最新直擊柏林電競新體驗　德國玩家買PC精打細算更重長期價值熱門日建商熊本淘金狂蓋出租公寓踢鐵板？專家點台灣科技人盤算

更新報價

高　力 (8996) 電機機械上市

1530.00 ▼-10.00 -0.65% 42.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-10.00	2,783	1530.00	26	1535.00	26	1555.00	1560.00	1480.00	1540.00

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	1530.00	1535.00	1530.00	-10.00	4	2783
13:30:00	1530.00	1535.00	1530.00	-10.00	208	2779
13:24:50	1520.00	1525.00	1525.00	-15.00	1	2571
13:24:45	1520.00	1525.00	1520.00	-20.00	1	2570
13:24:42	1520.00	1525.00	1525.00	-15.00	1	2569
13:24:33	1520.00	1525.00	1525.00	-15.00	1	2568
13:24:27	1520.00	1525.00	1520.00	-20.00	1	2567
13:24:25	1520.00	1525.00	1525.00	-15.00	7	2566
13:24:18	1520.00	1525.00	1525.00	-15.00	1	2559
13:24:12	1520.00	1525.00	1525.00	-15.00	1	2558
13:24:01	1520.00	1525.00	1520.00	-20.00	1	2557
13:24:01	1520.00	1525.00	1525.00	-15.00	1	2556
13:23:46	1520.00	1525.00	1520.00	-20.00	1	2555
13:23:39	1520.00	1525.00	1520.00	-20.00	1	2554
13:23:00	1520.00	1525.00	1520.00	-20.00	1	2553
13:22:58	1515.00	1520.00	1520.00	-20.00	5	2552
13:22:58	1515.00	1520.00	1520.00	-20.00	10	2547
13:22:48	1515.00	1520.00	1520.00	-20.00	1	2537
13:22:46	1515.00	1520.00	1520.00	-20.00	3	2536
13:22:10	1515.00	1520.00	1515.00	-25.00	2	2533
13:21:58	1515.00	1520.00	1520.00	-20.00	1	2531
13:21:50	1515.00	1520.00	1520.00	-20.00	1	2530
13:21:50	1515.00	1520.00	1515.00	-25.00	1	2529
13:21:37	1515.00	1520.00	1520.00	-20.00	1	2528
13:21:03	1515.00	1520.00	1520.00	-20.00	1	2527
13:21:02	1515.00	1520.00	1515.00	-25.00	1	2526
13:20:54	1510.00	1515.00	1515.00	-25.00	1	2525
13:20:54	1515.00	1520.00	1515.00	-25.00	1	2524
13:20:53	1515.00	1520.00	1515.00	-25.00	13	2523
13:20:51	1515.00	1520.00	1515.00	-25.00	1	2510
13:20:22	1515.00	1520.00	1515.00	-25.00	1	2509
13:20:22	1510.00	1515.00	1515.00	-25.00	8	2508
13:20:19	1510.00	1515.00	1515.00	-25.00	1	2500
13:20:19	1510.00	1515.00	1515.00	-25.00	1	2499
13:20:17	1510.00	1515.00	1515.00	-25.00	5	2498
13:20:12	1510.00	1515.00	1515.00	-25.00	1	2493
13:20:00	1510.00	1515.00	1515.00	-25.00	1	2492
13:20:00	1510.00	1515.00	1515.00	-25.00	3	2491
13:20:00	1510.00	1515.00	1510.00	-30.00	1	2488
13:20:00	1510.00	1515.00	1515.00	-25.00	1	2487
13:19:53	1510.00	1515.00	1515.00	-25.00	1	2486
13:19:51	1510.00	1515.00	1510.00	-30.00	6	2485
13:19:44	1510.00	1515.00	1515.00	-25.00	1	2479
13:19:27	1510.00	1515.00	1510.00	-30.00	1	2478
13:19:03	1510.00	1515.00	1510.00	-30.00	1	2477
13:18:41	1510.00	1515.00	1515.00	-25.00	1	2476
13:18:27	1510.00	1515.00	1515.00	-25.00	1	2475
13:18:19	1510.00	1515.00	1515.00	-25.00	1	2474
13:17:44	1510.00	1515.00	1510.00	-30.00	1	2473
13:17:22	1510.00	1515.00	1515.00	-25.00	1	2472
13:17:14	1510.00	1515.00	1515.00	-25.00	1	2471
13:16:41	1510.00	1515.00	1510.00	-30.00	1	2470
13:16:40	1510.00	1515.00	1515.00	-25.00	1	2469
13:16:22	1510.00	1515.00	1515.00	-25.00	9	2468
13:15:48	1510.00	1515.00	1510.00	-30.00	1	2459
13:15:24	1510.00	1515.00	1510.00	-30.00	1	2458
13:14:57	1510.00	1515.00	1510.00	-30.00	1	2457
13:14:27	1510.00	1515.00	1510.00	-30.00	1	2456
13:14:23	1510.00	1515.00	1510.00	-30.00	1	2455
13:14:05	1510.00	1515.00	1510.00	-30.00	1	2454
13:13:48	1510.00	1515.00	1510.00	-30.00	1	2453
13:13:28	1510.00	1515.00	1510.00	-30.00	1	2452
13:13:21	1510.00	1515.00	1510.00	-30.00	1	2451
13:13:04	1510.00	1515.00	1515.00	-25.00	1	2450
13:12:49	1510.00	1515.00	1515.00	-25.00	1	2449
13:12:13	1510.00	1515.00	1515.00	-25.00	1	2448
13:12:01	1510.00	1515.00	1510.00	-30.00	1	2447
13:11:39	1510.00	1515.00	1515.00	-25.00	1	2446
13:11:05	1510.00	1515.00	1515.00	-25.00	1	2445
13:10:45	1510.00	1515.00	1510.00	-30.00	1	2444
13:10:36	1510.00	1515.00	1510.00	-30.00	1	2443
13:10:35	1510.00	1515.00	1510.00	-30.00	2	2442
13:10:30	1510.00	1515.00	1510.00	-30.00	4	2440
13:10:11	1510.00	1515.00	1515.00	-25.00	1	2436
13:10:09	1510.00	1515.00	1510.00	-30.00	2	2435
13:10:02	1510.00	1515.00	1510.00	-30.00	1	2433
13:09:26	1510.00	1515.00	1510.00	-30.00	1	2432
13:07:21	1510.00	1515.00	1510.00	-30.00	1	2431
13:06:43	1510.00	1515.00	1510.00	-30.00	1	2430
13:06:17	1510.00	1515.00	1515.00	-25.00	5	2429
13:06:11	1510.00	1515.00	1515.00	-25.00	1	2424
13:06:11	1515.00	1520.00	1515.00	-25.00	1	2423
13:06:05	1510.00	1515.00	1515.00	-25.00	1	2422
13:05:40	1515.00	1520.00	1515.00	-25.00	1	2421
13:05:39	1515.00	1520.00	1515.00	-25.00	1	2420
13:05:36	1515.00	1520.00	1515.00	-25.00	1	2419
13:05:34	1515.00	1520.00	1515.00	-25.00	5	2418
13:05:24	1515.00	1520.00	1515.00	-25.00	3	2413
13:05:24	1515.00	1520.00	1515.00	-25.00	2	2410
13:05:09	1515.00	1520.00	1515.00	-25.00	9	2408
13:05:02	1515.00	1520.00	1520.00	-20.00	1	2399
13:04:48	1515.00	1520.00	1515.00	-25.00	1	2398
13:03:24	1515.00	1520.00	1515.00	-25.00	1	2397
13:02:53	1515.00	1520.00	1515.00	-25.00	1	2396
13:02:40	1515.00	1520.00	1520.00	-20.00	1	2395
13:01:55	1515.00	1520.00	1520.00	-20.00	1	2394
13:01:41	1520.00	1525.00	1520.00	-20.00	1	2393
13:01:31	1520.00	1525.00	1520.00	-20.00	1	2392
13:01:20	1520.00	1525.00	1520.00	-20.00	1	2391
13:01:18	1520.00	1525.00	1520.00	-20.00	1	2390
13:01:16	1520.00	1525.00	1520.00	-20.00	1	2389
13:01:16	1520.00	1525.00	1520.00	-20.00	1	2388
13:01:09	1520.00	1525.00	1520.00	-20.00	1	2387
13:00:04	1520.00	1525.00	1525.00	-15.00	1	2386
13:00:04	1520.00	1525.00	1520.00	-20.00	1	2385
13:00:00	1520.00	1525.00	1520.00	-20.00	1	2384
12:59:53	1520.00	1525.00	1520.00	-20.00	1	2383
12:59:50	1520.00	1525.00	1520.00	-20.00	1	2382
12:59:44	1520.00	1525.00	1520.00	-20.00	1	2381
12:59:41	1520.00	1525.00	1520.00	-20.00	9	2380
12:59:35	1520.00	1525.00	1520.00	-20.00	1	2371
12:58:46	1520.00	1525.00	1520.00	-20.00	2	2370
12:58:08	1520.00	1525.00	1520.00	-20.00	1	2368
12:58:06	1520.00	1525.00	1520.00	-20.00	3	2367
12:58:06	1520.00	1525.00	1520.00	-20.00	6	2364
12:58:04	1520.00	1525.00	1520.00	-20.00	1	2358
12:57:56	1520.00	1525.00	1520.00	-20.00	5	2357
12:57:42	1520.00	1525.00	1520.00	-20.00	1	2352
12:57:16	1520.00	1525.00	1525.00	-15.00	1	2351
12:57:02	1520.00	1525.00	1525.00	-15.00	1	2350
12:56:45	1520.00	1525.00	1520.00	-20.00	1	2349
12:56:15	1520.00	1525.00	1525.00	-15.00	1	2348
12:55:17	1520.00	1525.00	1525.00	-15.00	1	2347
12:55:04	1520.00	1525.00	1525.00	-15.00	1	2346
12:54:49	1520.00	1525.00	1520.00	-20.00	1	2345
12:54:49	1515.00	1520.00	1520.00	-20.00	10	2344
12:53:26	1515.00	1520.00	1515.00	-25.00	1	2334
12:52:51	1515.00	1520.00	1515.00	-25.00	1	2333
12:52:30	1515.00	1520.00	1515.00	-25.00	1	2332
12:51:19	1515.00	1520.00	1515.00	-25.00	1	2331
12:51:02	1520.00	1525.00	1520.00	-20.00	1	2330
