最新台股面臨多重賣壓形成「恐懼的總和」　法人：落底看4大指標熱門公股銀前4月海外獲利勁揚　4家貢獻占比逾2成

更新報價

高　力 (8996) 電機機械上市

1125.00 ▲+5.00 +0.45% 31.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.00	2,828	1125.00	12	1130.00	58	1120.00	1155.00	1065.00	1120.00

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	1125.00	1130.00	1125.00	+5.00	3	2828
13:30:00	1125.00	1130.00	1125.00	+5.00	104	2825
13:24:57	1120.00	1125.00	1120.00	0	1	2721
13:24:52	1115.00	1125.00	1125.00	+5.00	1	2720
13:24:51	1115.00	1125.00	1125.00	+5.00	1	2719
13:24:46	1115.00	1125.00	1125.00	+5.00	1	2718
13:24:41	1115.00	1125.00	1125.00	+5.00	1	2717
13:24:40	1120.00	1125.00	1120.00	0	1	2716
13:24:20	1120.00	1125.00	1120.00	0	9	2715
13:24:19	1120.00	1125.00	1125.00	+5.00	2	2706
13:24:19	1120.00	1125.00	1120.00	0	1	2704
13:24:14	1120.00	1125.00	1120.00	0	5	2703
13:24:01	1120.00	1125.00	1125.00	+5.00	1	2698
13:23:59	1120.00	1125.00	1120.00	0	1	2697
13:23:24	1120.00	1130.00	1120.00	0	7	2696
13:23:24	1125.00	1130.00	1125.00	+5.00	4	2689
13:23:24	1125.00	1130.00	1130.00	+10.00	4	2685
13:23:24	1125.00	1130.00	1125.00	+5.00	1	2681
13:23:24	1125.00	1130.00	1125.00	+5.00	1	2680
13:23:24	1125.00	1130.00	1125.00	+5.00	1	2679
13:23:24	1125.00	1130.00	1125.00	+5.00	5	2678
13:23:24	1120.00	1125.00	1125.00	+5.00	5	2673
13:23:11	1120.00	1125.00	1125.00	+5.00	1	2668
13:22:45	1120.00	1125.00	1125.00	+5.00	5	2667
13:22:36	1120.00	1125.00	1125.00	+5.00	1	2662
13:22:18	1120.00	1125.00	1125.00	+5.00	1	2661
13:21:58	1120.00	1125.00	1125.00	+5.00	1	2660
13:21:48	1120.00	1125.00	1125.00	+5.00	1	2659
13:21:46	1120.00	1125.00	1125.00	+5.00	1	2658
13:21:45	1120.00	1125.00	1125.00	+5.00	4	2657
13:21:21	1120.00	1125.00	1125.00	+5.00	1	2653
13:21:05	1120.00	1125.00	1125.00	+5.00	3	2652
13:20:58	1120.00	1125.00	1120.00	0	2	2649
13:20:25	1120.00	1125.00	1125.00	+5.00	1	2647
13:20:05	1120.00	1125.00	1125.00	+5.00	1	2646
13:20:04	1120.00	1125.00	1120.00	0	1	2645
13:19:52	1120.00	1125.00	1120.00	0	1	2644
13:19:35	1120.00	1125.00	1120.00	0	1	2643
13:19:02	1120.00	1125.00	1120.00	0	1	2642
13:19:00	1120.00	1125.00	1120.00	0	1	2641
13:18:50	1115.00	1120.00	1120.00	0	2	2640
13:18:43	1120.00	1125.00	1120.00	0	1	2638
13:18:32	1120.00	1125.00	1120.00	0	1	2637
13:18:31	1115.00	1120.00	1120.00	0	2	2636
13:18:27	1115.00	1120.00	1120.00	0	1	2634
13:17:41	1115.00	1125.00	1115.00	-5.00	2	2633
13:17:36	1120.00	1125.00	1120.00	0	2	2631
13:17:35	1120.00	1125.00	1120.00	0	10	2629
13:17:35	1120.00	1125.00	1120.00	0	9	2619
13:17:35	1120.00	1125.00	1120.00	0	6	2610
13:17:25	1120.00	1125.00	1120.00	0	1	2604
13:17:24	1120.00	1125.00	1120.00	0	1	2603
13:17:21	1115.00	1125.00	1125.00	+5.00	1	2602
13:17:19	1120.00	1125.00	1120.00	0	1	2601
13:17:19	1115.00	1120.00	1120.00	0	1	2600
13:17:19	1120.00	1125.00	1120.00	0	1	2599
13:17:18	1115.00	1125.00	1125.00	+5.00	4	2598
13:17:09	1115.00	1125.00	1125.00	+5.00	1	2594
13:16:24	1120.00	1125.00	1120.00	0	1	2593
13:16:24	1120.00	1125.00	1120.00	0	2	2592
13:16:08	1120.00	1125.00	1120.00	0	1	2590
13:16:08	1120.00	1125.00	1120.00	0	1	2589
13:16:07	1115.00	1125.00	1125.00	+5.00	2	2588
13:16:07	1115.00	1120.00	1120.00	0	3	2586
13:15:52	1120.00	1125.00	1120.00	0	1	2583
13:15:52	1120.00	1125.00	1120.00	0	1	2582
13:15:52	1120.00	1125.00	1120.00	0	1	2581
13:15:51	1120.00	1125.00	1120.00	0	1	2580
13:15:46	1120.00	1125.00	1120.00	0	1	2579
13:15:44	1120.00	1125.00	1120.00	0	2	2578
13:15:42	1120.00	1125.00	1120.00	0	1	2576
13:15:42	1120.00	1125.00	1120.00	0	1	2575
13:15:35	1115.00	1125.00	1125.00	+5.00	5	2574
13:15:32	1120.00	1125.00	1120.00	0	1	2569
13:14:34	1120.00	1125.00	1120.00	0	2	2568
13:14:34	1115.00	1120.00	1120.00	0	5	2566
13:14:33	1115.00	1120.00	1120.00	0	7	2561
13:13:53	1115.00	1120.00	1120.00	0	1	2554
13:12:55	1115.00	1120.00	1120.00	0	5	2553
13:12:46	1115.00	1120.00	1120.00	0	1	2548
13:12:35	1115.00	1120.00	1120.00	0	1	2547
13:12:23	1115.00	1120.00	1120.00	0	1	2546
13:12:00	1115.00	1120.00	1115.00	-5.00	5	2545
13:11:00	1115.00	1120.00	1120.00	0	4	2540
13:10:26	1120.00	1125.00	1120.00	0	1	2536
13:10:25	1115.00	1125.00	1115.00	-5.00	1	2535
13:10:18	1120.00	1125.00	1120.00	0	1	2534
13:10:18	1120.00	1125.00	1120.00	0	1	2533
13:10:18	1120.00	1125.00	1120.00	0	1	2532
13:10:18	1120.00	1125.00	1120.00	0	6	2531
13:10:18	1115.00	1120.00	1120.00	0	4	2525
13:10:15	1115.00	1120.00	1120.00	0	1	2521
13:09:53	1115.00	1120.00	1120.00	0	3	2520
13:09:42	1115.00	1120.00	1120.00	0	3	2517
13:09:29	1115.00	1120.00	1115.00	-5.00	1	2514
13:09:02	1115.00	1120.00	1120.00	0	1	2513
13:08:46	1115.00	1120.00	1120.00	0	4	2512
13:08:26	1115.00	1120.00	1120.00	0	1	2508
13:08:04	1115.00	1120.00	1115.00	-5.00	1	2507
13:08:00	1115.00	1120.00	1120.00	0	2	2506
13:08:00	1115.00	1120.00	1120.00	0	5	2504
13:06:05	1115.00	1120.00	1115.00	-5.00	1	2499
13:06:01	1115.00	1120.00	1120.00	0	2	2498
13:05:11	1115.00	1120.00	1115.00	-5.00	10	2496
13:05:10	1115.00	1120.00	1115.00	-5.00	1	2486
13:04:54	1115.00	1120.00	1120.00	0	4	2485
13:04:00	1115.00	1120.00	1120.00	0	1	2481
13:03:36	1115.00	1120.00	1120.00	0	5	2480
13:03:25	1115.00	1120.00	1120.00	0	2	2475
13:02:16	1115.00	1120.00	1120.00	0	3	2473
13:02:00	1115.00	1120.00	1115.00	-5.00	1	2470
13:01:58	1115.00	1120.00	1115.00	-5.00	1	2469
13:01:42	1115.00	1120.00	1115.00	-5.00	1	2468
13:01:39	1115.00	1120.00	1115.00	-5.00	2	2467
13:01:19	1115.00	1120.00	1115.00	-5.00	1	2465
13:01:18	1115.00	1120.00	1115.00	-5.00	7	2464
13:01:09	1115.00	1120.00	1115.00	-5.00	1	2457
13:01:09	1115.00	1120.00	1115.00	-5.00	1	2456
13:00:33	1110.00	1115.00	1115.00	-5.00	1	2455
13:00:23	1110.00	1115.00	1115.00	-5.00	1	2454
13:00:15	1110.00	1120.00	1110.00	-10.00	1	2453
13:00:04	1110.00	1120.00	1110.00	-10.00	1	2452
13:00:02	1110.00	1120.00	1120.00	0	1	2451
13:00:01	1110.00	1120.00	1120.00	0	1	2450
13:00:00	1110.00	1120.00	1110.00	-10.00	1	2449
13:00:00	1110.00	1115.00	1115.00	-5.00	1	2448
12:59:08	1115.00	1120.00	1115.00	-5.00	1	2447
12:59:07	1115.00	1120.00	1115.00	-5.00	1	2446
12:57:05	1110.00	1120.00	1110.00	-10.00	1	2445
12:56:49	1110.00	1115.00	1115.00	-5.00	1	2444
12:56:37	1110.00	1115.00	1115.00	-5.00	1	2443
12:55:57	1110.00	1120.00	1120.00	0	1	2442
12:54:19	1115.00	1120.00	1115.00	-5.00	1	2441
12:54:11	1110.00	1115.00	1120.00	0	8	2440
12:54:11	1110.00	1115.00	1115.00	-5.00	2	2432
12:54:09	1110.00	1115.00	1110.00	-10.00	1	2430
12:53:07	1110.00	1115.00	1115.00	-5.00	1	2429
12:53:00	1110.00	1115.00	1115.00	-5.00	1	2428
12:52:38	1115.00	1120.00	1115.00	-5.00	1	2427
12:52:17	1115.00	1120.00	1115.00	-5.00	1	2426
12:52:16	1115.00	1120.00	1115.00	-5.00	29	2425
12:52:09	1115.00	1120.00	1120.00	0	1	2396
12:51:55	1115.00	1120.00	1120.00	0	1	2395
12:51:53	1115.00	1120.00	1115.00	-5.00	1	2394
12:51:35	1120.00	1125.00	1120.00	0	1	2393
12:51:33	1120.00	1125.00	1120.00	0	1	2392
12:51:32	1120.00	1125.00	1120.00	0	1	2391
12:51:31	1115.00	1120.00	1120.00	0	1	2390
12:51:30	1115.00	1120.00	1120.00	0	1	2389
12:51:29	1120.00	1125.00	1120.00	0	7	2388
12:51:29	1120.00	1125.00	1120.00	0	8	2381
12:51:29	1120.00	1125.00	1120.00	0	1	2373
12:51:29	1115.00	1120.00	1120.00	0	9	2372
12:51:29	1115.00	1120.00	1120.00	0	1	2363
12:51:28	1115.00	1120.00	1120.00	0	1	2362
12:51:27	1115.00	1120.00	1120.00	0	1	2361
12:51:26	1115.00	1120.00	1120.00	0	1	2360
12:51:24	1115.00	1120.00	1120.00	0	1	2359
12:51:05	1115.00	1120.00	1120.00	0	1	2358
12:51:05	1115.00	1120.00	1120.00	0	1	2357
12:51:05	1115.00	1120.00	1120.00	0	1	2356
12:50:42	1115.00	1120.00	1120.00	0	1	2355
12:50:35	1115.00	1120.00	1120.00	0	1	2354
12:50:26	1115.00	1120.00	1120.00	0	1	2353
12:49:53	1115.00	1120.00	1115.00	-5.00	5	2352
12:49:53	1115.00	1120.00	1120.00	0	1	2347
12:49:40	1115.00	1120.00	1120.00	0	4	2346
12:49:22	1115.00	1120.00	1120.00	0	1	2342
12:48:19	1115.00	1120.00	1115.00	-5.00	1	2341
12:47:53	1115.00	1120.00	1120.00	0	1	2340
12:47:50	1115.00	1120.00	1120.00	0	2	2339
12:45:40	1115.00	1120.00	1120.00	0	1	2337
12:44:28	1115.00	1120.00	1115.00	-5.00	1	2336
12:44:22	1115.00	1120.00	1115.00	-5.00	1	2335
12:43:50	1115.00	1120.00	1120.00	0	1	2334
12:43:24	1115.00	1120.00	1115.00	-5.00	4	2333
12:43:17	1115.00	1120.00	1115.00	-5.00	1	2329
12:43:13	1115.00	1120.00	1115.00	-5.00	3	2328
12:43:13	1115.00	1120.00	1115.00	-5.00	3	2325
12:43:13	1115.00	1120.00	1115.00	-5.00	1	2322
12:43:13	1115.00	1120.00	1115.00	-5.00	2	2321
12:43:13	1115.00	1120.00	1115.00	-5.00	4	2319
12:42:25	1115.00	1120.00	1115.00	-5.00	1	2315
12:42:12	1110.00	1120.00	1120.00	0	1	2314
