最新[公告] 材料*-KY:本公司董事會決議通過股權收購案熱門威華達控股配股引入AI戰略股東加速切入AI產業

更新報價

藥華藥 (6446) 生技醫療業上市

1150.00 ▼-30.00 -2.54% 29.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-30.00	2,528	1150.00	159	1155.00	28	1185.00	1190.00	1150.00	1180.00

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	1150.00	1155.00	1150.00	-30.00	11	2528
13:30:00	1150.00	1155.00	1150.00	-30.00	225	2517
13:24:58	1155.00	1160.00	1160.00	-20.00	1	2292
13:24:48	1155.00	1160.00	1155.00	-25.00	1	2291
13:24:40	1150.00	1155.00	1155.00	-25.00	1	2290
13:24:36	1150.00	1155.00	1150.00	-30.00	1	2289
13:24:33	1150.00	1155.00	1150.00	-30.00	3	2288
13:24:32	1150.00	1155.00	1155.00	-25.00	17	2285
13:24:30	1150.00	1155.00	1155.00	-25.00	1	2268
13:24:30	1150.00	1155.00	1150.00	-30.00	1	2267
13:24:29	1150.00	1155.00	1155.00	-25.00	2	2266
13:24:27	1150.00	1155.00	1150.00	-30.00	1	2264
13:24:19	1150.00	1155.00	1150.00	-30.00	1	2263
13:24:19	1150.00	1155.00	1150.00	-30.00	1	2262
13:24:14	1150.00	1155.00	1155.00	-25.00	1	2261
13:24:10	1150.00	1155.00	1150.00	-30.00	1	2260
13:24:08	1150.00	1155.00	1150.00	-30.00	1	2259
13:24:07	1150.00	1155.00	1150.00	-30.00	1	2258
13:24:05	1150.00	1155.00	1150.00	-30.00	1	2257
13:24:02	1150.00	1155.00	1150.00	-30.00	1	2256
13:24:02	1150.00	1155.00	1150.00	-30.00	1	2255
13:23:57	1150.00	1155.00	1150.00	-30.00	1	2254
13:23:52	1150.00	1155.00	1150.00	-30.00	1	2253
13:23:51	1150.00	1155.00	1155.00	-25.00	1	2252
13:23:46	1150.00	1155.00	1150.00	-30.00	1	2251
13:23:46	1150.00	1155.00	1150.00	-30.00	1	2250
13:23:43	1150.00	1155.00	1150.00	-30.00	1	2249
13:23:38	1150.00	1155.00	1150.00	-30.00	1	2248
13:23:37	1150.00	1155.00	1150.00	-30.00	1	2247
13:23:30	1150.00	1155.00	1150.00	-30.00	1	2246
13:23:26	1150.00	1155.00	1150.00	-30.00	1	2245
13:23:20	1150.00	1155.00	1150.00	-30.00	4	2244
13:23:19	1150.00	1155.00	1150.00	-30.00	1	2240
13:23:19	1150.00	1155.00	1150.00	-30.00	1	2239
13:22:56	1150.00	1155.00	1150.00	-30.00	1	2238
13:22:51	1150.00	1155.00	1150.00	-30.00	1	2237
13:22:44	1150.00	1155.00	1155.00	-25.00	1	2236
13:22:44	1150.00	1155.00	1150.00	-30.00	1	2235
13:22:17	1150.00	1155.00	1150.00	-30.00	1	2234
13:21:58	1150.00	1155.00	1150.00	-30.00	1	2233
13:21:58	1150.00	1155.00	1155.00	-25.00	2	2232
13:21:46	1150.00	1155.00	1150.00	-30.00	1	2230
13:21:43	1150.00	1155.00	1150.00	-30.00	1	2229
13:21:43	1150.00	1155.00	1150.00	-30.00	5	2228
13:21:38	1150.00	1155.00	1155.00	-25.00	1	2223
13:21:35	1150.00	1155.00	1155.00	-25.00	1	2222
13:21:30	1150.00	1155.00	1155.00	-25.00	1	2221
13:21:29	1150.00	1155.00	1155.00	-25.00	1	2220
13:21:27	1150.00	1155.00	1155.00	-25.00	1	2219
13:21:11	1150.00	1155.00	1155.00	-25.00	1	2218
13:20:36	1150.00	1155.00	1150.00	-30.00	1	2217
13:20:35	1150.00	1155.00	1155.00	-25.00	1	2216
13:20:34	1150.00	1155.00	1155.00	-25.00	6	2215
13:19:58	1150.00	1155.00	1155.00	-25.00	1	2209
13:19:49	1150.00	1155.00	1155.00	-25.00	1	2208
13:19:49	1150.00	1155.00	1150.00	-30.00	1	2207
13:19:48	1150.00	1155.00	1150.00	-30.00	1	2206
13:19:41	1150.00	1155.00	1155.00	-25.00	1	2205
13:19:39	1150.00	1155.00	1150.00	-30.00	1	2204
13:19:32	1150.00	1155.00	1155.00	-25.00	6	2203
13:19:29	1150.00	1155.00	1150.00	-30.00	1	2197
13:19:29	1150.00	1155.00	1155.00	-25.00	1	2196
13:19:27	1150.00	1155.00	1150.00	-30.00	6	2195
13:19:23	1150.00	1155.00	1150.00	-30.00	1	2189
13:19:23	1150.00	1155.00	1155.00	-25.00	1	2188
13:19:20	1150.00	1155.00	1150.00	-30.00	2	2187
13:19:18	1150.00	1155.00	1150.00	-30.00	2	2185
13:19:15	1150.00	1155.00	1150.00	-30.00	2	2183
13:19:11	1150.00	1155.00	1150.00	-30.00	2	2181
13:19:09	1150.00	1155.00	1155.00	-25.00	1	2179
13:19:01	1150.00	1155.00	1150.00	-30.00	1	2178
13:18:57	1155.00	1160.00	1155.00	-25.00	2	2177
13:18:57	1155.00	1160.00	1155.00	-25.00	2	2175
13:18:56	1155.00	1160.00	1155.00	-25.00	2	2173
13:18:56	1155.00	1160.00	1155.00	-25.00	1	2171
13:18:55	1155.00	1160.00	1155.00	-25.00	1	2170
13:18:54	1155.00	1160.00	1155.00	-25.00	4	2169
13:18:54	1150.00	1155.00	1155.00	-25.00	1	2165
13:18:54	1150.00	1155.00	1155.00	-25.00	2	2164
13:18:54	1150.00	1160.00	1150.00	-30.00	1	2162
13:18:54	1155.00	1160.00	1155.00	-25.00	4	2161
13:18:54	1155.00	1160.00	1155.00	-25.00	5	2157
13:18:54	1155.00	1160.00	1155.00	-25.00	10	2152
13:18:54	1155.00	1160.00	1155.00	-25.00	9	2142
13:18:50	1155.00	1160.00	1155.00	-25.00	2	2133
13:18:48	1155.00	1160.00	1155.00	-25.00	2	2131
13:18:48	1155.00	1160.00	1155.00	-25.00	3	2129
13:18:44	1155.00	1160.00	1155.00	-25.00	1	2126
13:18:42	1155.00	1160.00	1155.00	-25.00	1	2125
13:18:30	1155.00	1160.00	1155.00	-25.00	1	2124
13:18:30	1155.00	1160.00	1155.00	-25.00	1	2123
13:18:19	1155.00	1160.00	1155.00	-25.00	1	2122
13:18:18	1155.00	1160.00	1155.00	-25.00	1	2121
13:18:18	1155.00	1160.00	1155.00	-25.00	1	2120
13:18:15	1155.00	1160.00	1155.00	-25.00	1	2119
13:17:59	1155.00	1160.00	1160.00	-20.00	1	2118
13:17:59	1155.00	1160.00	1160.00	-20.00	1	2117
13:17:55	1155.00	1160.00	1155.00	-25.00	1	2116
13:17:52	1155.00	1160.00	1155.00	-25.00	1	2115
13:17:52	1155.00	1160.00	1155.00	-25.00	1	2114
13:17:46	1155.00	1160.00	1155.00	-25.00	1	2113
13:17:37	1155.00	1160.00	1155.00	-25.00	1	2112
13:17:29	1155.00	1160.00	1155.00	-25.00	1	2111
13:17:29	1155.00	1160.00	1155.00	-25.00	2	2110
13:17:26	1155.00	1160.00	1155.00	-25.00	2	2108
13:17:24	1155.00	1160.00	1155.00	-25.00	1	2106
13:17:05	1155.00	1160.00	1155.00	-25.00	2	2105
13:17:05	1155.00	1160.00	1160.00	-20.00	1	2103
13:16:40	1155.00	1160.00	1160.00	-20.00	1	2102
13:16:39	1155.00	1160.00	1155.00	-25.00	1	2101
13:16:38	1155.00	1160.00	1155.00	-25.00	1	2100
13:16:32	1155.00	1160.00	1155.00	-25.00	1	2099
13:16:29	1155.00	1160.00	1155.00	-25.00	2	2098
13:16:29	1155.00	1160.00	1155.00	-25.00	1	2096
13:16:19	1155.00	1160.00	1155.00	-25.00	1	2095
13:15:39	1155.00	1160.00	1155.00	-25.00	1	2094
13:15:31	1155.00	1160.00	1155.00	-25.00	2	2093
13:15:27	1155.00	1160.00	1155.00	-25.00	2	2091
13:15:25	1155.00	1160.00	1155.00	-25.00	1	2089
13:15:25	1155.00	1160.00	1155.00	-25.00	1	2088
13:15:13	1155.00	1160.00	1155.00	-25.00	1	2087
13:15:02	1155.00	1160.00	1160.00	-20.00	1	2086
13:15:01	1155.00	1160.00	1160.00	-20.00	3	2085
13:14:59	1155.00	1160.00	1155.00	-25.00	1	2082
13:14:56	1155.00	1160.00	1155.00	-25.00	1	2081
13:14:49	1155.00	1160.00	1155.00	-25.00	1	2080
13:14:49	1155.00	1160.00	1155.00	-25.00	2	2079
13:14:35	1155.00	1160.00	1155.00	-25.00	1	2077
13:14:07	1155.00	1160.00	1155.00	-25.00	2	2076
13:13:46	1155.00	1160.00	1155.00	-25.00	1	2074
13:13:26	1155.00	1160.00	1155.00	-25.00	4	2073
13:13:25	1155.00	1160.00	1155.00	-25.00	1	2069
13:13:22	1155.00	1160.00	1155.00	-25.00	5	2068
13:13:21	1155.00	1160.00	1155.00	-25.00	2	2063
13:13:18	1155.00	1160.00	1155.00	-25.00	1	2061
13:13:12	1155.00	1160.00	1155.00	-25.00	1	2060
13:13:11	1155.00	1160.00	1155.00	-25.00	1	2059
13:12:50	1155.00	1160.00	1155.00	-25.00	1	2058
13:12:37	1155.00	1160.00	1155.00	-25.00	1	2057
13:12:35	1155.00	1160.00	1155.00	-25.00	5	2056
13:12:24	1155.00	1160.00	1155.00	-25.00	1	2051
13:12:17	1155.00	1160.00	1155.00	-25.00	1	2050
13:11:43	1155.00	1160.00	1160.00	-20.00	1	2049
13:11:40	1155.00	1160.00	1155.00	-25.00	5	2048
13:11:14	1155.00	1160.00	1160.00	-20.00	1	2043
13:11:06	1155.00	1160.00	1155.00	-25.00	3	2042
13:10:50	1155.00	1160.00	1160.00	-20.00	2	2039