12:51:02	1520.00	1525.00	1520.00	-20.00	3	2329
12:51:02	1520.00	1525.00	1520.00	-20.00	1	2326
12:51:02	1520.00	1525.00	1520.00	-20.00	1	2325
12:50:44	1520.00	1525.00	1520.00	-20.00	1	2324
12:50:06	1520.00	1525.00	1520.00	-20.00	1	2323
12:49:11	1515.00	1520.00	1520.00	-20.00	3	2322
12:48:17	1520.00	1525.00	1520.00	-20.00	2	2319
12:48:03	1520.00	1525.00	1520.00	-20.00	1	2317
12:48:03	1515.00	1520.00	1520.00	-20.00	6	2316
12:48:00	1515.00	1520.00	1520.00	-20.00	5	2310
12:47:35	1515.00	1520.00	1515.00	-25.00	1	2305
12:46:47	1515.00	1525.00	1515.00	-25.00	1	2304
12:46:45	1515.00	1520.00	1520.00	-20.00	5	2303
12:46:08	1515.00	1520.00	1520.00	-20.00	1	2298
12:45:59	1515.00	1520.00	1520.00	-20.00	1	2297
12:45:50	1515.00	1520.00	1520.00	-20.00	1	2296
12:45:38	1520.00	1525.00	1520.00	-20.00	1	2295
12:45:02	1520.00	1525.00	1520.00	-20.00	1	2294
12:45:02	1515.00	1520.00	1520.00	-20.00	4	2293
12:44:37	1520.00	1525.00	1520.00	-20.00	1	2289
12:44:34	1520.00	1525.00	1520.00	-20.00	1	2288
12:44:31	1520.00	1525.00	1520.00	-20.00	1	2287
12:44:11	1520.00	1525.00	1520.00	-20.00	1	2286
12:44:11	1515.00	1520.00	1520.00	-20.00	8	2285
12:43:43	1515.00	1520.00	1520.00	-20.00	1	2277
12:43:39	1515.00	1520.00	1520.00	-20.00	1	2276
12:43:28	1515.00	1520.00	1515.00	-25.00	1	2275
12:40:54	1520.00	1525.00	1520.00	-20.00	1	2274
12:40:09	1520.00	1525.00	1520.00	-20.00	1	2273
12:39:45	1520.00	1525.00	1520.00	-20.00	1	2272
12:39:04	1520.00	1525.00	1520.00	-20.00	1	2271
12:39:02	1520.00	1525.00	1520.00	-20.00	1	2270
12:38:46	1515.00	1520.00	1520.00	-20.00	10	2269
12:36:49	1515.00	1520.00	1515.00	-25.00	1	2259
12:36:16	1515.00	1520.00	1515.00	-25.00	1	2258
12:35:48	1520.00	1525.00	1520.00	-20.00	7	2257
12:34:45	1520.00	1525.00	1520.00	-20.00	4	2250
12:33:50	1520.00	1525.00	1525.00	-15.00	1	2246
12:33:30	1520.00	1525.00	1520.00	-20.00	1	2245
12:33:26	1520.00	1525.00	1525.00	-15.00	1	2244
12:33:02	1520.00	1525.00	1525.00	-15.00	1	2243
12:32:21	1520.00	1525.00	1520.00	-20.00	1	2242
12:31:36	1520.00	1525.00	1520.00	-20.00	1	2241
12:31:06	1515.00	1520.00	1520.00	-20.00	18	2240
12:30:11	1515.00	1520.00	1515.00	-25.00	1	2222
12:28:55	1515.00	1520.00	1515.00	-25.00	1	2221
12:28:21	1510.00	1515.00	1515.00	-25.00	1	2220
12:28:10	1515.00	1520.00	1515.00	-25.00	1	2219
12:28:06	1515.00	1520.00	1515.00	-25.00	1	2218
12:27:59	1515.00	1520.00	1515.00	-25.00	1	2217
12:27:51	1510.00	1515.00	1515.00	-25.00	8	2216
12:27:35	1510.00	1515.00	1515.00	-25.00	1	2208
12:27:05	1510.00	1515.00	1510.00	-30.00	1	2207
12:27:05	1505.00	1510.00	1510.00	-30.00	12	2206
12:26:51	1505.00	1510.00	1505.00	-35.00	1	2194
12:26:50	1505.00	1510.00	1510.00	-30.00	1	2193
12:26:43	1505.00	1510.00	1505.00	-35.00	1	2192
12:26:40	1505.00	1510.00	1505.00	-35.00	1	2191
12:25:41	1505.00	1510.00	1505.00	-35.00	1	2190
12:24:45	1505.00	1510.00	1505.00	-35.00	2	2189
12:24:02	1510.00	1515.00	1510.00	-30.00	17	2187
12:23:32	1510.00	1515.00	1510.00	-30.00	1	2170
12:23:21	1510.00	1515.00	1515.00	-25.00	1	2169
12:23:09	1515.00	1520.00	1515.00	-25.00	2	2168
12:23:05	1515.00	1520.00	1515.00	-25.00	5	2166
12:22:30	1515.00	1520.00	1515.00	-25.00	1	2161
12:20:13	1515.00	1520.00	1515.00	-25.00	1	2160
12:19:41	1515.00	1520.00	1515.00	-25.00	1	2159
12:18:03	1515.00	1520.00	1515.00	-25.00	1	2158
12:17:04	1510.00	1515.00	1515.00	-25.00	10	2157
12:17:04	1510.00	1515.00	1515.00	-25.00	2	2147
12:16:54	1510.00	1515.00	1510.00	-30.00	1	2145
12:16:37	1510.00	1515.00	1510.00	-30.00	1	2144
12:16:13	1510.00	1515.00	1510.00	-30.00	1	2143
12:14:16	1510.00	1515.00	1510.00	-30.00	1	2142
12:14:15	1505.00	1510.00	1510.00	-30.00	2	2141
12:14:12	1505.00	1510.00	1510.00	-30.00	1	2139
12:14:09	1505.00	1510.00	1510.00	-30.00	1	2138
12:14:05	1505.00	1510.00	1510.00	-30.00	1	2137
12:14:04	1505.00	1510.00	1505.00	-35.00	1	2136
12:14:00	1505.00	1510.00	1510.00	-30.00	10	2135
12:13:59	1505.00	1510.00	1510.00	-30.00	1	2125
12:13:34	1505.00	1510.00	1505.00	-35.00	1	2124
12:13:12	1505.00	1510.00	1510.00	-30.00	1	2123
12:13:04	1510.00	1515.00	1510.00	-30.00	2	2122
12:13:04	1510.00	1515.00	1510.00	-30.00	1	2120
12:13:04	1510.00	1515.00	1510.00	-30.00	2	2119
12:13:04	1510.00	1515.00	1510.00	-30.00	10	2117
12:13:04	1510.00	1515.00	1510.00	-30.00	3	2107
12:11:55	1510.00	1515.00	1510.00	-30.00	1	2104
12:10:58	1510.00	1515.00	1510.00	-30.00	1	2103
12:10:35	1510.00	1515.00	1510.00	-30.00	1	2102
12:10:01	1510.00	1515.00	1510.00	-30.00	1	2101
12:09:59	1510.00	1515.00	1510.00	-30.00	1	2100
12:09:43	1510.00	1515.00	1510.00	-30.00	1	2099
12:09:27	1510.00	1515.00	1510.00	-30.00	1	2098
12:09:12	1510.00	1515.00	1510.00	-30.00	1	2097
12:08:49	1510.00	1515.00	1515.00	-25.00	1	2096
12:05:24	1510.00	1515.00	1515.00	-25.00	1	2095
12:05:03	1510.00	1515.00	1510.00	-30.00	1	2094
12:04:36	1515.00	1520.00	1515.00	-25.00	8	2093
12:04:36	1515.00	1520.00	1515.00	-25.00	3	2085
12:04:36	1515.00	1520.00	1515.00	-25.00	7	2082
12:04:14	1515.00	1520.00	1520.00	-20.00	1	2075
12:02:37	1515.00	1520.00	1520.00	-20.00	2	2074
12:01:28	1515.00	1520.00	1520.00	-20.00	1	2072
11:57:09	1515.00	1520.00	1520.00	-20.00	1	2071
11:56:41	1520.00	1525.00	1520.00	-20.00	4	2070
11:56:08	1520.00	1525.00	1520.00	-20.00	1	2066
11:53:46	1520.00	1525.00	1520.00	-20.00	1	2065
11:53:34	1520.00	1525.00	1520.00	-20.00	1	2064
11:53:30	1520.00	1525.00	1520.00	-20.00	1	2063
11:53:29	1520.00	1525.00	1520.00	-20.00	1	2062
11:53:07	1520.00	1525.00	1520.00	-20.00	1	2061
11:52:06	1515.00	1520.00	1520.00	-20.00	1	2060
11:52:03	1520.00	1525.00	1520.00	-20.00	1	2059
11:52:03	1515.00	1520.00	1520.00	-20.00	4	2058
11:51:27	1515.00	1520.00	1520.00	-20.00	2	2054
11:51:00	1515.00	1520.00	1520.00	-20.00	1	2052
11:50:57	1515.00	1520.00	1520.00	-20.00	6	2051
11:49:20	1515.00	1520.00	1520.00	-20.00	1	2045
11:48:40	1515.00	1520.00	1520.00	-20.00	2	2044
11:47:37	1515.00	1520.00	1520.00	-20.00	1	2042
11:47:17	1515.00	1520.00	1520.00	-20.00	3	2041
11:46:42	1515.00	1520.00	1515.00	-25.00	1	2038
11:46:32	1515.00	1520.00	1515.00	-25.00	1	2037
11:46:20	1515.00	1520.00	1515.00	-25.00	1	2036
11:45:33	1515.00	1520.00	1515.00	-25.00	1	2035
11:45:09	1520.00	1525.00	1520.00	-20.00	8	2034
11:45:06	1520.00	1525.00	1520.00	-20.00	1	2026
11:44:39	1520.00	1525.00	1520.00	-20.00	1	2025
11:44:27	1520.00	1525.00	1520.00	-20.00	1	2024
11:44:15	1520.00	1525.00	1520.00	-20.00	1	2023
11:43:29	1520.00	1525.00	1525.00	-15.00	2	2022
11:43:24	1520.00	1525.00	1520.00	-20.00	1	2020
11:43:24	1520.00	1525.00	1520.00	-20.00	7	2019