12:42:10	1110.00	1120.00	1120.00	0	3	2313
12:41:56	1115.00	1120.00	1115.00	-5.00	1	2310
12:41:26	1115.00	1120.00	1115.00	-5.00	1	2309
12:41:18	1115.00	1120.00	1115.00	-5.00	1	2308
12:41:02	1110.00	1120.00	1120.00	0	1	2307
12:40:58	1110.00	1120.00	1120.00	0	1	2306
12:40:57	1110.00	1115.00	1115.00	-5.00	1	2305
12:40:54	1110.00	1115.00	1115.00	-5.00	1	2304
12:39:48	1110.00	1115.00	1115.00	-5.00	1	2303
12:39:42	1110.00	1115.00	1115.00	-5.00	1	2302
12:38:43	1110.00	1115.00	1115.00	-5.00	1	2301
12:38:24	1110.00	1115.00	1110.00	-10.00	1	2300
12:38:22	1110.00	1115.00	1115.00	-5.00	1	2299
12:38:07	1110.00	1115.00	1110.00	-10.00	1	2298
12:37:58	1110.00	1115.00	1115.00	-5.00	2	2297
12:36:59	1110.00	1115.00	1110.00	-10.00	1	2295
12:36:53	1110.00	1115.00	1115.00	-5.00	1	2294
12:36:43	1110.00	1115.00	1115.00	-5.00	2	2293
12:36:43	1110.00	1115.00	1115.00	-5.00	1	2291
12:36:25	1110.00	1115.00	1110.00	-10.00	1	2290
12:36:06	1105.00	1110.00	1110.00	-10.00	1	2289
12:35:46	1105.00	1110.00	1110.00	-10.00	1	2288
12:34:48	1105.00	1110.00	1110.00	-10.00	1	2287
12:34:21	1105.00	1110.00	1110.00	-10.00	1	2286
12:33:00	1110.00	1115.00	1110.00	-10.00	11	2285
12:32:54	1110.00	1115.00	1115.00	-5.00	2	2274
12:31:43	1110.00	1115.00	1115.00	-5.00	1	2272
12:31:22	1110.00	1115.00	1115.00	-5.00	1	2271
12:31:19	1110.00	1115.00	1115.00	-5.00	1	2270
12:30:32	1110.00	1115.00	1110.00	-10.00	1	2269
12:29:52	1110.00	1115.00	1110.00	-10.00	1	2268
12:29:52	1110.00	1115.00	1110.00	-10.00	1	2267
12:29:52	1115.00	1120.00	1115.00	-5.00	13	2266
12:28:03	1115.00	1120.00	1120.00	0	1	2253
12:27:41	1115.00	1120.00	1120.00	0	1	2252
12:27:37	1115.00	1120.00	1115.00	-5.00	1	2251
12:27:17	1115.00	1120.00	1115.00	-5.00	2	2250
12:27:17	1115.00	1120.00	1115.00	-5.00	4	2248
12:27:17	1115.00	1120.00	1115.00	-5.00	1	2244
12:27:16	1115.00	1120.00	1115.00	-5.00	10	2243
12:27:09	1115.00	1120.00	1115.00	-5.00	1	2233
12:27:09	1110.00	1115.00	1120.00	0	2	2232
12:27:09	1110.00	1115.00	1115.00	-5.00	1	2230
12:27:09	1115.00	1120.00	1115.00	-5.00	1	2229
12:27:02	1110.00	1120.00	1110.00	-10.00	1	2228
12:26:32	1110.00	1120.00	1120.00	0	1	2227
12:26:21	1110.00	1115.00	1115.00	-5.00	1	2226
12:26:07	1110.00	1115.00	1115.00	-5.00	2	2225
12:25:12	1110.00	1115.00	1115.00	-5.00	2	2223
12:24:50	1110.00	1115.00	1115.00	-5.00	2	2221
12:24:26	1110.00	1115.00	1110.00	-10.00	5	2219
12:23:39	1110.00	1115.00	1115.00	-5.00	3	2214
12:23:39	1110.00	1115.00	1115.00	-5.00	1	2211
12:22:54	1110.00	1115.00	1115.00	-5.00	1	2210
12:21:44	1110.00	1115.00	1115.00	-5.00	1	2209
12:21:39	1110.00	1115.00	1110.00	-10.00	1	2208
12:20:15	1110.00	1115.00	1110.00	-10.00	1	2207
12:20:05	1110.00	1115.00	1110.00	-10.00	1	2206
12:19:41	1110.00	1115.00	1110.00	-10.00	2	2205
12:19:36	1105.00	1110.00	1110.00	-10.00	1	2203
12:19:27	1110.00	1115.00	1110.00	-10.00	9	2202
12:17:24	1110.00	1115.00	1115.00	-5.00	1	2193
12:16:58	1110.00	1115.00	1115.00	-5.00	1	2192
12:16:31	1110.00	1115.00	1115.00	-5.00	1	2191
12:16:15	1110.00	1115.00	1110.00	-10.00	1	2190
12:15:59	1110.00	1115.00	1110.00	-10.00	1	2189
12:15:34	1110.00	1115.00	1115.00	-5.00	1	2188
12:15:34	1110.00	1115.00	1115.00	-5.00	1	2187
12:12:10	1110.00	1115.00	1115.00	-5.00	1	2186
12:11:32	1110.00	1115.00	1115.00	-5.00	1	2185
12:10:40	1110.00	1115.00	1115.00	-5.00	1	2184
12:10:40	1110.00	1115.00	1110.00	-10.00	1	2183
12:10:40	1110.00	1115.00	1110.00	-10.00	7	2182
12:10:40	1115.00	1120.00	1115.00	-5.00	28	2175
12:09:42	1115.00	1120.00	1115.00	-5.00	1	2147
12:09:41	1115.00	1120.00	1120.00	0	2	2146
12:09:10	1115.00	1120.00	1120.00	0	1	2144
12:08:32	1115.00	1120.00	1115.00	-5.00	1	2143
12:07:30	1115.00	1120.00	1120.00	0	1	2142
12:07:23	1115.00	1120.00	1120.00	0	1	2141
12:07:04	1115.00	1120.00	1115.00	-5.00	1	2140
12:07:04	1115.00	1120.00	1120.00	0	3	2139
12:06:47	1115.00	1120.00	1120.00	0	1	2136
12:06:32	1115.00	1120.00	1115.00	-5.00	1	2135
12:06:23	1115.00	1120.00	1115.00	-5.00	1	2134
12:06:09	1115.00	1120.00	1120.00	0	1	2133
12:04:19	1115.00	1120.00	1115.00	-5.00	1	2132
12:03:44	1115.00	1120.00	1120.00	0	5	2131
12:03:27	1110.00	1120.00	1120.00	0	1	2126
12:03:26	1110.00	1115.00	1115.00	-5.00	1	2125
12:03:16	1110.00	1115.00	1115.00	-5.00	1	2124
12:03:12	1110.00	1115.00	1115.00	-5.00	1	2123
12:02:36	1110.00	1115.00	1115.00	-5.00	1	2122
12:01:41	1110.00	1115.00	1115.00	-5.00	1	2121
12:01:19	1110.00	1115.00	1115.00	-5.00	2	2120
12:01:17	1110.00	1115.00	1115.00	-5.00	2	2118
12:01:15	1110.00	1115.00	1115.00	-5.00	5	2116
12:00:34	1110.00	1115.00	1115.00	-5.00	1	2111
12:00:22	1110.00	1115.00	1115.00	-5.00	1	2110
12:00:01	1110.00	1115.00	1115.00	-5.00	1	2109
12:00:01	1110.00	1115.00	1115.00	-5.00	1	2108
12:00:00	1110.00	1115.00	1115.00	-5.00	1	2107
11:59:25	1110.00	1115.00	1115.00	-5.00	1	2106
11:59:23	1110.00	1115.00	1110.00	-10.00	1	2105
11:59:16	1110.00	1115.00	1110.00	-10.00	1	2104
11:58:13	1110.00	1115.00	1110.00	-10.00	1	2103
11:58:13	1110.00	1115.00	1110.00	-10.00	1	2102
11:57:49	1110.00	1115.00	1115.00	-5.00	1	2101
11:57:45	1110.00	1115.00	1110.00	-10.00	1	2100
11:57:44	1110.00	1115.00	1115.00	-5.00	1	2099
11:57:42	1110.00	1115.00	1115.00	-5.00	2	2098
11:57:38	1115.00	1120.00	1115.00	-5.00	14	2096
11:56:26	1115.00	1120.00	1115.00	-5.00	5	2082
11:56:26	1110.00	1115.00	1115.00	-5.00	5	2077
11:56:08	1110.00	1120.00	1120.00	0	1	2072
11:56:00	1110.00	1120.00	1120.00	0	1	2071
11:55:58	1110.00	1120.00	1120.00	0	1	2070
11:55:46	1110.00	1115.00	1115.00	-5.00	2	2069
11:55:40	1110.00	1115.00	1110.00	-10.00	1	2067
11:55:26	1110.00	1115.00	1110.00	-10.00	2	2066
11:55:26	1110.00	1115.00	1110.00	-10.00	2	2064
11:55:23	1110.00	1115.00	1115.00	-5.00	1	2062
11:55:22	1110.00	1115.00	1110.00	-10.00	1	2061
11:55:15	1110.00	1115.00	1110.00	-10.00	1	2060
11:55:13	1110.00	1115.00	1105.00	-15.00	6	2059
11:55:13	1110.00	1115.00	1110.00	-10.00	14	2053
11:53:25	1110.00	1115.00	1110.00	-10.00	1	2039
11:53:02	1110.00	1115.00	1115.00	-5.00	1	2038
11:52:44	1110.00	1120.00	1110.00	-10.00	1	2037
11:52:43	1115.00	1120.00	1115.00	-5.00	1	2036
11:52:43	1115.00	1120.00	1115.00	-5.00	1	2035
11:52:43	1115.00	1120.00	1115.00	-5.00	1	2034
11:52:43	1115.00	1120.00	1115.00	-5.00	1	2033
11:52:43	1115.00	1120.00	1115.00	-5.00	1	2032
11:52:24	1115.00	1120.00	1115.00	-5.00	1	2031
11:52:22	1115.00	1120.00	1115.00	-5.00	1	2030
11:52:00	1115.00	1120.00	1120.00	0	1	2029
11:51:56	1115.00	1120.00	1120.00	0	1	2028
11:51:20	1115.00	1120.00	1120.00	0	1	2027
11:51:09	1110.00	1115.00	1115.00	-5.00	3	2026
11:51:09	1115.00	1120.00	1115.00	-5.00	12	2023
11:50:44	1115.00	1120.00	1115.00	-5.00	10	2011
11:50:16	1120.00	1125.00	1120.00	0	29	2001
11:49:54	1120.00	1125.00	1120.00	0	2	1972
11:49:12	1120.00	1125.00	1120.00	0	1	1970
11:48:17	1120.00	1125.00	1125.00	+5.00	1	1969
11:48:16	1125.00	1130.00	1125.00	+5.00	1	1968
11:48:15	1120.00	1130.00	1130.00	+10.00	1	1967
11:48:08	1120.00	1125.00	1125.00	+5.00	1	1966
11:48:03	1125.00	1130.00	1125.00	+5.00	1	1965
11:47:59	1120.00	1130.00	1130.00	+10.00	1	1964
11:47:54	1120.00	1125.00	1125.00	+5.00	1	1963
11:47:18	1120.00	1125.00	1125.00	+5.00	1	1962
11:46:43	1125.00	1130.00	1125.00	+5.00	2	1961
11:46:29	1120.00	1125.00	1125.00	+5.00	1	1959
11:46:23	1120.00	1125.00	1125.00	+5.00	1	1958
11:46:03	1120.00	1130.00	1120.00	0	1	1957
11:45:30	1120.00	1130.00	1130.00	+10.00	1	1956
11:44:59	1125.00	1130.00	1125.00	+5.00	1	1955
11:44:23	1120.00	1130.00	1130.00	+10.00	1	1954
11:43:58	1120.00	1130.00	1130.00	+10.00	1	1953
11:43:52	1120.00	1130.00	1130.00	+10.00	1	1952
11:43:33	1125.00	1130.00	1125.00	+5.00	1	1951
11:43:28	1120.00	1125.00	1125.00	+5.00	1	1950
11:43:16	1120.00	1125.00	1125.00	+5.00	1	1949
11:42:52	1120.00	1125.00	1120.00	0	1	1948
11:41:32	1120.00	1130.00	1120.00	0	1	1947
11:41:26	1125.00	1130.00	1125.00	+5.00	1	1946
11:40:38	1125.00	1130.00	1125.00	+5.00	2	1945
11:40:31	1120.00	1125.00	1125.00	+5.00	1	1943
11:39:57	1120.00	1125.00	1125.00	+5.00	1	1942
11:39:50	1120.00	1125.00	1125.00	+5.00	1	1941
11:39:43	1120.00	1125.00	1120.00	0	1	1940
11:39:16	1120.00	1125.00	1125.00	+5.00	1	1939
11:39:13	1120.00	1125.00	1125.00	+5.00	1	1938
11:38:42	1120.00	1125.00	1125.00	+5.00	1	1937
11:37:28	1120.00	1125.00	1120.00	0	1	1936
11:37:12	1120.00	1125.00	1120.00	0	1	1935
11:37:10	1120.00	1125.00	1120.00	0	5	1934
11:37:00	1120.00	1125.00	1120.00	0	8	1929
11:37:00	1120.00	1125.00	1120.00	0	2	1921
11:36:33	1120.00	1125.00	1120.00	0	1	1919
11:36:20	1120.00	1125.00	1125.00	+5.00	1	1918