13:10:48	1155.00	1160.00	1160.00	-20.00	1	2037
13:10:17	1155.00	1160.00	1155.00	-25.00	1	2036
13:09:54	1155.00	1160.00	1160.00	-20.00	1	2035
13:09:39	1155.00	1160.00	1160.00	-20.00	1	2034
13:09:30	1155.00	1160.00	1160.00	-20.00	1	2033
13:09:30	1155.00	1160.00	1160.00	-20.00	8	2032
13:09:30	1155.00	1160.00	1160.00	-20.00	7	2024
13:09:18	1155.00	1160.00	1155.00	-25.00	1	2017
13:09:08	1155.00	1160.00	1155.00	-25.00	1	2016
13:09:08	1155.00	1160.00	1155.00	-25.00	1	2015
13:09:06	1160.00	1165.00	1160.00	-20.00	20	2014
13:09:06	1160.00	1165.00	1160.00	-20.00	2	1994
13:09:02	1160.00	1165.00	1160.00	-20.00	1	1992
13:09:00	1160.00	1165.00	1160.00	-20.00	1	1991
13:09:00	1160.00	1165.00	1160.00	-20.00	1	1990
13:09:00	1160.00	1165.00	1160.00	-20.00	2	1989
13:08:58	1160.00	1165.00	1160.00	-20.00	2	1987
13:08:58	1160.00	1165.00	1160.00	-20.00	1	1985
13:08:56	1160.00	1165.00	1160.00	-20.00	1	1984
13:08:55	1160.00	1165.00	1160.00	-20.00	3	1983
13:08:53	1160.00	1165.00	1160.00	-20.00	1	1980
13:08:47	1160.00	1165.00	1160.00	-20.00	1	1979
13:08:40	1160.00	1165.00	1160.00	-20.00	1	1978
13:08:34	1160.00	1165.00	1160.00	-20.00	1	1977
13:06:55	1160.00	1165.00	1165.00	-15.00	1	1976
13:06:17	1160.00	1165.00	1165.00	-15.00	1	1975
13:06:11	1160.00	1165.00	1165.00	-15.00	1	1974
13:05:29	1160.00	1165.00	1165.00	-15.00	1	1973
13:05:20	1160.00	1165.00	1160.00	-20.00	5	1972
13:05:19	1160.00	1165.00	1160.00	-20.00	2	1967
13:05:03	1160.00	1165.00	1160.00	-20.00	1	1965
13:04:34	1160.00	1165.00	1160.00	-20.00	1	1964
13:04:03	1160.00	1165.00	1160.00	-20.00	1	1963
13:03:55	1160.00	1165.00	1160.00	-20.00	1	1962
13:03:33	1160.00	1165.00	1160.00	-20.00	3	1961
13:03:05	1160.00	1165.00	1160.00	-20.00	2	1958
13:02:57	1160.00	1165.00	1160.00	-20.00	1	1956
13:02:45	1160.00	1165.00	1160.00	-20.00	1	1955
13:02:35	1160.00	1165.00	1160.00	-20.00	1	1954
13:02:29	1160.00	1165.00	1160.00	-20.00	1	1953
13:01:59	1160.00	1165.00	1160.00	-20.00	1	1952
13:01:38	1160.00	1165.00	1160.00	-20.00	2	1951
13:01:19	1160.00	1165.00	1160.00	-20.00	1	1949
13:00:54	1160.00	1165.00	1160.00	-20.00	1	1948
13:00:25	1160.00	1165.00	1160.00	-20.00	1	1947
13:00:00	1160.00	1165.00	1165.00	-15.00	1	1946
12:59:26	1160.00	1165.00	1165.00	-15.00	1	1945
12:59:00	1160.00	1165.00	1165.00	-15.00	1	1944
12:58:50	1160.00	1165.00	1165.00	-15.00	1	1943
12:58:32	1165.00	1170.00	1165.00	-15.00	4	1942
12:58:32	1165.00	1170.00	1165.00	-15.00	1	1938
12:58:32	1165.00	1170.00	1165.00	-15.00	1	1937
12:58:21	1165.00	1170.00	1165.00	-15.00	1	1936
12:58:21	1165.00	1170.00	1165.00	-15.00	2	1935
12:58:21	1165.00	1170.00	1165.00	-15.00	2	1933
12:58:21	1165.00	1170.00	1165.00	-15.00	2	1931
12:58:21	1165.00	1170.00	1165.00	-15.00	8	1929
12:58:21	1165.00	1170.00	1165.00	-15.00	1	1921
12:58:21	1160.00	1165.00	1165.00	-15.00	1	1920
12:58:14	1160.00	1165.00	1165.00	-15.00	1	1919
12:58:06	1160.00	1165.00	1165.00	-15.00	1	1918
12:58:04	1160.00	1165.00	1165.00	-15.00	1	1917
12:58:03	1160.00	1165.00	1165.00	-15.00	2	1916
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1914
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1913
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1912
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1911
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1910
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1909
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1908
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1907
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1906
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1905
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1904
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1903
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1902
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1901
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1900
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1899
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1898
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1897
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1896
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1895
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1894
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1893
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1892
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1891
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1890
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1889
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1888
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1887
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1886
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1885
12:58:03	1160.00	1165.00	1165.00	-15.00	1	1884
12:58:03	1160.00	1165.00	1165.00	-15.00	16	1883
12:57:48	1160.00	1165.00	1165.00	-15.00	1	1867
12:57:42	1160.00	1165.00	1165.00	-15.00	1	1866
12:57:22	1160.00	1165.00	1165.00	-15.00	1	1865
12:56:52	1160.00	1165.00	1165.00	-15.00	1	1864
12:56:50	1160.00	1165.00	1160.00	-20.00	1	1863
12:56:26	1160.00	1165.00	1160.00	-20.00	1	1862
12:56:20	1160.00	1165.00	1165.00	-15.00	1	1861
12:56:04	1160.00	1165.00	1165.00	-15.00	1	1860
12:55:23	1160.00	1165.00	1165.00	-15.00	1	1859
12:55:18	1160.00	1165.00	1165.00	-15.00	1	1858
12:54:44	1160.00	1165.00	1165.00	-15.00	1	1857
12:54:42	1160.00	1165.00	1160.00	-20.00	1	1856
12:54:17	1160.00	1165.00	1160.00	-20.00	1	1855
12:53:50	1160.00	1165.00	1160.00	-20.00	1	1854
12:53:39	1160.00	1165.00	1160.00	-20.00	1	1853
12:53:27	1160.00	1165.00	1160.00	-20.00	1	1852
12:53:26	1160.00	1165.00	1165.00	-15.00	1	1851
12:53:04	1160.00	1165.00	1165.00	-15.00	1	1850
12:52:11	1160.00	1165.00	1165.00	-15.00	1	1849
12:52:07	1160.00	1165.00	1165.00	-15.00	1	1848
12:51:49	1160.00	1165.00	1165.00	-15.00	7	1847
12:51:46	1160.00	1165.00	1165.00	-15.00	1	1840
12:50:48	1160.00	1165.00	1165.00	-15.00	1	1839
12:50:46	1160.00	1165.00	1165.00	-15.00	1	1838
12:50:28	1160.00	1165.00	1165.00	-15.00	1	1837
12:49:29	1160.00	1165.00	1165.00	-15.00	1	1836
12:49:09	1160.00	1165.00	1165.00	-15.00	1	1835
12:48:27	1160.00	1165.00	1165.00	-15.00	1	1834
12:48:19	1160.00	1165.00	1165.00	-15.00	1	1833
12:48:15	1160.00	1165.00	1165.00	-15.00	1	1832
12:46:58	1160.00	1165.00	1160.00	-20.00	1	1831
12:46:08	1160.00	1165.00	1165.00	-15.00	1	1830
12:45:35	1160.00	1165.00	1165.00	-15.00	1	1829
12:45:30	1160.00	1165.00	1160.00	-20.00	1	1828
12:44:51	1160.00	1165.00	1160.00	-20.00	1	1827
12:44:32	1160.00	1165.00	1165.00	-15.00	1	1826
12:44:02	1160.00	1165.00	1160.00	-20.00	1	1825
12:43:50	1160.00	1165.00	1165.00	-15.00	1	1824
12:42:47	1160.00	1165.00	1160.00	-20.00	1	1823
12:41:45	1160.00	1165.00	1160.00	-20.00	1	1822
12:41:31	1160.00	1165.00	1165.00	-15.00	1	1821
12:41:10	1160.00	1165.00	1165.00	-15.00	1	1820
12:40:43	1160.00	1165.00	1165.00	-15.00	1	1819
12:39:12	1160.00	1165.00	1165.00	-15.00	1	1818
12:39:12	1160.00	1165.00	1165.00	-15.00	1	1817
12:39:12	1160.00	1165.00	1165.00	-15.00	1	1816
12:39:12	1160.00	1165.00	1165.00	-15.00	1	1815
12:39:11	1160.00	1165.00	1165.00	-15.00	1	1814
12:37:53	1160.00	1165.00	1165.00	-15.00	1	1813
12:36:54	1160.00	1165.00	1165.00	-15.00	1	1812
12:36:51	1160.00	1165.00	1165.00	-15.00	1	1811