11:41:54	1520.00	1525.00	1520.00	-20.00	1	2012
11:41:45	1520.00	1525.00	1525.00	-15.00	1	2011
11:41:42	1520.00	1525.00	1520.00	-20.00	1	2010
11:37:53	1520.00	1525.00	1525.00	-15.00	1	2009
11:36:55	1520.00	1525.00	1525.00	-15.00	1	2008
11:36:33	1520.00	1525.00	1525.00	-15.00	1	2007
11:35:19	1520.00	1525.00	1525.00	-15.00	1	2006
11:34:22	1520.00	1525.00	1525.00	-15.00	1	2005
11:34:01	1520.00	1525.00	1525.00	-15.00	1	2004
11:31:02	1520.00	1525.00	1525.00	-15.00	6	2003
11:30:21	1520.00	1525.00	1520.00	-20.00	1	1997
11:29:48	1525.00	1530.00	1525.00	-15.00	8	1996
11:29:48	1525.00	1530.00	1525.00	-15.00	1	1988
11:29:46	1525.00	1530.00	1525.00	-15.00	1	1987
11:28:49	1525.00	1530.00	1525.00	-15.00	1	1986
11:28:30	1525.00	1530.00	1525.00	-15.00	1	1985
11:27:37	1525.00	1530.00	1525.00	-15.00	1	1984
11:26:39	1525.00	1530.00	1525.00	-15.00	1	1983
11:25:36	1525.00	1530.00	1525.00	-15.00	1	1982
11:24:30	1525.00	1530.00	1525.00	-15.00	1	1981
11:24:24	1525.00	1530.00	1525.00	-15.00	2	1980
11:23:11	1525.00	1530.00	1530.00	-10.00	1	1978
11:22:38	1525.00	1530.00	1530.00	-10.00	1	1977
11:22:01	1525.00	1530.00	1530.00	-10.00	1	1976
11:20:36	1525.00	1530.00	1530.00	-10.00	1	1975
11:20:36	1525.00	1530.00	1530.00	-10.00	1	1974
11:20:36	1525.00	1530.00	1530.00	-10.00	10	1973
11:18:47	1525.00	1530.00	1525.00	-15.00	1	1963
11:16:55	1520.00	1525.00	1525.00	-15.00	10	1962
11:16:29	1520.00	1525.00	1520.00	-20.00	1	1952
11:16:28	1520.00	1525.00	1520.00	-20.00	1	1951
11:16:28	1520.00	1525.00	1525.00	-15.00	1	1950
11:13:22	1520.00	1525.00	1525.00	-15.00	1	1949
11:11:03	1515.00	1520.00	1520.00	-20.00	1	1948
11:11:03	1515.00	1520.00	1520.00	-20.00	2	1947
11:11:03	1515.00	1520.00	1520.00	-20.00	2	1945
11:10:58	1515.00	1520.00	1520.00	-20.00	1	1943
11:10:45	1515.00	1520.00	1520.00	-20.00	1	1942
11:10:13	1520.00	1525.00	1520.00	-20.00	1	1941
11:10:13	1520.00	1525.00	1520.00	-20.00	4	1940
11:10:02	1520.00	1525.00	1520.00	-20.00	1	1936
11:08:39	1525.00	1530.00	1525.00	-15.00	1	1935
11:08:39	1525.00	1530.00	1525.00	-15.00	3	1934
11:08:36	1525.00	1530.00	1525.00	-15.00	1	1931
11:08:16	1525.00	1530.00	1525.00	-15.00	1	1930
11:07:52	1525.00	1530.00	1525.00	-15.00	1	1929
11:07:46	1525.00	1530.00	1530.00	-10.00	1	1928
11:07:13	1525.00	1530.00	1525.00	-15.00	1	1927
11:06:32	1530.00	1535.00	1530.00	-10.00	1	1926
11:06:32	1525.00	1530.00	1530.00	-10.00	1	1925
11:06:27	1530.00	1535.00	1530.00	-10.00	1	1924
11:06:09	1530.00	1535.00	1530.00	-10.00	1	1923
11:05:56	1525.00	1530.00	1530.00	-10.00	9	1922
11:05:56	1525.00	1530.00	1530.00	-10.00	1	1913
11:05:29	1525.00	1530.00	1530.00	-10.00	1	1912
11:05:01	1525.00	1530.00	1530.00	-10.00	1	1911
11:04:59	1525.00	1530.00	1525.00	-15.00	2	1910
11:04:59	1515.00	1520.00	1525.00	-15.00	7	1908
11:04:59	1515.00	1520.00	1520.00	-20.00	7	1901
11:04:34	1515.00	1520.00	1520.00	-20.00	1	1894
11:04:01	1520.00	1525.00	1520.00	-20.00	14	1893
11:04:01	1520.00	1525.00	1520.00	-20.00	1	1879
11:03:39	1520.00	1525.00	1525.00	-15.00	1	1878
11:03:12	1520.00	1525.00	1525.00	-15.00	1	1877
11:03:09	1520.00	1525.00	1525.00	-15.00	1	1876
11:03:08	1520.00	1525.00	1525.00	-15.00	1	1875
11:02:18	1520.00	1525.00	1525.00	-15.00	1	1874
10:59:56	1520.00	1525.00	1525.00	-15.00	1	1873
10:58:57	1520.00	1525.00	1525.00	-15.00	1	1872
10:58:24	1520.00	1525.00	1525.00	-15.00	1	1871
10:56:54	1520.00	1525.00	1525.00	-15.00	1	1870
10:55:53	1520.00	1525.00	1520.00	-20.00	1	1869
10:55:39	1520.00	1525.00	1520.00	-20.00	1	1868
10:54:28	1525.00	1530.00	1525.00	-15.00	1	1867
10:54:24	1520.00	1530.00	1530.00	-10.00	1	1866
10:53:59	1520.00	1525.00	1525.00	-15.00	1	1865
10:53:55	1520.00	1525.00	1525.00	-15.00	2	1864
10:53:45	1520.00	1525.00	1525.00	-15.00	1	1862
10:53:16	1520.00	1525.00	1525.00	-15.00	2	1861
10:52:42	1520.00	1525.00	1525.00	-15.00	4	1859
10:51:21	1520.00	1525.00	1525.00	-15.00	1	1855
10:51:15	1525.00	1530.00	1525.00	-15.00	5	1854
10:51:07	1520.00	1525.00	1525.00	-15.00	1	1849
10:51:03	1520.00	1525.00	1525.00	-15.00	1	1848
10:51:03	1520.00	1525.00	1525.00	-15.00	1	1847
10:50:58	1525.00	1530.00	1525.00	-15.00	1	1846
10:50:56	1525.00	1530.00	1525.00	-15.00	1	1845
10:50:26	1530.00	1535.00	1530.00	-10.00	1	1844
10:50:22	1530.00	1535.00	1530.00	-10.00	4	1843
10:50:22	1530.00	1535.00	1530.00	-10.00	1	1839
10:49:43	1525.00	1530.00	1530.00	-10.00	24	1838
10:49:43	1520.00	1525.00	1525.00	-15.00	8	1814
10:49:36	1515.00	1520.00	1520.00	-20.00	5	1806
10:48:48	1515.00	1520.00	1520.00	-20.00	1	1801
10:47:34	1520.00	1525.00	1520.00	-20.00	5	1800
10:47:12	1520.00	1525.00	1520.00	-20.00	2	1795
10:47:01	1520.00	1525.00	1525.00	-15.00	1	1793
10:46:43	1520.00	1525.00	1525.00	-15.00	1	1792
10:46:42	1525.00	1530.00	1525.00	-15.00	5	1791
10:46:08	1520.00	1525.00	1525.00	-15.00	12	1786
10:46:08	1520.00	1525.00	1525.00	-15.00	7	1774
10:45:46	1515.00	1520.00	1520.00	-20.00	1	1767
10:45:43	1515.00	1520.00	1520.00	-20.00	3	1766
10:45:28	1515.00	1520.00	1520.00	-20.00	1	1763
10:44:44	1515.00	1520.00	1520.00	-20.00	1	1762
10:44:40	1515.00	1520.00	1520.00	-20.00	1	1761
10:44:34	1515.00	1520.00	1520.00	-20.00	1	1760
10:44:06	1515.00	1520.00	1515.00	-25.00	1	1759
10:43:07	1515.00	1520.00	1520.00	-20.00	1	1758
10:43:05	1515.00	1520.00	1515.00	-25.00	1	1757
10:41:53	1515.00	1520.00	1520.00	-20.00	1	1756
10:40:54	1515.00	1520.00	1520.00	-20.00	1	1755
10:40:45	1520.00	1525.00	1520.00	-20.00	8	1754
10:40:44	1520.00	1525.00	1520.00	-20.00	5	1746
10:39:32	1515.00	1520.00	1520.00	-20.00	10	1741
10:39:20	1515.00	1520.00	1520.00	-20.00	1	1731
10:39:08	1515.00	1520.00	1520.00	-20.00	1	1730
10:39:03	1515.00	1520.00	1515.00	-25.00	1	1729
10:38:14	1515.00	1520.00	1520.00	-20.00	1	1728
10:38:08	1515.00	1520.00	1520.00	-20.00	1	1727
10:37:42	1515.00	1520.00	1520.00	-20.00	1	1726
10:37:36	1515.00	1520.00	1520.00	-20.00	2	1725
10:37:14	1515.00	1520.00	1520.00	-20.00	1	1723
10:36:36	1515.00	1520.00	1515.00	-25.00	1	1722
10:36:16	1515.00	1520.00	1520.00	-20.00	1	1721
10:35:47	1515.00	1520.00	1520.00	-20.00	1	1720
10:35:19	1515.00	1520.00	1520.00	-20.00	1	1719
10:34:52	1515.00	1520.00	1520.00	-20.00	1	1718
10:34:37	1515.00	1520.00	1515.00	-25.00	1	1717
10:34:36	1510.00	1515.00	1515.00	-25.00	5	1716
10:34:33	1510.00	1515.00	1515.00	-25.00	1	1711
10:34:20	1510.00	1515.00	1515.00	-25.00	2	1710
10:34:17	1510.00	1515.00	1515.00	-25.00	1	1708
10:33:30	1510.00	1515.00	1515.00	-25.00	1	1707
10:33:13	1510.00	1515.00	1515.00	-25.00	1	1706
10:32:32	1510.00	1515.00	1510.00	-30.00	1	1705
10:31:28	1510.00	1515.00	1515.00	-25.00	1	1704