11:35:56	1120.00	1125.00	1125.00	+5.00	1	1917
11:35:49	1120.00	1125.00	1125.00	+5.00	1	1916
11:35:11	1115.00	1125.00	1125.00	+5.00	1	1915
11:35:08	1120.00	1125.00	1120.00	0	1	1914
11:35:08	1120.00	1125.00	1120.00	0	8	1913
11:35:08	1120.00	1125.00	1120.00	0	1	1905
11:35:02	1120.00	1125.00	1120.00	0	1	1904
11:34:52	1120.00	1125.00	1125.00	+5.00	1	1903
11:34:42	1120.00	1125.00	1120.00	0	1	1902
11:34:32	1120.00	1125.00	1120.00	0	1	1901
11:34:32	1120.00	1125.00	1120.00	0	1	1900
11:34:04	1120.00	1125.00	1120.00	0	4	1899
11:34:04	1120.00	1125.00	1120.00	0	4	1895
11:34:03	1120.00	1125.00	1120.00	0	3	1891
11:34:03	1115.00	1120.00	1120.00	0	2	1888
11:33:56	1115.00	1120.00	1120.00	0	1	1886
11:33:25	1120.00	1125.00	1120.00	0	21	1885
11:33:23	1120.00	1130.00	1120.00	0	1	1864
11:33:03	1120.00	1125.00	1125.00	+5.00	1	1863
11:32:48	1120.00	1125.00	1125.00	+5.00	1	1862
11:32:37	1120.00	1125.00	1125.00	+5.00	1	1861
11:32:34	1125.00	1130.00	1125.00	+5.00	1	1860
11:32:30	1120.00	1130.00	1120.00	0	1	1859
11:32:30	1125.00	1130.00	1125.00	+5.00	1	1858
11:32:30	1120.00	1125.00	1125.00	+5.00	1	1857
11:32:26	1120.00	1125.00	1125.00	+5.00	2	1856
11:31:55	1120.00	1125.00	1125.00	+5.00	1	1854
11:31:47	1120.00	1125.00	1125.00	+5.00	1	1853
11:31:10	1120.00	1125.00	1120.00	0	1	1852
11:31:10	1120.00	1125.00	1125.00	+5.00	1	1851
11:31:09	1120.00	1125.00	1120.00	0	1	1850
11:31:09	1120.00	1125.00	1125.00	+5.00	1	1849
11:30:13	1120.00	1125.00	1120.00	0	1	1848
11:30:00	1120.00	1125.00	1125.00	+5.00	1	1847
11:29:10	1120.00	1125.00	1125.00	+5.00	1	1846
11:29:08	1120.00	1125.00	1120.00	0	1	1845
11:29:00	1120.00	1125.00	1120.00	0	2	1844
11:28:31	1120.00	1125.00	1120.00	0	1	1842
11:28:19	1120.00	1125.00	1120.00	0	1	1841
11:28:19	1120.00	1125.00	1120.00	0	1	1840
11:28:18	1120.00	1125.00	1120.00	0	4	1839
11:28:18	1115.00	1120.00	1120.00	0	1	1835
11:27:54	1115.00	1120.00	1120.00	0	1	1834
11:27:48	1115.00	1120.00	1120.00	0	1	1833
11:27:45	1115.00	1120.00	1120.00	0	1	1832
11:27:06	1115.00	1120.00	1120.00	0	1	1831
11:26:24	1115.00	1120.00	1120.00	0	1	1830
11:25:42	1120.00	1125.00	1120.00	0	3	1829
11:25:41	1120.00	1125.00	1120.00	0	3	1826
11:25:38	1120.00	1125.00	1120.00	0	1	1823
11:25:37	1120.00	1125.00	1120.00	0	2	1822
11:25:36	1120.00	1125.00	1120.00	0	1	1820
11:25:36	1120.00	1125.00	1120.00	0	1	1819
11:25:36	1120.00	1125.00	1120.00	0	5	1818
11:25:36	1120.00	1125.00	1120.00	0	1	1813
11:25:36	1120.00	1125.00	1120.00	0	2	1812
11:25:13	1120.00	1125.00	1120.00	0	1	1810
11:24:47	1120.00	1125.00	1120.00	0	2	1809
11:24:41	1120.00	1125.00	1120.00	0	2	1807
11:24:40	1120.00	1125.00	1125.00	+5.00	1	1805
11:24:40	1125.00	1130.00	1125.00	+5.00	1	1804
11:24:38	1120.00	1130.00	1130.00	+10.00	1	1803
11:24:24	1120.00	1130.00	1130.00	+10.00	1	1802
11:24:21	1125.00	1130.00	1125.00	+5.00	3	1801
11:24:15	1120.00	1125.00	1125.00	+5.00	1	1798
11:24:12	1120.00	1125.00	1125.00	+5.00	1	1797
11:23:53	1120.00	1125.00	1120.00	0	1	1796
11:23:53	1120.00	1125.00	1125.00	+5.00	1	1795
11:23:43	1120.00	1125.00	1125.00	+5.00	1	1794
11:23:07	1120.00	1125.00	1125.00	+5.00	1	1793
11:23:04	1120.00	1125.00	1125.00	+5.00	1	1792
11:22:48	1120.00	1125.00	1125.00	+5.00	1	1791
11:22:17	1120.00	1125.00	1125.00	+5.00	1	1790
11:20:49	1125.00	1130.00	1125.00	+5.00	7	1789
11:20:49	1125.00	1130.00	1125.00	+5.00	1	1782
11:20:49	1125.00	1130.00	1125.00	+5.00	7	1781
11:20:48	1130.00	1135.00	1130.00	+10.00	1	1774
11:20:48	1130.00	1135.00	1130.00	+10.00	43	1773
11:20:43	1130.00	1140.00	1130.00	+10.00	1	1730
11:20:15	1135.00	1140.00	1135.00	+15.00	1	1729
11:20:09	1135.00	1140.00	1135.00	+15.00	1	1728
11:19:52	1130.00	1140.00	1140.00	+20.00	1	1727
11:19:48	1135.00	1140.00	1135.00	+15.00	1	1726
11:19:41	1130.00	1135.00	1135.00	+15.00	1	1725
11:19:39	1130.00	1135.00	1135.00	+15.00	1	1724
11:19:37	1130.00	1135.00	1135.00	+15.00	1	1723
11:19:12	1130.00	1135.00	1135.00	+15.00	1	1722
11:19:08	1130.00	1135.00	1135.00	+15.00	2	1721
11:19:02	1130.00	1135.00	1135.00	+15.00	1	1719
11:18:01	1130.00	1135.00	1135.00	+15.00	1	1718
11:17:42	1130.00	1135.00	1130.00	+10.00	1	1717
11:17:33	1130.00	1135.00	1130.00	+10.00	1	1716
11:16:10	1130.00	1135.00	1135.00	+15.00	1	1715
11:16:03	1130.00	1135.00	1135.00	+15.00	1	1714
11:15:51	1130.00	1135.00	1135.00	+15.00	1	1713
11:15:39	1130.00	1135.00	1135.00	+15.00	1	1712
11:15:36	1130.00	1135.00	1135.00	+15.00	1	1711
11:15:32	1130.00	1135.00	1135.00	+15.00	3	1710
11:15:00	1130.00	1135.00	1135.00	+15.00	1	1707
11:14:52	1130.00	1135.00	1135.00	+15.00	1	1706
11:14:24	1130.00	1135.00	1130.00	+10.00	1	1705
11:13:36	1130.00	1135.00	1135.00	+15.00	1	1704
11:12:52	1130.00	1135.00	1135.00	+15.00	1	1703
11:12:22	1135.00	1140.00	1135.00	+15.00	13	1702
11:12:00	1135.00	1140.00	1140.00	+20.00	1	1689
11:11:50	1135.00	1140.00	1140.00	+20.00	1	1688
11:11:38	1135.00	1140.00	1140.00	+20.00	1	1687
11:11:34	1135.00	1140.00	1140.00	+20.00	1	1686
11:11:32	1135.00	1140.00	1135.00	+15.00	1	1685
11:11:15	1135.00	1140.00	1135.00	+15.00	5	1684
11:11:12	1135.00	1140.00	1135.00	+15.00	1	1679
11:10:57	1135.00	1140.00	1140.00	+20.00	1	1678
11:10:52	1135.00	1140.00	1135.00	+15.00	1	1677
11:10:50	1135.00	1140.00	1135.00	+15.00	1	1676
11:10:40	1130.00	1135.00	1135.00	+15.00	3	1675
11:10:31	1130.00	1135.00	1135.00	+15.00	1	1672
11:10:24	1130.00	1135.00	1135.00	+15.00	1	1671
11:10:06	1130.00	1140.00	1140.00	+20.00	1	1670
11:10:05	1130.00	1135.00	1135.00	+15.00	2	1669
11:10:03	1130.00	1140.00	1130.00	+10.00	1	1667
11:09:42	1130.00	1140.00	1130.00	+10.00	1	1666
11:08:24	1135.00	1140.00	1135.00	+15.00	1	1665
11:08:24	1130.00	1135.00	1135.00	+15.00	1	1664
11:08:09	1130.00	1135.00	1135.00	+15.00	1	1663
11:08:05	1130.00	1135.00	1135.00	+15.00	1	1662
11:08:03	1130.00	1135.00	1130.00	+10.00	1	1661
11:07:49	1130.00	1135.00	1135.00	+15.00	1	1660
11:07:36	1130.00	1135.00	1135.00	+15.00	1	1659
11:06:55	1130.00	1135.00	1135.00	+15.00	1	1658
11:06:50	1135.00	1140.00	1135.00	+15.00	21	1657
11:06:46	1135.00	1145.00	1135.00	+15.00	2	1636
11:06:40	1135.00	1145.00	1135.00	+15.00	1	1634
11:06:39	1135.00	1145.00	1135.00	+15.00	1	1633
11:06:38	1140.00	1145.00	1140.00	+20.00	2	1632
11:06:37	1140.00	1145.00	1140.00	+20.00	1	1630
11:06:37	1140.00	1145.00	1140.00	+20.00	2	1629
11:06:28	1140.00	1145.00	1140.00	+20.00	2	1627
11:05:20	1140.00	1145.00	1145.00	+25.00	1	1625
11:04:48	1140.00	1145.00	1145.00	+25.00	1	1624
11:04:42	1140.00	1145.00	1140.00	+20.00	1	1623
11:04:42	1140.00	1145.00	1140.00	+20.00	1	1622
11:04:28	1140.00	1145.00	1140.00	+20.00	4	1621
11:03:48	1135.00	1140.00	1140.00	+20.00	1	1617
11:03:34	1135.00	1140.00	1140.00	+20.00	1	1616
11:03:06	1140.00	1145.00	1140.00	+20.00	2	1615
11:02:58	1140.00	1145.00	1140.00	+20.00	1	1613
11:02:58	1135.00	1140.00	1140.00	+20.00	1	1612
11:02:53	1135.00	1145.00	1145.00	+25.00	1	1611
11:02:52	1140.00	1145.00	1140.00	+20.00	1	1610
11:02:52	1140.00	1145.00	1140.00	+20.00	9	1609
11:02:43	1140.00	1145.00	1140.00	+20.00	1	1600
11:01:54	1145.00	1150.00	1145.00	+25.00	15	1599
11:01:14	1145.00	1150.00	1145.00	+25.00	1	1584
11:01:12	1145.00	1150.00	1150.00	+30.00	1	1583
11:00:35	1145.00	1150.00	1150.00	+30.00	1	1582
11:00:31	1145.00	1150.00	1145.00	+25.00	1	1581
11:00:21	1145.00	1150.00	1145.00	+25.00	1	1580
10:59:47	1145.00	1150.00	1150.00	+30.00	1	1579
10:58:50	1145.00	1150.00	1150.00	+30.00	1	1578
10:58:44	1145.00	1150.00	1145.00	+25.00	2	1577
10:58:43	1145.00	1150.00	1145.00	+25.00	1	1575
10:58:40	1145.00	1150.00	1145.00	+25.00	1	1574
10:58:40	1145.00	1150.00	1145.00	+25.00	1	1573
10:58:35	1145.00	1150.00	1145.00	+25.00	1	1572
10:57:36	1145.00	1150.00	1150.00	+30.00	1	1571
10:55:49	1145.00	1150.00	1150.00	+30.00	1	1570
10:55:46	1145.00	1150.00	1150.00	+30.00	1	1569
10:55:30	1145.00	1150.00	1150.00	+30.00	1	1568
10:55:24	1145.00	1150.00	1145.00	+25.00	2	1567
10:54:48	1145.00	1150.00	1150.00	+30.00	1	1565
10:54:42	1145.00	1150.00	1145.00	+25.00	1	1564
10:54:42	1145.00	1150.00	1145.00	+25.00	4	1563
10:54:01	1145.00	1150.00	1150.00	+30.00	1	1559
10:53:53	1145.00	1150.00	1145.00	+25.00	2	1558
10:52:38	1145.00	1150.00	1145.00	+25.00	1	1556
10:52:21	1145.00	1150.00	1150.00	+30.00	1	1555
10:51:50	1145.00	1150.00	1145.00	+25.00	2	1554
10:51:45	1145.00	1150.00	1150.00	+30.00	1	1552
10:51:28	1145.00	1150.00	1150.00	+30.00	1	1551
10:51:03	1140.00	1145.00	1145.00	+25.00	2	1550
10:51:03	1140.00	1145.00	1145.00	+25.00	1	1548
10:50:53	1140.00	1145.00	1145.00	+25.00	1	1547
10:50:46	1140.00	1145.00	1145.00	+25.00	1	1546