12:35:35	1160.00	1165.00	1165.00	-15.00	1	1810
12:35:01	1160.00	1165.00	1165.00	-15.00	1	1809
12:34:59	1160.00	1165.00	1165.00	-15.00	1	1808
12:34:35	1160.00	1165.00	1165.00	-15.00	1	1807
12:33:47	1160.00	1165.00	1160.00	-20.00	1	1806
12:32:43	1160.00	1165.00	1165.00	-15.00	1	1805
12:32:16	1160.00	1165.00	1165.00	-15.00	1	1804
12:32:16	1160.00	1165.00	1165.00	-15.00	1	1803
12:30:57	1160.00	1165.00	1160.00	-20.00	1	1802
12:30:11	1160.00	1165.00	1160.00	-20.00	1	1801
12:29:58	1160.00	1165.00	1165.00	-15.00	1	1800
12:29:57	1160.00	1165.00	1160.00	-20.00	1	1799
12:29:51	1160.00	1165.00	1160.00	-20.00	3	1798
12:29:43	1160.00	1165.00	1165.00	-15.00	1	1795
12:28:44	1160.00	1165.00	1160.00	-20.00	1	1794
12:28:15	1160.00	1165.00	1160.00	-20.00	1	1793
12:27:39	1160.00	1165.00	1165.00	-15.00	1	1792
12:27:15	1160.00	1165.00	1165.00	-15.00	1	1791
12:27:15	1160.00	1165.00	1160.00	-20.00	1	1790
12:26:50	1160.00	1165.00	1160.00	-20.00	1	1789
12:26:27	1160.00	1165.00	1160.00	-20.00	1	1788
12:25:48	1160.00	1165.00	1165.00	-15.00	1	1787
12:25:26	1160.00	1165.00	1165.00	-15.00	1	1786
12:25:20	1160.00	1165.00	1165.00	-15.00	1	1785
12:24:50	1160.00	1165.00	1165.00	-15.00	1	1784
12:23:48	1160.00	1165.00	1165.00	-15.00	1	1783
12:23:47	1160.00	1165.00	1165.00	-15.00	1	1782
12:23:02	1160.00	1165.00	1165.00	-15.00	1	1781
12:22:25	1160.00	1165.00	1165.00	-15.00	1	1780
12:20:43	1160.00	1165.00	1165.00	-15.00	1	1779
12:20:43	1160.00	1165.00	1165.00	-15.00	1	1778
12:20:34	1160.00	1165.00	1160.00	-20.00	3	1777
12:20:13	1160.00	1165.00	1160.00	-20.00	2	1774
12:20:08	1160.00	1165.00	1165.00	-15.00	1	1772
12:20:04	1160.00	1165.00	1165.00	-15.00	1	1771
12:19:50	1160.00	1165.00	1165.00	-15.00	2	1770
12:19:03	1160.00	1165.00	1165.00	-15.00	1	1768
12:18:41	1160.00	1165.00	1165.00	-15.00	1	1767
12:18:25	1160.00	1165.00	1165.00	-15.00	1	1766
12:17:46	1160.00	1165.00	1160.00	-20.00	1	1765
12:17:35	1160.00	1165.00	1160.00	-20.00	1	1764
12:17:23	1160.00	1165.00	1160.00	-20.00	1	1763
12:16:58	1160.00	1165.00	1160.00	-20.00	1	1762
12:16:48	1160.00	1165.00	1160.00	-20.00	3	1761
12:16:06	1160.00	1165.00	1165.00	-15.00	1	1758
12:14:58	1160.00	1165.00	1165.00	-15.00	1	1757
12:13:47	1160.00	1165.00	1165.00	-15.00	1	1756
12:13:18	1160.00	1165.00	1160.00	-20.00	1	1755
12:12:51	1160.00	1165.00	1160.00	-20.00	1	1754
12:12:28	1160.00	1165.00	1160.00	-20.00	10	1753
12:11:58	1160.00	1165.00	1160.00	-20.00	1	1743
12:11:29	1160.00	1165.00	1165.00	-15.00	1	1742
12:09:53	1160.00	1165.00	1165.00	-15.00	1	1741
12:09:47	1165.00	1170.00	1165.00	-15.00	3	1740
12:09:47	1165.00	1170.00	1165.00	-15.00	40	1737
12:09:31	1165.00	1170.00	1170.00	-10.00	1	1697
12:09:27	1165.00	1170.00	1165.00	-15.00	1	1696
12:09:10	1165.00	1170.00	1170.00	-10.00	1	1695
12:06:56	1165.00	1170.00	1165.00	-15.00	1	1694
12:06:51	1165.00	1170.00	1170.00	-10.00	1	1693
12:06:38	1165.00	1170.00	1170.00	-10.00	1	1692
12:06:24	1165.00	1170.00	1165.00	-15.00	1	1691
12:06:16	1165.00	1170.00	1170.00	-10.00	1	1690
12:05:51	1165.00	1170.00	1165.00	-15.00	7	1689
12:04:33	1165.00	1170.00	1170.00	-10.00	1	1682
12:04:13	1165.00	1170.00	1165.00	-15.00	1	1681
12:03:40	1165.00	1170.00	1170.00	-10.00	1	1680
12:03:23	1165.00	1170.00	1170.00	-10.00	1	1679
12:02:14	1165.00	1170.00	1170.00	-10.00	1	1678
12:00:43	1165.00	1170.00	1170.00	-10.00	1	1677
12:00:41	1165.00	1170.00	1170.00	-10.00	1	1676
12:00:01	1165.00	1170.00	1170.00	-10.00	1	1675
11:59:55	1165.00	1170.00	1170.00	-10.00	1	1674
11:59:03	1165.00	1170.00	1170.00	-10.00	1	1673
11:58:11	1165.00	1170.00	1170.00	-10.00	1	1672
11:57:46	1165.00	1170.00	1170.00	-10.00	1	1671
11:57:37	1165.00	1170.00	1170.00	-10.00	1	1670
11:56:53	1165.00	1170.00	1170.00	-10.00	1	1669
11:55:31	1165.00	1170.00	1170.00	-10.00	1	1668
11:55:18	1165.00	1170.00	1170.00	-10.00	1	1667
11:54:50	1165.00	1170.00	1170.00	-10.00	1	1666
11:52:59	1165.00	1170.00	1170.00	-10.00	1	1665
11:52:54	1165.00	1170.00	1165.00	-15.00	1	1664
11:51:58	1165.00	1170.00	1170.00	-10.00	1	1663
11:51:09	1165.00	1170.00	1165.00	-15.00	1	1662
11:50:41	1165.00	1170.00	1170.00	-10.00	1	1661
11:49:26	1165.00	1170.00	1165.00	-15.00	1	1660
11:49:11	1165.00	1170.00	1170.00	-10.00	1	1659
11:48:32	1165.00	1170.00	1170.00	-10.00	1	1658
11:48:22	1165.00	1170.00	1170.00	-10.00	1	1657
11:48:21	1165.00	1170.00	1170.00	-10.00	1	1656
11:47:48	1165.00	1170.00	1170.00	-10.00	1	1655
11:46:30	1165.00	1170.00	1170.00	-10.00	1	1654
11:46:03	1165.00	1170.00	1170.00	-10.00	1	1653
11:45:27	1165.00	1170.00	1170.00	-10.00	1	1652
11:45:19	1165.00	1170.00	1170.00	-10.00	1	1651
11:45:06	1165.00	1170.00	1170.00	-10.00	1	1650
11:44:11	1165.00	1170.00	1170.00	-10.00	1	1649
11:43:55	1165.00	1170.00	1170.00	-10.00	1	1648
11:43:44	1165.00	1170.00	1170.00	-10.00	1	1647
11:43:41	1165.00	1170.00	1170.00	-10.00	1	1646
11:41:26	1165.00	1170.00	1170.00	-10.00	1	1645
11:41:25	1165.00	1170.00	1170.00	-10.00	1	1644
11:41:01	1165.00	1170.00	1170.00	-10.00	2	1643
11:39:07	1165.00	1170.00	1170.00	-10.00	1	1641
11:39:01	1165.00	1170.00	1170.00	-10.00	1	1640
11:38:27	1165.00	1170.00	1165.00	-15.00	1	1639
11:36:48	1165.00	1170.00	1170.00	-10.00	1	1638
11:36:39	1165.00	1170.00	1170.00	-10.00	1	1637
11:36:15	1165.00	1170.00	1170.00	-10.00	1	1636
11:35:21	1165.00	1170.00	1170.00	-10.00	1	1635
11:35:14	1165.00	1170.00	1165.00	-15.00	1	1634
11:34:29	1165.00	1170.00	1170.00	-10.00	1	1633
11:33:34	1165.00	1170.00	1170.00	-10.00	1	1632
11:32:45	1165.00	1170.00	1165.00	-15.00	1	1631
11:32:11	1165.00	1170.00	1170.00	-10.00	1	1630
11:30:28	1165.00	1170.00	1170.00	-10.00	1	1629
11:29:52	1165.00	1170.00	1170.00	-10.00	1	1628
11:27:51	1165.00	1170.00	1170.00	-10.00	1	1627
11:27:33	1165.00	1170.00	1170.00	-10.00	1	1626
11:25:15	1165.00	1170.00	1170.00	-10.00	1	1625
11:24:44	1165.00	1170.00	1170.00	-10.00	1	1624
11:24:09	1170.00	1175.00	1170.00	-10.00	13	1623
11:24:09	1170.00	1175.00	1170.00	-10.00	30	1610
11:24:08	1170.00	1175.00	1175.00	-5.00	1	1580
11:23:38	1170.00	1175.00	1170.00	-10.00	1	1579
11:22:56	1170.00	1175.00	1175.00	-5.00	1	1578
11:22:33	1170.00	1175.00	1175.00	-5.00	1	1577
11:22:27	1170.00	1175.00	1175.00	-5.00	1	1576
11:21:40	1170.00	1175.00	1175.00	-5.00	1	1575
11:21:36	1170.00	1175.00	1175.00	-5.00	1	1574
11:21:29	1170.00	1175.00	1175.00	-5.00	2	1573
11:21:25	1170.00	1175.00	1175.00	-5.00	7	1571
11:20:37	1170.00	1175.00	1175.00	-5.00	1	1564
11:20:17	1170.00	1175.00	1175.00	-5.00	1	1563
11:19:21	1170.00	1175.00	1175.00	-5.00	1	1562
11:18:54	1170.00	1175.00	1175.00	-5.00	5	1561
11:18:51	1170.00	1175.00	1175.00	-5.00	1	1556
11:18:19	1170.00	1175.00	1175.00	-5.00	1	1555
11:18:02	1170.00	1175.00	1175.00	-5.00	1	1554
11:17:46	1170.00	1175.00	1175.00	-5.00	1	1553
11:17:26	1170.00	1175.00	1175.00	-5.00	1	1552
11:17:13	1170.00	1175.00	1175.00	-5.00	1	1551
11:16:49	1170.00	1175.00	1175.00	-5.00	1	1550
11:16:45	1170.00	1175.00	1170.00	-10.00	2	1549
11:16:40	1170.00	1175.00	1170.00	-10.00	1	1547
11:16:33	1170.00	1175.00	1175.00	-5.00	1	1546
11:16:30	1170.00	1175.00	1175.00	-5.00	1	1545
11:16:09	1170.00	1175.00	1175.00	-5.00	1	1544
11:16:07	1170.00	1175.00	1175.00	-5.00	2	1543
11:16:07	1170.00	1175.00	1175.00	-5.00	1	1541
11:16:04	1170.00	1175.00	1175.00	-5.00	1	1540
11:16:03	1170.00	1175.00	1175.00	-5.00	1	1539
11:16:02	1170.00	1175.00	1175.00	-5.00	1	1538
