最新台積電：矽光子成光收發器主流　2027年市占估逾50%熱門三大法人賣超台股267.55億元

更新報價

高　力 (8996) 電機機械上市

1175.00 ▼-90.00 -7.11% 38.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-90.00	3,298	1175.00	43	1180.00	25	1240.00	1240.00	1140.00	1265.00

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	1175.00	1180.00	1175.00	-90.00	1	3298
13:30:00	1175.00	1180.00	1175.00	-90.00	148	3297
13:24:52	1170.00	1175.00	1175.00	-90.00	1	3149
13:24:40	1170.00	1175.00	1175.00	-90.00	1	3148
13:24:40	1170.00	1175.00	1175.00	-90.00	1	3147
13:24:33	1170.00	1175.00	1175.00	-90.00	4	3146
13:24:22	1170.00	1175.00	1175.00	-90.00	1	3142
13:24:09	1170.00	1175.00	1170.00	-95.00	1	3141
13:24:09	1170.00	1175.00	1175.00	-90.00	1	3140
13:24:01	1170.00	1175.00	1170.00	-95.00	1	3139
13:23:51	1170.00	1175.00	1170.00	-95.00	1	3138
13:23:41	1170.00	1175.00	1175.00	-90.00	1	3137
13:23:34	1170.00	1175.00	1170.00	-95.00	1	3136
13:23:26	1170.00	1175.00	1170.00	-95.00	1	3135
13:23:18	1170.00	1175.00	1175.00	-90.00	2	3134
13:22:57	1170.00	1175.00	1170.00	-95.00	1	3132
13:22:55	1170.00	1175.00	1175.00	-90.00	5	3131
13:22:55	1170.00	1175.00	1170.00	-95.00	1	3126
13:22:44	1170.00	1175.00	1170.00	-95.00	1	3125
13:22:41	1170.00	1175.00	1170.00	-95.00	1	3124
13:22:15	1170.00	1175.00	1170.00	-95.00	1	3123
13:22:15	1170.00	1175.00	1170.00	-95.00	1	3122
13:22:13	1170.00	1175.00	1170.00	-95.00	1	3121
13:22:06	1170.00	1175.00	1170.00	-95.00	1	3120
13:20:33	1170.00	1175.00	1175.00	-90.00	1	3119
13:20:24	1170.00	1175.00	1175.00	-90.00	1	3118
13:20:21	1170.00	1175.00	1175.00	-90.00	1	3117
13:19:40	1170.00	1175.00	1175.00	-90.00	3	3116
13:19:29	1170.00	1175.00	1170.00	-95.00	1	3113
13:19:12	1170.00	1175.00	1170.00	-95.00	1	3112
13:18:52	1170.00	1175.00	1170.00	-95.00	1	3111
13:18:30	1170.00	1175.00	1170.00	-95.00	1	3110
13:18:23	1170.00	1175.00	1175.00	-90.00	1	3109
13:18:15	1170.00	1175.00	1170.00	-95.00	1	3108
13:18:13	1170.00	1175.00	1175.00	-90.00	2	3107
13:18:02	1170.00	1175.00	1175.00	-90.00	1	3105
13:17:59	1170.00	1175.00	1175.00	-90.00	2	3104
13:17:59	1170.00	1175.00	1170.00	-95.00	1	3102
13:17:49	1170.00	1175.00	1170.00	-95.00	1	3101
13:17:44	1170.00	1175.00	1175.00	-90.00	10	3100
13:17:25	1170.00	1175.00	1170.00	-95.00	1	3090
13:17:12	1170.00	1175.00	1170.00	-95.00	1	3089
13:17:03	1170.00	1175.00	1170.00	-95.00	1	3088
13:16:37	1170.00	1175.00	1170.00	-95.00	1	3087
13:16:31	1170.00	1175.00	1175.00	-90.00	1	3086
13:16:28	1170.00	1175.00	1175.00	-90.00	1	3085
13:16:19	1170.00	1175.00	1170.00	-95.00	1	3084
13:16:17	1170.00	1175.00	1170.00	-95.00	1	3083
13:16:09	1170.00	1175.00	1170.00	-95.00	1	3082
13:16:08	1170.00	1175.00	1170.00	-95.00	2	3081
13:15:32	1170.00	1175.00	1170.00	-95.00	1	3079
13:15:25	1170.00	1175.00	1170.00	-95.00	1	3078
13:15:09	1170.00	1175.00	1170.00	-95.00	1	3077
13:15:05	1170.00	1175.00	1170.00	-95.00	1	3076
13:14:44	1170.00	1175.00	1170.00	-95.00	2	3075
13:14:36	1170.00	1175.00	1175.00	-90.00	1	3073
13:13:48	1170.00	1175.00	1175.00	-90.00	1	3072
13:11:58	1170.00	1175.00	1175.00	-90.00	1	3071
13:11:56	1170.00	1175.00	1175.00	-90.00	2	3070
13:11:26	1170.00	1175.00	1175.00	-90.00	1	3068
13:10:45	1170.00	1175.00	1175.00	-90.00	1	3067
13:08:33	1170.00	1175.00	1175.00	-90.00	1	3066
13:08:33	1170.00	1175.00	1175.00	-90.00	1	3065
13:08:27	1170.00	1175.00	1170.00	-95.00	1	3064
13:07:32	1170.00	1175.00	1170.00	-95.00	2	3063
13:07:28	1170.00	1175.00	1175.00	-90.00	1	3061
13:06:00	1170.00	1175.00	1175.00	-90.00	2	3060
13:05:32	1170.00	1175.00	1175.00	-90.00	1	3058
13:05:25	1170.00	1175.00	1175.00	-90.00	1	3057
13:05:06	1170.00	1175.00	1175.00	-90.00	3	3056
13:04:55	1170.00	1175.00	1175.00	-90.00	1	3053
13:04:52	1170.00	1175.00	1170.00	-95.00	1	3052
13:04:14	1170.00	1175.00	1170.00	-95.00	1	3051
13:04:10	1170.00	1175.00	1170.00	-95.00	1	3050
13:03:57	1170.00	1175.00	1170.00	-95.00	1	3049
13:03:35	1170.00	1175.00	1170.00	-95.00	1	3048
13:03:01	1170.00	1175.00	1170.00	-95.00	2	3047
13:02:22	1170.00	1175.00	1175.00	-90.00	2	3045
13:02:07	1170.00	1175.00	1175.00	-90.00	1	3043
13:02:07	1165.00	1170.00	1170.00	-95.00	3	3042
13:02:07	1165.00	1170.00	1170.00	-95.00	7	3039
13:01:59	1165.00	1170.00	1170.00	-95.00	1	3032
13:01:53	1165.00	1170.00	1170.00	-95.00	1	3031
13:01:25	1165.00	1170.00	1170.00	-95.00	10	3030
13:01:21	1165.00	1170.00	1170.00	-95.00	1	3020
13:01:09	1165.00	1170.00	1170.00	-95.00	1	3019
12:59:32	1165.00	1170.00	1170.00	-95.00	1	3018
12:58:48	1165.00	1170.00	1170.00	-95.00	1	3017
12:58:02	1165.00	1170.00	1165.00	-100.00	1	3016
12:57:34	1165.00	1170.00	1165.00	-100.00	1	3015
12:57:12	1165.00	1170.00	1165.00	-100.00	1	3014
12:56:54	1165.00	1170.00	1170.00	-95.00	1	3013
12:56:35	1165.00	1170.00	1170.00	-95.00	1	3012
12:56:35	1165.00	1170.00	1165.00	-100.00	10	3011
12:55:51	1165.00	1170.00	1170.00	-95.00	1	3001
12:55:23	1165.00	1170.00	1170.00	-95.00	1	3000
12:55:06	1170.00	1175.00	1170.00	-95.00	1	2999
12:55:03	1170.00	1175.00	1170.00	-95.00	1	2998
12:55:01	1165.00	1170.00	1170.00	-95.00	6	2997
12:55:00	1165.00	1170.00	1165.00	-100.00	1	2991
12:54:56	1165.00	1170.00	1170.00	-95.00	1	2990
12:54:49	1165.00	1170.00	1170.00	-95.00	1	2989
12:54:49	1165.00	1170.00	1170.00	-95.00	1	2988
12:54:49	1165.00	1170.00	1170.00	-95.00	15	2987
12:54:47	1165.00	1170.00	1165.00	-100.00	1	2972
12:54:22	1165.00	1170.00	1165.00	-100.00	1	2971
12:54:11	1160.00	1165.00	1165.00	-100.00	1	2970
12:54:05	1160.00	1165.00	1165.00	-100.00	1	2969
12:54:02	1160.00	1165.00	1165.00	-100.00	1	2968
12:53:49	1160.00	1165.00	1165.00	-100.00	1	2967
12:53:49	1160.00	1165.00	1165.00	-100.00	2	2966
12:53:49	1160.00	1165.00	1165.00	-100.00	5	2964
12:53:01	1160.00	1165.00	1160.00	-105.00	1	2959
12:51:14	1160.00	1165.00	1160.00	-105.00	1	2958
12:50:21	1160.00	1165.00	1160.00	-105.00	1	2957
12:49:58	1160.00	1165.00	1160.00	-105.00	1	2956
12:49:58	1160.00	1165.00	1160.00	-105.00	1	2955
12:49:58	1160.00	1165.00	1160.00	-105.00	10	2954
12:49:19	1160.00	1165.00	1165.00	-100.00	1	2944
12:48:01	1160.00	1165.00	1165.00	-100.00	1	2943
12:46:44	1160.00	1165.00	1165.00	-100.00	1	2942
12:46:13	1165.00	1170.00	1165.00	-100.00	1	2941
12:46:04	1165.00	1170.00	1165.00	-100.00	5	2940
12:44:47	1165.00	1170.00	1170.00	-95.00	1	2935
12:43:53	1165.00	1170.00	1170.00	-95.00	1	2934
12:43:32	1160.00	1165.00	1165.00	-100.00	1	2933
12:43:32	1165.00	1170.00	1165.00	-100.00	1	2932
12:43:32	1165.00	1170.00	1165.00	-100.00	4	2931
12:43:11	1165.00	1170.00	1165.00	-100.00	2	2927
12:43:03	1165.00	1170.00	1170.00	-95.00	1	2925
12:42:33	1165.00	1170.00	1170.00	-95.00	1	2924
12:42:22	1165.00	1170.00	1170.00	-95.00	1	2923
12:42:15	1165.00	1170.00	1170.00	-95.00	1	2922
12:42:04	1165.00	1170.00	1170.00	-95.00	1	2921
12:41:58	1165.00	1170.00	1170.00	-95.00	1	2920
12:41:49	1165.00	1170.00	1170.00	-95.00	1	2919
12:41:18	1165.00	1170.00	1170.00	-95.00	1	2918
12:41:06	1165.00	1170.00	1170.00	-95.00	1	2917
12:40:52	1165.00	1170.00	1170.00	-95.00	1	2916
12:40:49	1165.00	1170.00	1170.00	-95.00	1	2915
12:40:40	1165.00	1170.00	1170.00	-95.00	1	2914
12:40:37	1165.00	1170.00	1170.00	-95.00	2	2913
12:40:32	1170.00	1175.00	1170.00	-95.00	3	2911
12:40:32	1170.00	1175.00	1170.00	-95.00	1	2908
12:40:32	1170.00	1175.00	1170.00	-95.00	1	2907
12:40:20	1170.00	1175.00	1170.00	-95.00	1	2906
12:40:20	1165.00	1170.00	1170.00	-95.00	1	2905
12:40:19	1170.00	1175.00	1170.00	-95.00	1	2904
12:40:19	1170.00	1175.00	1170.00	-95.00	1	2903
12:40:19	1165.00	1170.00	1170.00	-95.00	10	2902
12:39:59	1160.00	1165.00	1165.00	-100.00	8	2892
12:39:59	1160.00	1165.00	1165.00	-100.00	2	2884
12:39:46	1160.00	1165.00	1165.00	-100.00	1	2882
12:39:36	1160.00	1165.00	1165.00	-100.00	1	2881
12:39:33	1160.00	1165.00	1165.00	-100.00	1	2880
12:39:20	1160.00	1165.00	1165.00	-100.00	1	2879
12:38:33	1160.00	1165.00	1160.00	-105.00	1	2878
12:38:22	1160.00	1165.00	1160.00	-105.00	1	2877
12:38:17	1155.00	1160.00	1160.00	-105.00	7	2876
12:38:17	1155.00	1160.00	1160.00	-105.00	13	2869
12:38:17	1155.00	1160.00	1160.00	-105.00	4	2856
12:38:17	1155.00	1160.00	1160.00	-105.00	1	2852
12:36:22	1155.00	1160.00	1155.00	-110.00	1	2851
12:36:16	1150.00	1155.00	1155.00	-110.00	6	2850
12:36:05	1150.00	1155.00	1155.00	-110.00	1	2844
12:35:57	1150.00	1155.00	1155.00	-110.00	5	2843
12:33:53	1150.00	1155.00	1155.00	-110.00	1	2838
12:31:57	1155.00	1160.00	1155.00	-110.00	1	2837
12:31:57	1155.00	1160.00	1155.00	-110.00	13	2836
12:31:57	1155.00	1160.00	1155.00	-110.00	3	2823
12:31:57	1155.00	1160.00	1155.00	-110.00	5	2820
12:31:57	1155.00	1160.00	1155.00	-110.00	3	2815