10:50:31	1140.00	1145.00	1145.00	+25.00	1	1545
10:50:25	1140.00	1145.00	1145.00	+25.00	1	1544
10:49:59	1145.00	1150.00	1145.00	+25.00	5	1543
10:49:58	1145.00	1150.00	1145.00	+25.00	1	1538
10:49:51	1145.00	1150.00	1145.00	+25.00	1	1537
10:49:06	1145.00	1150.00	1145.00	+25.00	3	1536
10:49:01	1145.00	1150.00	1145.00	+25.00	1	1533
10:48:49	1145.00	1150.00	1145.00	+25.00	1	1532
10:48:46	1145.00	1150.00	1145.00	+25.00	4	1531
10:48:41	1145.00	1150.00	1145.00	+25.00	1	1527
10:48:19	1145.00	1150.00	1145.00	+25.00	1	1526
10:47:44	1145.00	1150.00	1150.00	+30.00	1	1525
10:47:34	1145.00	1150.00	1145.00	+25.00	1	1524
10:47:32	1145.00	1150.00	1145.00	+25.00	1	1523
10:47:27	1145.00	1150.00	1150.00	+30.00	1	1522
10:46:49	1145.00	1150.00	1150.00	+30.00	1	1521
10:46:43	1145.00	1150.00	1150.00	+30.00	1	1520
10:46:38	1145.00	1150.00	1150.00	+30.00	1	1519
10:46:17	1145.00	1150.00	1150.00	+30.00	1	1518
10:45:11	1145.00	1150.00	1150.00	+30.00	1	1517
10:44:16	1145.00	1150.00	1145.00	+25.00	1	1516
10:43:56	1140.00	1145.00	1145.00	+25.00	12	1515
10:43:51	1140.00	1145.00	1140.00	+20.00	1	1503
10:43:44	1140.00	1145.00	1140.00	+20.00	1	1502
10:43:43	1140.00	1145.00	1145.00	+25.00	1	1501
10:43:26	1135.00	1140.00	1140.00	+20.00	1	1500
10:43:26	1135.00	1145.00	1135.00	+15.00	1	1499
10:43:25	1135.00	1140.00	1140.00	+20.00	1	1498
10:43:25	1135.00	1140.00	1140.00	+20.00	1	1497
10:43:15	1135.00	1140.00	1135.00	+15.00	1	1496
10:43:13	1135.00	1140.00	1140.00	+20.00	1	1495
10:43:04	1135.00	1145.00	1135.00	+15.00	1	1494
10:43:03	1140.00	1145.00	1140.00	+20.00	2	1493
10:43:03	1140.00	1145.00	1140.00	+20.00	1	1491
10:43:02	1140.00	1145.00	1140.00	+20.00	1	1490
10:42:51	1140.00	1145.00	1140.00	+20.00	1	1489
10:42:50	1140.00	1145.00	1140.00	+20.00	1	1488
10:42:47	1140.00	1145.00	1140.00	+20.00	2	1487
10:42:41	1140.00	1145.00	1145.00	+25.00	1	1485
10:42:36	1140.00	1145.00	1140.00	+20.00	1	1484
10:42:25	1140.00	1145.00	1140.00	+20.00	1	1483
10:42:22	1140.00	1145.00	1140.00	+20.00	2	1482
10:42:18	1140.00	1145.00	1140.00	+20.00	1	1480
10:42:02	1140.00	1145.00	1140.00	+20.00	1	1479
10:41:59	1140.00	1145.00	1140.00	+20.00	1	1478
10:41:59	1140.00	1145.00	1140.00	+20.00	1	1477
10:41:54	1140.00	1145.00	1140.00	+20.00	2	1476
10:41:48	1140.00	1145.00	1140.00	+20.00	1	1474
10:41:42	1140.00	1145.00	1145.00	+25.00	1	1473
10:41:30	1140.00	1145.00	1145.00	+25.00	1	1472
10:41:27	1140.00	1145.00	1140.00	+20.00	1	1471
10:41:23	1140.00	1145.00	1140.00	+20.00	1	1470
10:41:11	1140.00	1145.00	1140.00	+20.00	1	1469
10:41:09	1140.00	1145.00	1140.00	+20.00	1	1468
10:40:58	1140.00	1145.00	1140.00	+20.00	1	1467
10:40:57	1140.00	1145.00	1140.00	+20.00	1	1466
10:40:57	1140.00	1145.00	1140.00	+20.00	1	1465
10:39:42	1140.00	1145.00	1145.00	+25.00	1	1464
10:39:37	1140.00	1145.00	1145.00	+25.00	1	1463
10:39:23	1140.00	1145.00	1145.00	+25.00	1	1462
10:39:15	1140.00	1145.00	1140.00	+20.00	1	1461
10:38:39	1140.00	1145.00	1145.00	+25.00	2	1460
10:38:39	1140.00	1145.00	1145.00	+25.00	1	1458
10:38:15	1140.00	1145.00	1145.00	+25.00	2	1457
10:38:09	1140.00	1145.00	1145.00	+25.00	1	1455
10:37:57	1140.00	1145.00	1145.00	+25.00	2	1454
10:37:45	1145.00	1150.00	1145.00	+25.00	2	1452
10:37:45	1145.00	1150.00	1145.00	+25.00	3	1450
10:37:36	1145.00	1150.00	1145.00	+25.00	1	1447
10:37:00	1145.00	1150.00	1150.00	+30.00	1	1446
10:36:47	1145.00	1150.00	1150.00	+30.00	2	1445
10:36:45	1145.00	1150.00	1150.00	+30.00	1	1443
10:36:36	1140.00	1150.00	1150.00	+30.00	5	1442
10:36:33	1145.00	1150.00	1145.00	+25.00	2	1437
10:36:33	1145.00	1150.00	1145.00	+25.00	2	1435
10:36:33	1145.00	1150.00	1145.00	+25.00	2	1433
10:36:33	1145.00	1150.00	1145.00	+25.00	1	1431
10:36:33	1150.00	1155.00	1150.00	+30.00	20	1430
10:36:29	1150.00	1155.00	1150.00	+30.00	1	1410
10:36:29	1150.00	1155.00	1150.00	+30.00	1	1409
10:36:28	1150.00	1155.00	1155.00	+35.00	4	1408
10:36:07	1150.00	1155.00	1150.00	+30.00	1	1404
10:36:01	1150.00	1155.00	1155.00	+35.00	1	1403
10:35:41	1150.00	1155.00	1155.00	+35.00	1	1402
10:35:35	1150.00	1155.00	1150.00	+30.00	1	1401
10:35:28	1150.00	1155.00	1155.00	+35.00	1	1400
10:35:28	1150.00	1155.00	1155.00	+35.00	1	1399
10:35:27	1150.00	1155.00	1155.00	+35.00	1	1398
10:35:25	1150.00	1155.00	1155.00	+35.00	1	1397
10:35:24	1150.00	1155.00	1155.00	+35.00	2	1396
10:35:23	1150.00	1155.00	1155.00	+35.00	1	1394
10:35:21	1150.00	1155.00	1155.00	+35.00	1	1393
10:35:19	1150.00	1155.00	1155.00	+35.00	1	1392
10:35:13	1150.00	1155.00	1155.00	+35.00	1	1391
10:35:11	1150.00	1155.00	1155.00	+35.00	1	1390
10:35:08	1150.00	1155.00	1155.00	+35.00	1	1389
10:35:02	1150.00	1155.00	1155.00	+35.00	2	1388
10:35:01	1145.00	1150.00	1150.00	+30.00	24	1386
10:34:58	1145.00	1150.00	1150.00	+30.00	1	1362
10:34:36	1140.00	1150.00	1150.00	+30.00	1	1361
10:34:08	1140.00	1145.00	1145.00	+25.00	1	1360
10:33:53	1140.00	1145.00	1145.00	+25.00	1	1359
10:33:26	1140.00	1145.00	1145.00	+25.00	1	1358
10:33:25	1145.00	1150.00	1145.00	+25.00	1	1357
10:33:25	1145.00	1150.00	1145.00	+25.00	1	1356
10:33:23	1145.00	1150.00	1145.00	+25.00	1	1355
10:33:16	1145.00	1150.00	1145.00	+25.00	1	1354
10:33:10	1140.00	1145.00	1145.00	+25.00	1	1353
10:32:41	1140.00	1145.00	1145.00	+25.00	1	1352
10:32:25	1140.00	1145.00	1145.00	+25.00	1	1351
10:31:59	1140.00	1145.00	1145.00	+25.00	1	1350
10:31:40	1140.00	1145.00	1145.00	+25.00	1	1349
10:31:31	1140.00	1145.00	1140.00	+20.00	1	1348
10:31:21	1140.00	1145.00	1145.00	+25.00	1	1347
10:31:20	1140.00	1145.00	1140.00	+20.00	1	1346
10:31:19	1140.00	1145.00	1145.00	+25.00	1	1345
10:31:08	1140.00	1145.00	1145.00	+25.00	1	1344
10:31:07	1135.00	1140.00	1140.00	+20.00	5	1343
10:31:05	1135.00	1140.00	1140.00	+20.00	1	1338
10:30:49	1140.00	1145.00	1135.00	+15.00	5	1337
10:30:49	1140.00	1145.00	1140.00	+20.00	9	1332
10:30:45	1140.00	1145.00	1145.00	+25.00	1	1323
10:30:45	1140.00	1145.00	1140.00	+20.00	4	1322
10:30:35	1140.00	1145.00	1145.00	+25.00	3	1318
10:30:34	1140.00	1145.00	1145.00	+25.00	1	1315
10:30:30	1140.00	1145.00	1140.00	+20.00	1	1314
10:30:26	1140.00	1145.00	1145.00	+25.00	1	1313
10:30:25	1140.00	1145.00	1145.00	+25.00	1	1312
10:30:25	1140.00	1145.00	1145.00	+25.00	1	1311
10:30:20	1145.00	1150.00	1145.00	+25.00	12	1310
10:30:19	1145.00	1150.00	1145.00	+25.00	1	1298
10:30:14	1145.00	1150.00	1145.00	+25.00	1	1297
10:30:14	1145.00	1150.00	1145.00	+25.00	1	1296
10:29:51	1145.00	1150.00	1150.00	+30.00	1	1295
10:29:41	1145.00	1150.00	1150.00	+30.00	1	1294
10:29:40	1145.00	1150.00	1145.00	+25.00	1	1293
10:29:14	1145.00	1150.00	1150.00	+30.00	1	1292
10:29:12	1145.00	1150.00	1145.00	+25.00	1	1291
10:29:12	1145.00	1150.00	1145.00	+25.00	1	1290
10:29:11	1140.00	1145.00	1145.00	+25.00	5	1289
10:29:10	1140.00	1145.00	1145.00	+25.00	1	1284
10:29:07	1140.00	1145.00	1145.00	+25.00	1	1283
10:29:03	1140.00	1145.00	1145.00	+25.00	1	1282
10:29:02	1140.00	1145.00	1145.00	+25.00	1	1281
10:29:00	1140.00	1145.00	1140.00	+20.00	1	1280
10:28:57	1140.00	1145.00	1145.00	+25.00	1	1279
10:28:49	1140.00	1145.00	1145.00	+25.00	1	1278
10:28:47	1140.00	1145.00	1145.00	+25.00	2	1277
10:28:45	1135.00	1140.00	1140.00	+20.00	3	1275
10:28:45	1135.00	1140.00	1140.00	+20.00	6	1272
10:28:45	1135.00	1140.00	1140.00	+20.00	1	1266
10:28:17	1130.00	1135.00	1135.00	+15.00	6	1265
10:28:10	1130.00	1135.00	1135.00	+15.00	1	1259
10:27:52	1130.00	1135.00	1135.00	+15.00	1	1258
10:27:41	1130.00	1135.00	1135.00	+15.00	1	1257
10:27:39	1130.00	1135.00	1135.00	+15.00	1	1256
10:27:26	1130.00	1135.00	1135.00	+15.00	1	1255
10:27:17	1130.00	1135.00	1135.00	+15.00	1	1254
10:27:12	1130.00	1135.00	1135.00	+15.00	1	1253
10:27:03	1130.00	1135.00	1135.00	+15.00	2	1252
10:27:00	1135.00	1140.00	1135.00	+15.00	7	1250
10:27:00	1135.00	1140.00	1135.00	+15.00	4	1243
10:26:59	1135.00	1140.00	1135.00	+15.00	1	1239
10:26:58	1135.00	1140.00	1140.00	+20.00	1	1238
10:26:56	1135.00	1140.00	1140.00	+20.00	1	1237
10:26:55	1135.00	1140.00	1140.00	+20.00	1	1236
10:26:54	1135.00	1140.00	1140.00	+20.00	1	1235
10:26:52	1135.00	1140.00	1140.00	+20.00	4	1234
10:26:50	1135.00	1140.00	1140.00	+20.00	1	1230
10:26:49	1135.00	1140.00	1140.00	+20.00	1	1229
10:26:45	1135.00	1140.00	1140.00	+20.00	1	1228
10:26:44	1135.00	1140.00	1140.00	+20.00	1	1227
10:26:44	1135.00	1140.00	1140.00	+20.00	1	1226
10:26:41	1135.00	1140.00	1140.00	+20.00	1	1225
10:26:33	1130.00	1135.00	1135.00	+15.00	6	1224
10:26:33	1130.00	1135.00	1135.00	+15.00	1	1218
10:26:32	1130.00	1135.00	1135.00	+15.00	1	1217