11:16:00	1170.00	1175.00	1175.00	-5.00	1	1537
11:15:58	1170.00	1175.00	1175.00	-5.00	1	1536
11:15:58	1170.00	1175.00	1175.00	-5.00	1	1535
11:15:20	1170.00	1175.00	1175.00	-5.00	1	1534
11:15:16	1170.00	1175.00	1170.00	-10.00	1	1533
11:15:12	1170.00	1175.00	1170.00	-10.00	1	1532
11:15:11	1170.00	1175.00	1175.00	-5.00	1	1531
11:15:05	1170.00	1175.00	1175.00	-5.00	1	1530
11:15:03	1170.00	1175.00	1175.00	-5.00	1	1529
11:15:02	1170.00	1175.00	1170.00	-10.00	1	1528
11:14:55	1170.00	1175.00	1175.00	-5.00	1	1527
11:14:52	1170.00	1175.00	1175.00	-5.00	1	1526
11:14:41	1170.00	1175.00	1175.00	-5.00	1	1525
11:14:09	1170.00	1175.00	1175.00	-5.00	1	1524
11:13:10	1170.00	1175.00	1175.00	-5.00	2	1523
11:13:07	1170.00	1175.00	1175.00	-5.00	1	1521
11:10:55	1170.00	1175.00	1175.00	-5.00	4	1520
11:10:17	1170.00	1175.00	1175.00	-5.00	1	1516
11:09:41	1170.00	1175.00	1175.00	-5.00	1	1515
11:09:04	1170.00	1175.00	1175.00	-5.00	1	1514
11:07:49	1170.00	1175.00	1170.00	-10.00	1	1513
11:07:33	1170.00	1175.00	1175.00	-5.00	1	1512
11:07:18	1170.00	1175.00	1175.00	-5.00	1	1511
11:07:16	1170.00	1175.00	1175.00	-5.00	1	1510
11:06:46	1170.00	1175.00	1175.00	-5.00	1	1509
11:05:43	1165.00	1170.00	1170.00	-10.00	15	1508
11:05:43	1165.00	1170.00	1170.00	-10.00	20	1493
11:05:43	1165.00	1170.00	1170.00	-10.00	10	1473
11:05:06	1165.00	1170.00	1165.00	-15.00	1	1463
11:04:54	1165.00	1170.00	1170.00	-10.00	1	1462
11:04:37	1165.00	1170.00	1165.00	-15.00	1	1461
11:04:20	1165.00	1170.00	1170.00	-10.00	5	1460
11:03:26	1165.00	1170.00	1170.00	-10.00	1	1455
11:02:44	1165.00	1170.00	1170.00	-10.00	1	1454
11:02:21	1165.00	1170.00	1170.00	-10.00	1	1453
11:02:13	1165.00	1170.00	1170.00	-10.00	1	1452
11:02:08	1165.00	1170.00	1170.00	-10.00	1	1451
11:01:33	1165.00	1170.00	1170.00	-10.00	10	1450
10:59:50	1165.00	1170.00	1170.00	-10.00	1	1440
10:59:40	1165.00	1170.00	1165.00	-15.00	1	1439
10:59:23	1165.00	1170.00	1165.00	-15.00	1	1438
10:58:59	1165.00	1170.00	1165.00	-15.00	1	1437
10:58:49	1165.00	1170.00	1170.00	-10.00	1	1436
10:58:38	1165.00	1170.00	1170.00	-10.00	1	1435
10:57:31	1165.00	1170.00	1170.00	-10.00	1	1434
10:57:25	1165.00	1170.00	1170.00	-10.00	1	1433
10:55:37	1165.00	1170.00	1165.00	-15.00	1	1432
10:55:15	1165.00	1170.00	1170.00	-10.00	1	1431
10:55:12	1165.00	1170.00	1170.00	-10.00	1	1430
10:55:03	1165.00	1170.00	1170.00	-10.00	1	1429
10:54:09	1165.00	1170.00	1165.00	-15.00	1	1428
10:53:22	1165.00	1170.00	1165.00	-15.00	1	1427
10:52:54	1165.00	1170.00	1170.00	-10.00	1	1426
10:52:40	1165.00	1170.00	1170.00	-10.00	1	1425
10:52:16	1165.00	1170.00	1165.00	-15.00	1	1424
10:51:13	1165.00	1170.00	1170.00	-10.00	1	1423
10:50:35	1165.00	1170.00	1170.00	-10.00	1	1422
10:50:33	1165.00	1170.00	1170.00	-10.00	1	1421
10:50:07	1165.00	1170.00	1165.00	-15.00	1	1420
10:49:35	1165.00	1170.00	1165.00	-15.00	1	1419
10:49:13	1165.00	1170.00	1170.00	-10.00	1	1418
10:49:06	1165.00	1170.00	1165.00	-15.00	1	1417
10:48:55	1165.00	1170.00	1165.00	-15.00	1	1416
10:48:17	1165.00	1170.00	1170.00	-10.00	1	1415
10:47:50	1165.00	1170.00	1170.00	-10.00	1	1414
10:45:58	1165.00	1170.00	1170.00	-10.00	1	1413
10:45:25	1165.00	1170.00	1165.00	-15.00	1	1412
10:45:25	1165.00	1170.00	1170.00	-10.00	1	1411
10:45:18	1165.00	1170.00	1170.00	-10.00	1	1410
10:44:52	1165.00	1170.00	1170.00	-10.00	1	1409
10:43:39	1165.00	1170.00	1170.00	-10.00	1	1408
10:42:49	1165.00	1170.00	1165.00	-15.00	1	1407
10:41:59	1165.00	1170.00	1170.00	-10.00	1	1406
10:41:55	1165.00	1170.00	1165.00	-15.00	1	1405
10:41:21	1165.00	1170.00	1170.00	-10.00	1	1404
10:40:44	1165.00	1170.00	1165.00	-15.00	1	1403
10:40:23	1165.00	1170.00	1165.00	-15.00	1	1402
10:39:42	1165.00	1170.00	1165.00	-15.00	1	1401
10:39:02	1165.00	1170.00	1170.00	-10.00	1	1400
10:38:47	1165.00	1170.00	1165.00	-15.00	6	1399
10:38:38	1165.00	1170.00	1165.00	-15.00	1	1393
10:37:47	1165.00	1170.00	1165.00	-15.00	1	1392
10:37:42	1165.00	1170.00	1165.00	-15.00	1	1391
10:37:16	1165.00	1170.00	1170.00	-10.00	1	1390
10:36:43	1165.00	1170.00	1170.00	-10.00	1	1389
10:36:31	1165.00	1170.00	1165.00	-15.00	1	1388
10:36:24	1165.00	1170.00	1165.00	-15.00	8	1387
10:36:19	1165.00	1170.00	1170.00	-10.00	1	1379
10:35:24	1165.00	1170.00	1170.00	-10.00	1	1378
10:35:09	1165.00	1170.00	1165.00	-15.00	1	1377
10:34:38	1165.00	1170.00	1165.00	-15.00	1	1376
10:34:09	1165.00	1170.00	1165.00	-15.00	1	1375
10:33:22	1165.00	1170.00	1165.00	-15.00	1	1374
10:32:28	1165.00	1170.00	1165.00	-15.00	1	1373
10:32:06	1165.00	1170.00	1170.00	-10.00	1	1372
10:32:02	1165.00	1170.00	1165.00	-15.00	1	1371
10:31:31	1165.00	1170.00	1165.00	-15.00	1	1370
10:30:04	1165.00	1170.00	1170.00	-10.00	1	1369
10:30:04	1165.00	1170.00	1165.00	-15.00	1	1368
10:29:40	1165.00	1170.00	1165.00	-15.00	1	1367
10:29:14	1165.00	1170.00	1165.00	-15.00	2	1366
10:29:11	1165.00	1170.00	1170.00	-10.00	1	1364
10:28:55	1165.00	1170.00	1170.00	-10.00	1	1363
10:28:42	1165.00	1170.00	1170.00	-10.00	1	1362
10:28:16	1165.00	1170.00	1165.00	-15.00	1	1361
10:27:29	1165.00	1170.00	1170.00	-10.00	1	1360
10:27:21	1165.00	1170.00	1170.00	-10.00	1	1359
10:25:10	1165.00	1170.00	1170.00	-10.00	1	1358
10:25:10	1165.00	1170.00	1170.00	-10.00	1	1357
10:24:54	1165.00	1170.00	1165.00	-15.00	1	1356
10:24:50	1165.00	1170.00	1170.00	-10.00	1	1355
10:24:31	1165.00	1170.00	1165.00	-15.00	1	1354
10:24:26	1165.00	1170.00	1170.00	-10.00	1	1353
10:24:03	1165.00	1170.00	1170.00	-10.00	1	1352
10:23:59	1165.00	1170.00	1165.00	-15.00	1	1351
10:23:29	1165.00	1170.00	1170.00	-10.00	1	1350
10:23:29	1165.00	1170.00	1170.00	-10.00	1	1349
10:23:04	1165.00	1170.00	1165.00	-15.00	1	1348
10:22:52	1165.00	1170.00	1170.00	-10.00	1	1347
10:22:45	1165.00	1170.00	1165.00	-15.00	1	1346
10:21:31	1165.00	1170.00	1170.00	-10.00	1	1345
10:20:35	1165.00	1170.00	1170.00	-10.00	1	1344
10:20:33	1165.00	1170.00	1170.00	-10.00	1	1343
10:20:22	1165.00	1170.00	1165.00	-15.00	1	1342
10:19:46	1165.00	1170.00	1170.00	-10.00	1	1341
10:18:46	1165.00	1170.00	1165.00	-15.00	1	1340
10:18:14	1165.00	1170.00	1170.00	-10.00	1	1339
10:17:32	1165.00	1170.00	1170.00	-10.00	1	1338
10:17:29	1165.00	1170.00	1165.00	-15.00	1	1337
10:16:43	1165.00	1170.00	1170.00	-10.00	1	1336
10:16:26	1165.00	1170.00	1170.00	-10.00	1	1335
10:15:56	1165.00	1170.00	1170.00	-10.00	1	1334
10:15:52	1165.00	1170.00	1165.00	-15.00	1	1333
10:14:49	1165.00	1170.00	1170.00	-10.00	1	1332
10:13:48	1165.00	1170.00	1170.00	-10.00	1	1331
10:13:41	1165.00	1170.00	1170.00	-10.00	1	1330
10:13:28	1165.00	1170.00	1170.00	-10.00	1	1329
10:12:09	1165.00	1170.00	1170.00	-10.00	1	1328
10:11:18	1165.00	1170.00	1170.00	-10.00	1	1327
10:11:08	1165.00	1170.00	1170.00	-10.00	1	1326
10:11:07	1165.00	1170.00	1165.00	-15.00	3	1325
10:09:59	1165.00	1170.00	1165.00	-15.00	1	1322
10:09:21	1165.00	1170.00	1165.00	-15.00	2	1321
10:09:00	1165.00	1170.00	1170.00	-10.00	1	1319
10:08:45	1165.00	1170.00	1165.00	-15.00	1	1318
10:08:40	1165.00	1170.00	1170.00	-10.00	1	1317
10:08:22	1165.00	1170.00	1170.00	-10.00	1	1316
10:07:42	1165.00	1170.00	1165.00	-15.00	1	1315
10:06:46	1165.00	1170.00	1165.00	-15.00	1	1314
10:06:36	1165.00	1170.00	1165.00	-15.00	1	1313
10:05:29	1165.00	1170.00	1170.00	-10.00	2	1312
10:04:44	1165.00	1170.00	1170.00	-10.00	1	1310
10:03:32	1165.00	1170.00	1165.00	-15.00	1	1309