12:31:10	1155.00	1160.00	1160.00	-105.00	1	2812
12:31:02	1155.00	1160.00	1155.00	-110.00	1	2811
12:30:13	1155.00	1160.00	1160.00	-105.00	1	2810
12:28:52	1155.00	1160.00	1160.00	-105.00	1	2809
12:28:43	1155.00	1160.00	1160.00	-105.00	1	2808
12:28:33	1155.00	1160.00	1155.00	-110.00	1	2807
12:27:15	1155.00	1160.00	1155.00	-110.00	1	2806
12:27:08	1155.00	1160.00	1155.00	-110.00	1	2805
12:26:39	1155.00	1160.00	1155.00	-110.00	6	2804
12:23:53	1155.00	1165.00	1155.00	-110.00	7	2798
12:23:53	1160.00	1165.00	1160.00	-105.00	5	2791
12:23:38	1160.00	1165.00	1165.00	-100.00	5	2786
12:23:37	1160.00	1165.00	1160.00	-105.00	1	2781
12:23:37	1160.00	1165.00	1160.00	-105.00	1	2780
12:23:30	1160.00	1165.00	1165.00	-100.00	1	2779
12:23:16	1160.00	1165.00	1165.00	-100.00	1	2778
12:23:11	1160.00	1165.00	1165.00	-100.00	1	2777
12:22:58	1160.00	1165.00	1160.00	-105.00	1	2776
12:22:58	1155.00	1160.00	1160.00	-105.00	17	2775
12:22:55	1155.00	1160.00	1160.00	-105.00	2	2758
12:22:27	1155.00	1160.00	1160.00	-105.00	1	2756
12:22:25	1155.00	1160.00	1160.00	-105.00	1	2755
12:22:17	1155.00	1160.00	1160.00	-105.00	1	2754
12:21:56	1150.00	1155.00	1155.00	-110.00	10	2753
12:21:54	1150.00	1155.00	1155.00	-110.00	2	2743
12:21:44	1150.00	1155.00	1155.00	-110.00	2	2741
12:20:59	1150.00	1155.00	1155.00	-110.00	1	2739
12:19:53	1150.00	1155.00	1150.00	-115.00	1	2738
12:19:28	1145.00	1155.00	1155.00	-110.00	2	2737
12:19:24	1150.00	1155.00	1150.00	-115.00	2	2735
12:19:18	1150.00	1155.00	1150.00	-115.00	1	2733
12:19:18	1145.00	1150.00	1150.00	-115.00	1	2732
12:19:18	1150.00	1155.00	1150.00	-115.00	4	2731
12:19:18	1150.00	1155.00	1150.00	-115.00	1	2727
12:19:18	1150.00	1155.00	1150.00	-115.00	2	2726
12:19:18	1145.00	1150.00	1150.00	-115.00	21	2724
12:18:16	1145.00	1150.00	1145.00	-120.00	1	2703
12:17:34	1145.00	1150.00	1150.00	-115.00	1	2702
12:17:28	1145.00	1150.00	1150.00	-115.00	1	2701
12:16:57	1145.00	1150.00	1150.00	-115.00	1	2700
12:16:34	1145.00	1150.00	1150.00	-115.00	1	2699
12:15:36	1140.00	1145.00	1145.00	-120.00	1	2698
12:15:20	1145.00	1150.00	1145.00	-120.00	1	2697
12:15:20	1140.00	1145.00	1145.00	-120.00	4	2696
12:15:20	1140.00	1145.00	1145.00	-120.00	10	2692
12:14:10	1140.00	1145.00	1145.00	-120.00	1	2682
12:13:47	1140.00	1145.00	1145.00	-120.00	1	2681
12:13:21	1140.00	1145.00	1145.00	-120.00	8	2680
12:13:12	1140.00	1145.00	1145.00	-120.00	1	2672
12:10:52	1140.00	1145.00	1145.00	-120.00	1	2671
12:10:46	1140.00	1145.00	1140.00	-125.00	1	2670
12:10:45	1140.00	1145.00	1140.00	-125.00	1	2669
12:10:14	1140.00	1145.00	1140.00	-125.00	1	2668
12:09:15	1140.00	1145.00	1140.00	-125.00	1	2667
12:07:40	1140.00	1145.00	1140.00	-125.00	1	2666
12:06:45	1140.00	1145.00	1140.00	-125.00	5	2665
12:05:57	1140.00	1145.00	1145.00	-120.00	2	2660
12:05:10	1140.00	1145.00	1145.00	-120.00	1	2658
12:05:03	1140.00	1145.00	1145.00	-120.00	1	2657
12:03:14	1140.00	1145.00	1145.00	-120.00	1	2656
12:03:01	1140.00	1145.00	1145.00	-120.00	1	2655
12:02:12	1140.00	1145.00	1140.00	-125.00	2	2654
12:00:33	1140.00	1145.00	1140.00	-125.00	1	2652
12:00:21	1140.00	1145.00	1140.00	-125.00	1	2651
12:00:07	1140.00	1145.00	1145.00	-120.00	1	2650
12:00:00	1140.00	1145.00	1145.00	-120.00	1	2649
11:58:55	1140.00	1145.00	1145.00	-120.00	1	2648
11:58:53	1140.00	1145.00	1140.00	-125.00	1	2647
11:58:39	1140.00	1145.00	1145.00	-120.00	1	2646
11:57:53	1140.00	1145.00	1145.00	-120.00	1	2645
11:57:23	1140.00	1145.00	1140.00	-125.00	1	2644
11:57:12	1140.00	1145.00	1140.00	-125.00	1	2643
11:56:54	1140.00	1145.00	1140.00	-125.00	2	2642
11:53:48	1140.00	1145.00	1140.00	-125.00	1	2640
11:52:06	1140.00	1145.00	1140.00	-125.00	1	2639
11:49:14	1140.00	1145.00	1140.00	-125.00	6	2638
11:49:01	1140.00	1145.00	1140.00	-125.00	1	2632
11:48:11	1140.00	1145.00	1140.00	-125.00	1	2631
11:47:17	1140.00	1145.00	1140.00	-125.00	5	2630
11:45:46	1140.00	1145.00	1140.00	-125.00	1	2625
11:43:26	1140.00	1145.00	1140.00	-125.00	2	2624
11:42:57	1140.00	1145.00	1145.00	-120.00	1	2622
11:42:50	1140.00	1145.00	1140.00	-125.00	1	2621
11:42:39	1140.00	1145.00	1145.00	-120.00	2	2620
11:42:02	1140.00	1145.00	1140.00	-125.00	1	2618
11:40:12	1140.00	1145.00	1145.00	-120.00	1	2617
11:39:59	1140.00	1145.00	1140.00	-125.00	1	2616
11:39:52	1140.00	1145.00	1140.00	-125.00	1	2615
11:39:34	1140.00	1145.00	1140.00	-125.00	2	2614
11:39:33	1140.00	1145.00	1140.00	-125.00	1	2612
11:39:33	1140.00	1145.00	1140.00	-125.00	1	2611
11:39:33	1140.00	1145.00	1140.00	-125.00	1	2610
11:39:33	1140.00	1145.00	1140.00	-125.00	1	2609
11:39:33	1140.00	1145.00	1140.00	-125.00	1	2608
11:39:33	1140.00	1145.00	1140.00	-125.00	50	2607
11:39:11	1140.00	1145.00	1145.00	-120.00	2	2557
11:36:12	1140.00	1145.00	1140.00	-125.00	5	2555
11:34:54	1140.00	1145.00	1140.00	-125.00	5	2550
11:34:18	1140.00	1145.00	1140.00	-125.00	1	2545
11:33:48	1140.00	1145.00	1140.00	-125.00	1	2544
11:33:42	1140.00	1145.00	1140.00	-125.00	6	2543
11:33:34	1140.00	1145.00	1140.00	-125.00	5	2537
11:32:55	1140.00	1150.00	1140.00	-125.00	1	2532
11:32:53	1145.00	1150.00	1145.00	-120.00	5	2531
11:32:53	1145.00	1150.00	1145.00	-120.00	1	2526
11:32:53	1145.00	1150.00	1145.00	-120.00	2	2525
11:32:53	1145.00	1150.00	1145.00	-120.00	2	2523
11:32:17	1145.00	1150.00	1145.00	-120.00	1	2521
11:31:24	1145.00	1150.00	1145.00	-120.00	1	2520
11:31:24	1145.00	1150.00	1145.00	-120.00	4	2519
11:31:21	1145.00	1150.00	1145.00	-120.00	5	2515
11:31:07	1145.00	1150.00	1145.00	-120.00	5	2510
11:30:28	1145.00	1150.00	1150.00	-115.00	1	2505
11:30:23	1145.00	1150.00	1150.00	-115.00	2	2504
11:30:07	1145.00	1150.00	1150.00	-115.00	2	2502
11:28:20	1145.00	1150.00	1150.00	-115.00	1	2500
11:28:06	1145.00	1150.00	1150.00	-115.00	1	2499
11:28:00	1145.00	1150.00	1150.00	-115.00	2	2498
11:28:00	1145.00	1150.00	1150.00	-115.00	1	2496
11:26:12	1145.00	1150.00	1150.00	-115.00	1	2495
11:25:19	1145.00	1150.00	1150.00	-115.00	1	2494
11:25:14	1145.00	1150.00	1150.00	-115.00	1	2493
11:23:49	1145.00	1150.00	1145.00	-120.00	1	2492
11:23:35	1145.00	1150.00	1145.00	-120.00	1	2491
11:22:43	1145.00	1150.00	1150.00	-115.00	1	2490
11:21:04	1145.00	1150.00	1150.00	-115.00	1	2489
11:20:56	1145.00	1150.00	1150.00	-115.00	1	2488
11:20:28	1145.00	1150.00	1150.00	-115.00	2	2487
11:20:06	1145.00	1150.00	1150.00	-115.00	1	2485
11:19:38	1145.00	1150.00	1145.00	-120.00	1	2484
11:18:38	1145.00	1150.00	1150.00	-115.00	1	2483
11:17:42	1145.00	1150.00	1145.00	-120.00	1	2482
11:17:38	1145.00	1150.00	1150.00	-115.00	2	2481
11:15:26	1150.00	1155.00	1150.00	-115.00	1	2479
11:15:19	1150.00	1155.00	1150.00	-115.00	1	2478
11:15:15	1150.00	1155.00	1150.00	-115.00	3	2477
11:15:05	1145.00	1150.00	1150.00	-115.00	1	2474
11:15:05	1145.00	1150.00	1150.00	-115.00	10	2473
11:14:54	1145.00	1150.00	1150.00	-115.00	1	2463
11:14:08	1145.00	1150.00	1145.00	-120.00	1	2462
11:13:14	1140.00	1145.00	1145.00	-120.00	4	2461
11:13:14	1140.00	1145.00	1145.00	-120.00	1	2457
11:13:14	1140.00	1145.00	1145.00	-120.00	1	2456
11:13:10	1140.00	1145.00	1145.00	-120.00	1	2455
11:12:58	1140.00	1145.00	1145.00	-120.00	1	2454
11:12:54	1140.00	1145.00	1145.00	-120.00	1	2453
11:12:32	1140.00	1145.00	1145.00	-120.00	1	2452
11:12:30	1140.00	1145.00	1145.00	-120.00	1	2451
11:12:30	1145.00	1150.00	1145.00	-120.00	12	2450
11:12:30	1145.00	1150.00	1145.00	-120.00	10	2438
11:12:16	1145.00	1150.00	1145.00	-120.00	1	2428
11:12:07	1145.00	1150.00	1150.00	-115.00	1	2427
11:11:48	1145.00	1150.00	1150.00	-115.00	1	2426
11:11:17	1145.00	1150.00	1150.00	-115.00	1	2425
11:10:16	1145.00	1150.00	1150.00	-115.00	1	2424
11:10:07	1145.00	1150.00	1150.00	-115.00	1	2423
11:09:57	1145.00	1150.00	1150.00	-115.00	1	2422
11:09:53	1145.00	1150.00	1150.00	-115.00	1	2421
11:09:51	1145.00	1150.00	1150.00	-115.00	1	2420
11:09:51	1145.00	1150.00	1150.00	-115.00	1	2419
11:09:48	1145.00	1150.00	1150.00	-115.00	1	2418
11:09:47	1145.00	1150.00	1150.00	-115.00	1	2417
11:09:45	1145.00	1150.00	1150.00	-115.00	2	2416
11:09:45	1145.00	1150.00	1150.00	-115.00	1	2414
11:09:44	1145.00	1150.00	1150.00	-115.00	1	2413
11:09:35	1145.00	1150.00	1150.00	-115.00	1	2412
11:09:34	1145.00	1150.00	1150.00	-115.00	1	2411
11:08:42	1145.00	1150.00	1150.00	-115.00	1	2410
11:08:31	1145.00	1150.00	1150.00	-115.00	3	2409
11:08:28	1145.00	1150.00	1150.00	-115.00	1	2406
11:08:25	1145.00	1150.00	1150.00	-115.00	1	2405
11:08:22	1145.00	1150.00	1150.00	-115.00	2	2404
11:07:51	1145.00	1150.00	1150.00	-115.00	1	2402
11:07:05	1145.00	1150.00	1145.00	-120.00	1	2401
11:06:50	1145.00	1150.00	1150.00	-115.00	1	2400