10:26:30	1130.00	1135.00	1135.00	+15.00	1	1216
10:26:26	1130.00	1135.00	1135.00	+15.00	1	1215
10:26:05	1125.00	1130.00	1130.00	+10.00	16	1214
10:26:03	1125.00	1130.00	1130.00	+10.00	1	1198
10:26:02	1125.00	1130.00	1125.00	+5.00	1	1197
10:25:58	1125.00	1130.00	1125.00	+5.00	1	1196
10:25:50	1125.00	1130.00	1130.00	+10.00	1	1195
10:25:49	1120.00	1125.00	1125.00	+5.00	1	1194
10:25:44	1120.00	1125.00	1125.00	+5.00	1	1193
10:25:41	1120.00	1125.00	1125.00	+5.00	1	1192
10:25:30	1120.00	1125.00	1125.00	+5.00	2	1191
10:25:13	1120.00	1125.00	1125.00	+5.00	1	1189
10:24:48	1120.00	1125.00	1125.00	+5.00	1	1188
10:24:31	1120.00	1125.00	1125.00	+5.00	1	1187
10:24:29	1120.00	1125.00	1125.00	+5.00	1	1186
10:24:08	1120.00	1125.00	1125.00	+5.00	1	1185
10:24:00	1125.00	1130.00	1125.00	+5.00	14	1184
10:23:45	1125.00	1130.00	1130.00	+10.00	1	1170
10:23:40	1125.00	1130.00	1130.00	+10.00	1	1169
10:23:38	1125.00	1130.00	1125.00	+5.00	2	1168
10:23:38	1125.00	1130.00	1130.00	+10.00	1	1166
10:23:36	1125.00	1130.00	1130.00	+10.00	1	1165
10:23:35	1125.00	1130.00	1130.00	+10.00	1	1164
10:23:35	1125.00	1130.00	1130.00	+10.00	1	1163
10:23:33	1125.00	1130.00	1130.00	+10.00	2	1162
10:23:33	1125.00	1130.00	1130.00	+10.00	4	1160
10:23:33	1130.00	1135.00	1130.00	+10.00	7	1156
10:23:33	1125.00	1130.00	1130.00	+10.00	8	1149
10:23:24	1125.00	1130.00	1130.00	+10.00	1	1141
10:23:24	1125.00	1130.00	1130.00	+10.00	1	1140
10:23:24	1130.00	1135.00	1130.00	+10.00	2	1139
10:23:24	1130.00	1135.00	1130.00	+10.00	1	1137
10:23:23	1125.00	1130.00	1130.00	+10.00	1	1136
10:23:23	1130.00	1135.00	1130.00	+10.00	4	1135
10:23:23	1125.00	1130.00	1130.00	+10.00	1	1131
10:23:23	1130.00	1135.00	1130.00	+10.00	1	1130
10:23:23	1130.00	1135.00	1130.00	+10.00	1	1129
10:23:23	1130.00	1135.00	1130.00	+10.00	1	1128
10:23:23	1125.00	1130.00	1130.00	+10.00	1	1127
10:23:23	1125.00	1130.00	1130.00	+10.00	6	1126
10:23:23	1125.00	1130.00	1130.00	+10.00	2	1120
10:23:23	1125.00	1130.00	1130.00	+10.00	13	1118
10:23:17	1125.00	1130.00	1130.00	+10.00	1	1105
10:23:15	1120.00	1125.00	1125.00	+5.00	12	1104
10:22:59	1115.00	1120.00	1120.00	0	10	1092
10:22:59	1115.00	1120.00	1120.00	0	1	1082
10:22:57	1115.00	1120.00	1120.00	0	1	1081
10:22:53	1115.00	1120.00	1120.00	0	5	1080
10:22:32	1115.00	1120.00	1120.00	0	1	1075
10:22:30	1115.00	1120.00	1120.00	0	1	1074
10:22:27	1115.00	1120.00	1120.00	0	1	1073
10:22:03	1115.00	1120.00	1115.00	-5.00	2	1072
10:21:55	1115.00	1120.00	1120.00	0	1	1070
10:21:39	1115.00	1120.00	1120.00	0	1	1069
10:21:18	1115.00	1120.00	1115.00	-5.00	1	1068
10:20:48	1110.00	1115.00	1115.00	-5.00	11	1067
10:20:47	1110.00	1115.00	1115.00	-5.00	1	1056
10:20:33	1110.00	1115.00	1115.00	-5.00	1	1055
10:20:29	1110.00	1115.00	1115.00	-5.00	1	1054
10:20:27	1110.00	1115.00	1115.00	-5.00	1	1053
10:19:22	1105.00	1110.00	1110.00	-10.00	6	1052
10:18:34	1105.00	1110.00	1110.00	-10.00	1	1046
10:17:40	1105.00	1110.00	1110.00	-10.00	1	1045
10:16:47	1105.00	1110.00	1105.00	-15.00	1	1044
10:15:32	1105.00	1110.00	1105.00	-15.00	1	1043
10:15:30	1105.00	1110.00	1105.00	-15.00	1	1042
10:14:47	1105.00	1110.00	1105.00	-15.00	1	1041
10:14:30	1105.00	1110.00	1110.00	-10.00	2	1040
10:14:12	1105.00	1110.00	1105.00	-15.00	1	1038
10:14:12	1105.00	1110.00	1105.00	-15.00	1	1037
10:14:12	1105.00	1110.00	1105.00	-15.00	1	1036
10:14:12	1110.00	1115.00	1110.00	-10.00	1	1035
10:14:12	1110.00	1115.00	1110.00	-10.00	4	1034
10:14:12	1110.00	1115.00	1110.00	-10.00	1	1030
10:14:12	1110.00	1115.00	1110.00	-10.00	5	1029
10:13:59	1110.00	1115.00	1115.00	-5.00	1	1024
10:13:56	1110.00	1115.00	1115.00	-5.00	2	1023
10:13:56	1115.00	1120.00	1115.00	-5.00	1	1021
10:13:53	1110.00	1115.00	1115.00	-5.00	1	1020
10:13:42	1110.00	1115.00	1115.00	-5.00	1	1019
10:13:42	1110.00	1115.00	1115.00	-5.00	3	1018
10:13:41	1110.00	1115.00	1115.00	-5.00	10	1015
10:13:26	1110.00	1115.00	1115.00	-5.00	1	1005
10:13:20	1110.00	1115.00	1115.00	-5.00	1	1004
10:12:58	1105.00	1110.00	1110.00	-10.00	21	1003
10:12:55	1105.00	1110.00	1110.00	-10.00	1	982
10:12:22	1100.00	1105.00	1105.00	-15.00	2	981
10:12:22	1100.00	1105.00	1105.00	-15.00	1	979
10:12:10	1100.00	1105.00	1105.00	-15.00	1	978
10:12:10	1100.00	1105.00	1105.00	-15.00	2	977
10:09:48	1100.00	1105.00	1105.00	-15.00	1	975
10:08:37	1100.00	1105.00	1105.00	-15.00	1	974
10:08:08	1100.00	1105.00	1105.00	-15.00	1	973
10:07:22	1100.00	1110.00	1100.00	-20.00	1	972
10:07:21	1105.00	1110.00	1105.00	-15.00	4	971
10:07:21	1105.00	1110.00	1110.00	-10.00	1	967
10:07:21	1105.00	1110.00	1105.00	-15.00	1	966
10:06:50	1105.00	1110.00	1110.00	-10.00	1	965
10:06:50	1100.00	1105.00	1105.00	-15.00	4	964
10:06:50	1100.00	1105.00	1105.00	-15.00	1	960
10:06:36	1100.00	1105.00	1105.00	-15.00	1	959
10:06:36	1095.00	1100.00	1100.00	-20.00	3	958
10:06:25	1095.00	1100.00	1095.00	-25.00	1	955
10:06:25	1100.00	1105.00	1100.00	-20.00	7	954
10:06:20	1100.00	1105.00	1105.00	-15.00	1	947
10:06:20	1100.00	1105.00	1100.00	-20.00	1	946
10:06:20	1100.00	1105.00	1105.00	-15.00	1	945
10:06:20	1100.00	1105.00	1105.00	-15.00	5	944
10:05:09	1095.00	1100.00	1100.00	-20.00	5	939
10:05:09	1095.00	1100.00	1100.00	-20.00	2	934
10:03:22	1095.00	1100.00	1100.00	-20.00	1	932
10:03:11	1095.00	1100.00	1095.00	-25.00	1	931
10:03:03	1090.00	1095.00	1095.00	-25.00	2	930
10:03:03	1090.00	1095.00	1095.00	-25.00	1	928
10:02:55	1090.00	1095.00	1095.00	-25.00	1	927
10:02:37	1090.00	1095.00	1095.00	-25.00	1	926
10:02:08	1090.00	1095.00	1090.00	-30.00	1	925
10:02:02	1085.00	1090.00	1090.00	-30.00	1	924
10:02:01	1085.00	1090.00	1090.00	-30.00	1	923
10:01:33	1090.00	1095.00	1090.00	-30.00	11	922
10:01:33	1090.00	1095.00	1090.00	-30.00	2	911
10:01:33	1090.00	1095.00	1090.00	-30.00	2	909
10:00:46	1090.00	1095.00	1095.00	-25.00	1	907
10:00:10	1095.00	1100.00	1095.00	-25.00	1	906
09:59:25	1090.00	1095.00	1095.00	-25.00	1	905
09:59:11	1090.00	1095.00	1095.00	-25.00	1	904
09:59:10	1090.00	1095.00	1095.00	-25.00	1	903
09:59:04	1090.00	1095.00	1095.00	-25.00	1	902
09:58:51	1090.00	1095.00	1095.00	-25.00	2	901
09:58:37	1085.00	1095.00	1095.00	-25.00	1	899
09:58:00	1085.00	1095.00	1095.00	-25.00	2	898
09:57:55	1085.00	1095.00	1085.00	-35.00	1	896
09:57:55	1090.00	1095.00	1090.00	-30.00	1	895
09:57:29	1090.00	1095.00	1090.00	-30.00	1	894
09:57:20	1090.00	1095.00	1090.00	-30.00	1	893
09:57:06	1090.00	1095.00	1090.00	-30.00	1	892
09:56:54	1090.00	1095.00	1090.00	-30.00	2	891
09:55:03	1090.00	1095.00	1090.00	-30.00	1	889
09:54:38	1085.00	1090.00	1090.00	-30.00	1	888
09:54:35	1090.00	1095.00	1090.00	-30.00	1	887
09:54:35	1085.00	1090.00	1090.00	-30.00	1	886
09:54:29	1085.00	1090.00	1090.00	-30.00	1	885
09:54:14	1085.00	1090.00	1090.00	-30.00	1	884
09:54:07	1085.00	1090.00	1090.00	-30.00	1	883
09:53:58	1085.00	1090.00	1090.00	-30.00	1	882
09:53:50	1085.00	1090.00	1090.00	-30.00	1	881
09:53:36	1085.00	1090.00	1090.00	-30.00	1	880
09:53:04	1085.00	1090.00	1085.00	-35.00	1	879
09:53:02	1085.00	1090.00	1085.00	-35.00	1	878
09:53:00	1085.00	1090.00	1090.00	-30.00	1	877
09:52:49	1080.00	1090.00	1080.00	-40.00	1	876
09:52:44	1080.00	1085.00	1085.00	-35.00	1	875
09:52:42	1080.00	1085.00	1085.00	-35.00	1	874
09:52:27	1085.00	1090.00	1085.00	-35.00	1	873
09:52:23	1085.00	1090.00	1085.00	-35.00	1	872
09:52:11	1085.00	1090.00	1085.00	-35.00	1	871
09:52:10	1085.00	1090.00	1085.00	-35.00	3	870
09:52:10	1085.00	1095.00	1085.00	-35.00	10	867
09:51:36	1090.00	1095.00	1090.00	-30.00	1	857
09:50:41	1085.00	1095.00	1095.00	-25.00	1	856
09:50:29	1090.00	1095.00	1090.00	-30.00	2	855
09:50:28	1090.00	1095.00	1090.00	-30.00	1	853
09:50:04	1090.00	1095.00	1090.00	-30.00	2	852
09:50:02	1090.00	1095.00	1090.00	-30.00	2	850
09:50:00	1095.00	1100.00	1095.00	-25.00	5	848
09:49:06	1100.00	1105.00	1100.00	-20.00	1	843
09:49:04	1095.00	1100.00	1100.00	-20.00	1	842
09:48:33	1100.00	1105.00	1100.00	-20.00	1	841
09:48:33	1100.00	1105.00	1100.00	-20.00	1	840
09:48:33	1100.00	1105.00	1100.00	-20.00	1	839
09:48:33	1095.00	1100.00	1100.00	-20.00	1	838
09:48:23	1095.00	1100.00	1100.00	-20.00	1	837
09:47:36	1095.00	1100.00	1100.00	-20.00	1	836
09:46:39	1090.00	1095.00	1095.00	-25.00	1	835
09:46:35	1090.00	1095.00	1095.00	-25.00	1	834
09:46:04	1090.00	1095.00	1095.00	-25.00	1	833
09:45:00	1090.00	1095.00	1095.00	-25.00	1	832
09:44:59	1090.00	1095.00	1090.00	-30.00	1	831
09:44:19	1085.00	1095.00	1095.00	-25.00	1	830
09:44:12	1090.00	1095.00	1090.00	-30.00	3	829
09:44:11	1095.00	1100.00	1095.00	-25.00	7	826