10:02:07	1165.00	1170.00	1165.00	-15.00	2	1308
10:02:04	1165.00	1170.00	1170.00	-10.00	1	1306
10:00:24	1165.00	1170.00	1170.00	-10.00	1	1305
10:00:23	1165.00	1170.00	1165.00	-15.00	1	1304
09:59:57	1165.00	1170.00	1170.00	-10.00	1	1303
09:59:56	1165.00	1170.00	1170.00	-10.00	1	1302
09:59:08	1165.00	1170.00	1170.00	-10.00	1	1301
09:58:27	1165.00	1170.00	1165.00	-15.00	1	1300
09:57:26	1165.00	1170.00	1170.00	-10.00	1	1299
09:57:22	1165.00	1170.00	1165.00	-15.00	1	1298
09:56:50	1165.00	1170.00	1170.00	-10.00	1	1297
09:56:45	1165.00	1170.00	1165.00	-15.00	1	1296
09:56:12	1165.00	1170.00	1170.00	-10.00	1	1295
09:55:07	1165.00	1170.00	1170.00	-10.00	1	1294
09:54:48	1165.00	1170.00	1165.00	-15.00	1	1293
09:54:34	1165.00	1170.00	1165.00	-15.00	3	1292
09:54:31	1165.00	1170.00	1165.00	-15.00	1	1289
09:54:16	1165.00	1170.00	1165.00	-15.00	1	1288
09:54:14	1165.00	1170.00	1165.00	-15.00	1	1287
09:54:14	1165.00	1170.00	1165.00	-15.00	1	1286
09:53:59	1165.00	1170.00	1170.00	-10.00	1	1285
09:53:58	1165.00	1170.00	1170.00	-10.00	1	1284
09:53:57	1165.00	1170.00	1170.00	-10.00	1	1283
09:51:25	1165.00	1170.00	1170.00	-10.00	1	1282
09:51:14	1165.00	1170.00	1170.00	-10.00	1	1281
09:51:09	1165.00	1170.00	1170.00	-10.00	1	1280
09:50:30	1165.00	1170.00	1170.00	-10.00	1	1279
09:49:46	1165.00	1170.00	1170.00	-10.00	1	1278
09:49:24	1165.00	1170.00	1170.00	-10.00	1	1277
09:49:16	1165.00	1170.00	1170.00	-10.00	1	1276
09:48:37	1165.00	1170.00	1170.00	-10.00	1	1275
09:48:34	1165.00	1170.00	1170.00	-10.00	1	1274
09:48:14	1165.00	1170.00	1165.00	-15.00	1	1273
09:47:56	1160.00	1165.00	1165.00	-15.00	15	1272
09:47:30	1160.00	1165.00	1160.00	-20.00	1	1257
09:47:25	1160.00	1165.00	1160.00	-20.00	1	1256
09:47:04	1160.00	1165.00	1160.00	-20.00	1	1255
09:46:08	1160.00	1165.00	1160.00	-20.00	1	1254
09:46:02	1160.00	1165.00	1160.00	-20.00	1	1253
09:46:01	1160.00	1165.00	1160.00	-20.00	1	1252
09:46:01	1155.00	1160.00	1160.00	-20.00	4	1251
09:46:00	1155.00	1160.00	1160.00	-20.00	2	1247
09:46:00	1155.00	1160.00	1160.00	-20.00	1	1245
09:45:54	1155.00	1160.00	1160.00	-20.00	1	1244
09:45:52	1155.00	1160.00	1160.00	-20.00	1	1243
09:45:41	1155.00	1160.00	1160.00	-20.00	1	1242
09:45:37	1155.00	1160.00	1160.00	-20.00	1	1241
09:45:34	1155.00	1160.00	1160.00	-20.00	2	1240
09:45:28	1155.00	1160.00	1160.00	-20.00	1	1238
09:45:11	1155.00	1160.00	1155.00	-25.00	1	1237
09:45:10	1155.00	1160.00	1160.00	-20.00	1	1236
09:44:58	1155.00	1160.00	1160.00	-20.00	1	1235
09:43:42	1155.00	1160.00	1155.00	-25.00	1	1234
09:43:34	1155.00	1160.00	1160.00	-20.00	1	1233
09:43:32	1155.00	1160.00	1160.00	-20.00	1	1232
09:43:23	1155.00	1160.00	1160.00	-20.00	2	1231
09:42:34	1155.00	1160.00	1160.00	-20.00	1	1229
09:42:27	1155.00	1160.00	1155.00	-25.00	1	1228
09:42:18	1155.00	1160.00	1160.00	-20.00	1	1227
09:41:50	1155.00	1160.00	1160.00	-20.00	1	1226
09:41:43	1155.00	1160.00	1160.00	-20.00	2	1225
09:41:29	1155.00	1160.00	1155.00	-25.00	1	1223
09:41:23	1155.00	1160.00	1155.00	-25.00	1	1222
09:41:17	1155.00	1160.00	1155.00	-25.00	1	1221
09:41:15	1155.00	1160.00	1160.00	-20.00	1	1220
09:40:53	1155.00	1160.00	1155.00	-25.00	1	1219
09:40:40	1155.00	1160.00	1155.00	-25.00	1	1218
09:40:29	1155.00	1160.00	1160.00	-20.00	2	1217
09:39:40	1155.00	1160.00	1155.00	-25.00	1	1215
09:39:29	1155.00	1160.00	1160.00	-20.00	1	1214
09:38:24	1155.00	1160.00	1160.00	-20.00	1	1213
09:38:19	1155.00	1160.00	1155.00	-25.00	1	1212
09:38:08	1155.00	1160.00	1160.00	-20.00	1	1211
09:37:42	1155.00	1160.00	1155.00	-25.00	1	1210
09:37:32	1155.00	1160.00	1160.00	-20.00	1	1209
09:37:27	1155.00	1160.00	1160.00	-20.00	1	1208
09:37:25	1155.00	1160.00	1160.00	-20.00	1	1207
09:37:24	1155.00	1160.00	1160.00	-20.00	2	1206
09:37:20	1155.00	1160.00	1160.00	-20.00	2	1204
09:37:06	1155.00	1160.00	1160.00	-20.00	1	1202
09:36:52	1155.00	1160.00	1160.00	-20.00	1	1201
09:36:38	1155.00	1160.00	1160.00	-20.00	1	1200
09:36:32	1155.00	1160.00	1155.00	-25.00	1	1199
09:36:27	1155.00	1160.00	1155.00	-25.00	1	1198
09:35:17	1155.00	1160.00	1155.00	-25.00	1	1197
09:35:02	1155.00	1160.00	1155.00	-25.00	1	1196
09:35:02	1150.00	1155.00	1155.00	-25.00	3	1195
09:35:02	1150.00	1155.00	1155.00	-25.00	6	1192
09:34:52	1150.00	1155.00	1155.00	-25.00	1	1186
09:34:52	1150.00	1155.00	1155.00	-25.00	1	1185
09:34:50	1150.00	1155.00	1155.00	-25.00	1	1184
09:34:48	1150.00	1155.00	1155.00	-25.00	1	1183
09:34:38	1150.00	1155.00	1155.00	-25.00	1	1182
09:34:36	1150.00	1155.00	1155.00	-25.00	1	1181
09:34:25	1150.00	1155.00	1155.00	-25.00	1	1180
09:34:19	1150.00	1155.00	1155.00	-25.00	1	1179
09:34:12	1150.00	1155.00	1150.00	-30.00	2	1178
09:34:12	1150.00	1155.00	1155.00	-25.00	1	1176
09:34:10	1150.00	1155.00	1155.00	-25.00	1	1175
09:34:10	1150.00	1155.00	1155.00	-25.00	6	1174
09:34:10	1150.00	1155.00	1155.00	-25.00	1	1168
09:34:06	1150.00	1155.00	1155.00	-25.00	1	1167
09:33:59	1150.00	1155.00	1150.00	-30.00	1	1166
09:33:58	1150.00	1155.00	1155.00	-25.00	1	1165
09:33:57	1150.00	1155.00	1150.00	-30.00	2	1164
09:33:51	1150.00	1155.00	1155.00	-25.00	1	1162
09:33:51	1150.00	1155.00	1155.00	-25.00	1	1161
09:33:51	1150.00	1155.00	1155.00	-25.00	1	1160
09:33:51	1150.00	1155.00	1150.00	-30.00	1	1159
09:33:45	1150.00	1155.00	1155.00	-25.00	1	1158
09:33:43	1150.00	1155.00	1150.00	-30.00	1	1157
09:33:36	1150.00	1155.00	1155.00	-25.00	1	1156
09:33:36	1150.00	1155.00	1155.00	-25.00	1	1155
09:33:35	1155.00	1160.00	1155.00	-25.00	65	1154
09:33:06	1155.00	1160.00	1155.00	-25.00	1	1089
09:32:39	1155.00	1160.00	1155.00	-25.00	1	1088
09:32:27	1155.00	1160.00	1160.00	-20.00	2	1087
09:32:22	1155.00	1160.00	1155.00	-25.00	1	1085
09:32:12	1155.00	1160.00	1160.00	-20.00	1	1084
09:32:02	1155.00	1160.00	1155.00	-25.00	1	1083
09:32:01	1155.00	1160.00	1160.00	-20.00	1	1082
09:31:53	1155.00	1160.00	1160.00	-20.00	2	1081
09:31:40	1155.00	1160.00	1160.00	-20.00	1	1079
09:31:05	1155.00	1160.00	1160.00	-20.00	1	1078
09:30:37	1155.00	1160.00	1160.00	-20.00	5	1077
09:30:18	1155.00	1160.00	1160.00	-20.00	1	1072
09:30:00	1155.00	1160.00	1160.00	-20.00	1	1071
09:29:42	1155.00	1160.00	1160.00	-20.00	1	1070
09:29:41	1160.00	1165.00	1160.00	-20.00	1	1069
09:29:41	1160.00	1165.00	1160.00	-20.00	1	1068
09:29:41	1155.00	1160.00	1160.00	-20.00	1	1067
09:29:41	1155.00	1160.00	1160.00	-20.00	1	1066
09:29:41	1155.00	1160.00	1160.00	-20.00	1	1065
09:29:41	1155.00	1160.00	1160.00	-20.00	1	1064
09:29:41	1155.00	1160.00	1160.00	-20.00	1	1063
09:29:39	1160.00	1165.00	1160.00	-20.00	2	1062
09:29:39	1160.00	1165.00	1160.00	-20.00	1	1060
09:29:39	1160.00	1165.00	1160.00	-20.00	2	1059
09:29:39	1160.00	1165.00	1160.00	-20.00	2	1057
09:29:39	1160.00	1165.00	1160.00	-20.00	12	1055
09:29:39	1160.00	1165.00	1160.00	-20.00	13	1043
09:29:39	1160.00	1165.00	1160.00	-20.00	1	1030
09:29:37	1160.00	1165.00	1160.00	-20.00	2	1029
09:29:27	1160.00	1165.00	1165.00	-15.00	2	1027
09:29:24	1160.00	1165.00	1165.00	-15.00	1	1025
09:29:11	1160.00	1165.00	1165.00	-15.00	1	1024
09:28:55	1160.00	1165.00	1165.00	-15.00	1	1023
09:28:54	1160.00	1165.00	1160.00	-20.00	1	1022
09:28:28	1160.00	1165.00	1165.00	-15.00	1	1021
09:28:05	1160.00	1165.00	1160.00	-20.00	5	1020
09:28:01	1160.00	1165.00	1160.00	-20.00	2	1015
09:27:58	1160.00	1165.00	1165.00	-15.00	1	1013
09:27:54	1160.00	1165.00	1165.00	-15.00	2	1012