10:30:51	1510.00	1515.00	1510.00	-30.00	3	1703
10:30:51	1505.00	1510.00	1510.00	-30.00	11	1700
10:30:51	1505.00	1510.00	1510.00	-30.00	2	1689
10:30:51	1505.00	1510.00	1510.00	-30.00	1	1687
10:30:21	1505.00	1510.00	1505.00	-35.00	1	1686
10:30:16	1505.00	1510.00	1510.00	-30.00	1	1685
10:29:42	1505.00	1510.00	1510.00	-30.00	3	1684
10:28:06	1505.00	1510.00	1510.00	-30.00	1	1681
10:28:05	1505.00	1510.00	1505.00	-35.00	1	1680
10:24:10	1505.00	1510.00	1510.00	-30.00	1	1679
10:23:02	1510.00	1515.00	1510.00	-30.00	3	1678
10:23:02	1510.00	1515.00	1510.00	-30.00	10	1675
10:23:00	1510.00	1515.00	1510.00	-30.00	1	1665
10:22:25	1510.00	1515.00	1510.00	-30.00	1	1664
10:20:57	1510.00	1515.00	1510.00	-30.00	1	1663
10:19:44	1510.00	1515.00	1515.00	-25.00	1	1662
10:19:22	1510.00	1515.00	1510.00	-30.00	2	1661
10:18:58	1510.00	1515.00	1510.00	-30.00	1	1659
10:15:42	1510.00	1515.00	1510.00	-30.00	1	1658
10:14:59	1510.00	1515.00	1510.00	-30.00	1	1657
10:14:35	1510.00	1515.00	1515.00	-25.00	1	1656
10:14:03	1510.00	1515.00	1510.00	-30.00	1	1655
10:13:35	1510.00	1515.00	1515.00	-25.00	1	1654
10:13:33	1515.00	1520.00	1515.00	-25.00	6	1653
10:13:33	1515.00	1520.00	1515.00	-25.00	1	1647
10:13:26	1515.00	1520.00	1515.00	-25.00	1	1646
10:13:20	1515.00	1520.00	1515.00	-25.00	1	1645
10:12:10	1515.00	1520.00	1515.00	-25.00	1	1644
10:11:51	1515.00	1520.00	1515.00	-25.00	2	1643
10:09:31	1515.00	1520.00	1515.00	-25.00	1	1641
10:09:23	1515.00	1520.00	1515.00	-25.00	1	1640
10:08:56	1515.00	1520.00	1515.00	-25.00	1	1639
10:07:57	1520.00	1525.00	1520.00	-20.00	5	1638
10:07:57	1520.00	1525.00	1520.00	-20.00	9	1633
10:07:57	1520.00	1525.00	1520.00	-20.00	2	1624
10:07:35	1520.00	1525.00	1525.00	-15.00	1	1622
10:06:36	1520.00	1525.00	1525.00	-15.00	1	1621
10:06:17	1520.00	1525.00	1525.00	-15.00	1	1620
10:06:13	1520.00	1525.00	1525.00	-15.00	1	1619
10:06:10	1520.00	1525.00	1525.00	-15.00	1	1618
10:05:34	1520.00	1525.00	1525.00	-15.00	1	1617
10:05:15	1520.00	1525.00	1525.00	-15.00	1	1616
10:04:45	1520.00	1525.00	1525.00	-15.00	1	1615
10:04:29	1520.00	1525.00	1525.00	-15.00	1	1614
10:04:26	1520.00	1525.00	1525.00	-15.00	1	1613
10:04:17	1525.00	1530.00	1525.00	-15.00	8	1612
10:03:53	1525.00	1530.00	1525.00	-15.00	1	1604
10:03:47	1525.00	1530.00	1525.00	-15.00	2	1603
10:03:23	1525.00	1530.00	1525.00	-15.00	1	1601
10:02:39	1525.00	1530.00	1530.00	-10.00	3	1600
10:02:28	1525.00	1530.00	1530.00	-10.00	1	1597
10:01:48	1525.00	1530.00	1530.00	-10.00	1	1596
10:01:06	1525.00	1530.00	1530.00	-10.00	1	1595
10:01:03	1525.00	1530.00	1530.00	-10.00	1	1594
10:01:00	1525.00	1530.00	1530.00	-10.00	1	1593
10:00:39	1525.00	1530.00	1530.00	-10.00	3	1592
10:00:21	1525.00	1530.00	1530.00	-10.00	1	1589
10:00:20	1525.00	1530.00	1530.00	-10.00	1	1588
10:00:08	1525.00	1530.00	1530.00	-10.00	3	1587
10:00:01	1525.00	1530.00	1530.00	-10.00	2	1584
09:58:56	1525.00	1530.00	1530.00	-10.00	1	1582
09:58:30	1530.00	1535.00	1530.00	-10.00	10	1581
09:57:50	1525.00	1530.00	1530.00	-10.00	3	1571
09:57:50	1525.00	1530.00	1525.00	-15.00	1	1568
09:57:49	1525.00	1530.00	1530.00	-10.00	1	1567
09:57:45	1525.00	1530.00	1530.00	-10.00	1	1566
09:57:43	1525.00	1530.00	1530.00	-10.00	1	1565
09:57:42	1525.00	1530.00	1530.00	-10.00	1	1564
09:57:40	1525.00	1530.00	1530.00	-10.00	1	1563
09:57:37	1525.00	1530.00	1530.00	-10.00	1	1562
09:57:37	1525.00	1530.00	1530.00	-10.00	12	1561
09:57:01	1525.00	1530.00	1530.00	-10.00	1	1549
09:56:56	1525.00	1530.00	1530.00	-10.00	1	1548
09:56:48	1525.00	1530.00	1530.00	-10.00	3	1547
09:56:32	1525.00	1530.00	1530.00	-10.00	1	1544
09:56:28	1530.00	1535.00	1530.00	-10.00	1	1543
09:56:27	1530.00	1535.00	1530.00	-10.00	1	1542
09:56:23	1525.00	1530.00	1530.00	-10.00	1	1541
09:56:23	1525.00	1530.00	1530.00	-10.00	1	1540
09:56:21	1530.00	1535.00	1530.00	-10.00	1	1539
09:56:19	1530.00	1535.00	1530.00	-10.00	1	1538
09:56:18	1525.00	1535.00	1535.00	-5.00	1	1537
09:56:17	1525.00	1535.00	1535.00	-5.00	1	1536
09:56:17	1525.00	1535.00	1535.00	-5.00	1	1535
09:56:17	1525.00	1535.00	1535.00	-5.00	3	1534
09:56:17	1530.00	1535.00	1530.00	-10.00	1	1531
09:56:13	1525.00	1530.00	1530.00	-10.00	2	1530
09:56:13	1525.00	1530.00	1530.00	-10.00	1	1528
09:56:13	1525.00	1530.00	1530.00	-10.00	6	1527
09:56:13	1525.00	1530.00	1530.00	-10.00	2	1521
09:56:13	1525.00	1530.00	1530.00	-10.00	2	1519
09:56:13	1525.00	1530.00	1530.00	-10.00	1	1517
09:56:13	1525.00	1530.00	1530.00	-10.00	15	1516
09:56:13	1525.00	1530.00	1530.00	-10.00	8	1501
09:56:13	1525.00	1530.00	1530.00	-10.00	3	1493
09:56:09	1525.00	1530.00	1530.00	-10.00	1	1490
09:56:09	1525.00	1530.00	1530.00	-10.00	1	1489
09:56:01	1525.00	1530.00	1530.00	-10.00	1	1488
09:56:01	1525.00	1530.00	1530.00	-10.00	1	1487
09:55:52	1525.00	1530.00	1530.00	-10.00	1	1486
09:55:49	1525.00	1530.00	1530.00	-10.00	1	1485
09:55:48	1525.00	1530.00	1530.00	-10.00	1	1484
09:55:46	1525.00	1530.00	1530.00	-10.00	1	1483
09:55:39	1525.00	1530.00	1530.00	-10.00	5	1482
09:55:20	1520.00	1525.00	1525.00	-15.00	7	1477
09:55:20	1520.00	1525.00	1525.00	-15.00	10	1470
09:55:18	1520.00	1525.00	1525.00	-15.00	1	1460
09:55:05	1520.00	1525.00	1525.00	-15.00	1	1459
09:55:04	1520.00	1525.00	1525.00	-15.00	1	1458
09:55:00	1520.00	1525.00	1525.00	-15.00	1	1457
09:54:52	1520.00	1525.00	1525.00	-15.00	3	1456
09:54:52	1520.00	1525.00	1525.00	-15.00	3	1453
09:54:32	1520.00	1525.00	1525.00	-15.00	2	1450
09:54:20	1520.00	1525.00	1525.00	-15.00	1	1448
09:54:07	1520.00	1525.00	1525.00	-15.00	3	1447
09:53:18	1520.00	1525.00	1525.00	-15.00	1	1444
09:53:00	1520.00	1525.00	1525.00	-15.00	1	1443
09:52:48	1520.00	1525.00	1525.00	-15.00	1	1442
09:52:39	1515.00	1520.00	1520.00	-20.00	2	1441
09:52:03	1515.00	1520.00	1520.00	-20.00	1	1439
09:51:49	1515.00	1520.00	1520.00	-20.00	1	1438
09:51:27	1520.00	1525.00	1520.00	-20.00	1	1437
09:51:27	1520.00	1525.00	1520.00	-20.00	1	1436
09:51:25	1515.00	1520.00	1520.00	-20.00	1	1435
09:51:12	1515.00	1520.00	1520.00	-20.00	1	1434
09:51:12	1520.00	1525.00	1520.00	-20.00	1	1433
09:51:12	1515.00	1520.00	1520.00	-20.00	2	1432
09:51:11	1515.00	1520.00	1520.00	-20.00	2	1430
09:51:11	1515.00	1520.00	1520.00	-20.00	2	1428
09:51:11	1520.00	1525.00	1520.00	-20.00	2	1426
09:51:10	1520.00	1525.00	1520.00	-20.00	2	1424
09:51:09	1515.00	1520.00	1520.00	-20.00	3	1422
09:51:06	1515.00	1520.00	1520.00	-20.00	1	1419
09:50:46	1515.00	1520.00	1520.00	-20.00	1	1418
09:50:45	1520.00	1525.00	1520.00	-20.00	7	1417
09:50:45	1520.00	1525.00	1520.00	-20.00	1	1410
09:50:05	1520.00	1525.00	1520.00	-20.00	1	1409
