2	1476
09:40:06	95.70	95.90	95.70	+2.80	1	1474
09:40:06	95.80	95.90	95.80	+2.90	1	1473
09:40:06	95.80	96.00	95.80	+2.90	1	1472
09:40:06	95.80	96.00	95.80	+2.90	5	1471
09:40:06	95.90	96.00	95.90	+3.00	1	1466
09:38:28	95.80	95.90	95.90	+3.00	1	1465
09:37:25	95.60	95.70	95.70	+2.80	1	1464
09:37:24	95.70	96.20	95.70	+2.80	1	1463
09:37:24	95.70	96.30	95.70	+2.80	1	1462
09:37:24	95.70	96.00	95.70	+2.80	1	1461
09:37:10	95.50	95.60	95.60	+2.70	1	1460
09:37:07	95.60	96.20	95.60	+2.70	1	1459
09:37:07	95.90	96.20	95.90	+3.00	1	1458
09:37:02	95.90	96.10	95.90	+3.00	1	1457
09:37:02	95.90	96.20	95.90	+3.00	1	1456
09:36:43	96.00	96.40	96.00	+3.10	1	1455
09:36:38	96.30	96.50	96.30	+3.40	1	1454
09:36:38	96.30	96.50	96.30	+3.40	1	1453
09:36:33	96.30	96.80	96.30	+3.40	1	1452
09:36:27	96.70	96.80	96.70	+3.80	4	1451
09:36:27	96.70	96.90	96.70	+3.80	1	1447
09:36:26	96.70	97.00	96.70	+3.80	1	1446
09:36:26	96.70	97.00	96.70	+3.80	4	1445
09:36:26	96.80	97.10	96.80	+3.90	1	1441
09:36:26	96.90	97.10	96.90	+4.00	2	1440
09:36:26	97.00	97.20	97.00	+4.10	1	1438
09:36:26	97.10	97.20	97.10	+4.20	63	1437
09:36:26	97.10	97.20	97.10	+4.20	3	1374
09:36:26	97.10	97.20	97.10	+4.20	1	1371
09:36:26	97.10	97.20	97.10	+4.20	1	1370
09:36:26	97.10	97.20	97.10	+4.20	3	1369
09:36:26	97.10	97.30	97.30	+4.40	1	1366
09:36:19	97.20	97.30	97.20	+4.30	1	1365
09:36:19	97.20	97.30	97.20	+4.30	1	1364
09:36:19	97.20	97.30	97.20	+4.30	5	1363
09:36:08	97.10	97.30	97.30	+4.40	1	1358
09:36:01	97.00	97.10	97.10	+4.20	3	1357
09:36:01	97.00	97.10	97.10	+4.20	1	1354
09:36:01	97.00	97.10	97.10	+4.20	1	1353
09:36:00	97.00	97.10	97.10	+4.20	2	1352
09:35:56	97.00	97.10	97.10	+4.20	1	1350
09:35:49	97.00	97.20	97.00	+4.10	1	1349
09:35:41	96.90	97.00	97.00	+4.10	1	1348
09:35:41	96.80	97.10	97.10	+4.20	1	1347
09:35:37	96.80	97.20	97.20	+4.30	1	1346
09:35:32	96.90	97.30	96.90	+4.00	6	1345
09:35:32	96.50	96.90	96.90	+4.00	4	1339
09:35:22	96.50	96.80	96.80	+3.90	1	1335
09:35:12	96.50	96.90	96.50	+3.60	1	1334
09:35:12	96.50	97.10	96.50	+3.60	1	1333
09:35:02	96.50	96.90	96.90	+4.00	1	1332
09:35:01	96.80	96.90	96.80	+3.90	1	1331
09:35:00	96.50	96.80	96.80	+3.90	1	1330
09:34:59	96.50	96.80	96.80	+3.90	1	1329
09:34:57	96.50	96.80	96.80	+3.90	1	1328
09:34:56	96.60	97.00	96.60	+3.70	1	1327
09:34:54	96.60	96.90	97.00	+4.10	4	1326
09:34:54	96.60	96.90	96.90	+4.00	1	1322
09:34:51	96.50	96.90	96.90	+4.00	2	1321
09:34:49	96.50	96.60	96.60	+3.70	1	1319
09:34:46	96.80	96.90	96.80	+3.90	1	1318
09:34:46	96.60	96.80	96.80	+3.90	1	1317
09:34:46	96.70	96.80	96.70	+3.80	1	1316
09:34:31	96.30	96.50	96.50	+3.60	2	1315
09:34:31	96.10	96.50	96.10	+3.20	2	1313
09:34:31	96.00	96.30	96.30	+3.40	3	1311
09:34:31	96.00	96.20	96.20	+3.30	1	1308
09:34:27	95.70	96.20	95.70	+2.80	1	1307
09:34:17	95.40	95.90	95.90	+3.00	1	1306
09:34:11	95.40	96.10	95.40	+2.50	1	1305
09:34:11	95.40	96.10	95.40	+2.50	1	1304
09:34:11	95.30	95.70	95.80	+2.90	1	1303
09:34:11	95.30	95.70	95.70	+2.80	1	1302
09:34:06	95.40	95.80	95.40	+2.50	1	1301
09:33:50	95.40	96.00	95.40	+2.50	1	1300
09:33:50	95.40	96.00	95.40	+2.50	1	1299