11:06:18	1145.00	1150.00	1150.00	-115.00	1	2399
11:06:18	1145.00	1150.00	1150.00	-115.00	1	2398
11:06:18	1145.00	1150.00	1145.00	-120.00	1	2397
11:06:18	1145.00	1150.00	1150.00	-115.00	1	2396
11:06:18	1145.00	1150.00	1150.00	-115.00	4	2395
11:06:18	1145.00	1150.00	1150.00	-115.00	8	2391
11:06:18	1145.00	1150.00	1150.00	-115.00	9	2383
11:05:40	1145.00	1150.00	1145.00	-120.00	1	2374
11:05:31	1145.00	1150.00	1150.00	-115.00	1	2373
11:05:03	1145.00	1150.00	1150.00	-115.00	2	2372
11:04:27	1145.00	1150.00	1150.00	-115.00	1	2370
11:04:25	1145.00	1150.00	1150.00	-115.00	1	2369
11:04:14	1145.00	1150.00	1150.00	-115.00	1	2368
11:04:12	1145.00	1150.00	1150.00	-115.00	1	2367
11:04:10	1145.00	1150.00	1150.00	-115.00	3	2366
11:04:09	1145.00	1150.00	1150.00	-115.00	2	2363
11:04:08	1145.00	1150.00	1150.00	-115.00	1	2361
11:03:50	1145.00	1150.00	1150.00	-115.00	1	2360
11:03:14	1140.00	1145.00	1145.00	-120.00	14	2359
11:03:14	1140.00	1145.00	1145.00	-120.00	3	2345
11:03:12	1140.00	1145.00	1140.00	-125.00	1	2342
11:03:12	--	1140.00	1140.00	-125.00	2	2341
11:03:10	--	1140.00	1140.00	-125.00	1	2339
11:03:09	--	1140.00	1140.00	-125.00	1	2338
11:03:08	--	1140.00	1140.00	-125.00	1	2337
11:03:04	--	市價	1140.00	-125.00	3	2336
11:03:01	--	市價	1140.00	-125.00	1	2333
11:02:56	--	市價	1140.00	-125.00	1	2332
11:02:55	--	市價	1140.00	-125.00	1	2331
11:02:52	--	市價	1140.00	-125.00	2	2330
11:02:51	--	市價	1140.00	-125.00	1	2328
11:02:49	--	市價	1140.00	-125.00	2	2327
11:02:44	--	市價	1140.00	-125.00	11	2325
11:02:44	--	市價	1140.00	-125.00	10	2314
11:02:29	--	市價	1140.00	-125.00	1	2304
11:02:12	--	市價	1140.00	-125.00	1	2303
11:00:45	--	市價	1140.00	-125.00	1	2302
11:00:26	--	市價	1140.00	-125.00	1	2301
11:00:14	--	市價	1140.00	-125.00	1	2300
11:00:13	--	市價	1140.00	-125.00	1	2299
11:00:05	--	市價	1140.00	-125.00	1	2298
10:59:16	--	市價	1140.00	-125.00	1	2297
10:58:23	--	市價	1140.00	-125.00	1	2296
10:58:08	--	市價	1140.00	-125.00	1	2295
10:57:33	--	市價	1140.00	-125.00	1	2294
10:57:29	--	市價	1140.00	-125.00	1	2293
10:57:10	--	市價	1140.00	-125.00	1	2292
10:57:02	--	市價	1140.00	-125.00	2	2291
10:56:56	--	市價	1140.00	-125.00	1	2289
10:56:45	--	市價	1140.00	-125.00	1	2288
10:56:37	--	市價	1140.00	-125.00	1	2287
10:55:39	--	市價	1140.00	-125.00	1	2286
10:55:39	--	市價	1140.00	-125.00	1	2285
10:54:21	--	市價	1140.00	-125.00	1	2284
10:54:16	--	市價	1140.00	-125.00	1	2283
10:54:10	--	市價	1140.00	-125.00	1	2282
10:53:24	--	市價	1140.00	-125.00	1	2281
10:52:43	--	市價	1140.00	-125.00	1	2280
10:51:51	--	市價	1140.00	-125.00	1	2279
10:50:40	--	市價	1140.00	-125.00	1	2278
10:50:14	--	市價	1140.00	-125.00	2	2277
10:50:14	--	市價	1140.00	-125.00	1	2275
10:48:49	--	市價	1140.00	-125.00	1	2274
10:48:38	--	市價	1140.00	-125.00	1	2273
10:47:16	--	市價	1140.00	-125.00	1	2272
10:47:06	--	市價	1140.00	-125.00	1	2271
10:44:32	--	市價	1140.00	-125.00	1	2270
10:41:24	--	市價	1140.00	-125.00	1	2269
10:40:05	--	市價	1140.00	-125.00	1	2268
10:39:14	--	市價	1140.00	-125.00	1	2267
10:38:47	--	市價	1140.00	-125.00	1	2266
10:38:35	--	市價	1140.00	-125.00	2	2265
10:38:18	--	市價	1140.00	-125.00	1	2263
10:38:13	--	市價	1140.00	-125.00	1	2262
10:38:02	--	市價	1140.00	-125.00	1	2261
10:37:48	--	市價	1140.00	-125.00	2	2260
10:37:35	--	市價	1140.00	-125.00	1	2258
10:36:58	--	市價	1140.00	-125.00	1	2257
10:36:45	--	市價	1140.00	-125.00	1	2256
10:36:00	--	市價	1140.00	-125.00	1	2255
10:35:32	--	1140.00	1140.00	-125.00	1	2254
10:35:02	--	1140.00	1140.00	-125.00	1	2253
10:35:02	--	1140.00	1140.00	-125.00	1	2252
10:34:55	--	1140.00	1140.00	-125.00	1	2251
10:34:42	--	1140.00	1140.00	-125.00	1	2250
10:34:39	--	1140.00	1140.00	-125.00	2	2249
10:34:33	1140.00	1145.00	1140.00	-125.00	1	2247
10:34:12	1140.00	1145.00	1140.00	-125.00	1	2246
10:34:12	--	市價	1140.00	-125.00	1	2245
10:32:53	1140.00	1145.00	1140.00	-125.00	2	2244
10:32:33	1140.00	1145.00	1140.00	-125.00	1	2242
10:32:30	1140.00	1145.00	1140.00	-125.00	1	2241
10:32:30	1140.00	1145.00	1140.00	-125.00	1	2240
10:32:29	1140.00	1145.00	1140.00	-125.00	1	2239
10:32:23	1140.00	1145.00	1140.00	-125.00	1	2238
10:32:11	1140.00	1145.00	1140.00	-125.00	1	2237
10:32:01	1140.00	1145.00	1140.00	-125.00	1	2236
10:32:01	1140.00	1145.00	1145.00	-120.00	1	2235
10:31:48	1140.00	1145.00	1140.00	-125.00	1	2234
10:31:33	1140.00	1145.00	1140.00	-125.00	1	2233
10:31:18	1140.00	1145.00	1140.00	-125.00	1	2232
10:31:13	1140.00	1145.00	1140.00	-125.00	1	2231
10:31:07	1140.00	1145.00	1140.00	-125.00	1	2230
10:30:25	--	1140.00	1140.00	-125.00	1	2229
10:30:24	--	1140.00	1140.00	-125.00	2	2228
10:30:01	--	1140.00	1140.00	-125.00	1	2226
10:29:53	--	市價	1140.00	-125.00	1	2225
10:29:40	--	市價	1140.00	-125.00	1	2224
10:29:09	--	市價	1140.00	-125.00	1	2223
10:28:51	--	市價	1140.00	-125.00	1	2222
10:28:26	--	市價	1140.00	-125.00	1	2221
10:28:02	--	市價	1140.00	-125.00	1	2220
10:27:49	1140.00	1145.00	1140.00	-125.00	1	2219
10:27:39	1140.00	1145.00	1140.00	-125.00	1	2218
10:27:21	1140.00	1145.00	1140.00	-125.00	1	2217
10:26:49	1140.00	1145.00	1140.00	-125.00	1	2216
10:26:32	--	市價	1140.00	-125.00	1	2215
10:26:14	--	1140.00	1140.00	-125.00	1	2214
10:26:03	1140.00	1145.00	1140.00	-125.00	1	2213
10:25:57	--	1140.00	1140.00	-125.00	1	2212
10:25:33	--	1140.00	1140.00	-125.00	1	2211
10:25:29	--	市價	1140.00	-125.00	1	2210
10:25:19	--	1140.00	1140.00	-125.00	1	2209
10:25:17	--	市價	1140.00	-125.00	1	2208
10:24:52	--	市價	1140.00	-125.00	1	2207
10:24:03	--	市價	1140.00	-125.00	1	2206
10:24:01	--	1140.00	1140.00	-125.00	1	2205
10:23:55	--	1140.00	1140.00	-125.00	1	2204
10:23:47	1140.00	1145.00	1140.00	-125.00	1	2203
10:23:41	1140.00	1145.00	1140.00	-125.00	1	2202
10:23:17	--	1140.00	1140.00	-125.00	1	2201
10:23:11	--	1140.00	1140.00	-125.00	1	2200
10:23:00	1140.00	1145.00	1140.00	-125.00	1	2199
10:23:00	1140.00	1145.00	1140.00	-125.00	8	2198
10:23:00	--	1140.00	1140.00	-125.00	2	2190
10:22:54	--	1140.00	1140.00	-125.00	2	2188
10:22:50	--	1140.00	1140.00	-125.00	1	2186
10:22:47	--	1140.00	1140.00	-125.00	1	2185
10:22:47	--	1140.00	1140.00	-125.00	2	2184
10:22:47	--	市價	1140.00	-125.00	1	2182
10:22:41	1140.00	1145.00	1140.00	-125.00	15	2181
10:22:41	1140.00	1145.00	1140.00	-125.00	1	2166
10:22:41	1140.00	1145.00	1140.00	-125.00	1	2165
10:22:41	1140.00	1145.00	1140.00	-125.00	2	2164
10:22:37	1140.00	1145.00	1140.00	-125.00	4	2162
10:22:12	1140.00	1145.00	1140.00	-125.00	1	2158
10:21:22	1140.00	1145.00	1140.00	-125.00	1	2157
10:21:17	1140.00	1145.00	1140.00	-125.00	3	2156
10:21:10	1140.00	1145.00	1140.00	-125.00	1	2153
10:20:34	1140.00	1145.00	1140.00	-125.00	1	2152
10:19:32	1140.00	1145.00	1145.00	-120.00	1	2151
10:19:31	1140.00	1145.00	1140.00	-125.00	1	2150
10:19:15	1140.00	1145.00	1140.00	-125.00	6	2149
10:19:10	1140.00	1145.00	1140.00	-125.00	1	2143
10:19:07	1140.00	1145.00	1140.00	-125.00	7	2142
10:19:06	1140.00	1145.00	1140.00	-125.00	4	2135
10:19:05	1140.00	1145.00	1140.00	-125.00	18	2131
10:19:04	1140.00	1145.00	1140.00	-125.00	1	2113
10:18:29	1140.00	1145.00	1145.00	-120.00	1	2112
10:18:13	1145.00	1150.00	1145.00	-120.00	1	2111
10:18:13	1145.00	1150.00	1145.00	-120.00	1	2110
10:18:13	1145.00	1150.00	1145.00	-120.00	2	2109
10:18:12	1140.00	1145.00	1145.00	-120.00	3	2107
10:17:49	1140.00	1145.00	1145.00	-120.00	2	2104
10:17:32	1145.00	1150.00	1145.00	-120.00	1	2102
10:17:32	1145.00	1150.00	1145.00	-120.00	14	2101
10:17:27	1145.00	1150.00	1150.00	-115.00	1	2087
10:16:15	1145.00	1150.00	1150.00	-115.00	1	2086
10:16:05	1145.00	1150.00	1150.00	-115.00	1	2085
10:15:53	1145.00	1150.00	1150.00	-115.00	1	2084
10:15:50	1145.00	1150.00	1150.00	-115.00	1	2083
10:15:35	1145.00	1150.00	1150.00	-115.00	2	2082
10:14:32	1145.00	1150.00	1150.00	-115.00	1	2080
10:14:03	1145.00	1150.00	1150.00	-115.00	1	2079
10:13:48	1145.00	1150.00	1150.00	-115.00	1	2078
10:13:35	1140.00	1145.00	1145.00	-120.00	1	2077
10:13:35	1140.00	1145.00	1145.00	-120.00	5	2076
10:13:15	1140.00	1145.00	1140.00	-125.00	1	2071
10:13:14	1140.00	1145.00	1145.00	-120.00	1	2070
10:13:08	1140.00	1145.00	1140.00	-125.00	1	2069
10:12:52	1140.00	1145.00	1140.00	-125.00	1	2068
10:12:49	1145.00	1150.00	1145.00	-120.00	2	2067
10:12:49	1145.00	1150.00	1145.00	-120.00	5	2065
10:11:54	1145.00	1150.00	1145.00	-120.00	1	2060
10:11:54	1140.00	1145.00	1145.00	-120.00	1	2059
10:11:53	1145.00	1150.00	1145.00	-120.00	1	2058
10:11:45	1145.00	1150.00	1145.00	-120.00	1	2057
10:11:45	1145.00	1150.00	1145.00	-120.00	1	2056
10:11:45	1140.00	1145.00	1145.00	-120.00	3	2055
10:11:35	1140.00	1145.00	1145.00	-120.00	5	2052
10:11:33	1140.00	1145.00	1140.00	-125.00	1	2047
10:11:21	1140.00	1145.00	1140.00	-125.00	1	2046