09:49:40	1515.00	1520.00	1520.00	-20.00	1	1408
09:49:40	1515.00	1520.00	1520.00	-20.00	1	1407
09:49:40	1515.00	1520.00	1520.00	-20.00	5	1406
09:49:40	1510.00	1515.00	1515.00	-25.00	5	1401
09:49:36	1505.00	1510.00	1510.00	-30.00	1	1396
09:49:36	1505.00	1510.00	1510.00	-30.00	3	1395
09:49:27	1505.00	1510.00	1510.00	-30.00	1	1392
09:49:13	1505.00	1510.00	1510.00	-30.00	1	1391
09:48:27	1500.00	1505.00	1505.00	-35.00	3	1390
09:48:23	1505.00	1510.00	1505.00	-35.00	7	1387
09:48:23	1505.00	1510.00	1505.00	-35.00	12	1380
09:48:19	1505.00	1510.00	1510.00	-30.00	1	1368
09:48:08	1505.00	1510.00	1510.00	-30.00	1	1367
09:47:30	1505.00	1510.00	1510.00	-30.00	1	1366
09:47:15	1505.00	1510.00	1510.00	-30.00	1	1365
09:47:08	1505.00	1510.00	1510.00	-30.00	1	1364
09:46:52	1505.00	1510.00	1510.00	-30.00	1	1363
09:46:29	1505.00	1510.00	1510.00	-30.00	1	1362
09:46:23	1505.00	1510.00	1510.00	-30.00	1	1361
09:46:21	1510.00	1515.00	1510.00	-30.00	1	1360
09:46:21	1510.00	1515.00	1510.00	-30.00	5	1359
09:46:15	1510.00	1515.00	1510.00	-30.00	1	1354
09:46:12	1515.00	1520.00	1515.00	-25.00	3	1353
09:45:52	1510.00	1515.00	1515.00	-25.00	9	1350
09:45:52	1510.00	1515.00	1515.00	-25.00	2	1341
09:44:34	1510.00	1515.00	1510.00	-30.00	1	1339
09:44:34	1505.00	1510.00	1510.00	-30.00	3	1338
09:44:33	1505.00	1510.00	1510.00	-30.00	1	1335
09:44:27	1505.00	1510.00	1510.00	-30.00	2	1334
09:44:11	1505.00	1510.00	1510.00	-30.00	1	1332
09:44:09	1505.00	1510.00	1510.00	-30.00	1	1331
09:44:02	1505.00	1510.00	1510.00	-30.00	1	1330
09:43:43	1505.00	1510.00	1510.00	-30.00	1	1329
09:42:44	1505.00	1510.00	1510.00	-30.00	1	1328
09:42:10	1505.00	1510.00	1510.00	-30.00	1	1327
09:41:44	1505.00	1510.00	1505.00	-35.00	1	1326
09:41:26	1505.00	1510.00	1505.00	-35.00	1	1325
09:40:50	1510.00	1515.00	1510.00	-30.00	3	1324
09:40:50	1510.00	1515.00	1510.00	-30.00	3	1321
09:40:15	1510.00	1515.00	1510.00	-30.00	1	1318
09:39:05	1510.00	1515.00	1515.00	-25.00	1	1317
09:38:42	1510.00	1515.00	1515.00	-25.00	1	1316
09:37:47	1515.00	1520.00	1515.00	-25.00	1	1315
09:37:41	1515.00	1520.00	1515.00	-25.00	1	1314
09:37:39	1515.00	1520.00	1515.00	-25.00	1	1313
09:37:39	1505.00	1510.00	1510.00	-30.00	1	1312
09:37:39	1505.00	1510.00	1510.00	-30.00	4	1311
09:37:37	1505.00	1510.00	1510.00	-30.00	1	1307
09:37:30	1505.00	1510.00	1510.00	-30.00	2	1306
09:36:59	1500.00	1505.00	1505.00	-35.00	3	1304
09:36:59	1500.00	1505.00	1505.00	-35.00	5	1301
09:36:52	1505.00	1510.00	1505.00	-35.00	4	1296
09:36:52	1505.00	1510.00	1505.00	-35.00	2	1292
09:36:52	1505.00	1510.00	1505.00	-35.00	1	1290
09:36:52	1505.00	1510.00	1505.00	-35.00	20	1289
09:36:49	1510.00	1515.00	1510.00	-30.00	16	1269
09:36:45	1515.00	1520.00	1515.00	-25.00	3	1253
09:36:45	1515.00	1520.00	1515.00	-25.00	2	1250
09:36:12	1515.00	1520.00	1520.00	-20.00	1	1248
09:36:02	1515.00	1520.00	1520.00	-20.00	1	1247
09:35:56	1520.00	1525.00	1520.00	-20.00	3	1246
09:35:56	1520.00	1525.00	1520.00	-20.00	2	1243
09:35:47	1520.00	1525.00	1520.00	-20.00	1	1241
09:35:08	1520.00	1525.00	1520.00	-20.00	1	1240
09:35:08	1520.00	1525.00	1520.00	-20.00	2	1239
09:35:08	1520.00	1525.00	1520.00	-20.00	1	1237
09:35:07	1510.00	1515.00	1520.00	-20.00	19	1236
09:35:07	1510.00	1515.00	1515.00	-25.00	7	1217
09:34:41	1510.00	1515.00	1510.00	-30.00	1	1210
09:34:32	1510.00	1515.00	1510.00	-30.00	1	1209
09:33:14	1510.00	1515.00	1515.00	-25.00	1	1208
09:32:59	1510.00	1515.00	1515.00	-25.00	1	1207
09:32:06	1515.00	1520.00	1515.00	-25.00	2	1206
09:31:39	1515.00	1520.00	1515.00	-25.00	1	1204
09:31:39	1510.00	1515.00	1515.00	-25.00	1	1203
09:31:39	1510.00	1515.00	1515.00	-25.00	1	1202
09:31:32	1510.00	1515.00	1515.00	-25.00	1	1201
09:31:15	1510.00	1515.00	1515.00	-25.00	1	1200
09:30:53	1510.00	1515.00	1515.00	-25.00	1	1199
09:30:36	1510.00	1515.00	1515.00	-25.00	1	1198
09:30:20	1510.00	1515.00	1515.00	-25.00	1	1197
09:30:14	1510.00	1515.00	1515.00	-25.00	1	1196
09:29:29	1510.00	1515.00	1510.00	-30.00	1	1195
09:29:22	1510.00	1515.00	1515.00	-25.00	1	1194
09:29:20	1510.00	1515.00	1510.00	-30.00	1	1193
09:29:20	1505.00	1510.00	1510.00	-30.00	23	1192
09:29:20	1505.00	1510.00	1510.00	-30.00	5	1169
09:29:20	1505.00	1510.00	1510.00	-30.00	5	1164
09:29:20	1505.00	1510.00	1510.00	-30.00	5	1159
09:29:13	1505.00	1510.00	1510.00	-30.00	1	1154
09:28:33	1505.00	1510.00	1510.00	-30.00	1	1153
09:28:21	1505.00	1510.00	1505.00	-35.00	1	1152
09:28:19	1505.00	1510.00	1505.00	-35.00	1	1151
09:28:13	1505.00	1510.00	1505.00	-35.00	1	1150
09:28:12	1505.00	1510.00	1505.00	-35.00	2	1149
09:28:08	1505.00	1510.00	1505.00	-35.00	1	1147
09:27:43	1505.00	1510.00	1505.00	-35.00	1	1146
09:27:36	1505.00	1510.00	1505.00	-35.00	2	1145
09:27:17	1505.00	1510.00	1510.00	-30.00	1	1143
09:27:03	1505.00	1510.00	1510.00	-30.00	1	1142
09:26:20	1510.00	1515.00	1510.00	-30.00	15	1141
09:26:00	1510.00	1515.00	1515.00	-25.00	1	1126
09:25:41	1510.00	1515.00	1515.00	-25.00	1	1125
09:25:14	1515.00	1520.00	1515.00	-25.00	1	1124
09:25:14	1515.00	1520.00	1515.00	-25.00	5	1123
09:25:14	1515.00	1520.00	1515.00	-25.00	1	1118
09:25:07	1515.00	1520.00	1515.00	-25.00	1	1117
09:23:48	1515.00	1520.00	1515.00	-25.00	1	1116
09:23:43	1510.00	1515.00	1515.00	-25.00	3	1115
09:23:43	1515.00	1520.00	1515.00	-25.00	2	1112
09:23:42	1515.00	1520.00	1515.00	-25.00	1	1110
09:23:39	1515.00	1520.00	1515.00	-25.00	1	1109
09:23:38	1515.00	1520.00	1515.00	-25.00	1	1108
09:23:37	1515.00	1520.00	1515.00	-25.00	1	1107
09:23:36	1515.00	1520.00	1515.00	-25.00	1	1106
09:23:34	1515.00	1520.00	1515.00	-25.00	1	1105
09:23:34	1515.00	1520.00	1515.00	-25.00	1	1104
09:23:32	1515.00	1520.00	1515.00	-25.00	1	1103
09:23:32	1515.00	1520.00	1515.00	-25.00	1	1102
09:23:30	1515.00	1520.00	1515.00	-25.00	2	1101
09:23:27	1515.00	1520.00	1515.00	-25.00	1	1099
09:23:21	1515.00	1520.00	1520.00	-20.00	1	1098
09:23:20	1520.00	1525.00	1520.00	-20.00	18	1097
09:23:07	1520.00	1525.00	1520.00	-20.00	1	1079
09:23:02	1520.00	1525.00	1525.00	-15.00	1	1078
09:23:00	1520.00	1525.00	1525.00	-15.00	1	1077
09:23:00	1520.00	1525.00	1525.00	-15.00	1	1076
09:22:54	1520.00	1525.00	1525.00	-15.00	2	1075
09:22:44	1520.00	1525.00	1525.00	-15.00	1	1073
09:22:44	1520.00	1525.00	1520.00	-20.00	1	1072
09:22:42	1520.00	1525.00	1525.00	-15.00	1	1071
09:22:42	1520.00	1525.00	1525.00	-15.00	1	1070
09:22:42	1520.00	1525.00	1525.00	-15.00	1	1069
09:22:40	1520.00	1525.00	1525.00	-15.00	1	1068
09:22:35	1520.00	1525.00	1525.00	-15.00	1	1067
09:22:35	1520.00	1525.00	1525.00	-15.00	1	1066