09:33:50	95.30	95.70	95.70	+2.80	1	1298
09:33:27	95.30	96.00	95.30	+2.40	1	1297
09:33:27	95.20	95.70	95.70	+2.80	1	1296
09:33:09	95.00	95.30	95.30	+2.40	1	1295
09:33:06	95.00	95.20	95.20	+2.30	1	1294
09:33:06	95.00	95.10	95.10	+2.20	2	1293
09:33:06	95.00	95.10	95.00	+2.10	1	1291
09:32:57	94.70	95.00	95.00	+2.10	1	1290
09:32:43	94.60	94.70	94.70	+1.80	1	1289
09:32:42	94.60	94.90	94.60	+1.70	2	1288
09:32:26	94.60	94.80	94.80	+1.90	1	1286
09:32:24	94.70	94.90	94.70	+1.80	2	1285
09:32:24	94.70	94.90	94.70	+1.80	2	1283
09:32:21	94.70	94.80	94.80	+1.90	1	1281
09:32:18	94.80	95.10	94.80	+1.90	1	1280
09:32:18	94.80	95.10	94.80	+1.90	1	1279
09:32:18	95.00	95.20	95.00	+2.10	8	1278
09:32:18	95.10	95.20	95.10	+2.20	1	1270
09:31:22	95.20	95.50	95.20	+2.30	1	1269
09:31:22	95.40	95.60	95.40	+2.50	1	1268
09:31:09	95.10	95.40	95.40	+2.50	1	1267
09:30:58	95.10	95.40	95.40	+2.50	1	1266
09:30:36	94.80	95.10	95.10	+2.20	1	1265
09:30:36	94.80	95.00	95.00	+2.10	8	1264
09:30:36	94.80	95.00	95.00	+2.10	5	1256
09:30:36	94.70	94.90	94.90	+2.00	3	1251
09:30:36	94.60	94.70	94.70	+1.80	1	1248
09:30:26	94.60	94.70	94.60	+1.70	1	1247
09:30:26	94.40	94.60	94.60	+1.70	1	1246
09:29:57	94.80	94.90	94.80	+1.90	2	1245
09:29:57	94.80	94.90	94.80	+1.90	1	1243
09:29:57	94.40	94.80	94.80	+1.90	2	1242
09:29:31	94.40	94.80	94.80	+1.90	1	1240
09:29:28	94.40	94.70	94.70	+1.80	1	1239
09:29:07	94.40	94.80	94.80	+1.90	1	1238
09:28:44	94.20	94.40	94.60	+1.70	3	1237
09:28:44	94.20	94.40	94.40	+1.50	1	1234
09:28:41	94.20	94.30	94.30	+1.40	1	1233
09:28:41	94.20	94.30	94.30	+1.40	2	1232
09:28:41	94.20	94.30	94.30	+1.40	5	1230
09:28:23	94.30	94.40	94.30	+1.40	2	1225
09:27:42	94.40	94.50	94.40	+1.50	1	1223
09:27:32	94.20	94.60	94.20	+1.30	1	1222
09:27:20	94.20	94.60	94.20	+1.30	1	1221
09:26:52	94.20	94.50	94.20	+1.30	1	1220
09:26:37	94.30	94.40	94.30	+1.40	1	1219
09:26:36	94.20	94.50	94.10	+1.20	5	1218
09:26:36	94.20	94.50	94.20	+1.30	5	1213
09:26:30	94.20	94.30	94.30	+1.40	1	1208
09:26:22	94.20	94.30	94.30	+1.40	1	1207
09:26:22	94.20	94.30	94.30	+1.40	2	1206
09:26:22	94.30	94.60	94.30	+1.40	2	1204
09:26:13	94.30	94.80	94.30	+1.40	1	1202
09:26:08	94.30	94.60	94.30	+1.40	1	1201
09:25:39	94.60	94.70	94.60	+1.70	1	1200
09:25:39	94.60	94.70	94.60	+1.70	1	1199
09:25:32	94.60	94.70	94.60	+1.70	1	1198
09:25:14	94.40	94.80	94.40	+1.50	2	1197
09:25:08	94.40	94.80	94.40	+1.50	2	1195
09:25:08	94.50	94.80	94.50	+1.60	1	1193
09:24:58	94.30	94.50	94.50	+1.60	1	1192
09:24:54	94.20	94.50	94.50	+1.60	1	1191
09:24:54	94.10	94.30	94.30	+1.40	25	1190
09:24:54	94.10	94.30	94.30	+1.40	2	1165
09:24:42	94.00	94.30	94.30	+1.40	1	1163
09:24:38	94.00	94.30	94.00	+1.10	2	1162
09:24:37	94.10	94.30	94.10	+1.20	1	1160
09:24:31	94.00	94.20	94.00	+1.10	1	1159
09:24:29	94.10	94.60	94.10	+1.20	1	1158
09:24:29	94.20	94.60	94.20	+1.30	2	1157
09:24:29	94.30	94.60	94.30	+1.40	4	1155
09:24:29	94.30	94.70	94.30	+1.40	1	1151
09:24:28	94.30	94.70	94.70	+1.80	1	1150
09:24:28	94.50	94.70	94.50	+1.60	1	1149
09:24:28	94.50	94.80	94.50	+1.60	4	1148
09:24:28	94.50	94.80	94.50	+1.60	1	1144