10:11:13	1140.00	1145.00	1145.00	-120.00	1	2045
10:10:17	1140.00	1145.00	1145.00	-120.00	1	2044
10:09:57	1140.00	1145.00	1145.00	-120.00	1	2043
10:09:54	1140.00	1145.00	1145.00	-120.00	1	2042
10:09:49	1140.00	1145.00	1145.00	-120.00	2	2041
10:09:36	--	1140.00	1140.00	-125.00	1	2039
10:09:28	--	1140.00	1140.00	-125.00	1	2038
10:09:24	--	1140.00	1140.00	-125.00	1	2037
10:09:19	--	1140.00	1140.00	-125.00	1	2036
10:09:19	--	1140.00	1140.00	-125.00	1	2035
10:09:16	--	1140.00	1140.00	-125.00	1	2034
10:09:12	--	市價	1140.00	-125.00	1	2033
10:09:11	--	市價	1140.00	-125.00	1	2032
10:09:10	--	市價	1140.00	-125.00	1	2031
10:09:07	--	市價	1140.00	-125.00	1	2030
10:09:05	--	市價	1140.00	-125.00	4	2029
10:09:05	--	市價	1140.00	-125.00	1	2025
10:09:04	--	市價	1140.00	-125.00	1	2024
10:09:04	--	市價	1140.00	-125.00	2	2023
10:08:59	--	市價	1140.00	-125.00	12	2021
10:08:53	--	市價	1140.00	-125.00	1	2009
10:08:53	--	市價	1140.00	-125.00	5	2008
10:08:41	--	市價	1140.00	-125.00	1	2003
10:08:34	--	市價	1140.00	-125.00	1	2002
10:08:33	--	市價	1140.00	-125.00	1	2001
10:08:28	--	市價	1140.00	-125.00	1	2000
10:07:47	--	市價	1140.00	-125.00	1	1999
10:07:47	--	市價	1140.00	-125.00	2	1998
10:07:37	--	市價	1140.00	-125.00	1	1996
10:07:24	--	市價	1140.00	-125.00	1	1995
10:07:21	--	市價	1140.00	-125.00	1	1994
10:07:07	--	市價	1140.00	-125.00	1	1993
10:07:04	--	市價	1140.00	-125.00	1	1992
10:06:59	--	市價	1140.00	-125.00	1	1991
10:06:58	--	市價	1140.00	-125.00	5	1990
10:06:42	--	市價	1140.00	-125.00	1	1985
10:06:33	--	市價	1140.00	-125.00	1	1984
10:06:31	--	市價	1140.00	-125.00	1	1983
10:06:29	--	市價	1140.00	-125.00	3	1982
10:06:28	--	市價	1140.00	-125.00	1	1979
10:06:27	--	市價	1140.00	-125.00	1	1978
10:06:26	--	市價	1140.00	-125.00	2	1977
10:06:25	--	市價	1140.00	-125.00	1	1975
10:06:25	--	市價	1140.00	-125.00	1	1974
10:06:25	--	市價	1140.00	-125.00	1	1973
10:06:24	--	市價	1140.00	-125.00	2	1972
10:06:23	--	市價	1140.00	-125.00	2	1970
10:06:23	1140.00	1145.00	1140.00	-125.00	17	1968
10:06:21	1140.00	1145.00	1140.00	-125.00	3	1951
10:06:12	1140.00	1145.00	1140.00	-125.00	5	1948
10:06:10	1140.00	1145.00	1145.00	-120.00	1	1943
10:05:58	1140.00	1145.00	1140.00	-125.00	1	1942
10:05:42	1140.00	1145.00	1140.00	-125.00	1	1941
10:05:38	--	1140.00	1140.00	-125.00	1	1940
10:05:38	--	1140.00	1140.00	-125.00	1	1939
10:05:38	--	1140.00	1140.00	-125.00	5	1938
10:05:38	--	1140.00	1140.00	-125.00	1	1933
10:05:37	--	1140.00	1140.00	-125.00	1	1932
10:05:37	--	1140.00	1140.00	-125.00	1	1931
10:05:36	--	1140.00	1140.00	-125.00	1	1930
10:05:34	--	1140.00	1140.00	-125.00	1	1929
10:05:33	--	1140.00	1140.00	-125.00	2	1928
10:05:32	--	1140.00	1140.00	-125.00	1	1926
10:05:31	--	1140.00	1140.00	-125.00	1	1925
10:05:26	--	1140.00	1140.00	-125.00	1	1924
10:05:16	--	市價	1140.00	-125.00	1	1923
10:05:10	--	1140.00	1140.00	-125.00	1	1922
10:05:07	--	市價	1140.00	-125.00	1	1921
10:04:59	--	1140.00	1140.00	-125.00	1	1920
10:04:56	--	1140.00	1140.00	-125.00	3	1919
10:04:56	--	市價	1140.00	-125.00	3	1916
10:04:53	--	1140.00	1140.00	-125.00	1	1913
10:04:53	--	市價	1140.00	-125.00	6	1912
10:04:53	--	1140.00	1140.00	-125.00	3	1906
10:04:53	--	1140.00	1140.00	-125.00	23	1903
10:04:53	--	1140.00	1140.00	-125.00	7	1880
10:04:53	1140.00	1145.00	1140.00	-125.00	13	1873
10:04:52	1140.00	1145.00	1140.00	-125.00	1	1860
10:04:52	1140.00	1145.00	1140.00	-125.00	1	1859
10:04:51	1140.00	1145.00	1140.00	-125.00	1	1858
10:04:51	1140.00	1145.00	1140.00	-125.00	1	1857
10:04:51	1140.00	1145.00	1140.00	-125.00	3	1856
10:04:50	1140.00	1145.00	1140.00	-125.00	1	1853
10:04:49	1140.00	1145.00	1140.00	-125.00	2	1852
10:04:45	1140.00	1145.00	1140.00	-125.00	1	1850
10:04:45	1140.00	1145.00	1140.00	-125.00	1	1849
10:04:41	1140.00	1145.00	1140.00	-125.00	1	1848
10:04:41	1140.00	1145.00	1140.00	-125.00	1	1847
10:04:39	1140.00	1145.00	1140.00	-125.00	1	1846
10:04:39	1140.00	1145.00	1140.00	-125.00	1	1845
10:04:39	1140.00	1145.00	1140.00	-125.00	2	1844
10:04:39	1140.00	1145.00	1140.00	-125.00	1	1842
10:04:38	1140.00	1145.00	1140.00	-125.00	1	1841
10:04:37	1140.00	1145.00	1140.00	-125.00	2	1840
10:04:37	1140.00	1145.00	1140.00	-125.00	1	1838
10:04:37	1140.00	1145.00	1140.00	-125.00	1	1837
10:04:36	1140.00	1145.00	1140.00	-125.00	2	1836
10:04:36	1140.00	1145.00	1140.00	-125.00	3	1834
10:04:35	1140.00	1145.00	1140.00	-125.00	1	1831
10:04:35	1140.00	1145.00	1140.00	-125.00	5	1830
10:04:34	1140.00	1145.00	1140.00	-125.00	2	1825
10:04:34	1140.00	1145.00	1140.00	-125.00	50	1823
10:04:32	1140.00	1145.00	1140.00	-125.00	1	1773
10:04:31	1140.00	1145.00	1140.00	-125.00	6	1772
10:04:29	1140.00	1145.00	1140.00	-125.00	9	1766
10:04:28	1140.00	1145.00	1140.00	-125.00	1	1757
10:04:26	1140.00	1145.00	1140.00	-125.00	1	1756
10:04:25	1140.00	1145.00	1140.00	-125.00	10	1755
10:04:22	1140.00	1145.00	1140.00	-125.00	2	1745
10:04:21	1140.00	1145.00	1140.00	-125.00	50	1743
10:04:06	1140.00	1145.00	1145.00	-120.00	1	1693
10:03:54	1145.00	1150.00	1145.00	-120.00	9	1692
10:03:51	1145.00	1150.00	1145.00	-120.00	1	1683
10:03:19	1145.00	1150.00	1145.00	-120.00	1	1682
10:03:19	1145.00	1150.00	1145.00	-120.00	1	1681
10:03:14	1145.00	1150.00	1145.00	-120.00	2	1680
10:03:09	1145.00	1150.00	1145.00	-120.00	1	1678
10:03:09	1145.00	1150.00	1145.00	-120.00	3	1677
10:02:40	1145.00	1150.00	1145.00	-120.00	1	1674
10:02:33	1145.00	1150.00	1145.00	-120.00	2	1673
10:02:33	1145.00	1150.00	1145.00	-120.00	1	1671
10:02:25	1145.00	1150.00	1145.00	-120.00	1	1670
10:02:25	1145.00	1150.00	1145.00	-120.00	1	1669
10:02:16	1145.00	1150.00	1145.00	-120.00	1	1668
10:02:05	1145.00	1150.00	1145.00	-120.00	2	1667
10:01:59	1140.00	1145.00	1145.00	-120.00	1	1665
10:01:59	1140.00	1145.00	1145.00	-120.00	1	1664
10:01:59	1140.00	1145.00	1145.00	-120.00	1	1663
10:01:53	1140.00	1145.00	1145.00	-120.00	1	1662
10:01:51	1145.00	1150.00	1145.00	-120.00	5	1661
10:01:41	1145.00	1150.00	1145.00	-120.00	1	1656
10:01:35	1140.00	1150.00	1140.00	-125.00	1	1655
10:01:31	1140.00	1145.00	1145.00	-120.00	1	1654
10:01:31	1140.00	1145.00	1145.00	-120.00	1	1653
10:01:31	1140.00	1145.00	1145.00	-120.00	1	1652
10:01:28	1145.00	1150.00	1145.00	-120.00	1	1651
10:01:28	1145.00	1150.00	1145.00	-120.00	1	1650
10:01:27	1145.00	1150.00	1145.00	-120.00	1	1649
10:01:25	1145.00	1150.00	1145.00	-120.00	16	1648
10:01:21	1145.00	1150.00	1145.00	-120.00	1	1632
10:01:17	1145.00	1150.00	1145.00	-120.00	1	1631
10:00:50	1145.00	1150.00	1145.00	-120.00	2	1630
10:00:42	1145.00	1150.00	1145.00	-120.00	1	1628
10:00:32	1145.00	1150.00	1145.00	-120.00	2	1627
10:00:30	1145.00	1150.00	1145.00	-120.00	10	1625
10:00:09	1145.00	1150.00	1145.00	-120.00	2	1615
10:00:07	1145.00	1150.00	1145.00	-120.00	1	1613
10:00:06	1145.00	1150.00	1145.00	-120.00	8	1612
10:00:05	1145.00	1150.00	1145.00	-120.00	1	1604
10:00:05	1145.00	1150.00	1145.00	-120.00	1	1603
10:00:00	1145.00	1150.00	1145.00	-120.00	1	1602
09:59:59	1145.00	1150.00	1150.00	-115.00	1	1601
09:59:52	1150.00	1155.00	1150.00	-115.00	22	1600
09:59:51	1150.00	1155.00	1150.00	-115.00	2	1578
09:59:50	1150.00	1155.00	1150.00	-115.00	1	1576
09:59:41	1150.00	1155.00	1150.00	-115.00	4	1575
09:58:51	1150.00	1155.00	1150.00	-115.00	5	1571
09:58:45	1150.00	1155.00	1150.00	-115.00	1	1566
09:58:28	1150.00	1155.00	1150.00	-115.00	2	1565
09:58:23	1155.00	1160.00	1155.00	-110.00	2	1563
09:58:19	1155.00	1160.00	1155.00	-110.00	1	1561
09:58:18	1155.00	1160.00	1155.00	-110.00	3	1560
09:58:13	1155.00	1160.00	1155.00	-110.00	2	1557
09:58:09	1155.00	1160.00	1155.00	-110.00	1	1555
09:57:43	1155.00	1160.00	1160.00	-105.00	1	1554
09:57:33	1155.00	1160.00	1160.00	-105.00	1	1553
09:57:33	1160.00	1165.00	1160.00	-105.00	3	1552
09:57:26	1160.00	1165.00	1160.00	-105.00	1	1549
09:57:21	1160.00	1165.00	1160.00	-105.00	1	1548
09:56:53	1160.00	1165.00	1160.00	-105.00	3	1547
09:56:32	1160.00	1165.00	1165.00	-100.00	1	1544
09:56:08	1160.00	1165.00	1165.00	-100.00	1	1543
09:55:57	1165.00	1170.00	1165.00	-100.00	2	1542
09:55:29	1160.00	1170.00	1170.00	-95.00	1	1540
09:55:26	1160.00	1165.00	1165.00	-100.00	1	1539
09:55:26	1165.00	1170.00	1165.00	-100.00	1	1538
09:55:24	1165.00	1170.00	1165.00	-100.00	1	1537
09:55:23	1160.00	1165.00	1165.00	-100.00	1	1536
09:55:12	1160.00	1165.00	1165.00	-100.00	1	1535
09:55:07	1160.00	1165.00	1165.00	-100.00	1	1534
09:54:40	1155.00	1165.00	1165.00	-100.00	1	1533
09:54:35	1165.00	1170.00	1165.00	-100.00	1	1532
09:54:34	1160.00	1165.00	1165.00	-100.00	1	1531
09:54:31	1160.00	1165.00	1165.00	-100.00	1	1530
09:54:28	1160.00	1165.00	1165.00	-100.00	1	1529
09:54:24	1160.00	1165.00	1165.00	-100.00	1	1528