09:22:35	1520.00	1525.00	1525.00	-15.00	1	1065
09:22:34	1520.00	1525.00	1525.00	-15.00	1	1064
09:22:33	1520.00	1525.00	1525.00	-15.00	1	1063
09:22:32	1520.00	1525.00	1520.00	-20.00	1	1062
09:22:31	1520.00	1525.00	1525.00	-15.00	6	1061
09:22:30	1520.00	1525.00	1525.00	-15.00	5	1055
09:22:25	1520.00	1525.00	1525.00	-15.00	1	1050
09:22:21	1520.00	1525.00	1525.00	-15.00	1	1049
09:22:20	1520.00	1525.00	1525.00	-15.00	1	1048
09:22:17	1520.00	1525.00	1525.00	-15.00	1	1047
09:22:17	1520.00	1525.00	1525.00	-15.00	1	1046
09:22:16	1520.00	1525.00	1525.00	-15.00	2	1045
09:22:16	1520.00	1525.00	1525.00	-15.00	1	1043
09:22:13	1520.00	1525.00	1525.00	-15.00	1	1042
09:22:11	1520.00	1525.00	1525.00	-15.00	1	1041
09:22:10	1520.00	1525.00	1525.00	-15.00	1	1040
09:22:08	1520.00	1525.00	1525.00	-15.00	1	1039
09:22:07	1520.00	1525.00	1525.00	-15.00	1	1038
09:22:06	1520.00	1525.00	1525.00	-15.00	2	1037
09:22:03	1520.00	1525.00	1525.00	-15.00	1	1035
09:22:03	1520.00	1525.00	1525.00	-15.00	1	1034
09:21:58	1520.00	1525.00	1525.00	-15.00	1	1033
09:21:54	1520.00	1525.00	1525.00	-15.00	1	1032
09:21:54	1520.00	1525.00	1525.00	-15.00	1	1031
09:21:53	1520.00	1525.00	1520.00	-20.00	1	1030
09:21:44	1515.00	1520.00	1520.00	-20.00	5	1029
09:21:44	1515.00	1520.00	1520.00	-20.00	2	1024
09:21:43	1515.00	1520.00	1520.00	-20.00	1	1022
09:21:43	1515.00	1520.00	1520.00	-20.00	2	1021
09:21:41	1515.00	1520.00	1520.00	-20.00	1	1019
09:21:41	1515.00	1520.00	1520.00	-20.00	1	1018
09:21:41	1515.00	1520.00	1520.00	-20.00	1	1017
09:21:40	1515.00	1520.00	1520.00	-20.00	1	1016
09:21:40	1515.00	1520.00	1520.00	-20.00	2	1015
09:21:40	1515.00	1520.00	1520.00	-20.00	1	1013
09:21:39	1515.00	1520.00	1520.00	-20.00	2	1012
09:21:37	1515.00	1520.00	1520.00	-20.00	1	1010
09:21:35	1515.00	1520.00	1520.00	-20.00	1	1009
09:21:35	1515.00	1520.00	1520.00	-20.00	2	1008
09:21:32	1515.00	1520.00	1520.00	-20.00	1	1006
09:21:31	1515.00	1520.00	1520.00	-20.00	2	1005
09:21:30	1515.00	1520.00	1520.00	-20.00	10	1003
09:21:30	1515.00	1520.00	1515.00	-25.00	1	993
09:21:29	1515.00	1520.00	1520.00	-20.00	1	992
09:21:28	1515.00	1520.00	1520.00	-20.00	1	991
09:21:21	1515.00	1520.00	1520.00	-20.00	1	990
09:21:20	1510.00	1515.00	1520.00	-20.00	2	989
09:21:20	1510.00	1515.00	1515.00	-25.00	8	987
09:21:17	1510.00	1515.00	1515.00	-25.00	1	979
09:21:11	1510.00	1515.00	1515.00	-25.00	1	978
09:21:09	1510.00	1515.00	1515.00	-25.00	1	977
09:21:07	1510.00	1515.00	1515.00	-25.00	1	976
09:21:05	1510.00	1515.00	1515.00	-25.00	1	975
09:21:02	1510.00	1515.00	1515.00	-25.00	2	974
09:21:00	1510.00	1515.00	1515.00	-25.00	1	972
09:20:55	1510.00	1515.00	1515.00	-25.00	3	971
09:20:54	1510.00	1515.00	1515.00	-25.00	1	968
09:20:52	1510.00	1515.00	1510.00	-30.00	1	967
09:20:46	1510.00	1515.00	1510.00	-30.00	1	966
09:20:45	1510.00	1515.00	1515.00	-25.00	1	965
09:20:44	1510.00	1515.00	1515.00	-25.00	1	964
09:20:39	1510.00	1515.00	1515.00	-25.00	1	963
09:20:38	1510.00	1515.00	1515.00	-25.00	1	962
09:20:33	1510.00	1515.00	1515.00	-25.00	1	961
09:20:32	1510.00	1515.00	1515.00	-25.00	2	960
09:20:30	1510.00	1515.00	1515.00	-25.00	1	958
09:20:28	1510.00	1515.00	1515.00	-25.00	1	957
09:20:27	1510.00	1515.00	1515.00	-25.00	2	956
09:20:27	1510.00	1515.00	1515.00	-25.00	1	954
09:20:24	1510.00	1515.00	1515.00	-25.00	1	953
09:20:21	1510.00	1515.00	1515.00	-25.00	2	952
09:19:57	1505.00	1510.00	1510.00	-30.00	2	950
09:19:57	1505.00	1510.00	1510.00	-30.00	1	948
09:19:56	1505.00	1510.00	1510.00	-30.00	1	947
09:19:56	1505.00	1510.00	1510.00	-30.00	1	946
09:19:53	1505.00	1510.00	1510.00	-30.00	1	945
09:19:50	1505.00	1510.00	1510.00	-30.00	1	944
09:19:48	1505.00	1510.00	1510.00	-30.00	1	943
09:19:44	1505.00	1510.00	1510.00	-30.00	1	942
09:19:43	1505.00	1510.00	1510.00	-30.00	1	941
09:19:41	1505.00	1510.00	1510.00	-30.00	1	940
09:19:38	1505.00	1510.00	1510.00	-30.00	1	939
09:19:38	1505.00	1510.00	1510.00	-30.00	5	938
09:19:37	1505.00	1510.00	1510.00	-30.00	1	933
09:19:28	1505.00	1510.00	1510.00	-30.00	1	932
09:19:25	1505.00	1510.00	1505.00	-35.00	1	931
09:19:25	1505.00	1510.00	1510.00	-30.00	1	930
09:19:19	1505.00	1510.00	1510.00	-30.00	1	929
09:19:09	1500.00	1505.00	1505.00	-35.00	1	928
09:19:07	1505.00	1510.00	1505.00	-35.00	1	927
09:18:59	1500.00	1510.00	1510.00	-30.00	1	926
09:18:54	1500.00	1505.00	1505.00	-35.00	1	925
09:18:53	1500.00	1510.00	1510.00	-30.00	1	924
09:18:47	1500.00	1505.00	1510.00	-30.00	3	923
09:18:47	1500.00	1505.00	1505.00	-35.00	2	920
09:18:47	1500.00	1505.00	1505.00	-35.00	1	918
09:18:37	1505.00	1510.00	1505.00	-35.00	1	917
09:18:33	1500.00	1505.00	1505.00	-35.00	1	916
09:18:33	1505.00	1510.00	1505.00	-35.00	1	915
09:18:33	1500.00	1505.00	1505.00	-35.00	3	914
09:18:30	1500.00	1505.00	1505.00	-35.00	1	911
09:18:27	1500.00	1505.00	1505.00	-35.00	1	910
09:18:25	1500.00	1505.00	1505.00	-35.00	1	909
09:18:25	1500.00	1505.00	1505.00	-35.00	1	908
09:18:23	1500.00	1505.00	1505.00	-35.00	1	907
09:18:20	1500.00	1505.00	1505.00	-35.00	1	906
09:18:10	1495.00	1500.00	1500.00	-40.00	4	905
09:18:10	1495.00	1500.00	1500.00	-40.00	5	901
09:18:10	1495.00	1500.00	1500.00	-40.00	5	896
09:18:10	1495.00	1500.00	1500.00	-40.00	5	891
09:18:10	1495.00	1500.00	1500.00	-40.00	5	886
09:18:06	1495.00	1500.00	1500.00	-40.00	1	881
09:18:01	1495.00	1500.00	1500.00	-40.00	1	880
09:17:50	1495.00	1500.00	1500.00	-40.00	1	879
09:17:17	1495.00	1500.00	1500.00	-40.00	2	878
09:17:15	1495.00	1500.00	1500.00	-40.00	2	876
09:17:05	1495.00	1500.00	1500.00	-40.00	1	874
09:16:59	1495.00	1500.00	1500.00	-40.00	1	873
09:16:58	1495.00	1500.00	1500.00	-40.00	1	872
09:16:54	1495.00	1500.00	1500.00	-40.00	1	871
09:16:52	1495.00	1500.00	1500.00	-40.00	1	870
09:16:50	1495.00	1500.00	1500.00	-40.00	1	869
09:16:43	1495.00	1500.00	1500.00	-40.00	1	868
09:16:31	1495.00	1500.00	1500.00	-40.00	1	867
09:16:28	1495.00	1500.00	1500.00	-40.00	1	866
09:16:26	1495.00	1500.00	1495.00	-45.00	4	865
09:16:20	1495.00	1500.00	1500.00	-40.00	1	861
09:16:15	1495.00	1500.00	1500.00	-40.00	2	860
09:16:15	1495.00	1500.00	1495.00	-45.00	1	858
09:16:01	1495.00	1500.00	1495.00	-45.00	1	857
09:16:01	1495.00	1500.00	1495.00	-45.00	1	856
09:15:45	1490.00	1495.00	1490.00	-50.00	1	855
09:15:39	1490.00	1495.00	1490.00	-50.00	4	854
09:15:26	1490.00	1495.00	1490.00	-50.00	2	850
09:15:18	1485.00	1490.00	1490.00	-50.00	1	848
09:15:02	1490.00	1495.00	1490.00	-50.00	16	847
09:15:02	1490.00	1495.00	1490.00	-50.00	5	831
09:15:02	1490.00	1495.00	1495.00	-45.00	1	826
09:15:01	1490.00	1495.00	1495.00	-45.00	2	825