09:24:28	94.60	94.80	94.60	+1.70	1	1143
09:24:28	94.70	94.80	94.70	+1.80	3	1142
09:24:26	94.80	94.90	94.80	+1.90	2	1139
09:24:23	94.70	94.80	94.80	+1.90	1	1137
09:24:16	94.80	95.10	94.80	+1.90	4	1136
09:24:13	94.80	95.10	94.80	+1.90	3	1132
09:24:13	94.80	95.10	94.80	+1.90	2	1129
09:24:02	95.10	95.50	94.80	+1.90	1	1127
09:24:02	95.10	95.50	95.10	+2.20	2	1126
09:23:54	95.10	95.30	95.10	+2.20	1	1124
09:23:54	94.90	95.50	94.90	+2.00	7	1123
09:23:53	95.00	95.60	95.00	+2.10	1	1116
09:23:53	95.00	95.60	95.00	+2.10	2	1115
09:23:53	95.00	95.70	95.00	+2.10	1	1113
09:23:53	95.00	95.10	95.10	+2.20	1	1112
09:23:43	95.10	95.60	95.10	+2.20	1	1111
09:23:43	95.10	95.70	95.10	+2.20	2	1110
09:23:43	95.20	95.80	95.20	+2.30	5	1108
09:23:27	95.10	95.20	95.20	+2.30	1	1103
09:23:11	95.20	95.80	95.10	+2.20	1	1102
09:23:11	95.20	95.80	95.20	+2.30	1	1101
09:22:56	95.10	95.60	95.10	+2.20	1	1100
09:22:44	94.90	95.00	95.00	+2.10	1	1099
09:22:35	95.00	95.50	94.90	+2.00	3	1098
09:22:35	95.00	95.50	95.00	+2.10	2	1095
09:22:33	94.80	94.90	95.00	+2.10	1	1093
09:22:33	94.80	94.90	94.90	+2.00	12	1092
09:22:33	94.80	94.90	94.90	+2.00	2	1080
09:22:33	94.80	94.90	94.80	+1.90	1	1078
09:22:33	94.80	94.90	94.90	+2.00	2	1077
09:22:33	94.90	95.00	94.90	+2.00	1	1075
09:22:33	94.90	95.00	94.90	+2.00	1	1074
09:22:33	94.90	95.00	94.90	+2.00	1	1073
09:22:32	94.80	95.00	94.80	+1.90	1	1072
09:22:24	94.90	95.10	94.90	+2.00	1	1071
09:22:24	95.00	95.20	95.00	+2.10	17	1070
09:22:19	95.30	95.60	95.30	+2.40	2	1053
09:22:19	95.30	95.70	95.30	+2.40	1	1051
09:22:18	95.50	95.70	95.50	+2.60	3	1050
09:22:18	95.60	95.80	95.60	+2.70	5	1047
09:22:18	95.80	95.90	95.80	+2.90	1	1042
09:21:55	95.60	96.00	96.00	+3.10	2	1041
09:21:40	95.50	95.70	95.70	+2.80	1	1039
09:21:25	95.60	95.80	95.60	+2.70	2	1038
09:21:25	95.60	95.90	95.60	+2.70	2	1036
09:21:24	95.70	95.90	95.70	+2.80	6	1034
09:21:24	95.80	95.90	95.80	+2.90	1	1028
09:21:20	95.70	95.90	95.70	+2.80	1	1027
09:20:59	96.00	96.30	96.00	+3.10	1	1026
09:20:48	95.60	96.00	96.00	+3.10	1	1025
09:20:36	95.70	96.00	95.60	+2.70	2	1024
09:20:36	95.70	96.00	95.70	+2.80	2	1022
09:20:32	95.60	95.90	95.90	+3.00	1	1020
09:20:27	95.70	95.90	95.70	+2.80	1	1019
09:20:27	95.70	95.90	95.70	+2.80	2	1018
09:20:27	95.70	95.90	95.70	+2.80	1	1016
09:20:15	95.70	95.90	95.70	+2.80	1	1015
09:20:14	95.70	95.90	95.70	+2.80	1	1014
09:19:43	95.70	96.00	95.70	+2.80	1	1013
09:19:35	95.40	95.60	95.60	+2.70	1	1012
09:19:17	95.30	95.80	95.30	+2.40	1	1011
09:19:12	95.30	95.60	95.30	+2.40	4	1010
09:19:10	95.50	95.80	95.50	+2.60	2	1006
09:19:10	95.70	95.80	95.70	+2.80	6	1004
09:19:10	95.70	95.80	95.70	+2.80	1	998
09:19:10	95.70	95.80	95.70	+2.80	6	997
09:19:10	95.70	95.80	95.70	+2.80	1	991
09:19:10	95.70	95.80	95.70	+2.80	2	990
09:19:10	95.70	95.80	95.70	+2.80	1	988
09:19:10	95.70	95.80	95.70	+2.80	1	987
09:19:10	95.70	95.80	95.70	+2.80	34	986
09:19:09	95.80	95.90	95.80	+2.90	7	952
09:19:08	96.00	96.20	96.00	+3.10	1	945
09:19:08	96.00	96.20	96.00	+3.10	1	944
09:19:08	96.00	96.20	96.00	+3.10	6	943
09:19:08	96.30	96.80	96.00	+3.10	1	937
09:18:48	96.10	96.20	96.10	+3.20	1	936