09:54:06	1155.00	1160.00	1160.00	-105.00	16	1527
09:53:42	1155.00	1160.00	1155.00	-110.00	1	1511
09:53:41	1155.00	1160.00	1155.00	-110.00	2	1510
09:53:36	1155.00	1160.00	1155.00	-110.00	1	1508
09:53:26	1155.00	1160.00	1160.00	-105.00	1	1507
09:53:23	1155.00	1160.00	1155.00	-110.00	1	1506
09:53:23	1155.00	1160.00	1155.00	-110.00	2	1505
09:52:59	1155.00	1160.00	1155.00	-110.00	1	1503
09:52:39	1150.00	1160.00	1150.00	-115.00	1	1502
09:52:39	1150.00	1155.00	1155.00	-110.00	9	1501
09:52:38	1150.00	1155.00	1150.00	-115.00	1	1492
09:52:29	1150.00	1155.00	1150.00	-115.00	1	1491
09:52:29	1150.00	1155.00	1150.00	-115.00	1	1490
09:52:24	1145.00	1150.00	1150.00	-115.00	1	1489
09:52:24	1145.00	1155.00	1145.00	-120.00	1	1488
09:52:23	1145.00	1150.00	1150.00	-115.00	1	1487
09:52:19	1145.00	1155.00	1145.00	-120.00	1	1486
09:52:16	1150.00	1155.00	1150.00	-115.00	1	1485
09:52:13	1145.00	1155.00	1145.00	-120.00	3	1484
09:52:12	1145.00	1150.00	1150.00	-115.00	1	1481
09:52:09	1145.00	1155.00	1145.00	-120.00	1	1480
09:52:08	1145.00	1155.00	1145.00	-120.00	1	1479
09:52:07	1145.00	1155.00	1145.00	-120.00	2	1478
09:52:04	1145.00	1150.00	1150.00	-115.00	1	1476
09:52:02	1145.00	1155.00	1145.00	-120.00	1	1475
09:52:00	1145.00	1150.00	1150.00	-115.00	1	1474
09:51:59	1145.00	1150.00	1150.00	-115.00	1	1473
09:51:59	1150.00	1155.00	1150.00	-115.00	1	1472
09:51:57	1145.00	1150.00	1150.00	-115.00	4	1471
09:51:55	1145.00	1150.00	1150.00	-115.00	2	1467
09:51:55	1150.00	1155.00	1150.00	-115.00	2	1465
09:51:54	1150.00	1155.00	1150.00	-115.00	1	1463
09:51:49	1150.00	1155.00	1150.00	-115.00	1	1462
09:51:47	1145.00	1150.00	1150.00	-115.00	1	1461
09:51:47	1145.00	1150.00	1150.00	-115.00	2	1460
09:51:47	1145.00	1150.00	1150.00	-115.00	1	1458
09:51:47	1145.00	1150.00	1150.00	-115.00	1	1457
09:51:47	1145.00	1150.00	1150.00	-115.00	1	1456
09:51:47	1145.00	1150.00	1150.00	-115.00	1	1455
09:51:47	1145.00	1150.00	1150.00	-115.00	1	1454
09:51:47	1145.00	1150.00	1150.00	-115.00	1	1453
09:51:46	1145.00	1155.00	1145.00	-120.00	1	1452
09:51:46	1145.00	1155.00	1145.00	-120.00	1	1451
09:51:45	1150.00	1155.00	1150.00	-115.00	1	1450
09:51:44	1145.00	1150.00	1150.00	-115.00	5	1449
09:51:44	1150.00	1155.00	1150.00	-115.00	5	1444
09:51:44	1150.00	1155.00	1150.00	-115.00	11	1439
09:51:44	1150.00	1155.00	1150.00	-115.00	1	1428
09:51:43	1150.00	1155.00	1150.00	-115.00	2	1427
09:51:37	1150.00	1155.00	1150.00	-115.00	8	1425
09:51:37	1150.00	1155.00	1150.00	-115.00	1	1417
09:51:34	1150.00	1155.00	1150.00	-115.00	1	1416
09:51:34	1150.00	1155.00	1155.00	-110.00	1	1415
09:51:31	1150.00	1155.00	1150.00	-115.00	2	1414
09:51:30	1150.00	1155.00	1155.00	-110.00	1	1412
09:51:25	1150.00	1155.00	1150.00	-115.00	1	1411
09:51:22	1150.00	1155.00	1150.00	-115.00	1	1410
09:51:21	1150.00	1155.00	1150.00	-115.00	1	1409
09:51:15	1150.00	1155.00	1150.00	-115.00	2	1408
09:51:15	1150.00	1155.00	1150.00	-115.00	1	1406
09:51:09	1150.00	1155.00	1155.00	-110.00	1	1405
09:51:08	1150.00	1155.00	1150.00	-115.00	1	1404
09:51:08	1150.00	1155.00	1150.00	-115.00	1	1403
09:51:00	1155.00	1160.00	1155.00	-110.00	1	1402
09:51:00	1155.00	1160.00	1155.00	-110.00	1	1401
09:50:59	1155.00	1160.00	1155.00	-110.00	2	1400
09:50:57	1155.00	1160.00	1155.00	-110.00	1	1398
09:50:57	1155.00	1160.00	1155.00	-110.00	1	1397
09:50:57	1155.00	1160.00	1155.00	-110.00	1	1396
09:50:56	1155.00	1160.00	1155.00	-110.00	1	1395
09:50:54	1155.00	1160.00	1155.00	-110.00	3	1394
09:50:53	1155.00	1160.00	1155.00	-110.00	1	1391
09:50:52	1155.00	1160.00	1155.00	-110.00	20	1390
09:50:44	1155.00	1160.00	1155.00	-110.00	1	1370
09:50:22	1155.00	1160.00	1160.00	-105.00	1	1369
09:50:22	1160.00	1165.00	1160.00	-105.00	1	1368
09:50:22	1160.00	1165.00	1160.00	-105.00	1	1367
09:50:21	1160.00	1165.00	1160.00	-105.00	1	1366
09:50:16	1160.00	1165.00	1160.00	-105.00	1	1365
09:50:15	1160.00	1165.00	1160.00	-105.00	1	1364
09:50:14	1160.00	1165.00	1160.00	-105.00	1	1363
09:50:14	1160.00	1165.00	1160.00	-105.00	1	1362
09:50:14	1160.00	1165.00	1160.00	-105.00	1	1361
09:50:11	1160.00	1165.00	1160.00	-105.00	1	1360
09:50:11	1160.00	1165.00	1160.00	-105.00	1	1359
09:50:10	1160.00	1165.00	1160.00	-105.00	1	1358
09:50:06	1160.00	1165.00	1160.00	-105.00	1	1357
09:50:03	1160.00	1165.00	1160.00	-105.00	1	1356
09:50:02	1160.00	1165.00	1160.00	-105.00	2	1355
09:50:01	1160.00	1165.00	1160.00	-105.00	5	1353
09:49:59	1160.00	1165.00	1160.00	-105.00	1	1348
09:49:57	1160.00	1165.00	1160.00	-105.00	1	1347
09:49:55	1160.00	1165.00	1160.00	-105.00	1	1346
09:49:55	1160.00	1165.00	1160.00	-105.00	20	1345
09:49:45	1165.00	1170.00	1165.00	-100.00	1	1325
09:49:44	1160.00	1165.00	1165.00	-100.00	2	1324
09:49:41	1165.00	1170.00	1165.00	-100.00	3	1322
09:49:33	1165.00	1170.00	1170.00	-95.00	1	1319
09:49:27	1165.00	1170.00	1165.00	-100.00	10	1318
09:49:07	1165.00	1170.00	1165.00	-100.00	2	1308
09:49:06	1165.00	1170.00	1165.00	-100.00	2	1306
09:48:57	1165.00	1170.00	1165.00	-100.00	2	1304
09:48:20	1170.00	1175.00	1170.00	-95.00	3	1302
09:48:20	1170.00	1175.00	1170.00	-95.00	1	1299
09:48:12	1170.00	1175.00	1170.00	-95.00	1	1298
09:48:12	1165.00	1170.00	1170.00	-95.00	7	1297
09:48:04	1165.00	1170.00	1170.00	-95.00	1	1290
09:47:51	1165.00	1170.00	1170.00	-95.00	1	1289
09:47:50	1165.00	1170.00	1170.00	-95.00	1	1288
09:47:41	1165.00	1170.00	1170.00	-95.00	1	1287
09:47:38	1165.00	1170.00	1170.00	-95.00	1	1286
09:47:21	1165.00	1170.00	1170.00	-95.00	1	1285
09:47:21	1165.00	1170.00	1165.00	-100.00	1	1284
09:47:16	1165.00	1170.00	1165.00	-100.00	2	1283
09:47:13	1165.00	1170.00	1165.00	-100.00	2	1281
09:47:00	1160.00	1165.00	1165.00	-100.00	3	1279
09:47:00	1160.00	1165.00	1165.00	-100.00	2	1276
09:46:59	1165.00	1170.00	1165.00	-100.00	6	1274
09:46:59	1165.00	1170.00	1165.00	-100.00	6	1268
09:46:51	1165.00	1170.00	1170.00	-95.00	1	1262
09:46:36	1165.00	1170.00	1165.00	-100.00	1	1261
09:46:28	1165.00	1170.00	1165.00	-100.00	1	1260
09:46:25	1165.00	1170.00	1165.00	-100.00	1	1259
09:46:24	1165.00	1170.00	1170.00	-95.00	1	1258
09:46:17	1170.00	1175.00	1170.00	-95.00	25	1257
09:46:05	1170.00	1175.00	1170.00	-95.00	1	1232
09:46:03	1170.00	1175.00	1170.00	-95.00	1	1231
09:45:18	1170.00	1180.00	1170.00	-95.00	1	1230
09:45:18	1170.00	1175.00	1170.00	-95.00	1	1229
09:45:14	1175.00	1180.00	1175.00	-90.00	1	1228
09:45:04	1170.00	1175.00	1175.00	-90.00	1	1227
09:45:01	1170.00	1175.00	1175.00	-90.00	1	1226
09:45:01	1175.00	1180.00	1175.00	-90.00	8	1225
09:44:33	1175.00	1180.00	1180.00	-85.00	1	1217
09:44:30	1175.00	1180.00	1180.00	-85.00	1	1216
09:44:30	1180.00	1185.00	1180.00	-85.00	3	1215
09:44:30	1180.00	1185.00	1180.00	-85.00	3	1212
09:44:30	1180.00	1185.00	1180.00	-85.00	5	1209
09:43:47	1180.00	1185.00	1185.00	-80.00	1	1204
09:43:37	1180.00	1185.00	1185.00	-80.00	2	1203
09:43:37	1180.00	1185.00	1185.00	-80.00	1	1201
09:43:31	1180.00	1185.00	1185.00	-80.00	1	1200
09:43:26	1180.00	1185.00	1185.00	-80.00	1	1199
09:43:21	1180.00	1185.00	1185.00	-80.00	1	1198
09:43:13	1180.00	1185.00	1185.00	-80.00	1	1197
09:43:00	1180.00	1185.00	1185.00	-80.00	1	1196
09:42:46	1175.00	1180.00	1180.00	-85.00	2	1195
09:42:46	1175.00	1180.00	1180.00	-85.00	3	1193
09:42:46	1175.00	1180.00	1180.00	-85.00	2	1190
09:42:46	1175.00	1180.00	1180.00	-85.00	5	1188
09:42:29	1175.00	1180.00	1175.00	-90.00	1	1183
09:42:15	1175.00	1180.00	1175.00	-90.00	1	1182
09:42:07	1175.00	1180.00	1180.00	-85.00	1	1181
09:41:44	1170.00	1175.00	1175.00	-90.00	1	1180
09:41:32	1170.00	1175.00	1175.00	-90.00	1	1179
09:41:31	1170.00	1175.00	1175.00	-90.00	1	1178
09:41:28	1170.00	1175.00	1175.00	-90.00	1	1177
09:41:28	1170.00	1175.00	1175.00	-90.00	1	1176
09:41:25	1170.00	1175.00	1175.00	-90.00	1	1175
09:41:09	1170.00	1175.00	1175.00	-90.00	1	1174
09:41:01	1170.00	1175.00	1175.00	-90.00	1	1173
09:40:39	1170.00	1175.00	1175.00	-90.00	1	1172
09:40:39	1170.00	1175.00	1175.00	-90.00	1	1171
09:40:39	1175.00	1180.00	1175.00	-90.00	3	1170
09:40:16	1175.00	1180.00	1175.00	-90.00	1	1167
09:40:12	1170.00	1175.00	1175.00	-90.00	4	1166
09:40:06	1170.00	1175.00	1170.00	-95.00	1	1162
09:40:01	1170.00	1175.00	1170.00	-95.00	1	1161
09:39:49	1170.00	1175.00	1170.00	-95.00	1	1160
09:39:47	1165.00	1170.00	1170.00	-95.00	3	1159
09:39:47	1165.00	1170.00	1170.00	-95.00	1	1156
09:39:41	1165.00	1170.00	1170.00	-95.00	1	1155
09:39:41	1165.00	1170.00	1170.00	-95.00	1	1154
09:39:41	1170.00	1175.00	1170.00	-95.00	1	1153
09:39:41	1170.00	1175.00	1170.00	-95.00	24	1152
09:39:40	1170.00	1175.00	1170.00	-95.00	2	1128
09:39:34	1170.00	1180.00	1170.00	-95.00	1	1126