09:14:45	1495.00	1500.00	1495.00	-45.00	1	823
09:14:45	1495.00	1500.00	1495.00	-45.00	1	822
09:14:40	1490.00	1495.00	1495.00	-45.00	1	821
09:14:38	1490.00	1495.00	1495.00	-45.00	1	820
09:14:37	1495.00	1500.00	1495.00	-45.00	3	819
09:14:37	1495.00	1500.00	1495.00	-45.00	5	816
09:14:37	1490.00	1495.00	1495.00	-45.00	5	811
09:14:31	1490.00	1495.00	1495.00	-45.00	1	806
09:14:30	1490.00	1495.00	1495.00	-45.00	1	805
09:14:25	1490.00	1495.00	1495.00	-45.00	1	804
09:14:21	1490.00	1495.00	1495.00	-45.00	1	803
09:14:17	1490.00	1495.00	1495.00	-45.00	1	802
09:14:07	1490.00	1495.00	1495.00	-45.00	1	801
09:13:57	1490.00	1495.00	1495.00	-45.00	1	800
09:13:57	1490.00	1495.00	1495.00	-45.00	1	799
09:13:57	1490.00	1495.00	1495.00	-45.00	1	798
09:13:55	1490.00	1495.00	1495.00	-45.00	1	797
09:13:53	1490.00	1495.00	1495.00	-45.00	2	796
09:13:45	1490.00	1495.00	1495.00	-45.00	1	794
09:13:18	1490.00	1495.00	1490.00	-50.00	1	793
09:13:14	1490.00	1495.00	1490.00	-50.00	2	792
09:13:14	1490.00	1495.00	1490.00	-50.00	1	790
09:13:11	1490.00	1495.00	1490.00	-50.00	1	789
09:13:06	1490.00	1495.00	1490.00	-50.00	1	788
09:13:04	1485.00	1490.00	1490.00	-50.00	1	787
09:12:59	1485.00	1490.00	1490.00	-50.00	1	786
09:12:54	1490.00	1495.00	1490.00	-50.00	1	785
09:12:51	1485.00	1495.00	1495.00	-45.00	1	784
09:12:47	1485.00	1495.00	1495.00	-45.00	1	783
09:12:44	1490.00	1495.00	1490.00	-50.00	1	782
09:12:38	1490.00	1495.00	1490.00	-50.00	1	781
09:12:26	1490.00	1495.00	1490.00	-50.00	1	780
09:12:25	1485.00	1490.00	1490.00	-50.00	1	779
09:12:19	1490.00	1495.00	1490.00	-50.00	1	778
09:12:17	1485.00	1495.00	1485.00	-55.00	1	777
09:12:13	1485.00	1490.00	1490.00	-50.00	1	776
09:12:13	1485.00	1490.00	1490.00	-50.00	1	775
09:12:12	1485.00	1490.00	1485.00	-55.00	1	774
09:12:11	1485.00	1490.00	1490.00	-50.00	1	773
09:12:10	1485.00	1490.00	1490.00	-50.00	1	772
09:12:05	1490.00	1495.00	1490.00	-50.00	1	771
09:12:04	1485.00	1490.00	1490.00	-50.00	4	770
09:12:01	1490.00	1495.00	1490.00	-50.00	1	766
09:12:00	1485.00	1490.00	1490.00	-50.00	1	765
09:12:00	1485.00	1490.00	1490.00	-50.00	1	764
09:11:56	1485.00	1490.00	1490.00	-50.00	1	763
09:11:54	1485.00	1490.00	1490.00	-50.00	1	762
09:11:54	1485.00	1490.00	1490.00	-50.00	1	761
09:11:54	1485.00	1490.00	1490.00	-50.00	2	760
09:11:53	1485.00	1490.00	1490.00	-50.00	1	758
09:11:53	1490.00	1495.00	1490.00	-50.00	3	757
09:11:52	1485.00	1490.00	1490.00	-50.00	2	754
09:11:52	1485.00	1490.00	1490.00	-50.00	3	752
09:11:52	1485.00	1490.00	1490.00	-50.00	1	749
09:11:52	1485.00	1490.00	1490.00	-50.00	2	748
09:11:48	1485.00	1490.00	1490.00	-50.00	1	746
09:11:45	1485.00	1490.00	1490.00	-50.00	1	745
09:11:42	1485.00	1490.00	1490.00	-50.00	1	744
09:11:36	1485.00	1490.00	1485.00	-55.00	1	743
09:11:34	1485.00	1490.00	1485.00	-55.00	1	742
09:11:33	1485.00	1490.00	1485.00	-55.00	1	741
09:11:25	1485.00	1490.00	1485.00	-55.00	2	740
09:11:16	1485.00	1490.00	1485.00	-55.00	2	738
09:11:13	1480.00	1485.00	1485.00	-55.00	2	736
09:11:11	1480.00	1485.00	1485.00	-55.00	5	734
09:11:11	1480.00	1485.00	1480.00	-60.00	1	729
09:11:10	1480.00	1485.00	1485.00	-55.00	3	728
09:11:09	1480.00	1485.00	1485.00	-55.00	1	725
09:11:09	1480.00	1485.00	1485.00	-55.00	1	724
09:11:06	1480.00	1485.00	1485.00	-55.00	1	723
09:11:05	1480.00	1485.00	1485.00	-55.00	1	722
09:11:02	1480.00	1485.00	1485.00	-55.00	1	721
09:11:00	1480.00	1485.00	1485.00	-55.00	3	720
09:11:00	1480.00	1485.00	1485.00	-55.00	1	717
09:10:57	1480.00	1485.00	1480.00	-60.00	1	716
09:10:52	1480.00	1485.00	1480.00	-60.00	1	715
09:10:49	1480.00	1485.00	1480.00	-60.00	1	714
09:10:46	1480.00	1485.00	1480.00	-60.00	2	713
09:10:44	1485.00	1490.00	1485.00	-55.00	3	711
09:10:43	1485.00	1490.00	1485.00	-55.00	1	708
09:10:42	1485.00	1490.00	1485.00	-55.00	1	707
09:10:41	1485.00	1490.00	1485.00	-55.00	2	706
09:10:41	1485.00	1490.00	1485.00	-55.00	3	704
09:10:39	1485.00	1490.00	1485.00	-55.00	2	701
09:10:37	1485.00	1490.00	1485.00	-55.00	1	699
09:10:32	1485.00	1490.00	1485.00	-55.00	1	698
09:10:29	1485.00	1490.00	1485.00	-55.00	1	697
09:10:27	1485.00	1490.00	1485.00	-55.00	5	696
09:10:26	1485.00	1490.00	1490.00	-50.00	1	691
09:10:19	1485.00	1490.00	1490.00	-50.00	1	690
09:10:15	1490.00	1495.00	1490.00	-50.00	1	689
09:10:15	1490.00	1495.00	1490.00	-50.00	5	688
09:10:15	1490.00	1495.00	1490.00	-50.00	20	683
09:10:12	1490.00	1495.00	1490.00	-50.00	1	663
09:10:12	1490.00	1495.00	1490.00	-50.00	3	662
09:10:07	1490.00	1495.00	1495.00	-45.00	1	659
09:10:02	1490.00	1500.00	1490.00	-50.00	1	658
09:10:02	1490.00	1500.00	1490.00	-50.00	2	657
09:10:01	1490.00	1495.00	1495.00	-45.00	4	655
09:10:01	1495.00	1500.00	1495.00	-45.00	6	651
09:09:58	1495.00	1500.00	1495.00	-45.00	4	645
09:09:53	1495.00	1500.00	1495.00	-45.00	1	641
09:09:53	1500.00	1505.00	1500.00	-40.00	5	640
09:09:50	1495.00	1500.00	1500.00	-40.00	1	635
09:09:47	1500.00	1505.00	1500.00	-40.00	5	634
09:09:43	1500.00	1505.00	1500.00	-40.00	3	629
09:09:41	1500.00	1505.00	1500.00	-40.00	10	626
09:09:37	1500.00	1505.00	1500.00	-40.00	1	616
09:09:33	1500.00	1505.00	1500.00	-40.00	4	615
09:09:23	1500.00	1505.00	1500.00	-40.00	1	611
09:09:21	1500.00	1505.00	1500.00	-40.00	1	610
09:09:15	1505.00	1510.00	1505.00	-35.00	1	609
09:09:15	1505.00	1510.00	1505.00	-35.00	1	608
09:09:13	1505.00	1510.00	1505.00	-35.00	1	607
09:09:08	1505.00	1510.00	1505.00	-35.00	2	606
09:09:06	1505.00	1510.00	1505.00	-35.00	1	604
09:09:05	1505.00	1510.00	1505.00	-35.00	1	603
09:09:03	1505.00	1510.00	1505.00	-35.00	1	602
09:09:02	1505.00	1510.00	1505.00	-35.00	1	601
09:09:01	1505.00	1510.00	1505.00	-35.00	1	600
09:08:59	1505.00	1510.00	1505.00	-35.00	1	599
09:08:56	1505.00	1510.00	1505.00	-35.00	1	598
09:08:56	1505.00	1510.00	1505.00	-35.00	1	597
09:08:41	1505.00	1510.00	1505.00	-35.00	3	596
09:08:39	1505.00	1510.00	1505.00	-35.00	8	593
09:08:19	1505.00	1510.00	1510.00	-30.00	1	585
09:08:12	1505.00	1510.00	1510.00	-30.00	1	584
09:08:07	1505.00	1510.00	1510.00	-30.00	10	583
09:08:02	1500.00	1505.00	1505.00	-35.00	4	573
09:07:58	1505.00	1515.00	1505.00	-35.00	18	569
09:07:56	1505.00	1510.00	1510.00	-30.00	1	551
09:07:55	1505.00	1510.00	1510.00	-30.00	3	550
09:07:54	1510.00	1515.00	1510.00	-30.00	3	547
09:07:54	1510.00	1515.00	1510.00	-30.00	1	544
09:07:49	1510.00	1515.00	1510.00	-30.00	1	543
09:07:33	1505.00	1510.00	1510.00	-30.00	9	542
09:07:33	1505.00	1510.00	1510.00	-30.00	1	533
09:07:33	1505.00	1510.00	1510.00	-30.00	10	532
09:07:26	1505.00	1510.00	1505.00	-35.00	1	522
09:07:21	1505.00	1510.00	1505.00	-35.00	1	521