09:18:48	96.30	96.60	96.30	+3.40	1	935
09:18:48	96.40	96.70	96.40	+3.50	1	934
09:18:41	96.20	96.30	96.30	+3.40	1	933
09:18:41	96.20	96.30	96.20	+3.30	2	932
09:18:41	96.20	96.30	96.30	+3.40	4	930
09:18:39	96.30	96.90	96.30	+3.40	1	926
09:18:36	96.40	96.80	96.40	+3.50	1	925
09:18:25	96.30	96.80	96.30	+3.40	1	924
09:18:25	96.40	96.80	96.40	+3.50	1	923
09:18:19	96.50	97.30	96.40	+3.50	2	922
09:18:19	96.50	97.30	96.50	+3.60	1	920
09:18:19	96.50	97.30	96.50	+3.60	1	919
09:18:19	96.20	96.70	96.70	+3.80	1	918
09:18:14	96.10	96.50	96.50	+3.60	2	917
09:18:11	96.50	96.60	96.50	+3.60	2	915
09:18:04	96.50	96.70	96.70	+3.80	2	913
09:18:03	96.60	96.70	96.60	+3.70	1	911
09:18:02	96.70	96.80	96.70	+3.80	1	910
09:17:57	96.80	97.00	96.80	+3.90	1	909
09:17:57	96.80	97.00	96.80	+3.90	2	908
09:17:55	96.90	97.50	96.90	+4.00	1	906
09:17:47	97.50	97.90	97.50	+4.60	2	905
09:17:47	97.50	97.90	97.50	+4.60	3	903
09:17:47	97.50	97.90	97.50	+4.60	2	900
09:17:35	96.90	97.50	97.50	+4.60	8	898
09:17:34	97.30	97.50	97.30	+4.40	1	890
09:17:29	97.50	98.00	97.50	+4.60	1	889
09:17:29	97.50	98.00	97.50	+4.60	1	888
09:17:19	97.40	97.90	97.90	+5.00	1	887
09:17:07	97.50	98.00	97.50	+4.60	1	886
09:16:51	97.80	98.60	97.80	+4.90	3	885
09:16:51	97.80	98.40	97.80	+4.90	1	882
09:16:51	98.00	98.50	98.00	+5.10	1	881
09:16:43	98.00	98.60	98.00	+5.10	1	880
09:16:43	97.80	98.00	98.00	+5.10	1	879
09:16:23	97.50	98.00	97.50	+4.60	2	878
09:16:12	97.80	98.00	97.80	+4.90	1	876
09:16:09	97.10	97.50	97.50	+4.60	1	875
09:15:59	96.60	97.10	97.10	+4.20	3	874
09:15:50	96.90	97.20	96.90	+4.00	1	871
09:15:45	96.60	97.00	96.60	+3.70	1	870
09:15:44	96.60	97.20	96.60	+3.70	1	869
09:15:43	96.90	97.40	96.90	+4.00	2	868
09:15:36	96.80	97.40	97.40	+4.50	1	866
09:15:28	96.40	97.50	96.40	+3.50	1	865
09:15:28	96.30	96.80	96.80	+3.90	1	864
09:15:28	96.30	96.80	96.20	+3.30	1	863
09:15:28	96.30	96.80	96.30	+3.40	1	862
09:15:28	96.30	96.60	96.60	+3.70	20	861
09:15:28	96.20	96.60	96.60	+3.70	7	841
09:15:28	96.10	96.50	96.50	+3.60	1	834
09:15:28	96.30	96.60	96.30	+3.40	5	833
09:15:25	96.30	96.60	96.60	+3.70	1	828
09:15:22	96.60	96.80	96.60	+3.70	1	827
09:15:22	96.60	96.80	96.60	+3.70	1	826
09:15:16	96.80	97.30	96.80	+3.90	4	825
09:15:16	96.80	97.30	96.80	+3.90	1	821
09:15:15	96.80	97.40	96.80	+3.90	1	820
09:15:14	97.00	97.50	97.00	+4.10	2	819
09:15:14	97.00	97.60	97.00	+4.10	1	817
09:15:05	97.00	97.60	97.60	+4.70	1	816
09:14:49	97.10	97.90	97.10	+4.20	1	815
09:14:48	97.20	98.10	97.20	+4.30	1	814
09:14:46	97.50	98.30	97.50	+4.60	1	813
09:14:46	97.60	98.30	97.60	+4.70	2	812
09:14:46	97.80	98.40	97.80	+4.90	1	810
09:14:44	98.00	98.50	98.00	+5.10	1	809
09:14:40	98.10	98.50	98.10	+5.20	1	808
09:14:39	98.10	98.50	98.10	+5.20	1	807
09:14:23	97.90	98.60	98.60	+5.70	3	806
09:14:18	97.90	98.60	97.90	+5.00	1	803
09:14:17	97.80	98.50	98.60	+5.70	1	802
09:14:17	97.80	98.50	98.50	+5.60	1	801
09:14:16	97.80	98.50	97.80	+4.90	1	800
09:14:15	98.20	98.80	98.20	+5.30	1	799
09:14:15	98.20	98.80	98.20	+5.30	1	798
09:14:15	98.20	98.90	98.20	+5.30	1	797
09:14:09	98.70	99.00	98.70	+5.80	4	796