09:39:34	1175.00	1180.00	1175.00	-90.00	16	1125
09:38:52	1175.00	1180.00	1175.00	-90.00	1	1109
09:38:52	1175.00	1180.00	1175.00	-90.00	1	1108
09:38:35	1175.00	1180.00	1175.00	-90.00	1	1107
09:38:24	1175.00	1180.00	1180.00	-85.00	1	1106
09:38:17	1175.00	1180.00	1180.00	-85.00	1	1105
09:38:14	1175.00	1180.00	1180.00	-85.00	1	1104
09:38:12	1175.00	1180.00	1180.00	-85.00	1	1103
09:38:09	1175.00	1180.00	1180.00	-85.00	1	1102
09:37:50	1175.00	1180.00	1180.00	-85.00	1	1101
09:37:47	1175.00	1180.00	1180.00	-85.00	1	1100
09:37:33	1175.00	1180.00	1175.00	-90.00	2	1099
09:37:30	1175.00	1180.00	1175.00	-90.00	1	1097
09:37:28	1175.00	1180.00	1175.00	-90.00	1	1096
09:37:25	1175.00	1180.00	1175.00	-90.00	2	1095
09:37:19	1175.00	1180.00	1175.00	-90.00	1	1093
09:37:12	1175.00	1180.00	1175.00	-90.00	1	1092
09:37:12	1175.00	1180.00	1175.00	-90.00	3	1091
09:37:11	1175.00	1180.00	1175.00	-90.00	3	1088
09:37:11	1175.00	1180.00	1175.00	-90.00	9	1085
09:37:07	1175.00	1180.00	1175.00	-90.00	1	1076
09:37:01	1175.00	1180.00	1175.00	-90.00	5	1075
09:36:51	1175.00	1180.00	1180.00	-85.00	1	1070
09:36:06	1180.00	1185.00	1180.00	-85.00	3	1069
09:36:06	1180.00	1185.00	1180.00	-85.00	10	1066
09:36:06	1180.00	1185.00	1180.00	-85.00	8	1056
09:36:06	1180.00	1185.00	1180.00	-85.00	10	1048
09:36:06	1180.00	1185.00	1180.00	-85.00	7	1038
09:36:04	1180.00	1185.00	1185.00	-80.00	1	1031
09:35:33	1180.00	1185.00	1185.00	-80.00	1	1030
09:35:21	1180.00	1185.00	1185.00	-80.00	1	1029
09:35:20	1185.00	1190.00	1185.00	-80.00	1	1028
09:35:20	1180.00	1185.00	1185.00	-80.00	1	1027
09:35:07	1180.00	1185.00	1185.00	-80.00	1	1026
09:35:05	1180.00	1185.00	1185.00	-80.00	1	1025
09:34:47	1185.00	1190.00	1185.00	-80.00	1	1024
09:34:44	1180.00	1185.00	1185.00	-80.00	1	1023
09:34:31	1180.00	1185.00	1185.00	-80.00	1	1022
09:34:21	1180.00	1185.00	1185.00	-80.00	1	1021
09:34:05	1180.00	1185.00	1185.00	-80.00	1	1020
09:34:04	1185.00	1190.00	1185.00	-80.00	1	1019
09:34:00	1185.00	1190.00	1185.00	-80.00	1	1018
09:33:59	1180.00	1185.00	1185.00	-80.00	1	1017
09:33:43	1180.00	1185.00	1185.00	-80.00	1	1016
09:33:26	1185.00	1190.00	1185.00	-80.00	2	1015
09:33:13	1180.00	1185.00	1185.00	-80.00	1	1013
09:33:11	1180.00	1185.00	1185.00	-80.00	1	1012
09:33:02	1180.00	1185.00	1185.00	-80.00	1	1011
09:32:42	1180.00	1185.00	1185.00	-80.00	1	1010
09:32:14	1180.00	1185.00	1185.00	-80.00	1	1009
09:32:12	1180.00	1185.00	1180.00	-85.00	1	1008
09:32:07	1180.00	1185.00	1180.00	-85.00	3	1007
09:31:50	1180.00	1185.00	1185.00	-80.00	1	1004
09:31:47	1180.00	1185.00	1180.00	-85.00	3	1003
09:31:28	1180.00	1185.00	1180.00	-85.00	3	1000
09:31:23	1185.00	1190.00	1185.00	-80.00	1	997
09:31:18	1180.00	1190.00	1190.00	-75.00	1	996
09:31:02	1180.00	1185.00	1180.00	-85.00	1	995
09:30:48	1185.00	1190.00	1185.00	-80.00	1	994
09:30:45	1185.00	1190.00	1185.00	-80.00	3	993
09:30:35	1185.00	1190.00	1185.00	-80.00	5	990
09:30:29	1180.00	1185.00	1185.00	-80.00	3	985
09:30:29	1180.00	1185.00	1185.00	-80.00	1	982
09:30:21	1180.00	1185.00	1185.00	-80.00	1	981
09:30:03	1180.00	1185.00	1185.00	-80.00	1	980
09:29:59	1185.00	1190.00	1185.00	-80.00	5	979
09:29:59	1185.00	1190.00	1185.00	-80.00	30	974
09:29:59	1185.00	1190.00	1185.00	-80.00	1	944
09:29:59	1185.00	1190.00	1185.00	-80.00	3	943
09:29:59	1185.00	1190.00	1185.00	-80.00	1	940
09:29:58	1185.00	1190.00	1190.00	-75.00	1	939
09:29:29	1185.00	1190.00	1190.00	-75.00	1	938
09:29:26	1185.00	1190.00	1190.00	-75.00	1	937
09:29:24	1185.00	1190.00	1185.00	-80.00	2	936
09:29:11	1185.00	1190.00	1190.00	-75.00	1	934
09:29:10	1190.00	1195.00	1190.00	-75.00	1	933
09:29:07	1190.00	1195.00	1190.00	-75.00	1	932
09:29:04	1190.00	1195.00	1190.00	-75.00	1	931
09:29:03	1190.00	1195.00	1190.00	-75.00	1	930
09:28:43	1185.00	1190.00	1190.00	-75.00	1	929
09:28:41	1185.00	1195.00	1195.00	-70.00	1	928
09:28:26	1190.00	1195.00	1190.00	-75.00	1	927
09:28:07	1190.00	1195.00	1190.00	-75.00	2	926
09:27:54	1185.00	1190.00	1190.00	-75.00	1	924
09:27:41	1190.00	1195.00	1190.00	-75.00	3	923
09:27:33	1190.00	1195.00	1190.00	-75.00	2	920
09:27:29	1185.00	1190.00	1190.00	-75.00	1	918
09:27:29	1185.00	1190.00	1190.00	-75.00	1	917
09:27:27	1185.00	1190.00	1190.00	-75.00	1	916
09:27:16	1185.00	1190.00	1190.00	-75.00	1	915
09:26:57	1185.00	1190.00	1190.00	-75.00	1	914
09:26:55	1190.00	1195.00	1190.00	-75.00	10	913
09:26:42	1190.00	1195.00	1190.00	-75.00	1	903
09:26:40	1190.00	1195.00	1195.00	-70.00	2	902
09:26:34	1190.00	1195.00	1190.00	-75.00	1	900
09:26:24	1190.00	1195.00	1190.00	-75.00	1	899
09:26:06	1190.00	1195.00	1195.00	-70.00	1	898
09:25:59	1190.00	1195.00	1195.00	-70.00	1	897
09:25:27	1190.00	1195.00	1190.00	-75.00	1	896
09:24:36	1185.00	1190.00	1190.00	-75.00	1	895
09:24:32	1190.00	1195.00	1190.00	-75.00	4	894
09:24:31	1185.00	1190.00	1190.00	-75.00	1	890
09:24:29	1185.00	1190.00	1190.00	-75.00	1	889
09:24:17	1185.00	1190.00	1190.00	-75.00	1	888
09:24:07	1185.00	1190.00	1190.00	-75.00	1	887
09:24:02	1190.00	1195.00	1190.00	-75.00	5	886
09:24:02	1185.00	1190.00	1190.00	-75.00	5	881
09:23:39	1185.00	1190.00	1190.00	-75.00	1	876
09:23:21	1190.00	1195.00	1190.00	-75.00	2	875
09:23:21	1185.00	1190.00	1190.00	-75.00	1	873
09:23:18	1185.00	1190.00	1190.00	-75.00	1	872
09:23:11	1185.00	1190.00	1190.00	-75.00	1	871
09:22:59	1185.00	1190.00	1190.00	-75.00	1	870
09:22:59	1190.00	1195.00	1190.00	-75.00	8	869
09:22:32	1185.00	1190.00	1190.00	-75.00	1	861
09:22:31	1185.00	1190.00	1190.00	-75.00	1	860
09:22:12	1185.00	1190.00	1185.00	-80.00	1	859
09:22:01	1185.00	1190.00	1190.00	-75.00	1	858
09:22:01	1185.00	1190.00	1190.00	-75.00	1	857
09:22:01	1185.00	1190.00	1190.00	-75.00	1	856
09:22:01	1190.00	1195.00	1190.00	-75.00	8	855
09:21:48	1190.00	1195.00	1190.00	-75.00	6	847
09:21:17	1185.00	1190.00	1190.00	-75.00	1	841
09:21:15	1185.00	1190.00	1190.00	-75.00	2	840
09:21:09	1185.00	1190.00	1190.00	-75.00	1	838
09:21:08	1190.00	1195.00	1190.00	-75.00	1	837
09:21:07	1190.00	1195.00	1190.00	-75.00	1	836
09:21:07	1190.00	1195.00	1190.00	-75.00	1	835
09:21:07	1185.00	1190.00	1190.00	-75.00	1	834
09:21:07	1190.00	1195.00	1190.00	-75.00	1	833
09:21:06	1190.00	1195.00	1190.00	-75.00	1	832
09:21:05	1185.00	1195.00	1195.00	-70.00	1	831
09:21:03	1190.00	1195.00	1190.00	-75.00	1	830
09:21:02	1185.00	1190.00	1190.00	-75.00	1	829
09:21:01	1185.00	1190.00	1190.00	-75.00	2	828
09:21:00	1185.00	1190.00	1190.00	-75.00	1	826
09:20:54	1185.00	1190.00	1190.00	-75.00	1	825
09:20:53	1190.00	1195.00	1190.00	-75.00	1	824
09:20:53	1185.00	1190.00	1190.00	-75.00	1	823
09:20:52	1185.00	1190.00	1190.00	-75.00	1	822
09:20:48	1185.00	1190.00	1190.00	-75.00	2	821
09:20:35	1185.00	1190.00	1190.00	-75.00	1	819
09:20:33	1185.00	1190.00	1190.00	-75.00	1	818
09:20:30	1185.00	1190.00	1190.00	-75.00	1	817
09:20:29	1185.00	1190.00	1190.00	-75.00	1	816
09:20:22	1180.00	1190.00	1190.00	-75.00	5	815
09:20:18	1185.00	1190.00	1185.00	-80.00	1	810
09:20:14	1180.00	1190.00	1180.00	-85.00	1	809
09:20:10	1180.00	1185.00	1185.00	-80.00	1	808
09:20:05	1185.00	1190.00	1185.00	-80.00	3	807
09:19:35	1185.00	1190.00	1185.00	-80.00	5	804
09:19:31	1180.00	1185.00	1185.00	-80.00	2	799
09:19:17	1180.00	1185.00	1185.00	-80.00	1	797
09:19:16	1180.00	1185.00	1180.00	-85.00	2	796
09:19:01	1180.00	1190.00	1180.00	-85.00	1	794
09:18:39	1180.00	1185.00	1185.00	-80.00	1	793
09:18:14	1185.00	1190.00	1185.00	-80.00	1	792
09:18:14	1185.00	1190.00	1185.00	-80.00	1	791
09:18:14	1180.00	1185.00	1185.00	-80.00	3	790
09:18:06	1180.00	1185.00	1185.00	-80.00	1	787
09:17:48	1185.00	1190.00	1185.00	-80.00	14	786
09:17:46	1185.00	1190.00	1190.00	-75.00	1	772
09:17:34	1190.00	1195.00	1190.00	-75.00	3	771
09:17:33	1190.00	1195.00	1190.00	-75.00	2	768
09:17:32	1190.00	1195.00	1190.00	-75.00	1	766
09:17:26	1185.00	1190.00	1190.00	-75.00	1	765
09:17:17	1185.00	1190.00	1190.00	-75.00	1	764
09:17:13	1185.00	1190.00	1190.00	-75.00	1	763
09:17:05	1185.00	1190.00	1190.00	-75.00	2	762
09:16:58	1185.00	1190.00	1190.00	-75.00	1	760
09:16:57	1185.00	1190.00	1190.00	-75.00	1	759
09:16:50	1185.00	1190.00	1190.00	-75.00	1	758
09:16:48	1185.00	1190.00	1190.00	-75.00	1	757
09:16:34	1185.00	1190.00	1190.00	-75.00	1	756
09:16:32	1185.00	1190.00	1190.00	-75.00	2	755
09:16:11	1185.00	1190.00	1190.00	-75.00	1	753
09:16:04	1190.00	1195.00	1190.00	-75.00	1	752
09:16:01	1185.00	1190.00	1190.00	-75.00	1	751
09:15:55	1185.00	1190.00	1190.00	-75.00	1	750
09:15:53	1185.00	1190.00	1190.00	-75.00	1	749
09:15:47	1185.00	1190.00	1190.00	-75.00	1	748