09:43:46	1095.00	1100.00	1100.00	-20.00	1	819
09:42:38	1095.00	1100.00	1100.00	-20.00	1	818
09:41:27	1095.00	1100.00	1100.00	-20.00	1	817
09:39:49	1095.00	1100.00	1095.00	-25.00	2	816
09:39:48	1100.00	1105.00	1100.00	-20.00	1	814
09:39:32	1095.00	1105.00	1105.00	-15.00	1	813
09:39:31	1100.00	1105.00	1100.00	-20.00	3	812
09:39:11	1095.00	1100.00	1100.00	-20.00	1	809
09:39:09	1095.00	1100.00	1100.00	-20.00	1	808
09:38:40	1095.00	1100.00	1095.00	-25.00	1	807
09:38:30	1090.00	1095.00	1095.00	-25.00	1	806
09:38:30	1090.00	1095.00	1095.00	-25.00	5	805
09:38:30	1090.00	1095.00	1095.00	-25.00	1	800
09:38:30	1095.00	1100.00	1095.00	-25.00	4	799
09:38:13	1095.00	1100.00	1095.00	-25.00	1	795
09:37:54	1095.00	1100.00	1100.00	-20.00	1	794
09:37:22	1095.00	1100.00	1100.00	-20.00	1	793
09:37:20	1100.00	1105.00	1100.00	-20.00	7	792
09:37:17	1100.00	1105.00	1105.00	-15.00	1	785
09:36:50	1100.00	1110.00	1110.00	-10.00	1	784
09:36:34	1105.00	1110.00	1105.00	-15.00	1	783
09:36:11	1105.00	1110.00	1105.00	-15.00	1	782
09:36:09	1105.00	1110.00	1105.00	-15.00	1	781
09:35:58	1105.00	1110.00	1105.00	-15.00	1	780
09:35:39	1110.00	1115.00	1110.00	-10.00	1	779
09:35:37	1105.00	1110.00	1110.00	-10.00	1	778
09:35:36	1110.00	1115.00	1110.00	-10.00	1	777
09:35:36	1110.00	1115.00	1110.00	-10.00	1	776
09:35:27	1110.00	1115.00	1115.00	-5.00	1	775
09:35:15	1110.00	1115.00	1115.00	-5.00	1	774
09:35:11	1110.00	1115.00	1115.00	-5.00	1	773
09:34:57	1110.00	1115.00	1115.00	-5.00	1	772
09:34:57	1110.00	1115.00	1110.00	-10.00	1	771
09:34:56	1105.00	1110.00	1110.00	-10.00	2	770
09:34:55	1105.00	1110.00	1110.00	-10.00	1	768
09:34:53	1105.00	1110.00	1110.00	-10.00	1	767
09:34:46	1105.00	1110.00	1110.00	-10.00	1	766
09:34:32	1105.00	1110.00	1110.00	-10.00	1	765
09:34:31	1100.00	1105.00	1105.00	-15.00	1	764
09:34:31	1100.00	1105.00	1105.00	-15.00	1	763
09:34:31	1100.00	1105.00	1105.00	-15.00	3	762
09:34:31	1100.00	1105.00	1105.00	-15.00	3	759
09:34:31	1100.00	1105.00	1105.00	-15.00	5	756
09:34:25	1095.00	1100.00	1100.00	-20.00	3	751
09:34:14	1100.00	1105.00	1100.00	-20.00	2	748
09:34:02	1095.00	1100.00	1100.00	-20.00	4	746
09:33:59	1095.00	1100.00	1100.00	-20.00	5	742
09:33:48	1095.00	1100.00	1100.00	-20.00	1	737
09:33:33	1095.00	1100.00	1100.00	-20.00	1	736
09:33:32	1100.00	1105.00	1100.00	-20.00	1	735
09:33:32	1100.00	1105.00	1100.00	-20.00	2	734
09:33:32	1100.00	1105.00	1100.00	-20.00	5	732
09:33:31	1100.00	1105.00	1100.00	-20.00	1	727
09:33:25	1100.00	1105.00	1100.00	-20.00	1	726
09:33:21	1100.00	1105.00	1100.00	-20.00	3	725
09:33:20	1100.00	1105.00	1105.00	-15.00	1	722
09:33:07	1100.00	1105.00	1105.00	-15.00	1	721
09:33:03	1100.00	1105.00	1105.00	-15.00	1	720
09:33:02	1100.00	1105.00	1100.00	-20.00	1	719
09:33:01	1100.00	1105.00	1105.00	-15.00	1	718
09:32:13	1100.00	1105.00	1105.00	-15.00	1	717
09:32:12	1100.00	1105.00	1105.00	-15.00	1	716
09:31:56	1100.00	1105.00	1100.00	-20.00	1	715
09:31:52	1095.00	1100.00	1100.00	-20.00	2	714
09:31:52	1095.00	1100.00	1100.00	-20.00	1	712
09:31:52	1100.00	1105.00	1100.00	-20.00	5	711
09:31:41	1100.00	1105.00	1100.00	-20.00	1	706
09:31:40	1095.00	1100.00	1100.00	-20.00	10	705
09:31:40	1095.00	1100.00	1100.00	-20.00	1	695
09:31:28	1090.00	1095.00	1095.00	-25.00	1	694
09:31:25	1090.00	1095.00	1095.00	-25.00	1	693
09:31:23	1090.00	1095.00	1095.00	-25.00	1	692
09:31:17	1090.00	1095.00	1095.00	-25.00	1	691
09:31:07	1090.00	1095.00	1095.00	-25.00	1	690
09:31:06	1090.00	1095.00	1095.00	-25.00	1	689
09:31:05	1090.00	1095.00	1095.00	-25.00	1	688
09:31:00	1095.00	1100.00	1095.00	-25.00	1	687
09:30:58	1095.00	1100.00	1095.00	-25.00	1	686
09:30:58	1095.00	1100.00	1100.00	-20.00	1	685
09:30:56	1095.00	1100.00	1095.00	-25.00	1	684
09:30:56	1095.00	1100.00	1095.00	-25.00	2	683
09:30:51	1095.00	1100.00	1100.00	-20.00	1	681
09:30:46	1100.00	1105.00	1100.00	-20.00	1	680
09:30:43	1095.00	1100.00	1100.00	-20.00	1	679
09:30:42	1095.00	1100.00	1100.00	-20.00	1	678
09:30:40	1095.00	1100.00	1100.00	-20.00	1	677
09:30:38	1095.00	1100.00	1100.00	-20.00	1	676
09:30:37	1095.00	1100.00	1100.00	-20.00	1	675
09:30:37	1095.00	1100.00	1100.00	-20.00	1	674
09:30:28	1095.00	1100.00	1100.00	-20.00	3	673
09:30:16	1095.00	1100.00	1095.00	-25.00	1	670
09:30:16	1090.00	1095.00	1095.00	-25.00	3	669
09:30:16	1090.00	1095.00	1095.00	-25.00	5	666
09:30:16	1090.00	1095.00	1095.00	-25.00	5	661
09:30:16	1090.00	1095.00	1095.00	-25.00	3	656
09:30:00	1085.00	1090.00	1090.00	-30.00	13	653
09:30:00	1085.00	1090.00	1090.00	-30.00	1	640
09:29:55	1080.00	1090.00	1090.00	-30.00	1	639
09:29:41	1080.00	1085.00	1085.00	-35.00	1	638
09:29:41	1080.00	1085.00	1085.00	-35.00	1	637
09:29:17	1085.00	1090.00	1085.00	-35.00	1	636
09:29:07	1085.00	1090.00	1085.00	-35.00	1	635
09:28:28	1085.00	1090.00	1085.00	-35.00	1	634
09:28:28	1080.00	1085.00	1085.00	-35.00	1	633
09:28:07	1080.00	1085.00	1085.00	-35.00	1	632
09:28:07	1080.00	1085.00	1085.00	-35.00	1	631
09:27:54	1080.00	1085.00	1085.00	-35.00	1	630
09:27:53	1085.00	1090.00	1085.00	-35.00	1	629
09:27:53	1085.00	1090.00	1085.00	-35.00	1	628
09:27:53	1080.00	1085.00	1085.00	-35.00	2	627
09:27:36	1080.00	1085.00	1085.00	-35.00	4	625
09:27:36	1080.00	1085.00	1085.00	-35.00	1	621
09:26:56	1065.00	1070.00	1070.00	-50.00	1	620
09:26:56	1070.00	1075.00	1070.00	-50.00	1	619
09:26:55	1070.00	1075.00	1070.00	-50.00	1	618
09:26:55	1065.00	1075.00	1075.00	-45.00	1	617
09:26:54	1065.00	1070.00	1070.00	-50.00	1	616
09:26:52	1070.00	1075.00	1070.00	-50.00	4	615
09:26:47	1070.00	1075.00	1070.00	-50.00	1	611
09:26:42	1070.00	1075.00	1070.00	-50.00	1	610
09:26:42	1065.00	1070.00	1070.00	-50.00	10	609
09:26:29	1065.00	1070.00	1065.00	-55.00	3	599
09:26:28	1065.00	1070.00	1065.00	-55.00	3	596
09:26:27	1065.00	1070.00	1065.00	-55.00	1	593
09:26:25	1065.00	1070.00	1065.00	-55.00	1	592
09:26:25	1065.00	1070.00	1070.00	-50.00	1	591
09:26:24	1065.00	1075.00	1065.00	-55.00	1	590
09:26:18	1065.00	1075.00	1065.00	-55.00	3	589
09:26:09	1070.00	1075.00	1070.00	-50.00	1	586
09:26:07	1070.00	1075.00	1070.00	-50.00	1	585
09:26:04	1070.00	1075.00	1070.00	-50.00	1	584
09:26:04	1070.00	1075.00	1070.00	-50.00	1	583
09:26:04	1070.00	1075.00	1070.00	-50.00	1	582
09:25:58	1065.00	1070.00	1070.00	-50.00	1	581
09:25:51	1065.00	1070.00	1070.00	-50.00	2	580
09:25:51	1070.00	1075.00	1070.00	-50.00	6	578
09:25:51	1070.00	1075.00	1070.00	-50.00	1	572
09:25:51	1070.00	1075.00	1070.00	-50.00	2	571
09:25:51	1070.00	1075.00	1070.00	-50.00	1	569
09:25:51	1070.00	1075.00	1070.00	-50.00	1	568
09:25:51	1070.00	1075.00	1070.00	-50.00	1	567
09:25:51	1070.00	1075.00	1070.00	-50.00	8	566
09:25:51	1070.00	1075.00	1070.00	-50.00	4	558
09:25:50	1070.00	1075.00	1075.00	-45.00	2	554
09:24:57	1075.00	1080.00	1075.00	-45.00	1	552
09:24:57	1075.00	1080.00	1075.00	-45.00	1	551
09:24:48	1075.00	1080.00	1075.00	-45.00	1	550
09:24:44	1075.00	1080.00	1080.00	-40.00	2	549
09:24:37	1075.00	1080.00	1075.00	-45.00	1	547
09:24:33	1075.00	1080.00	1075.00	-45.00	1	546
09:24:06	1070.00	1075.00	1075.00	-45.00	1	545
09:24:06	1070.00	1080.00	1080.00	-40.00	2	544
09:23:53	1075.00	1080.00	1075.00	-45.00	1	542
09:23:47	1075.00	1080.00	1075.00	-45.00	1	541
09:23:45	1070.00	1080.00	1075.00	-45.00	1	540
09:23:07	1075.00	1080.00	1075.00	-45.00	14	539
09:23:05	1075.00	1080.00	1075.00	-45.00	1	525
09:23:05	1075.00	1080.00	1075.00	-45.00	1	524
09:23:05	1075.00	1080.00	1075.00	-45.00	1	523
09:23:05	1075.00	1080.00	1075.00	-45.00	1	522
09:23:04	1075.00	1080.00	1075.00	-45.00	1	521
09:23:00	1075.00	1080.00	1080.00	-40.00	1	520
09:22:49	1080.00	1085.00	1080.00	-40.00	1	519
09:22:49	1080.00	1085.00	1080.00	-40.00	5	518
09:22:49	1080.00	1085.00	1080.00	-40.00	1	513
09:22:44	1080.00	1085.00	1080.00	-40.00	1	512
09:22:43	1080.00	1085.00	1080.00	-40.00	1	511
09:22:37	1080.00	1085.00	1080.00	-40.00	1	510
09:22:08	1080.00	1085.00	1080.00	-40.00	1	509
09:22:07	1080.00	1085.00	1085.00	-35.00	1	508
09:21:48	1080.00	1085.00	1085.00	-35.00	1	507
09:21:47	1080.00	1085.00	1085.00	-35.00	2	506
09:21:19	1085.00	1090.00	1085.00	-35.00	1	504
09:21:14	1085.00	1090.00	1085.00	-35.00	1	503
09:20:53	1080.00	1085.00	1085.00	-35.00	5	502
09:20:51	1080.00	1085.00	1080.00	-40.00	3	497
09:20:49	1085.00	1090.00	1085.00	-35.00	3	494
09:20:49	1085.00	1090.00	1085.00	-35.00	1	491
09:20:49	1085.00	1090.00	1085.00	-35.00	3	490
09:20:49	1085.00	1090.00	1085.00	-35.00	5	487
09:18:51	1080.00	1085.00	1085.00	-35.00	1	482