09:14:09	98.80	99.00	98.80	+5.90	1	792
09:14:01	98.70	98.90	98.90	+6.00	4	791
09:14:01	98.70	98.90	98.70	+5.80	1	787
09:14:00	98.10	98.70	98.90	+6.00	2	786
09:14:00	98.10	98.70	98.80	+5.90	1	784
09:14:00	98.10	98.70	98.70	+5.80	2	783
09:13:53	98.50	98.60	98.50	+5.60	1	781
09:13:53	98.50	98.60	98.50	+5.60	1	780
09:13:50	98.30	98.80	98.30	+5.40	1	779
09:13:40	98.50	98.60	98.50	+5.60	1	778
09:13:40	98.50	98.60	98.50	+5.60	1	777
09:13:40	98.50	98.60	98.50	+5.60	1	776
09:13:40	97.90	98.50	98.50	+5.60	2	775
09:13:38	98.00	98.80	98.00	+5.10	2	773
09:13:37	97.80	98.50	98.50	+5.60	1	771
09:13:35	97.80	98.00	98.00	+5.10	1	770
09:13:31	97.20	97.80	97.80	+4.90	4	769
09:13:31	97.10	97.70	97.80	+4.90	3	765
09:13:31	97.10	97.70	97.70	+4.80	2	762
09:13:30	97.50	97.80	97.50	+4.60	1	760
09:13:29	97.50	98.00	97.50	+4.60	3	759
09:13:24	97.90	98.40	97.90	+5.00	2	756
09:13:22	98.10	98.60	98.10	+5.20	1	754
09:13:19	97.80	98.20	98.20	+5.30	1	753
09:13:13	98.20	99.00	98.20	+5.30	1	752
09:13:12	98.00	98.70	98.70	+5.80	1	751
09:13:12	97.90	98.10	98.10	+5.20	1	750
09:13:10	98.10	98.80	98.10	+5.20	1	749
09:13:07	98.30	99.00	98.30	+5.40	2	748
09:13:07	98.10	98.50	98.60	+5.70	1	746
09:13:07	98.10	98.50	98.50	+5.60	1	745
09:13:06	97.70	98.40	98.40	+5.50	2	744
09:13:06	98.00	98.30	98.00	+5.10	1	742
09:13:05	98.00	98.20	98.20	+5.30	1	741
09:13:05	98.00	98.20	98.00	+5.10	1	740
09:13:05	98.00	98.10	98.10	+5.20	2	739
09:13:05	98.00	98.10	98.00	+5.10	1	737
09:13:05	98.00	98.10	98.00	+5.10	1	736
09:13:05	98.00	98.10	98.00	+5.10	1	735
09:13:02	97.50	97.90	97.50	+4.60	1	734
09:12:57	97.50	97.90	97.50	+4.60	1	733
09:12:54	97.70	98.50	97.70	+4.80	1	732
09:12:54	98.00	98.60	97.70	+4.80	3	731
09:12:54	98.00	98.60	98.00	+5.10	2	728
09:12:51	98.30	98.70	98.30	+5.40	1	726
09:12:51	98.30	98.70	98.30	+5.40	1	725
09:12:46	98.50	98.70	98.50	+5.60	1	724
09:12:46	98.50	98.70	98.50	+5.60	1	723
09:12:46	98.00	98.50	98.50	+5.60	3	722
09:12:44	98.10	98.50	98.10	+5.20	3	719
09:12:38	98.00	98.50	98.50	+5.60	1	716
09:12:31	97.70	98.10	98.10	+5.20	2	715
09:12:31	97.70	98.10	98.10	+5.20	1	713
09:12:27	97.70	98.10	98.10	+5.20	2	712
09:12:27	97.70	98.10	98.10	+5.20	1	710
09:12:12	97.10	98.10	98.10	+5.20	2	709
09:12:12	97.00	97.90	97.90	+5.00	2	707
09:12:12	96.80	97.80	97.80	+4.90	2	705
09:12:12	96.80	97.70	97.70	+4.80	1	703
09:12:12	96.90	98.20	96.90	+4.00	3	702
09:12:08	95.90	96.90	96.90	+4.00	1	699
09:12:08	95.80	96.20	99.00	+6.10	17	698
09:12:08	95.80	96.20	98.70	+5.80	1	681
09:12:08	95.80	96.20	98.40	+5.50	1	680
09:12:08	95.80	96.20	98.20	+5.30	1	679
09:12:08	95.80	96.20	98.00	+5.10	7	678
09:12:08	95.80	96.20	97.80	+4.90	5	671
09:12:08	95.80	96.20	97.70	+4.80	1	666
09:12:08	95.80	96.20	97.50	+4.60	3	665
09:12:08	95.80	96.20	97.30	+4.40	2	662
09:12:08	95.80	96.20	97.20	+4.30	1	660
09:12:08	95.80	96.20	97.10	+4.20	1	659
09:12:08	95.80	96.20	97.00	+4.10	5	658
09:12:08	95.80	96.20	96.50	+3.60	3	653
09:12:08	95.80	96.20	96.40	+3.50	2	650
09:12:08	95.80	96.20	96.30	+3.40	2	648
09:12:08	95.80	96.20	96.20	+3.30	3	646
09:12:06	95.90	96.30	95.80	+2.90	1	643