09:15:44	1185.00	1190.00	1190.00	-75.00	1	747
09:15:36	1185.00	1190.00	1190.00	-75.00	1	746
09:15:35	1185.00	1190.00	1190.00	-75.00	1	745
09:15:29	1185.00	1190.00	1190.00	-75.00	1	744
09:15:18	1185.00	1190.00	1190.00	-75.00	1	743
09:15:18	1185.00	1190.00	1190.00	-75.00	1	742
09:15:17	1185.00	1190.00	1190.00	-75.00	1	741
09:15:14	1185.00	1190.00	1190.00	-75.00	1	740
09:15:10	1185.00	1190.00	1190.00	-75.00	1	739
09:15:08	1185.00	1190.00	1190.00	-75.00	1	738
09:15:08	1185.00	1190.00	1190.00	-75.00	1	737
09:15:07	1185.00	1190.00	1190.00	-75.00	1	736
09:15:05	1185.00	1190.00	1190.00	-75.00	1	735
09:15:05	1185.00	1190.00	1190.00	-75.00	1	734
09:15:05	1185.00	1190.00	1190.00	-75.00	1	733
09:15:04	1185.00	1190.00	1190.00	-75.00	1	732
09:14:54	1185.00	1190.00	1190.00	-75.00	1	731
09:14:38	1180.00	1185.00	1185.00	-80.00	2	730
09:14:37	1180.00	1185.00	1185.00	-80.00	2	728
09:14:32	1180.00	1185.00	1185.00	-80.00	1	726
09:14:30	1180.00	1185.00	1185.00	-80.00	2	725
09:14:28	1180.00	1185.00	1185.00	-80.00	2	723
09:14:21	1180.00	1185.00	1185.00	-80.00	1	721
09:14:12	1180.00	1185.00	1185.00	-80.00	1	720
09:14:10	1180.00	1185.00	1185.00	-80.00	2	719
09:13:55	1175.00	1180.00	1180.00	-85.00	1	717
09:13:55	1175.00	1180.00	1180.00	-85.00	4	716
09:13:51	1175.00	1180.00	1180.00	-85.00	1	712
09:13:47	1175.00	1180.00	1180.00	-85.00	1	711
09:13:39	1175.00	1180.00	1175.00	-90.00	1	710
09:13:32	1180.00	1185.00	1180.00	-85.00	1	709
09:13:31	1180.00	1185.00	1180.00	-85.00	5	708
09:13:27	1180.00	1185.00	1185.00	-80.00	1	703
09:13:27	1180.00	1185.00	1180.00	-85.00	1	702
09:13:23	1180.00	1185.00	1180.00	-85.00	1	701
09:13:14	1180.00	1185.00	1180.00	-85.00	1	700
09:13:11	1180.00	1185.00	1185.00	-80.00	1	699
09:13:01	1180.00	1185.00	1185.00	-80.00	1	698
09:13:01	1180.00	1185.00	1180.00	-85.00	1	697
09:12:54	1180.00	1185.00	1180.00	-85.00	1	696
09:12:51	1180.00	1185.00	1180.00	-85.00	3	695
09:12:49	1180.00	1185.00	1185.00	-80.00	1	692
09:12:38	1180.00	1185.00	1185.00	-80.00	1	691
09:12:33	1180.00	1185.00	1185.00	-80.00	1	690
09:12:28	1180.00	1185.00	1180.00	-85.00	1	689
09:12:19	1180.00	1185.00	1180.00	-85.00	1	688
09:12:19	1180.00	1190.00	1190.00	-75.00	1	687
09:12:19	1185.00	1190.00	1185.00	-80.00	17	686
09:12:18	1185.00	1190.00	1190.00	-75.00	1	669
09:12:16	1185.00	1190.00	1190.00	-75.00	1	668
09:12:12	1185.00	1190.00	1190.00	-75.00	1	667
09:12:05	1180.00	1185.00	1185.00	-80.00	1	666
09:11:58	1180.00	1185.00	1185.00	-80.00	1	665
09:11:55	1180.00	1185.00	1180.00	-85.00	1	664
09:11:51	1180.00	1185.00	1180.00	-85.00	1	663
09:11:48	1175.00	1180.00	1180.00	-85.00	1	662
09:11:45	1175.00	1180.00	1180.00	-85.00	5	661
09:11:45	1175.00	1180.00	1180.00	-85.00	1	656
09:11:45	1175.00	1180.00	1175.00	-90.00	1	655
09:11:45	1170.00	1175.00	1175.00	-90.00	9	654
09:11:45	1170.00	1175.00	1175.00	-90.00	2	645
09:11:45	1175.00	1180.00	1175.00	-90.00	5	643
09:11:43	1175.00	1180.00	1175.00	-90.00	1	638
09:11:43	1175.00	1180.00	1180.00	-85.00	1	637
09:11:42	1175.00	1180.00	1175.00	-90.00	3	636
09:11:35	1175.00	1180.00	1175.00	-90.00	1	633
09:11:35	1175.00	1180.00	1175.00	-90.00	1	632
09:11:31	1175.00	1180.00	1175.00	-90.00	1	631
09:11:29	1175.00	1185.00	1175.00	-90.00	1	630
09:11:27	1175.00	1180.00	1180.00	-85.00	1	629
09:11:26	1175.00	1180.00	1180.00	-85.00	1	628
09:11:26	1175.00	1180.00	1175.00	-90.00	1	627
09:11:25	1175.00	1180.00	1180.00	-85.00	5	626
09:11:24	1175.00	1180.00	1175.00	-90.00	1	621
09:11:23	1175.00	1180.00	1175.00	-90.00	1	620
09:11:23	1175.00	1180.00	1180.00	-85.00	1	619
09:11:23	1175.00	1185.00	1175.00	-90.00	1	618
09:11:23	1175.00	1185.00	1175.00	-90.00	1	617
09:11:23	1175.00	1185.00	1175.00	-90.00	1	616
09:11:22	1175.00	1185.00	1175.00	-90.00	1	615
09:11:22	1175.00	1185.00	1175.00	-90.00	1	614
09:11:22	1175.00	1180.00	1180.00	-85.00	1	613
09:11:22	1175.00	1185.00	1175.00	-90.00	1	612
09:11:22	1175.00	1185.00	1175.00	-90.00	1	611
09:11:22	1175.00	1185.00	1175.00	-90.00	1	610
09:11:21	1175.00	1185.00	1175.00	-90.00	1	609
09:11:21	1180.00	1185.00	1180.00	-85.00	1	608
09:11:21	1175.00	1185.00	1175.00	-90.00	1	607
09:11:21	1180.00	1185.00	1180.00	-85.00	1	606
09:11:21	1180.00	1185.00	1180.00	-85.00	1	605
09:11:17	1175.00	1180.00	1180.00	-85.00	1	604
09:11:17	1175.00	1180.00	1180.00	-85.00	1	603
09:11:16	1175.00	1180.00	1180.00	-85.00	1	602
09:11:15	1180.00	1185.00	1180.00	-85.00	1	601
09:11:14	1175.00	1185.00	1175.00	-90.00	1	600
09:11:14	1175.00	1180.00	1180.00	-85.00	1	599
09:11:13	1175.00	1185.00	1175.00	-90.00	1	598
09:11:13	1175.00	1180.00	1180.00	-85.00	1	597
09:11:13	1175.00	1180.00	1180.00	-85.00	1	596
09:11:13	1175.00	1185.00	1175.00	-90.00	1	595
09:11:12	1180.00	1185.00	1180.00	-85.00	1	594
09:11:12	1175.00	1180.00	1180.00	-85.00	1	593
09:11:12	1175.00	1185.00	1175.00	-90.00	1	592
09:11:12	1180.00	1185.00	1180.00	-85.00	1	591
09:11:12	1180.00	1185.00	1180.00	-85.00	1	590
09:11:12	1180.00	1185.00	1180.00	-85.00	1	589
09:11:12	1180.00	1185.00	1180.00	-85.00	1	588
09:11:10	1180.00	1185.00	1180.00	-85.00	1	587
09:11:09	1180.00	1185.00	1180.00	-85.00	1	586
09:11:09	1180.00	1185.00	1180.00	-85.00	1	585
09:11:09	1180.00	1185.00	1185.00	-80.00	2	584
09:11:08	1180.00	1185.00	1180.00	-85.00	1	582
09:11:07	1180.00	1185.00	1185.00	-80.00	1	581
09:11:00	1180.00	1185.00	1185.00	-80.00	1	580
09:10:59	1180.00	1185.00	1180.00	-85.00	1	579
09:10:59	1180.00	1185.00	1180.00	-85.00	1	578
09:10:59	1180.00	1190.00	1180.00	-85.00	1	577
09:10:59	1180.00	1185.00	1185.00	-80.00	2	576
09:10:59	1180.00	1185.00	1180.00	-85.00	1	574
09:10:59	1180.00	1185.00	1185.00	-80.00	1	573
09:10:59	1180.00	1185.00	1180.00	-85.00	1	572
09:10:59	1185.00	1190.00	1185.00	-80.00	1	571
09:10:58	1180.00	1190.00	1180.00	-85.00	1	570
09:10:58	1180.00	1190.00	1190.00	-75.00	2	569
09:10:58	1180.00	1190.00	1180.00	-85.00	1	567
09:10:58	1180.00	1190.00	1180.00	-85.00	1	566
09:10:58	1180.00	1190.00	1180.00	-85.00	1	565
09:10:58	1185.00	1190.00	1185.00	-80.00	3	564
09:10:58	1185.00	1190.00	1185.00	-80.00	5	561
09:10:58	1185.00	1190.00	1185.00	-80.00	1	556
09:10:58	1185.00	1190.00	1185.00	-80.00	1	555
09:10:58	1185.00	1190.00	1185.00	-80.00	1	554
09:10:57	1185.00	1190.00	1185.00	-80.00	1	553
09:10:57	1185.00	1190.00	1185.00	-80.00	1	552
09:10:57	1185.00	1190.00	1185.00	-80.00	1	551
09:10:57	1185.00	1190.00	1185.00	-80.00	1	550
09:10:57	1185.00	1190.00	1185.00	-80.00	1	549
09:10:55	1185.00	1190.00	1185.00	-80.00	1	548
09:10:55	1190.00	1195.00	1190.00	-75.00	10	547
09:10:55	1190.00	1195.00	1190.00	-75.00	4	537
09:10:51	1190.00	1195.00	1195.00	-70.00	1	533
09:10:51	1195.00	1200.00	1195.00	-70.00	2	532
09:10:45	1195.00	1200.00	1195.00	-70.00	4	530
09:10:45	1200.00	1205.00	1195.00	-70.00	7	526
09:10:45	1200.00	1205.00	1200.00	-65.00	13	519
09:10:40	1200.00	1205.00	1205.00	-60.00	1	506
09:10:39	1200.00	1205.00	1205.00	-60.00	1	505
09:10:37	1200.00	1205.00	1200.00	-65.00	1	504
09:10:28	1200.00	1205.00	1205.00	-60.00	1	503
09:10:27	1200.00	1205.00	1205.00	-60.00	1	502
09:10:26	1200.00	1205.00	1205.00	-60.00	1	501
09:10:04	1200.00	1205.00	1205.00	-60.00	2	500
09:10:04	1200.00	1205.00	1205.00	-60.00	1	498
09:10:03	1200.00	1205.00	1205.00	-60.00	1	497
09:10:01	1200.00	1205.00	1205.00	-60.00	1	496
09:09:55	1200.00	1205.00	1205.00	-60.00	2	495
09:09:49	1195.00	1200.00	1200.00	-65.00	1	493
09:09:49	1195.00	1200.00	1200.00	-65.00	17	492
09:09:49	1190.00	1195.00	1195.00	-70.00	10	475
09:09:49	1190.00	1195.00	1195.00	-70.00	1	465
09:09:48	1190.00	1195.00	1190.00	-75.00	1	464
09:09:48	1190.00	1195.00	1195.00	-70.00	1	463
09:09:44	1190.00	1195.00	1190.00	-75.00	3	462
09:09:41	1190.00	1195.00	1195.00	-70.00	1	459
09:09:40	1190.00	1195.00	1190.00	-75.00	1	458
09:09:40	1190.00	1195.00	1190.00	-75.00	10	457
09:09:39	1190.00	1195.00	1190.00	-75.00	1	447
09:09:38	1190.00	1195.00	1190.00	-75.00	1	446
09:09:38	1190.00	1195.00	1190.00	-75.00	1	445
09:09:38	1195.00	1200.00	1195.00	-70.00	10	444
09:09:37	1195.00	1200.00	1195.00	-70.00	1	434
09:09:36	1195.00	1200.00	1195.00	-70.00	5	433
09:09:35	1195.00	1200.00	1195.00	-70.00	3	428
09:09:21	1195.00	1200.00	1200.00	-65.00	1	425
09:09:15	1195.00	1200.00	1200.00	-65.00	1	424
09:09:08	1195.00	1200.00	1200.00	-65.00	1	423
09:09:08	1195.00	1200.00	1195.00	-70.00	1	422
09:09:08	1195.00	1200.00	1195.00	-70.00	2	421
09:09:08	1200.00	1205.00	1200.00	-65.00	34	419
09:09:07	1200.00	1205.00	1205.00	-60.00	2	385
09:09:01	1200.00	1205.00	1205.00	-60.00	2	383
09:08:55	1200.00	1205.00	1200.00	-65.00	1	381
09:08:53	1200.00	1205.00	1205.00	-60.00	1	380