09:27:39	1160.00	1165.00	1165.00	-15.00	1	1010
09:27:23	1160.00	1165.00	1165.00	-15.00	1	1009
09:25:50	1160.00	1165.00	1160.00	-20.00	1	1008
09:25:39	1160.00	1165.00	1165.00	-15.00	1	1007
09:25:05	1160.00	1165.00	1165.00	-15.00	1	1006
09:25:04	1160.00	1165.00	1160.00	-20.00	1	1005
09:24:44	1160.00	1165.00	1165.00	-15.00	1	1004
09:24:37	1160.00	1165.00	1165.00	-15.00	1	1003
09:24:36	1165.00	1170.00	1165.00	-15.00	7	1002
09:24:35	1165.00	1170.00	1165.00	-15.00	1	995
09:23:53	1165.00	1170.00	1165.00	-15.00	2	994
09:23:23	1165.00	1170.00	1165.00	-15.00	1	992
09:23:22	1165.00	1170.00	1165.00	-15.00	1	991
09:23:22	1165.00	1170.00	1165.00	-15.00	1	990
09:23:22	1160.00	1165.00	1165.00	-15.00	9	989
09:23:22	1160.00	1165.00	1165.00	-15.00	8	980
09:23:22	1160.00	1165.00	1165.00	-15.00	5	972
09:23:03	1160.00	1165.00	1160.00	-20.00	1	967
09:22:59	1160.00	1165.00	1160.00	-20.00	1	966
09:22:49	1160.00	1165.00	1160.00	-20.00	1	965
09:22:42	1160.00	1165.00	1160.00	-20.00	1	964
09:22:41	1160.00	1165.00	1160.00	-20.00	6	963
09:22:20	1160.00	1165.00	1160.00	-20.00	1	957
09:22:16	1160.00	1170.00	1160.00	-20.00	1	956
09:21:47	1165.00	1170.00	1165.00	-15.00	1	955
09:21:46	1165.00	1170.00	1165.00	-15.00	1	954
09:21:02	1165.00	1170.00	1165.00	-15.00	4	953
09:20:55	1165.00	1170.00	1165.00	-15.00	1	949
09:20:47	1165.00	1170.00	1165.00	-15.00	1	948
09:20:46	1165.00	1170.00	1165.00	-15.00	2	947
09:20:41	1165.00	1170.00	1165.00	-15.00	1	945
09:20:32	1165.00	1170.00	1165.00	-15.00	1	944
09:20:22	1165.00	1170.00	1165.00	-15.00	1	943
09:20:13	1165.00	1170.00	1165.00	-15.00	1	942
09:20:06	1165.00	1170.00	1165.00	-15.00	1	941
09:20:04	1165.00	1170.00	1165.00	-15.00	1	940
09:19:42	1165.00	1170.00	1165.00	-15.00	1	939
09:19:41	1165.00	1170.00	1165.00	-15.00	1	938
09:19:22	1165.00	1170.00	1165.00	-15.00	1	937
09:19:09	1165.00	1170.00	1165.00	-15.00	1	936
09:18:57	1165.00	1170.00	1165.00	-15.00	1	935
09:18:50	1165.00	1170.00	1165.00	-15.00	1	934
09:18:44	1165.00	1170.00	1165.00	-15.00	1	933
09:18:38	1165.00	1170.00	1165.00	-15.00	1	932
09:18:28	1165.00	1170.00	1165.00	-15.00	5	931
09:18:21	1165.00	1170.00	1165.00	-15.00	1	926
09:18:00	1165.00	1170.00	1165.00	-15.00	2	925
09:17:45	1165.00	1170.00	1165.00	-15.00	1	923
09:17:45	1165.00	1170.00	1165.00	-15.00	1	922
09:17:38	1160.00	1165.00	1165.00	-15.00	4	921
09:17:38	1165.00	1170.00	1165.00	-15.00	6	917
09:17:31	1165.00	1170.00	1165.00	-15.00	1	911
09:17:25	1165.00	1170.00	1165.00	-15.00	1	910
09:17:22	1165.00	1170.00	1165.00	-15.00	1	909
09:17:08	1165.00	1170.00	1165.00	-15.00	1	908
09:17:07	1165.00	1170.00	1170.00	-10.00	1	907
09:17:02	1165.00	1170.00	1165.00	-15.00	1	906
09:16:33	1165.00	1170.00	1170.00	-10.00	1	905
09:16:11	1165.00	1170.00	1170.00	-10.00	1	904
09:16:11	1165.00	1170.00	1170.00	-10.00	1	903
09:16:11	1165.00	1170.00	1170.00	-10.00	1	902
09:16:11	1165.00	1170.00	1170.00	-10.00	1	901
09:16:08	1170.00	1175.00	1170.00	-10.00	9	900
09:15:56	1170.00	1175.00	1170.00	-10.00	1	891
09:15:39	1170.00	1175.00	1170.00	-10.00	1	890
09:15:32	1170.00	1175.00	1170.00	-10.00	1	889
09:15:12	1170.00	1175.00	1170.00	-10.00	2	888
09:15:12	1170.00	1175.00	1175.00	-5.00	1	886
09:15:09	1170.00	1175.00	1170.00	-10.00	1	885
09:15:07	1170.00	1175.00	1170.00	-10.00	1	884
09:15:05	1170.00	1175.00	1170.00	-10.00	1	883
09:14:55	1170.00	1175.00	1175.00	-5.00	1	882
09:14:47	1170.00	1175.00	1175.00	-5.00	1	881
09:14:46	1170.00	1175.00	1170.00	-10.00	1	880
09:14:45	1170.00	1175.00	1175.00	-5.00	1	879
09:14:38	1170.00	1175.00	1170.00	-10.00	1	878
09:14:09	1170.00	1175.00	1175.00	-5.00	1	877
09:14:07	1170.00	1175.00	1175.00	-5.00	1	876
09:13:49	1170.00	1175.00	1175.00	-5.00	2	875
09:13:48	1170.00	1175.00	1170.00	-10.00	2	873
09:13:41	1170.00	1175.00	1170.00	-10.00	3	871
09:13:35	1170.00	1175.00	1175.00	-5.00	1	868
09:13:32	1170.00	1175.00	1175.00	-5.00	1	867
09:13:18	1170.00	1175.00	1175.00	-5.00	1	866
09:12:33	1170.00	1175.00	1170.00	-10.00	1	865
09:12:28	1170.00	1175.00	1170.00	-10.00	1	864
09:12:27	1170.00	1175.00	1170.00	-10.00	1	863
09:12:22	1170.00	1175.00	1170.00	-10.00	1	862
09:12:19	1170.00	1175.00	1170.00	-10.00	1	861
09:12:08	1170.00	1175.00	1170.00	-10.00	1	860
09:12:07	1170.00	1175.00	1170.00	-10.00	1	859
09:12:05	1170.00	1175.00	1170.00	-10.00	1	858
09:12:05	1170.00	1175.00	1170.00	-10.00	1	857
09:12:03	1170.00	1175.00	1170.00	-10.00	1	856
09:12:00	1170.00	1175.00	1170.00	-10.00	1	855
09:12:00	1165.00	1170.00	1170.00	-10.00	1	854
09:12:00	1170.00	1175.00	1170.00	-10.00	15	853
09:11:54	1170.00	1175.00	1175.00	-5.00	2	838
09:11:45	1170.00	1175.00	1170.00	-10.00	1	836
09:11:36	1170.00	1175.00	1175.00	-5.00	1	835
09:11:30	1170.00	1175.00	1175.00	-5.00	1	834
09:11:27	1170.00	1175.00	1170.00	-10.00	1	833
09:11:21	1170.00	1175.00	1175.00	-5.00	1	832
09:11:18	1170.00	1175.00	1170.00	-10.00	1	831
09:11:18	1165.00	1170.00	1170.00	-10.00	1	830
09:11:18	1165.00	1170.00	1170.00	-10.00	1	829
09:11:16	1170.00	1175.00	1170.00	-10.00	1	828
09:11:16	1170.00	1175.00	1170.00	-10.00	1	827
09:11:16	1170.00	1175.00	1170.00	-10.00	1	826
09:11:16	1170.00	1175.00	1170.00	-10.00	1	825
09:11:14	1165.00	1170.00	1170.00	-10.00	1	824
09:11:13	1165.00	1170.00	1170.00	-10.00	1	823
09:11:09	1170.00	1175.00	1170.00	-10.00	1	822
09:11:09	1170.00	1175.00	1170.00	-10.00	2	821
09:11:09	1165.00	1170.00	1170.00	-10.00	2	819
09:11:09	1170.00	1175.00	1170.00	-10.00	3	817
09:11:09	1170.00	1175.00	1170.00	-10.00	1	814
09:11:08	1170.00	1175.00	1170.00	-10.00	1	813
09:11:08	1165.00	1170.00	1170.00	-10.00	1	812
09:11:08	1170.00	1175.00	1170.00	-10.00	2	811
09:11:08	1170.00	1175.00	1170.00	-10.00	1	809
09:11:08	1170.00	1175.00	1170.00	-10.00	1	808
09:11:08	1170.00	1175.00	1170.00	-10.00	1	807
09:11:08	1170.00	1175.00	1170.00	-10.00	1	806
09:11:08	1165.00	1170.00	1170.00	-10.00	1	805
09:11:08	1165.00	1170.00	1170.00	-10.00	1	804
09:11:08	1165.00	1170.00	1170.00	-10.00	1	803
09:11:06	1165.00	1170.00	1170.00	-10.00	1	802
09:11:06	1165.00	1170.00	1170.00	-10.00	1	801
09:11:01	1165.00	1170.00	1170.00	-10.00	1	800
09:10:59	1165.00	1170.00	1170.00	-10.00	2	799
09:10:55	1165.00	1170.00	1170.00	-10.00	1	797
09:10:50	1165.00	1170.00	1170.00	-10.00	1	796
09:10:47	1165.00	1170.00	1170.00	-10.00	1	795
09:10:43	1165.00	1170.00	1170.00	-10.00	1	794
09:10:39	1165.00	1170.00	1170.00	-10.00	1	793
09:10:35	1165.00	1170.00	1170.00	-10.00	2	792
09:10:35	1165.00	1170.00	1170.00	-10.00	1	790
09:10:29	1165.00	1170.00	1170.00	-10.00	1	789
09:10:28	1165.00	1170.00	1165.00	-15.00	1	788
09:10:27	1165.00	1170.00	1170.00	-10.00	1	787
09:10:20	1165.00	1170.00	1165.00	-15.00	1	786
09:10:15	1160.00	1165.00	1165.00	-15.00	11	785
09:10:13	1155.00	1160.00	1160.00	-20.00	2	774
09:10:13	1160.00	1165.00	1160.00	-20.00	1	772
09:10:12	1160.00	1165.00	1160.00	-20.00	1	771
09:10:09	1160.00	1165.00	1160.00	-20.00	2	770
09:10:09	1160.00	1165.00	1160.00	-20.00	3	768
09:10:09	1160.00	1165.00	1160.00	-20.00	2	765
09:10:09	1160.00	1165.00	1160.00	-20.00	1	763
09:10:09	1155.00	1165.00	1165.00	-15.00	1	762
09:10:09	1160.00	1165.00	1160.00	-20.00	1	761
09:10:09	1160.00	1165.00	1160.00	-20.00	1	760
09:10:07	1155.00	1160.00	1160.00	-20.00	1	759
09:10:06	1160.00	1165.00	1160.00	-20.00	1	758
09:10:05	1155.00	1160.00	1160.00	-20.00	1	757
09:10:03	1160.00	1165.00	1160.00	-20.00	2	756