09:12:06	95.90	96.30	95.90	+3.00	1	642
09:12:06	95.70	95.90	95.90	+3.00	1	641
09:12:06	95.70	95.90	95.70	+2.80	48	640
09:10:06	95.70	96.00	95.70	+2.80	3	592
09:10:05	95.60	95.70	95.70	+2.80	1	589
09:10:03	95.50	95.70	95.70	+2.80	1	588
09:10:03	95.60	95.70	95.70	+2.80	1	587
09:10:03	95.60	95.70	95.70	+2.80	1	586
09:09:57	95.70	96.00	95.70	+2.80	2	585
09:09:49	95.70	95.90	95.70	+2.80	1	583
09:09:43	95.80	96.00	95.80	+2.90	1	582
09:09:40	95.90	96.30	95.90	+3.00	1	581
09:09:40	95.80	96.50	95.80	+2.90	2	580
09:09:40	96.00	96.50	96.00	+3.10	1	578
09:09:39	96.00	96.40	96.50	+3.60	1	577
09:09:39	96.00	96.40	96.40	+3.50	1	576
09:09:30	96.10	96.60	96.00	+3.10	1	575
09:09:30	96.10	96.60	96.10	+3.20	1	574
09:09:29	96.00	96.60	96.60	+3.70	1	573
09:09:27	96.30	96.80	96.00	+3.10	2	572
09:09:27	96.30	96.80	96.10	+3.20	1	570
09:09:27	96.30	96.80	96.20	+3.30	1	569
09:09:27	96.30	96.80	96.30	+3.40	1	568
09:09:24	97.00	97.20	97.00	+4.10	1	567
09:09:22	96.90	97.30	96.60	+3.70	1	566
09:09:22	96.90	97.30	96.90	+4.00	1	565
09:09:18	97.00	97.40	97.00	+4.10	1	564
09:09:15	96.50	97.30	97.30	+4.40	1	563
09:09:15	97.00	97.40	97.00	+4.10	1	562
09:09:07	97.20	97.60	97.20	+4.30	1	561
09:09:03	97.30	97.70	97.30	+4.40	1	560
09:09:00	97.60	97.80	97.60	+4.70	1	559
09:09:00	97.50	97.90	97.90	+5.00	1	558
09:08:59	97.70	97.90	97.70	+4.80	1	557
09:08:53	97.50	97.90	97.90	+5.00	1	556
09:08:50	97.60	98.00	97.60	+4.70	1	555
09:08:46	97.50	98.00	98.10	+5.20	1	554
09:08:46	97.50	98.00	98.00	+5.10	1	553
09:08:45	97.50	97.90	97.90	+5.00	1	552
09:08:45	97.60	98.10	97.60	+4.70	1	551
09:08:45	97.70	98.20	97.70	+4.80	1	550
09:08:45	98.00	98.20	98.00	+5.10	1	549
09:08:36	98.20	98.40	98.20	+5.30	1	548
09:08:35	97.40	98.10	98.20	+5.30	1	547
09:08:35	97.40	98.10	98.10	+5.20	1	546
09:08:34	97.50	98.10	98.10	+5.20	1	545
09:08:32	97.80	98.10	97.80	+4.90	2	544
09:08:32	98.10	98.20	98.10	+5.20	1	542
09:08:27	97.80	98.20	98.20	+5.30	1	541
09:08:27	98.00	98.40	98.00	+5.10	9	540
09:08:27	98.20	98.40	98.20	+5.30	1	531
09:08:24	98.10	98.50	98.10	+5.20	1	530
09:08:24	98.20	98.50	98.20	+5.30	2	529
09:08:24	98.10	98.20	98.40	+5.50	1	527
09:08:24	98.10	98.20	98.20	+5.30	2	526
09:08:21	98.20	98.40	98.20	+5.30	1	524
09:08:19	98.30	98.50	98.30	+5.40	1	523
09:08:17	98.30	98.70	98.70	+5.80	1	522
09:08:12	98.50	98.90	98.50	+5.60	1	521
09:08:12	98.50	98.90	98.50	+5.60	1	520
09:08:11	98.80	98.90	98.80	+5.90	1	519
09:08:11	98.70	98.90	98.70	+5.80	2	518
09:08:11	98.80	99.00	98.80	+5.90	4	516
09:08:10	98.80	98.90	98.90	+6.00	1	512
09:08:08	98.80	98.90	98.90	+6.00	1	511
09:08:06	98.80	99.10	99.10	+6.20	1	510
09:08:05	98.90	99.10	98.90	+6.00	2	509
09:08:04	98.90	99.10	98.90	+6.00	1	507
09:08:04	98.90	99.00	99.00	+6.10	2	506
09:07:56	98.80	99.10	98.80	+5.90	2	504
09:07:51	99.00	99.10	99.00	+6.10	3	502
09:07:51	99.00	99.10	99.00	+6.10	1	499
09:07:48	98.70	99.10	98.70	+5.80	1	498
09:07:46	98.70	99.10	98.70	+5.80	1	497
09:07:42	99.00	99.10	99.00	+6.10	1	496
09:07:42	98.70	99.00	99.00	+6.10	1	495
09:07:41	98.70	99.10	98.70	+5.80	1	494
09:07:37	99.10	99.20	99.10	+6.20	1	493