09:08:49	1200.00	1205.00	1200.00	-65.00	1	379
09:08:49	1205.00	1210.00	1205.00	-60.00	2	378
09:08:49	1205.00	1210.00	1205.00	-60.00	1	376
09:08:49	1205.00	1210.00	1205.00	-60.00	2	375
09:08:49	1205.00	1210.00	1205.00	-60.00	3	373
09:08:49	1205.00	1210.00	1205.00	-60.00	1	370
09:08:49	1205.00	1210.00	1205.00	-60.00	2	369
09:08:49	1205.00	1210.00	1205.00	-60.00	3	367
09:08:49	1205.00	1210.00	1205.00	-60.00	6	364
09:08:49	1205.00	1210.00	1205.00	-60.00	4	358
09:08:49	1205.00	1210.00	1205.00	-60.00	1	354
09:08:42	1205.00	1210.00	1210.00	-55.00	1	353
09:08:40	1205.00	1210.00	1210.00	-55.00	1	352
09:08:37	1205.00	1210.00	1210.00	-55.00	1	351
09:08:36	1210.00	1215.00	1210.00	-55.00	9	350
09:08:32	1210.00	1215.00	1210.00	-55.00	1	341
09:08:11	1210.00	1215.00	1215.00	-50.00	1	340
09:08:11	1210.00	1215.00	1210.00	-55.00	2	339
09:08:02	1205.00	1210.00	1210.00	-55.00	1	337
09:08:02	1205.00	1210.00	1210.00	-55.00	2	336
09:08:01	1205.00	1210.00	1210.00	-55.00	1	334
09:07:56	1210.00	1215.00	1210.00	-55.00	2	333
09:07:46	1205.00	1210.00	1210.00	-55.00	1	331
09:07:46	1210.00	1215.00	1210.00	-55.00	2	330
09:07:43	1205.00	1215.00	1205.00	-60.00	1	328
09:07:40	1205.00	1210.00	1210.00	-55.00	2	327
09:07:39	1205.00	1210.00	1210.00	-55.00	1	325
09:07:36	1205.00	1210.00	1210.00	-55.00	1	324
09:07:32	1205.00	1210.00	1205.00	-60.00	1	323
09:07:30	1205.00	1210.00	1210.00	-55.00	1	322
09:07:29	1205.00	1210.00	1210.00	-55.00	1	321
09:07:26	1205.00	1210.00	1210.00	-55.00	3	320
09:07:25	1205.00	1210.00	1205.00	-60.00	1	317
09:07:22	1205.00	1210.00	1205.00	-60.00	1	316
09:07:22	1205.00	1210.00	1210.00	-55.00	2	315
09:07:19	1205.00	1210.00	1205.00	-60.00	1	313
09:07:18	1205.00	1210.00	1205.00	-60.00	1	312
09:07:14	1205.00	1210.00	1210.00	-55.00	1	311
09:07:12	1210.00	1215.00	1210.00	-55.00	1	310
09:07:12	1210.00	1215.00	1210.00	-55.00	5	309
09:07:12	1210.00	1215.00	1210.00	-55.00	4	304
09:07:10	1210.00	1215.00	1210.00	-55.00	1	300
09:07:08	1210.00	1215.00	1210.00	-55.00	1	299
09:07:06	1210.00	1215.00	1210.00	-55.00	1	298
09:07:05	1210.00	1215.00	1215.00	-50.00	1	297
09:07:04	1215.00	1220.00	1215.00	-50.00	1	296
09:07:02	1210.00	1215.00	1215.00	-50.00	1	295
09:07:02	1215.00	1220.00	1215.00	-50.00	3	294
09:06:59	1215.00	1220.00	1215.00	-50.00	3	291
09:06:58	1215.00	1220.00	1215.00	-50.00	1	288
09:06:44	1215.00	1220.00	1215.00	-50.00	1	287
09:06:37	1210.00	1215.00	1215.00	-50.00	1	286
09:06:37	1210.00	1215.00	1215.00	-50.00	1	285
09:06:32	1215.00	1220.00	1215.00	-50.00	1	284
09:06:32	1215.00	1220.00	1215.00	-50.00	1	283
09:06:32	1210.00	1215.00	1215.00	-50.00	7	282
09:06:32	1215.00	1220.00	1215.00	-50.00	5	275
09:06:26	1210.00	1215.00	1215.00	-50.00	4	270
09:06:21	1205.00	1210.00	1210.00	-55.00	1	266
09:06:21	1205.00	1210.00	1210.00	-55.00	1	265
09:06:21	1205.00	1210.00	1205.00	-60.00	1	264
09:06:21	1205.00	1215.00	1205.00	-60.00	1	263
09:06:21	1205.00	1210.00	1210.00	-55.00	12	262
09:06:21	1210.00	1215.00	1210.00	-55.00	13	250
09:06:16	1210.00	1215.00	1210.00	-55.00	1	237
09:06:16	1210.00	1215.00	1215.00	-50.00	4	236
09:06:13	1210.00	1215.00	1215.00	-50.00	1	232
09:06:11	1215.00	1220.00	1215.00	-50.00	5	231
09:06:03	1220.00	1225.00	1220.00	-45.00	14	226
09:05:58	1220.00	1225.00	1225.00	-40.00	1	212
09:05:48	1220.00	1225.00	1225.00	-40.00	1	211
09:05:48	1220.00	1225.00	1225.00	-40.00	1	210
09:05:43	1220.00	1225.00	1225.00	-40.00	2	209
09:05:29	1220.00	1225.00	1225.00	-40.00	1	207
09:05:25	1220.00	1225.00	1225.00	-40.00	1	206
09:05:24	1220.00	1225.00	1225.00	-40.00	1	205
09:05:23	1225.00	1230.00	1225.00	-40.00	10	204
09:05:23	1230.00	1235.00	1230.00	-35.00	3	194
09:05:12	1230.00	1235.00	1235.00	-30.00	1	191
09:05:03	1230.00	1235.00	1235.00	-30.00	1	190
09:05:01	1230.00	1235.00	1230.00	-35.00	1	189
09:04:56	1225.00	1230.00	1230.00	-35.00	1	188
09:04:56	1225.00	1230.00	1230.00	-35.00	4	187
09:04:56	1225.00	1230.00	1230.00	-35.00	5	183
09:04:56	1225.00	1230.00	1230.00	-35.00	1	178
09:04:54	1225.00	1230.00	1225.00	-40.00	2	177
09:04:52	1225.00	1230.00	1230.00	-35.00	2	175
09:04:52	1225.00	1230.00	1230.00	-35.00	2	173
09:04:51	1225.00	1230.00	1225.00	-40.00	2	171
09:04:46	1225.00	1230.00	1230.00	-35.00	1	169
09:04:44	1225.00	1230.00	1225.00	-40.00	1	168
09:04:31	1225.00	1230.00	1225.00	-40.00	1	167
09:04:31	1225.00	1230.00	1225.00	-40.00	1	166
09:04:20	1225.00	1230.00	1225.00	-40.00	1	165
09:04:18	1225.00	1230.00	1225.00	-40.00	1	164
09:04:15	1225.00	1230.00	1225.00	-40.00	1	163
09:04:12	1225.00	1230.00	1225.00	-40.00	1	162
09:03:57	1220.00	1225.00	1225.00	-40.00	1	161
09:03:57	1220.00	1225.00	1225.00	-40.00	6	160
09:03:52	1225.00	1230.00	1225.00	-40.00	9	154
09:03:50	1225.00	1230.00	1225.00	-40.00	1	145
09:03:48	1225.00	1230.00	1230.00	-35.00	1	144
09:03:45	1230.00	1235.00	1230.00	-35.00	14	143
09:03:11	1230.00	1235.00	1230.00	-35.00	1	129
09:03:05	1230.00	1235.00	1235.00	-30.00	1	128
09:03:05	1230.00	1235.00	1235.00	-30.00	1	127
09:02:46	1230.00	1235.00	1235.00	-30.00	1	126
09:02:34	1230.00	1235.00	1235.00	-30.00	1	125
09:02:27	1230.00	1235.00	1235.00	-30.00	3	124
09:02:26	1230.00	1235.00	1235.00	-30.00	1	121
09:02:20	1230.00	1235.00	1235.00	-30.00	1	120
09:02:11	1230.00	1235.00	1235.00	-30.00	1	119
09:01:56	1225.00	1230.00	1235.00	-30.00	2	118
09:01:56	1225.00	1230.00	1230.00	-35.00	2	116
09:01:55	1230.00	1235.00	1230.00	-35.00	1	114
09:01:55	1230.00	1235.00	1230.00	-35.00	1	113
09:01:55	1230.00	1235.00	1230.00	-35.00	2	112
09:01:53	1230.00	1235.00	1230.00	-35.00	5	110
09:01:52	1230.00	1235.00	1230.00	-35.00	1	105
09:01:41	1230.00	1235.00	1230.00	-35.00	1	104
09:01:28	1235.00	1240.00	1235.00	-30.00	3	103
09:01:28	1235.00	1240.00	1235.00	-30.00	1	100
09:01:28	1235.00	1240.00	1235.00	-30.00	1	99
09:01:28	1235.00	1240.00	1235.00	-30.00	1	98
09:01:10	1230.00	1235.00	1235.00	-30.00	2	97
09:01:09	1235.00	1240.00	1235.00	-30.00	1	95
09:01:06	1230.00	1240.00	1240.00	-25.00	1	94
09:01:04	1230.00	1235.00	1235.00	-30.00	1	93
09:01:04	1230.00	1235.00	1235.00	-30.00	1	92
09:01:03	1230.00	1235.00	1235.00	-30.00	1	91
09:01:03	1230.00	1235.00	1235.00	-30.00	1	90
09:01:03	1235.00	1240.00	1235.00	-30.00	3	89
09:00:49	1235.00	1240.00	1235.00	-30.00	2	86
09:00:47	1235.00	1240.00	1240.00	-25.00	1	84
09:00:44	1235.00	1240.00	1240.00	-25.00	2	83
09:00:44	1235.00	1240.00	1240.00	-25.00	2	81
09:00:38	1230.00	1235.00	1235.00	-30.00	2	79
09:00:38	1230.00	1235.00	1235.00	-30.00	1	77
09:00:37	1230.00	1235.00	1235.00	-30.00	2	76
09:00:37	1225.00	1230.00	1230.00	-35.00	1	74
09:00:37	1225.00	1235.00	1225.00	-40.00	1	73
09:00:37	1225.00	1230.00	1230.00	-35.00	2	72
09:00:37	1235.00	1240.00	1230.00	-35.00	4	70
09:00:37	1235.00	1240.00	1235.00	-30.00	2	66
09:00:36	1230.00	1235.00	1235.00	-30.00	4	64
09:00:34	1235.00	1240.00	1235.00	-30.00	1	60
09:00:34	1235.00	1240.00	1230.00	-35.00	4	59
09:00:34	1235.00	1240.00	1235.00	-30.00	1	55
09:00:34	1235.00	1240.00	1240.00	-25.00	3	54
09:00:34	1230.00	1240.00	1240.00	-25.00	1	51
09:00:34	1230.00	1235.00	1235.00	-30.00	1	50
09:00:34	1235.00	1240.00	1235.00	-30.00	1	49
09:00:30	1235.00	1240.00	1235.00	-30.00	1	48
09:00:29	1230.00	1235.00	1235.00	-30.00	4	47
09:00:29	1225.00	1230.00	1230.00	-35.00	1	43
09:00:29	1225.00	1230.00	1230.00	-35.00	1	42
09:00:29	1230.00	1235.00	1230.00	-35.00	1	41
09:00:27	1230.00	1235.00	1230.00	-35.00	2	40
09:00:22	1230.00	1235.00	1230.00	-35.00	1	38
09:00:21	1230.00	1235.00	1230.00	-35.00	1	37
09:00:20	1235.00	1240.00	1235.00	-30.00	3	36
09:00:20	1235.00	1240.00	1235.00	-30.00	1	33
09:00:17	1240.00	1245.00	1240.00	-25.00	1	32
09:00:13	1240.00	1245.00	1240.00	-25.00	3	31
09:00:13	1240.00	1245.00	1240.00	-25.00	1	28
09:00:13	--	--	1240.00	-25.00	27	27

　

其他人也逛...

vivo Y21 5G (6G/128G) 兩入組

華元餅乾派對箱504g/箱(48小包入)

麥當勞薯條(中)即享券

Roborock 石頭科技石頭掃地機器人 Qrevo C

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

義美杏仁巧克力酥片系列/盒(2種-牛奶巧克力/黑可可)

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

PChome 購物儲值50,000元

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

Apple iPhone 17 Pro (256G)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

台積電：AI詞元快速成長　I/O瓶...

台積電：矽光子成光收發器主流...

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

‧台積電推先進矽系統整合　矽光...
‧AI投資帶動財報成長　科技巨擘...
‧【盤前焦點】多空因素交戰　法...

加密貨幣

比特幣BTC	78351.68	105.51	0.13%
以太幣ETH	2445.97	-11.72	-0.48%
瑞波幣XRP	1.37	-0.03	-1.91%
比特幣現金BCH	247.88	0.74	0.30%
萊特幣LTC	48.69	-0.32	-0.65%
卡達幣ADA	0.196255	-0.01	-2.64%
波場幣TRX	0.336572	0.00	-1.25%
恆星幣XLM	0.176660	0.00	-1.69%

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。