09:10:03	1160.00	1165.00	1160.00	-20.00	1	754
09:10:03	1160.00	1165.00	1160.00	-20.00	1	753
09:10:01	1155.00	1160.00	1160.00	-20.00	1	752
09:09:59	1155.00	1160.00	1160.00	-20.00	1	751
09:09:56	1155.00	1160.00	1160.00	-20.00	1	750
09:09:56	1155.00	1160.00	1160.00	-20.00	1	749
09:09:55	1155.00	1160.00	1160.00	-20.00	1	748
09:09:52	1155.00	1160.00	1160.00	-20.00	1	747
09:09:50	1155.00	1160.00	1160.00	-20.00	1	746
09:09:44	1155.00	1160.00	1160.00	-20.00	1	745
09:09:43	1155.00	1160.00	1160.00	-20.00	1	744
09:09:38	1155.00	1160.00	1160.00	-20.00	2	743
09:09:36	1155.00	1160.00	1160.00	-20.00	1	741
09:09:35	1155.00	1160.00	1160.00	-20.00	1	740
09:09:18	1155.00	1160.00	1160.00	-20.00	1	739
09:09:17	1155.00	1160.00	1160.00	-20.00	1	738
09:09:14	1155.00	1160.00	1160.00	-20.00	1	737
09:09:13	1155.00	1160.00	1160.00	-20.00	1	736
09:09:12	1155.00	1160.00	1160.00	-20.00	1	735
09:09:11	1155.00	1160.00	1160.00	-20.00	1	734
09:09:11	1155.00	1160.00	1160.00	-20.00	1	733
09:09:09	1155.00	1160.00	1160.00	-20.00	3	732
09:09:07	1155.00	1160.00	1160.00	-20.00	1	729
09:09:05	1155.00	1160.00	1160.00	-20.00	1	728
09:09:02	1155.00	1160.00	1160.00	-20.00	1	727
09:09:01	1155.00	1160.00	1160.00	-20.00	1	726
09:08:58	1155.00	1160.00	1160.00	-20.00	1	725
09:08:57	1155.00	1160.00	1160.00	-20.00	1	724
09:08:54	1155.00	1160.00	1160.00	-20.00	2	723
09:08:54	1155.00	1160.00	1160.00	-20.00	1	721
09:08:54	1155.00	1160.00	1160.00	-20.00	1	720
09:08:51	1155.00	1160.00	1160.00	-20.00	1	719
09:08:49	1155.00	1160.00	1160.00	-20.00	2	718
09:08:49	1155.00	1160.00	1160.00	-20.00	1	716
09:08:43	1155.00	1160.00	1160.00	-20.00	1	715
09:08:36	1155.00	1160.00	1160.00	-20.00	1	714
09:08:32	1155.00	1160.00	1160.00	-20.00	1	713
09:08:29	1155.00	1160.00	1160.00	-20.00	1	712
09:08:27	1155.00	1160.00	1160.00	-20.00	2	711
09:08:27	1155.00	1160.00	1160.00	-20.00	1	709
09:08:24	1155.00	1160.00	1160.00	-20.00	1	708
09:08:22	1155.00	1160.00	1160.00	-20.00	1	707
09:08:17	1155.00	1160.00	1160.00	-20.00	2	706
09:07:47	1155.00	1160.00	1160.00	-20.00	1	704
09:07:47	1155.00	1160.00	1155.00	-25.00	1	703
09:07:47	1155.00	1160.00	1160.00	-20.00	1	702
09:07:46	1155.00	1160.00	1160.00	-20.00	1	701
09:07:41	1155.00	1160.00	1160.00	-20.00	1	700
09:07:41	1155.00	1160.00	1160.00	-20.00	1	699
09:07:31	1155.00	1160.00	1160.00	-20.00	1	698
09:07:28	1155.00	1160.00	1160.00	-20.00	1	697
09:07:27	1155.00	1160.00	1160.00	-20.00	1	696
09:07:25	1155.00	1160.00	1160.00	-20.00	2	695
09:07:08	1155.00	1160.00	1160.00	-20.00	1	693
09:07:06	1155.00	1160.00	1160.00	-20.00	1	692
09:07:03	1155.00	1160.00	1155.00	-25.00	1	691
09:07:00	1155.00	1160.00	1160.00	-20.00	1	690
09:06:51	1150.00	1155.00	1155.00	-25.00	2	689
09:06:50	1150.00	1155.00	1155.00	-25.00	1	687
09:06:50	1150.00	1155.00	1155.00	-25.00	1	686
09:06:49	1150.00	1155.00	1155.00	-25.00	1	685
09:06:49	1150.00	1155.00	1155.00	-25.00	1	684
09:06:49	1150.00	1155.00	1155.00	-25.00	1	683
09:06:47	1150.00	1155.00	1155.00	-25.00	1	682
09:06:47	1150.00	1155.00	1155.00	-25.00	1	681
09:06:46	1150.00	1155.00	1155.00	-25.00	1	680
09:06:44	1150.00	1155.00	1155.00	-25.00	1	679
09:06:40	1150.00	1155.00	1155.00	-25.00	2	678
09:06:40	1150.00	1155.00	1155.00	-25.00	1	676
09:06:37	1150.00	1155.00	1155.00	-25.00	1	675
09:06:37	1150.00	1155.00	1155.00	-25.00	1	674
09:06:37	1150.00	1155.00	1155.00	-25.00	1	673
09:06:36	1150.00	1155.00	1155.00	-25.00	1	672
09:06:36	1150.00	1155.00	1155.00	-25.00	1	671
09:06:35	1150.00	1155.00	1155.00	-25.00	1	670
09:06:34	1150.00	1155.00	1155.00	-25.00	1	669
09:06:34	1150.00	1155.00	1155.00	-25.00	6	668
09:06:22	1150.00	1155.00	1155.00	-25.00	1	662
09:06:14	1150.00	1155.00	1155.00	-25.00	1	661
09:06:03	1150.00	1155.00	1155.00	-25.00	1	660
09:05:57	1150.00	1155.00	1155.00	-25.00	5	659
09:05:54	1150.00	1155.00	1155.00	-25.00	1	654
09:05:50	1150.00	1155.00	1155.00	-25.00	1	653
09:05:49	1150.00	1155.00	1155.00	-25.00	2	652
09:05:42	1150.00	1155.00	1155.00	-25.00	2	650
09:05:42	1150.00	1155.00	1155.00	-25.00	1	648
09:05:42	1150.00	1155.00	1150.00	-30.00	1	647
09:05:41	1150.00	1155.00	1150.00	-30.00	2	646
09:05:38	1150.00	1155.00	1155.00	-25.00	1	644
09:05:32	1150.00	1155.00	1150.00	-30.00	1	643
09:05:28	1150.00	1155.00	1150.00	-30.00	1	642
09:05:26	1150.00	1155.00	1155.00	-25.00	1	641
09:05:24	1150.00	1155.00	1150.00	-30.00	2	640
09:05:20	1145.00	1150.00	1150.00	-30.00	8	638
09:05:20	1150.00	1155.00	1150.00	-30.00	1	630
09:05:20	1150.00	1155.00	1150.00	-30.00	2	629
09:05:20	1150.00	1155.00	1150.00	-30.00	4	627
09:05:20	1150.00	1155.00	1150.00	-30.00	2	623
09:05:20	1150.00	1155.00	1150.00	-30.00	1	621
09:05:20	1150.00	1155.00	1150.00	-30.00	20	620
09:05:20	1150.00	1155.00	1150.00	-30.00	32	600
09:05:20	1150.00	1155.00	1150.00	-30.00	9	568
09:05:20	1150.00	1155.00	1155.00	-25.00	1	559
09:05:19	1150.00	1155.00	1155.00	-25.00	1	558
09:05:14	1155.00	1160.00	1155.00	-25.00	1	557
09:05:11	1150.00	1160.00	1150.00	-30.00	1	556
09:05:11	1155.00	1160.00	1155.00	-25.00	1	555
09:05:11	1155.00	1160.00	1155.00	-25.00	1	554
09:05:10	1150.00	1155.00	1155.00	-25.00	1	553
09:05:09	1155.00	1160.00	1155.00	-25.00	1	552
09:05:09	1155.00	1160.00	1155.00	-25.00	1	551
09:05:09	1155.00	1160.00	1155.00	-25.00	1	550
09:05:08	1150.00	1155.00	1155.00	-25.00	1	549
09:05:08	1150.00	1155.00	1155.00	-25.00	1	548
09:05:08	1155.00	1160.00	1155.00	-25.00	1	547
09:05:07	1150.00	1155.00	1155.00	-25.00	1	546
09:05:06	1150.00	1155.00	1155.00	-25.00	1	545
09:05:06	1150.00	1155.00	1155.00	-25.00	1	544
09:05:05	1150.00	1155.00	1155.00	-25.00	1	543
09:05:05	1150.00	1155.00	1155.00	-25.00	1	542
09:05:04	1150.00	1155.00	1155.00	-25.00	1	541
09:05:03	1150.00	1155.00	1155.00	-25.00	1	540
09:05:02	1150.00	1155.00	1155.00	-25.00	1	539
09:05:02	1150.00	1155.00	1155.00	-25.00	1	538
09:05:01	1155.00	1160.00	1155.00	-25.00	1	537
09:05:00	1155.00	1160.00	1155.00	-25.00	7	536
09:05:00	1155.00	1160.00	1155.00	-25.00	1	529
09:04:58	1155.00	1160.00	1155.00	-25.00	1	528
09:04:57	1155.00	1160.00	1155.00	-25.00	1	527
09:04:57	1150.00	1155.00	1155.00	-25.00	4	526
09:04:57	1150.00	1155.00	1155.00	-25.00	10	522
09:04:56	1150.00	1155.00	1155.00	-25.00	2	512
09:04:56	1150.00	1155.00	1155.00	-25.00	1	510
09:04:55	1150.00	1155.00	1150.00	-30.00	1	509
09:04:54	1150.00	1155.00	1155.00	-25.00	1	508
09:04:52	1150.00	1155.00	1155.00	-25.00	2	507
09:04:47	1150.00	1155.00	1155.00	-25.00	1	505
09:04:45	1150.00	1155.00	1150.00	-30.00	1	504
09:04:45	1150.00	1155.00	1155.00	-25.00	1	503
09:04:44	1150.00	1155.00	1155.00	-25.00	1	502
09:04:44	1150.00	1155.00	1155.00	-25.00	1	501
09:04:39	1150.00	1155.00	1150.00	-30.00	5	500
09:04:39	1150.00	1155.00	1150.00	-30.00	1	495
09:04:34	1150.00	1155.00	1155.00	-25.00	1	494
09:04:31	1150.00	1155.00	1155.00	-25.00	1	493
09:04:27	1150.00	1155.00	1155.00	-25.00	1	492
09:04:20	1150.00	1155.00	1155.00	-25.00	1	491
09:04:18	1150.00	1155.00	1155.00	-25.00	1	490
09:04:17	1150.00	1155.00	1155.00	-25.00	1	489
09:04:17	1150.00	1155.00	1155.00	-25.00	1	488
09:04:14	1150.00	1155.00	1155.00	-25.00	1	487
09:04:13	1150.00	1155.00	1155.00	-25.00	1	486
09:04:11	1150.00	1155.00	1155.00	-25.00	1	485
09:04:08	1150.00	1155.00	1150.00	-30.00	1	484
09:04:08	1150.00	1155.00	1150.00	-30.00	1	483
09:04:06	1150.00	1155.00	1150.00	-30.00	1	482