09:07:37	99.10	99.30	99.00	+6.10	32	492
09:07:37	99.10	99.30	99.10	+6.20	1	460
09:07:37	99.10	99.20	99.20	+6.30	1	459
09:07:37	99.00	99.20	99.00	+6.10	1	458
09:07:36	99.00	99.20	99.00	+6.10	2	457
09:07:36	99.00	99.10	99.10	+6.20	21	455
09:07:36	99.00	99.10	99.00	+6.10	1	434
09:07:36	99.00	99.10	99.00	+6.10	1	433
09:07:36	98.50	98.90	99.00	+6.10	2	432
09:07:36	98.50	98.90	98.90	+6.00	1	430
09:07:35	98.80	99.30	98.80	+5.90	1	429
09:07:32	98.60	99.10	99.10	+6.20	1	428
09:07:31	98.40	99.00	99.00	+6.10	1	427
09:07:30	98.20	98.70	99.00	+6.10	1	426
09:07:30	98.20	98.70	98.90	+6.00	2	425
09:07:30	98.20	98.70	98.80	+5.90	1	423
09:07:30	98.20	98.70	98.70	+5.80	1	422
09:07:30	98.50	98.70	98.50	+5.60	1	421
09:07:27	98.50	99.00	98.40	+5.50	1	420
09:07:27	98.50	99.00	98.50	+5.60	1	419
09:07:27	98.40	98.50	98.50	+5.60	1	418
09:07:25	98.90	99.00	98.90	+6.00	1	417
09:07:24	98.10	98.80	98.80	+5.90	1	416
09:07:24	98.00	98.80	98.80	+5.90	3	415
09:07:23	98.20	99.10	98.20	+5.30	1	412
09:07:23	98.10	98.60	99.00	+6.10	1	411
09:07:23	98.10	98.60	98.90	+6.00	2	410
09:07:23	98.10	98.60	98.60	+5.70	2	408
09:07:21	98.10	98.50	98.50	+5.60	1	406
09:07:17	98.30	98.90	98.30	+5.40	1	405
09:07:17	98.40	99.00	98.40	+5.50	1	404
09:07:15	98.30	99.10	98.30	+5.40	1	403
09:07:15	98.00	98.50	98.50	+5.60	5	402
09:07:15	98.00	98.50	98.50	+5.60	2	397
09:07:15	98.30	98.50	98.50	+5.60	3	395
09:07:15	99.10	99.30	98.90	+6.00	1	392
09:07:15	99.10	99.30	99.00	+6.10	6	391
09:07:15	99.10	99.30	99.10	+6.20	3	385
09:07:14	99.10	99.30	99.30	+6.40	1	382
09:07:09	99.00	99.30	99.30	+6.40	1	381
09:07:09	99.00	99.20	99.20	+6.30	1	380
09:07:09	99.00	99.20	99.00	+6.10	4	379
09:07:09	99.00	99.40	99.40	+6.50	10	375
09:07:09	99.10	99.40	99.10	+6.20	6	365
09:07:09	99.10	99.30	99.30	+6.40	2	359
09:07:09	99.10	99.40	99.10	+6.20	33	357
09:05:07	98.90	99.40	99.40	+6.50	2	324
09:05:07	99.10	99.50	99.10	+6.20	1	322
09:05:06	98.70	99.00	99.40	+6.50	1	321
09:05:06	98.70	99.00	99.00	+6.10	9	320
09:05:05	98.50	98.90	98.90	+6.00	1	311
09:05:04	98.30	98.80	98.80	+5.90	1	310
09:05:03	97.90	98.70	98.70	+5.80	1	309
09:05:03	97.90	98.40	98.40	+5.50	1	308
09:05:03	97.60	97.90	97.90	+5.00	1	307
09:05:02	97.40	97.80	97.80	+4.90	2	306
09:04:59	97.20	97.90	97.20	+4.30	1	304
09:04:51	96.80	97.30	97.30	+4.40	2	303
09:04:51	96.70	97.20	97.20	+4.30	2	301
09:04:51	96.60	97.00	97.00	+4.10	1	299
09:04:46	96.40	97.00	97.00	+4.10	1	298
09:04:46	96.10	96.80	96.80	+3.90	1	297
09:04:46	96.00	96.70	96.70	+3.80	1	296
09:04:45	96.50	97.00	96.50	+3.60	1	295
09:04:45	96.50	96.70	96.70	+3.80	1	294
09:04:44	96.50	96.90	96.50	+3.60	1	293
09:04:43	96.50	97.00	96.50	+3.60	2	292
09:04:39	96.30	97.00	97.00	+4.10	1	290
09:04:38	96.40	96.90	96.90	+4.00	1	289
09:04:36	96.50	97.10	96.50	+3.60	1	288
09:04:36	96.30	97.00	97.00	+4.10	1	287
09:04:30	96.20	97.00	97.00	+4.10	6	286
09:04:30	96.20	96.90	96.90	+4.00	1	280
09:04:29	95.80	96.60	96.60	+3.70	1	279
09:04:29	95.80	96.60	96.60	+3.70	1	278
09:04:29	95.70	96.60	96.60	+3.70	2	277
09:04:29	95.80	96.80	95.80	+2.90	1	275
09:04:29	96.00	96.80	96.00	+3.10	1	274