09:18:41	1085.00	1090.00	1085.00	-35.00	1	481
09:18:36	1085.00	1090.00	1085.00	-35.00	2	480
09:18:32	1085.00	1090.00	1085.00	-35.00	1	478
09:18:02	1085.00	1090.00	1085.00	-35.00	1	477
09:17:57	1090.00	1095.00	1090.00	-30.00	1	476
09:17:47	1090.00	1095.00	1090.00	-30.00	1	475
09:17:39	1090.00	1095.00	1090.00	-30.00	2	474
09:17:33	1090.00	1095.00	1090.00	-30.00	1	472
09:17:33	1090.00	1095.00	1095.00	-25.00	1	471
09:17:32	1090.00	1095.00	1095.00	-25.00	1	470
09:17:28	1090.00	1095.00	1095.00	-25.00	1	469
09:16:38	1080.00	1085.00	1085.00	-35.00	1	468
09:16:33	1080.00	1085.00	1080.00	-40.00	1	467
09:16:29	1080.00	1085.00	1080.00	-40.00	1	466
09:16:14	1080.00	1085.00	1080.00	-40.00	1	465
09:16:10	1080.00	1085.00	1080.00	-40.00	1	464
09:16:10	1080.00	1085.00	1080.00	-40.00	1	463
09:16:05	1080.00	1085.00	1080.00	-40.00	1	462
09:16:05	1075.00	1080.00	1080.00	-40.00	5	461
09:16:01	1075.00	1080.00	1075.00	-45.00	1	456
09:15:42	1075.00	1080.00	1080.00	-40.00	1	455
09:15:26	1075.00	1080.00	1075.00	-45.00	1	454
09:15:18	1075.00	1080.00	1075.00	-45.00	1	453
09:15:09	1075.00	1080.00	1075.00	-45.00	1	452
09:15:07	1080.00	1085.00	1080.00	-40.00	2	451
09:15:07	1080.00	1085.00	1080.00	-40.00	1	449
09:14:30	1075.00	1080.00	1080.00	-40.00	6	448
09:14:29	1075.00	1080.00	1080.00	-40.00	1	442
09:14:26	1075.00	1080.00	1075.00	-45.00	1	441
09:14:25	1070.00	1075.00	1075.00	-45.00	2	440
09:14:22	1070.00	1075.00	1075.00	-45.00	1	438
09:14:01	1070.00	1075.00	1075.00	-45.00	1	437
09:13:58	1070.00	1075.00	1075.00	-45.00	1	436
09:13:46	1070.00	1080.00	1070.00	-50.00	1	435
09:13:17	1070.00	1075.00	1075.00	-45.00	1	434
09:13:09	1070.00	1075.00	1075.00	-45.00	1	433
09:12:24	1075.00	1080.00	1080.00	-40.00	1	432
09:12:20	1080.00	1085.00	1080.00	-40.00	2	431
09:12:20	1080.00	1085.00	1080.00	-40.00	1	429
09:12:20	1080.00	1085.00	1080.00	-40.00	1	428
09:12:18	1080.00	1085.00	1080.00	-40.00	4	427
09:12:15	1080.00	1085.00	1080.00	-40.00	1	423
09:11:50	1080.00	1085.00	1085.00	-35.00	3	422
09:11:12	1085.00	1090.00	1085.00	-35.00	1	419
09:11:09	1080.00	1085.00	1085.00	-35.00	1	418
09:11:09	1080.00	1085.00	1085.00	-35.00	2	417
09:11:09	1080.00	1085.00	1085.00	-35.00	1	415
09:11:09	1080.00	1085.00	1080.00	-40.00	2	414
09:11:01	1080.00	1085.00	1085.00	-35.00	1	412
09:10:57	1080.00	1085.00	1085.00	-35.00	1	411
09:10:56	1080.00	1085.00	1080.00	-40.00	2	410
09:10:13	1075.00	1080.00	1080.00	-40.00	1	408
09:09:56	1075.00	1080.00	1080.00	-40.00	1	407
09:09:56	1075.00	1080.00	1080.00	-40.00	1	406
09:09:52	1075.00	1080.00	1080.00	-40.00	1	405
09:09:52	1075.00	1080.00	1080.00	-40.00	1	404
09:09:50	1075.00	1080.00	1075.00	-45.00	2	403
09:09:41	1075.00	1080.00	1080.00	-40.00	1	401
09:09:39	1075.00	1080.00	1075.00	-45.00	1	400
09:09:28	1075.00	1080.00	1075.00	-45.00	1	399
09:09:19	1075.00	1080.00	1075.00	-45.00	1	398
09:09:12	1075.00	1080.00	1075.00	-45.00	4	397
09:09:09	1080.00	1085.00	1080.00	-40.00	3	393
09:09:09	1080.00	1085.00	1080.00	-40.00	1	390
09:09:09	1080.00	1085.00	1080.00	-40.00	2	389
09:09:09	1080.00	1085.00	1080.00	-40.00	7	387
09:09:09	1080.00	1085.00	1080.00	-40.00	3	380
09:09:01	1080.00	1085.00	1080.00	-40.00	3	377
09:08:04	1085.00	1090.00	1090.00	-30.00	1	374
09:07:59	1090.00	1095.00	1090.00	-30.00	1	373
09:07:58	1090.00	1095.00	1090.00	-30.00	1	372
09:07:56	1090.00	1095.00	1095.00	-25.00	1	371
09:07:49	1090.00	1095.00	1090.00	-30.00	1	370
09:07:49	1090.00	1095.00	1095.00	-25.00	1	369
09:07:42	1090.00	1095.00	1090.00	-30.00	1	368
09:07:41	1090.00	1095.00	1095.00	-25.00	1	367
09:07:40	1090.00	1095.00	1090.00	-30.00	1	366
09:07:38	1095.00	1100.00	1095.00	-25.00	1	365
09:07:38	1095.00	1100.00	1095.00	-25.00	1	364
09:07:38	1090.00	1095.00	1095.00	-25.00	1	363
09:07:33	1090.00	1095.00	1095.00	-25.00	1	362
09:07:30	1090.00	1095.00	1090.00	-30.00	1	361
09:07:30	1085.00	1090.00	1090.00	-30.00	1	360
09:07:27	1085.00	1090.00	1090.00	-30.00	1	359
09:07:24	1080.00	1090.00	1090.00	-30.00	1	358
09:07:17	1080.00	1090.00	1090.00	-30.00	1	357
09:07:15	1075.00	1080.00	1080.00	-40.00	3	356
09:07:15	1080.00	1090.00	1080.00	-40.00	2	353
09:07:09	1080.00	1085.00	1085.00	-35.00	1	351
09:07:08	1080.00	1085.00	1085.00	-35.00	1	350
09:07:07	1085.00	1090.00	1080.00	-40.00	9	349
09:07:07	1085.00	1090.00	1085.00	-35.00	1	340
09:07:04	1080.00	1085.00	1085.00	-35.00	2	339
09:07:04	1080.00	1085.00	1085.00	-35.00	1	337
09:07:00	1080.00	1085.00	1085.00	-35.00	1	336
09:06:52	1075.00	1085.00	1085.00	-35.00	1	335
09:06:51	1080.00	1085.00	1080.00	-40.00	10	334
09:06:49	1080.00	1090.00	1080.00	-40.00	1	324
09:06:46	1080.00	1090.00	1090.00	-30.00	1	323
09:06:45	1085.00	1090.00	1085.00	-35.00	2	322
09:06:45	1085.00	1090.00	1090.00	-30.00	1	320
09:06:42	1090.00	1095.00	1090.00	-30.00	10	319
09:06:42	1090.00	1095.00	1090.00	-30.00	4	309
09:06:39	1090.00	1095.00	1095.00	-25.00	1	305
09:06:38	1090.00	1095.00	1095.00	-25.00	1	304
09:06:37	1090.00	1095.00	1095.00	-25.00	1	303
09:06:34	1090.00	1095.00	1095.00	-25.00	1	302
09:06:31	1090.00	1095.00	1095.00	-25.00	1	301
09:06:28	1090.00	1095.00	1095.00	-25.00	1	300
09:06:16	1095.00	1100.00	1090.00	-30.00	3	299
09:06:16	1095.00	1100.00	1095.00	-25.00	1	296
09:06:11	1090.00	1100.00	1100.00	-20.00	1	295
09:06:11	1090.00	1100.00	1090.00	-30.00	1	294
09:06:10	1095.00	1100.00	1095.00	-25.00	1	293
09:06:10	1085.00	1095.00	1095.00	-25.00	2	292
09:06:07	1085.00	1090.00	1090.00	-30.00	1	290
09:06:05	1085.00	1090.00	1090.00	-30.00	3	289
09:06:05	1085.00	1090.00	1090.00	-30.00	3	286
09:06:00	1080.00	1090.00	1090.00	-30.00	1	283
09:06:00	1080.00	1085.00	1085.00	-35.00	1	282
09:06:00	1080.00	1085.00	1085.00	-35.00	1	281
09:05:57	1080.00	1085.00	1085.00	-35.00	1	280
09:05:45	1080.00	1085.00	1085.00	-35.00	1	279
09:05:45	1080.00	1085.00	1080.00	-40.00	1	278
09:05:45	1075.00	1080.00	1080.00	-40.00	1	277
09:05:45	1070.00	1080.00	1080.00	-40.00	5	276
09:05:42	1070.00	1075.00	1075.00	-45.00	1	271
09:05:42	1070.00	1075.00	1075.00	-45.00	1	270
09:05:42	1070.00	1075.00	1075.00	-45.00	1	269
09:05:42	1070.00	1075.00	1075.00	-45.00	1	268
09:05:42	1070.00	1075.00	1075.00	-45.00	1	267
09:05:42	1080.00	1085.00	1080.00	-40.00	1	266
09:05:42	1080.00	1085.00	1085.00	-35.00	1	265
09:05:42	1070.00	1080.00	1080.00	-40.00	1	264
09:05:42	1075.00	1080.00	1075.00	-45.00	2	263
09:05:42	1075.00	1080.00	1075.00	-45.00	10	261
09:05:42	1080.00	1085.00	1080.00	-40.00	13	251
09:05:41	1080.00	1085.00	1080.00	-40.00	13	238
09:03:32	1085.00	1090.00	1085.00	-35.00	16	225
09:03:32	1090.00	1095.00	1090.00	-30.00	14	209
09:03:31	1090.00	1095.00	1095.00	-25.00	1	195
09:03:31	1090.00	1095.00	1095.00	-25.00	1	194
09:03:27	1090.00	1095.00	1095.00	-25.00	1	193
09:03:00	1090.00	1095.00	1095.00	-25.00	1	192
09:02:58	1090.00	1095.00	1090.00	-30.00	2	191
09:02:42	1090.00	1095.00	1090.00	-30.00	1	189
09:02:42	1090.00	1095.00	1090.00	-30.00	5	188
09:02:42	1095.00	1100.00	1095.00	-25.00	8	183
09:02:41	1100.00	1105.00	1100.00	-20.00	6	175
09:02:35	1100.00	1105.00	1105.00	-15.00	1	169
09:02:30	1100.00	1105.00	1100.00	-20.00	10	168
09:02:27	1100.00	1105.00	1105.00	-15.00	1	158
09:02:18	1100.00	1105.00	1105.00	-15.00	1	157
09:02:05	1100.00	1105.00	1105.00	-15.00	1	156
09:02:02	1100.00	1105.00	1105.00	-15.00	1	155
09:02:00	1100.00	1105.00	1105.00	-15.00	1	154
09:01:53	1100.00	1105.00	1105.00	-15.00	1	153
09:01:52	1100.00	1105.00	1105.00	-15.00	1	152
09:01:35	1100.00	1105.00	1105.00	-15.00	1	151
09:01:35	1100.00	1105.00	1105.00	-15.00	1	150
09:01:25	1100.00	1105.00	1105.00	-15.00	1	149
09:01:17	1100.00	1105.00	1105.00	-15.00	1	148
09:01:10	1100.00	1105.00	1105.00	-15.00	1	147
09:01:04	1100.00	1105.00	1100.00	-20.00	1	146
09:01:04	1100.00	1105.00	1100.00	-20.00	1	145
09:01:04	1100.00	1105.00	1105.00	-15.00	2	144
09:01:02	1105.00	1110.00	1105.00	-15.00	2	142
09:01:02	1105.00	1110.00	1105.00	-15.00	2	140
09:01:02	1105.00	1110.00	1105.00	-15.00	4	138
09:00:47	1105.00	1110.00	1105.00	-15.00	1	134
09:00:33	1105.00	1110.00	1105.00	-15.00	3	133
09:00:28	1105.00	1110.00	1105.00	-15.00	1	130
09:00:17	1105.00	1110.00	1105.00	-15.00	1	129
09:00:14	1105.00	1110.00	1110.00	-10.00	1	128
09:00:07	1105.00	1110.00	1110.00	-10.00	1	127
09:00:01	1110.00	1115.00	1110.00	-10.00	7	126
09:00:01	1110.00	1115.00	1110.00	-10.00	3	119
09:00:01	1115.00	1120.00	1115.00	-5.00	2	116
09:00:01	1115.00	1120.00	1115.00	-5.00	4	114
09:00:01	1120.00	1125.00	1120.00	0	1	110
09:00:01	1120.00	1125.00	1120.00	0	3	109
09:00:01	--	--	1120.00	0	35	106