09:04:03	1150.00	1155.00	1150.00	-30.00	1	481
09:04:02	1150.00	1155.00	1155.00	-25.00	1	480
09:03:59	1150.00	1155.00	1150.00	-30.00	2	479
09:03:58	1150.00	1155.00	1155.00	-25.00	1	477
09:03:50	1150.00	1155.00	1155.00	-25.00	1	476
09:03:49	1150.00	1155.00	1155.00	-25.00	1	475
09:03:44	1150.00	1155.00	1155.00	-25.00	1	474
09:03:43	1150.00	1155.00	1150.00	-30.00	1	473
09:03:42	1150.00	1155.00	1155.00	-25.00	5	472
09:03:39	1150.00	1155.00	1155.00	-25.00	1	467
09:03:37	1150.00	1155.00	1155.00	-25.00	2	466
09:03:37	1150.00	1155.00	1155.00	-25.00	1	464
09:03:36	1150.00	1155.00	1150.00	-30.00	3	463
09:03:35	1150.00	1155.00	1155.00	-25.00	1	460
09:03:32	1150.00	1155.00	1150.00	-30.00	1	459
09:03:27	1150.00	1155.00	1155.00	-25.00	1	458
09:03:26	1150.00	1155.00	1155.00	-25.00	1	457
09:03:26	1150.00	1155.00	1155.00	-25.00	1	456
09:03:26	1155.00	1160.00	1155.00	-25.00	1	455
09:03:26	1155.00	1160.00	1155.00	-25.00	1	454
09:03:26	1155.00	1160.00	1155.00	-25.00	2	453
09:03:26	1155.00	1160.00	1155.00	-25.00	1	451
09:03:24	1155.00	1160.00	1155.00	-25.00	5	450
09:03:18	1155.00	1160.00	1160.00	-20.00	1	445
09:03:17	1155.00	1160.00	1155.00	-25.00	1	444
09:03:13	1155.00	1160.00	1155.00	-25.00	2	443
09:03:10	1155.00	1160.00	1155.00	-25.00	3	441
09:03:10	1155.00	1160.00	1155.00	-25.00	2	438
09:03:10	1155.00	1160.00	1155.00	-25.00	1	436
09:03:09	1155.00	1160.00	1155.00	-25.00	1	435
09:03:08	1155.00	1160.00	1155.00	-25.00	8	434
09:03:07	1155.00	1160.00	1155.00	-25.00	7	426
09:03:05	1155.00	1160.00	1155.00	-25.00	1	419
09:03:03	1155.00	1160.00	1155.00	-25.00	1	418
09:02:59	1155.00	1160.00	1155.00	-25.00	5	417
09:02:59	1155.00	1160.00	1155.00	-25.00	1	412
09:02:59	1155.00	1160.00	1160.00	-20.00	1	411
09:02:55	1155.00	1160.00	1160.00	-20.00	1	410
09:02:55	1155.00	1160.00	1160.00	-20.00	1	409
09:02:52	1160.00	1165.00	1160.00	-20.00	1	408
09:02:52	1160.00	1165.00	1160.00	-20.00	10	407
09:02:52	1160.00	1165.00	1160.00	-20.00	7	397
09:02:52	1160.00	1165.00	1160.00	-20.00	1	390
09:02:48	1160.00	1165.00	1160.00	-20.00	1	389
09:02:47	1160.00	1165.00	1160.00	-20.00	2	388
09:02:47	1160.00	1165.00	1160.00	-20.00	1	386
09:02:45	1160.00	1165.00	1160.00	-20.00	1	385
09:02:45	1160.00	1165.00	1160.00	-20.00	1	384
09:02:44	1160.00	1165.00	1160.00	-20.00	1	383
09:02:44	1160.00	1165.00	1160.00	-20.00	1	382
09:02:42	1160.00	1165.00	1160.00	-20.00	1	381
09:02:40	1160.00	1165.00	1160.00	-20.00	1	380
09:02:39	1160.00	1165.00	1160.00	-20.00	1	379
09:02:32	1160.00	1165.00	1165.00	-15.00	2	378
09:02:30	1160.00	1165.00	1165.00	-15.00	1	376
09:02:28	1165.00	1170.00	1165.00	-15.00	12	375
09:02:28	1165.00	1170.00	1165.00	-15.00	5	363
09:02:23	1165.00	1170.00	1165.00	-15.00	2	358
09:02:21	1165.00	1170.00	1165.00	-15.00	3	356
09:02:19	1165.00	1170.00	1165.00	-15.00	1	353
09:02:17	1165.00	1170.00	1170.00	-10.00	1	352
09:02:11	1165.00	1170.00	1165.00	-15.00	1	351
09:02:10	1165.00	1170.00	1165.00	-15.00	1	350
09:02:09	1165.00	1170.00	1165.00	-15.00	1	349
09:02:07	1165.00	1170.00	1165.00	-15.00	1	348
09:02:02	1165.00	1170.00	1165.00	-15.00	1	347
09:01:57	1165.00	1170.00	1170.00	-10.00	1	346
09:01:56	1165.00	1170.00	1170.00	-10.00	1	345
09:01:47	1170.00	1175.00	1170.00	-10.00	4	344
09:01:47	1170.00	1175.00	1170.00	-10.00	4	340
09:01:47	1170.00	1175.00	1170.00	-10.00	2	336
09:01:47	1170.00	1175.00	1170.00	-10.00	14	334
09:01:46	1170.00	1175.00	1170.00	-10.00	6	320
09:01:45	1170.00	1175.00	1175.00	-5.00	1	314
09:01:45	1175.00	1180.00	1175.00	-5.00	21	313
09:01:45	1175.00	1180.00	1175.00	-5.00	9	292
09:01:45	1175.00	1180.00	1175.00	-5.00	1	283
09:01:45	1180.00	1185.00	1180.00	0	57	282
09:01:43	1180.00	1185.00	1185.00	+5.00	1	225
09:01:43	1180.00	1185.00	1185.00	+5.00	1	224
09:01:35	1180.00	1185.00	1185.00	+5.00	1	223
09:01:32	1180.00	1185.00	1185.00	+5.00	2	222
09:01:28	1180.00	1185.00	1185.00	+5.00	1	220
09:01:28	1180.00	1185.00	1185.00	+5.00	1	219
09:01:27	1180.00	1185.00	1185.00	+5.00	1	218
09:01:27	1180.00	1185.00	1185.00	+5.00	1	217
09:01:27	1180.00	1185.00	1185.00	+5.00	1	216
09:01:26	1180.00	1185.00	1185.00	+5.00	1	215
09:01:26	1185.00	1190.00	1185.00	+5.00	8	214
09:01:19	1185.00	1190.00	1185.00	+5.00	2	206
09:01:18	1185.00	1190.00	1190.00	+10.00	2	204
09:01:12	1180.00	1185.00	1185.00	+5.00	1	202
09:01:11	1180.00	1190.00	1190.00	+10.00	1	201
09:01:11	1180.00	1185.00	1185.00	+5.00	1	200
09:01:11	1180.00	1185.00	1185.00	+5.00	1	199
09:01:11	1180.00	1185.00	1185.00	+5.00	1	198
09:01:09	1180.00	1185.00	1185.00	+5.00	1	197
09:01:09	1180.00	1185.00	1185.00	+5.00	1	196
09:01:08	1180.00	1185.00	1185.00	+5.00	1	195
09:01:08	1180.00	1185.00	1185.00	+5.00	1	194
09:01:08	1180.00	1185.00	1185.00	+5.00	1	193
09:01:05	1180.00	1185.00	1185.00	+5.00	1	192
09:01:05	1180.00	1185.00	1185.00	+5.00	2	191
09:01:02	1180.00	1185.00	1185.00	+5.00	1	189
09:01:00	1180.00	1185.00	1185.00	+5.00	1	188
09:00:57	1180.00	1185.00	1185.00	+5.00	1	187
09:00:56	1180.00	1185.00	1185.00	+5.00	1	186
09:00:51	1180.00	1185.00	1185.00	+5.00	1	185
09:00:48	1180.00	1185.00	1185.00	+5.00	1	184
09:00:47	1180.00	1185.00	1185.00	+5.00	1	183
09:00:47	1180.00	1185.00	1185.00	+5.00	2	182
09:00:47	1180.00	1185.00	1185.00	+5.00	1	180
09:00:45	1180.00	1185.00	1185.00	+5.00	1	179
09:00:45	1180.00	1185.00	1185.00	+5.00	1	178
09:00:42	1185.00	1190.00	1185.00	+5.00	2	177
09:00:42	1180.00	1185.00	1185.00	+5.00	1	175
09:00:41	1180.00	1190.00	1190.00	+10.00	2	174
09:00:40	1180.00	1185.00	1185.00	+5.00	1	172
09:00:39	1180.00	1185.00	1185.00	+5.00	1	171
09:00:39	1180.00	1185.00	1185.00	+5.00	1	170
09:00:35	1185.00	1190.00	1185.00	+5.00	2	169
09:00:34	1180.00	1185.00	1185.00	+5.00	1	167
09:00:32	1180.00	1185.00	1185.00	+5.00	4	166
09:00:32	1180.00	1185.00	1185.00	+5.00	1	162
09:00:32	1180.00	1185.00	1180.00	0	1	161
09:00:30	1180.00	1185.00	1185.00	+5.00	3	160
09:00:30	1185.00	1190.00	1185.00	+5.00	4	157
09:00:30	1185.00	1190.00	1185.00	+5.00	3	153
09:00:30	1185.00	1190.00	1185.00	+5.00	1	150
09:00:30	1185.00	1190.00	1185.00	+5.00	10	149
09:00:30	1185.00	1190.00	1185.00	+5.00	24	139
09:00:30	1185.00	1190.00	1185.00	+5.00	1	115
09:00:29	1185.00	1190.00	1190.00	+10.00	1	114
09:00:26	1185.00	1190.00	1185.00	+5.00	1	113
09:00:26	1190.00	1195.00	1190.00	+10.00	22	112
09:00:26	1190.00	1195.00	1190.00	+10.00	2	90
09:00:26	1190.00	1195.00	1190.00	+10.00	3	88
09:00:24	1190.00	1195.00	1190.00	+10.00	1	85
09:00:19	1190.00	1195.00	1190.00	+10.00	1	84
09:00:19	1185.00	1190.00	1190.00	+10.00	12	83
09:00:19	--	--	1185.00	+5.00	71	71

　

其他人也逛...

Samsung Galaxy S25 (12G/256G)

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

Samsung Galaxy Z Fold8 (12G/512G)

KIRIN–生茶525ml(24入/箱)

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

麥當勞薯條(中)即享券

Roborock 石頭科技石頭掃地機器人 Qrevo C

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

大潤發5000元即享券(餘額型)

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

PChome 購物儲值1,000元

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

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

加密貨幣

比特幣BTC	86637.98	5,403.67	6.65%
以太幣ETH	2774.46	142.45	5.41%
瑞波幣XRP	1.55	0.14	9.89%
比特幣現金BCH	268.22	13.01	5.10%
萊特幣LTC	62.02	3.69	6.33%
卡達幣ADA	0.245657	0.02	7.86%
波場幣TRX	0.344275	0.00	1.34%
恆星幣XLM	0.217082	0.02	10.63%

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。