09:04:29	95.70	96.50	96.50	+3.60	1	273
09:04:29	95.60	96.30	96.30	+3.40	2	272
09:04:29	95.50	96.10	96.10	+3.20	1	270
09:04:29	95.50	95.90	95.90	+3.00	1	269
09:04:29	95.40	95.80	95.80	+2.90	1	268
09:04:28	95.30	95.50	95.30	+2.40	1	267
09:04:28	95.30	95.40	95.40	+2.50	3	266
09:04:28	95.30	95.40	95.30	+2.40	1	263
09:04:25	95.40	95.50	95.40	+2.50	1	262
09:04:25	95.40	95.50	95.40	+2.50	2	261
09:04:25	95.40	95.50	95.40	+2.50	1	259
09:04:25	95.40	95.50	95.40	+2.50	1	258
09:04:25	95.40	95.50	95.40	+2.50	5	257
09:04:25	95.40	95.50	95.40	+2.50	4	252
09:04:25	95.40	95.50	95.40	+2.50	2	248
09:04:25	95.40	95.50	95.40	+2.50	1	246
09:04:25	96.10	96.50	95.40	+2.50	3	245
09:04:21	94.90	95.60	94.90	+2.00	1	242
09:04:21	95.00	95.70	95.00	+2.10	4	241
09:04:21	95.10	95.80	95.10	+2.20	1	237
09:04:20	96.00	96.10	96.00	+3.10	1	236
09:04:20	96.00	96.20	96.00	+3.10	14	235
09:04:20	96.10	96.30	96.10	+3.20	3	221
09:04:19	96.10	96.30	96.10	+3.20	31	218
09:02:19	96.50	97.50	96.00	+3.10	1	187
09:02:19	96.50	97.50	96.50	+3.60	1	186
09:02:18	97.10	97.70	97.10	+4.20	1	185
09:02:18	97.00	98.00	97.00	+4.10	1	184
09:02:18	97.00	98.30	97.00	+4.10	1	183
09:02:15	97.10	98.70	97.10	+4.20	2	182
09:02:15	97.50	98.80	97.50	+4.60	1	180
09:02:15	98.00	98.90	98.00	+5.10	5	179
09:02:15	98.00	98.90	98.00	+5.10	2	174
09:02:15	98.00	98.90	98.00	+5.10	1	172
09:02:15	98.10	98.90	98.10	+5.20	1	171
09:02:15	98.20	99.00	98.20	+5.30	1	170
09:02:15	98.90	99.00	98.90	+6.00	1	169
09:02:15	102.00	--	99.00	+6.10	36	168
09:00:15	94.30	96.80	98.00	+5.10	6	132
09:00:15	94.30	96.80	97.50	+4.60	1	126
09:00:15	94.30	96.80	97.30	+4.40	1	125
09:00:15	94.30	96.80	97.00	+4.10	2	124
09:00:15	94.30	96.80	96.90	+4.00	2	122
09:00:15	94.30	96.80	96.80	+3.90	2	120
09:00:15	94.30	96.90	96.90	+4.00	3	118
09:00:15	96.70	96.90	96.70	+3.80	9	115
09:00:15	94.20	94.70	96.50	+3.60	3	106
09:00:15	94.20	94.70	96.40	+3.50	2	103
09:00:15	94.20	94.70	96.00	+3.10	1	101
09:00:15	94.20	94.70	95.80	+2.90	1	100
09:00:15	94.20	94.70	95.50	+2.60	2	99
09:00:15	94.20	94.70	95.40	+2.50	1	97
09:00:15	94.20	94.70	94.70	+1.80	1	96
09:00:13	94.50	94.70	94.50	+1.60	1	95
09:00:12	--	--	94.70	+1.80	94	94

　

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

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

DJI OSMO POCKET 4 全能套裝

麥當勞勁辣鷄腿堡好禮即享券

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

Apple iPhone 17 Pro (512G)

SHISEIDO資生堂百優精純乳霜(75ml)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

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

羅技 MX Master 4 無線滑鼠

GARMIN VENU 3 GPS 智慧腕錶

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

緯穎洪麗(宓冉)：沒有AI泡沫疑...

APEC貿易部長會議落幕台灣籲...

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

‧台股43644點寫收盤新高　飆漲13...
‧立委憂核三說明會流於形式核...
‧台積電：盈餘分配將加大社會永...

加密貨幣

比特幣BTC	77188.34	517.68	0.68%
以太幣ETH	2107.50	-8.04	-0.38%
瑞波幣XRP	1.35	-0.01	-0.55%
比特幣現金BCH	349.01	-6.48	-1.82%
萊特幣LTC	52.85	-0.58	-1.09%
卡達幣ADA	0.243754	0.00	-0.86%
波場幣TRX	0.366950	0.00	1.24%
恆星幣XLM	0.151992	0.00	2.72%

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。