　

其他人也逛...

【Hermes 愛馬仕】大地男性淡香水 100ml

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

臺灣漫遊錄

App Store Card $ 2000 - 數位序號

App Store Card $ 1000 - 數位序號

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

統一超商10000元虛擬商品卡

Samsung Galaxy A56 5G (12G/256G)

麥當勞十塊麥克鷄塊即享券

App Store Card $ 6000 - 數位序號

PChome 購物儲值50,000元

vivo Y21 5G (6G/128G) 兩入組

MyCard 2000點虛擬點數卡

PChome 購物儲值100,000元

【美股盤後】科技股漲多後賣壓...

台股面臨多重賣壓形成「恐懼的...

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

‧台化等老牌傳產企業拚轉型　接...
‧公股銀前4月海外獲利勁揚　4家...
‧經部：曾文南化聯通管發揮成效...

加密貨幣

比特幣BTC	62141.83	1,217.35	2.00%
以太幣ETH	1608.97	28.09	1.78%
瑞波幣XRP	1.13	0.03	3.06%
比特幣現金BCH	225.60	16.18	7.73%
萊特幣LTC	41.88	-1.36	-3.15%
卡達幣ADA	0.161158	0.00	2.89%
波場幣TRX	0.326881	0.01	2.12%
恆星幣XLM	0.208509	0.01	2.70%

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。