09:07:21	1505.00	1510.00	1510.00	-30.00	1	520
09:07:00	1505.00	1510.00	1510.00	-30.00	4	519
09:06:56	1505.00	1510.00	1510.00	-30.00	1	515
09:06:54	1505.00	1510.00	1510.00	-30.00	1	514
09:06:52	1505.00	1510.00	1510.00	-30.00	1	513
09:06:51	1505.00	1510.00	1505.00	-35.00	1	512
09:06:51	1505.00	1510.00	1510.00	-30.00	1	511
09:06:46	1505.00	1510.00	1510.00	-30.00	1	510
09:06:45	1510.00	1515.00	1510.00	-30.00	1	509
09:06:45	1510.00	1515.00	1510.00	-30.00	1	508
09:06:43	1510.00	1515.00	1510.00	-30.00	2	507
09:06:37	1510.00	1520.00	1510.00	-30.00	4	505
09:06:34	1505.00	1510.00	1510.00	-30.00	5	501
09:06:31	1505.00	1510.00	1505.00	-35.00	1	496
09:06:23	1500.00	1505.00	1505.00	-35.00	1	495
09:06:22	1505.00	1510.00	1505.00	-35.00	1	494
09:06:22	1505.00	1510.00	1505.00	-35.00	1	493
09:06:21	1505.00	1510.00	1505.00	-35.00	1	492
09:06:17	1500.00	1510.00	1500.00	-40.00	2	491
09:06:17	1500.00	1510.00	1500.00	-40.00	2	489
09:06:13	1500.00	1510.00	1500.00	-40.00	1	487
09:06:10	1505.00	1510.00	1505.00	-35.00	2	486
09:06:10	1505.00	1510.00	1505.00	-35.00	1	484
09:06:10	1505.00	1510.00	1505.00	-35.00	1	483
09:06:09	1505.00	1510.00	1505.00	-35.00	1	482
09:06:09	1505.00	1510.00	1505.00	-35.00	1	481
09:06:09	1495.00	1505.00	1505.00	-35.00	5	480
09:06:09	1495.00	1505.00	1505.00	-35.00	21	475
09:06:09	1500.00	1505.00	1500.00	-40.00	15	454
09:06:09	1505.00	1510.00	1505.00	-35.00	14	439
09:06:08	1510.00	1515.00	1510.00	-30.00	1	425
09:06:07	1505.00	1515.00	1505.00	-35.00	1	424
09:06:07	1505.00	1515.00	1505.00	-35.00	2	423
09:06:07	1505.00	1515.00	1505.00	-35.00	1	421
09:06:06	1500.00	1505.00	1505.00	-35.00	21	420
09:06:06	1510.00	1515.00	1505.00	-35.00	16	399
09:06:06	1510.00	1515.00	1510.00	-30.00	3	383
09:06:05	1510.00	1515.00	1510.00	-30.00	1	380
09:06:05	1505.00	1510.00	1510.00	-30.00	1	379
09:06:05	1510.00	1515.00	1510.00	-30.00	9	378
09:06:01	1510.00	1515.00	1510.00	-30.00	1	369
09:06:01	1510.00	1515.00	1510.00	-30.00	1	368
09:06:00	1510.00	1515.00	1515.00	-25.00	1	367
09:05:59	1510.00	1515.00	1515.00	-25.00	1	366
09:05:59	1515.00	1520.00	1515.00	-25.00	2	365
09:05:59	1515.00	1520.00	1515.00	-25.00	2	363
09:05:59	1515.00	1520.00	1515.00	-25.00	2	361
09:05:57	1515.00	1520.00	1515.00	-25.00	1	359
09:05:57	1515.00	1520.00	1520.00	-20.00	1	358
09:05:57	1520.00	1525.00	1520.00	-20.00	12	357
09:05:55	1525.00	1530.00	1525.00	-15.00	3	345
09:05:51	1525.00	1530.00	1525.00	-15.00	2	342
09:05:49	1525.00	1535.00	1525.00	-15.00	7	340
09:05:46	1530.00	1535.00	1530.00	-10.00	1	333
09:05:31	1525.00	1530.00	1530.00	-10.00	1	332
09:05:31	1525.00	1530.00	1530.00	-10.00	5	331
09:05:27	1525.00	1530.00	1530.00	-10.00	5	326
09:05:25	1525.00	1530.00	1530.00	-10.00	1	321
09:05:21	1525.00	1530.00	1525.00	-15.00	1	320
09:05:11	1525.00	1530.00	1525.00	-15.00	1	319
09:05:06	1525.00	1535.00	1525.00	-15.00	1	318
09:05:03	1525.00	1535.00	1525.00	-15.00	1	317
09:05:02	1530.00	1535.00	1530.00	-10.00	1	316
09:04:57	1530.00	1535.00	1530.00	-10.00	1	315
09:04:57	1530.00	1535.00	1530.00	-10.00	1	314
09:04:45	1525.00	1535.00	1535.00	-5.00	1	313
09:04:41	1525.00	1535.00	1525.00	-15.00	2	312
09:04:41	1520.00	1525.00	1525.00	-15.00	19	310
09:04:41	1520.00	1525.00	1520.00	-20.00	1	291
09:04:40	1520.00	1525.00	1525.00	-15.00	2	290
09:04:39	1520.00	1525.00	1525.00	-15.00	1	288
09:04:36	1520.00	1525.00	1520.00	-20.00	1	287
09:04:36	1525.00	1530.00	1525.00	-15.00	3	286
09:04:35	1525.00	1530.00	1530.00	-10.00	2	283
09:04:34	1525.00	1530.00	1525.00	-15.00	1	281
09:04:34	1525.00	1530.00	1525.00	-15.00	1	280
09:04:33	1530.00	1535.00	1530.00	-10.00	10	279
09:04:30	1530.00	1535.00	1530.00	-10.00	1	269
09:04:30	1530.00	1535.00	1530.00	-10.00	1	268
09:04:28	1535.00	1540.00	1535.00	-5.00	1	267
09:04:28	1535.00	1540.00	1535.00	-5.00	2	266
09:04:28	1535.00	1540.00	1535.00	-5.00	1	264
09:04:28	1535.00	1540.00	1535.00	-5.00	1	263
09:04:28	1535.00	1540.00	1535.00	-5.00	11	262
09:04:28	1535.00	1540.00	1535.00	-5.00	2	251
09:04:25	1535.00	1540.00	1535.00	-5.00	1	249
09:04:23	1540.00	1545.00	1540.00	0	1	248
09:04:23	1540.00	1545.00	1540.00	0	3	247
09:04:23	1540.00	1545.00	1540.00	0	9	244
09:04:01	1535.00	1540.00	1540.00	0	1	235
09:04:01	1535.00	1540.00	1540.00	0	1	234
09:04:01	1535.00	1540.00	1540.00	0	1	233
09:04:00	1535.00	1540.00	1540.00	0	1	232
09:03:59	1535.00	1540.00	1540.00	0	1	231
09:03:58	1535.00	1540.00	1540.00	0	1	230
09:03:53	1535.00	1540.00	1540.00	0	1	229
09:03:39	1535.00	1540.00	1540.00	0	1	228
09:03:39	1535.00	1540.00	1540.00	0	1	227
09:03:32	1535.00	1540.00	1540.00	0	1	226
09:03:28	1535.00	1540.00	1540.00	0	1	225
09:03:27	1540.00	1545.00	1540.00	0	1	224
09:03:22	1535.00	1540.00	1540.00	0	1	223
09:03:20	1540.00	1545.00	1540.00	0	1	222
09:03:19	1535.00	1540.00	1540.00	0	10	221
09:03:11	1535.00	1540.00	1540.00	0	1	211
09:03:09	1535.00	1540.00	1540.00	0	5	210
09:03:07	1535.00	1540.00	1540.00	0	2	205
09:03:01	1535.00	1540.00	1540.00	0	1	203
09:02:58	1535.00	1540.00	1535.00	-5.00	1	202
09:02:56	1535.00	1540.00	1540.00	0	1	201
09:02:45	1540.00	1545.00	1540.00	0	1	200
09:02:45	1540.00	1545.00	1540.00	0	1	199
09:02:45	1540.00	1545.00	1540.00	0	3	198
09:02:45	1540.00	1545.00	1540.00	0	1	195
09:02:38	1540.00	1545.00	1540.00	0	1	194
09:02:35	1540.00	1545.00	1545.00	+5.00	1	193
09:02:34	1540.00	1545.00	1540.00	0	1	192
09:02:31	1540.00	1545.00	1545.00	+5.00	1	191
09:02:23	1540.00	1545.00	1545.00	+5.00	1	190
09:02:22	1540.00	1545.00	1545.00	+5.00	1	189
09:02:00	1545.00	1550.00	1545.00	+5.00	2	188
09:02:00	1535.00	1540.00	1545.00	+5.00	10	186
09:02:00	1535.00	1540.00	1540.00	0	8	176
09:01:57	1540.00	1545.00	1540.00	0	7	168
09:01:57	1540.00	1545.00	1540.00	0	5	161
09:01:55	1540.00	1545.00	1540.00	0	1	156
09:01:54	1540.00	1545.00	1540.00	0	1	155
09:01:47	1540.00	1545.00	1540.00	0	3	154
09:01:46	1540.00	1545.00	1545.00	+5.00	1	151
09:01:44	1540.00	1545.00	1545.00	+5.00	1	150
09:01:43	1540.00	1545.00	1540.00	0	1	149
09:01:42	1540.00	1545.00	1540.00	0	1	148
09:01:41	1540.00	1545.00	1545.00	+5.00	1	147
09:01:29	1545.00	1550.00	1545.00	+5.00	1	146
09:01:27	1540.00	1545.00	1545.00	+5.00	2	145
09:01:25	1535.00	1540.00	1540.00	0	3	143
09:01:24	1535.00	1540.00	1535.00	-5.00	1	140
09:01:24	1540.00	1545.00	1540.00	0	1	139
09:01:23	1535.00	1540.00	1540.00	0	1	138
09:01:20	1540.00	1550.00	1540.00	0	12	137
09:01:20	1540.00	1545.00	1545.00	+5.00	1	125
09:01:14	1540.00	1550.00	1540.00	0	1	124
09:01:14	1540.00	1545.00	1545.00	+5.00	1	123
09:01:14	1545.00	1550.00	1545.00	+5.00	8	122
09:01:14	1545.00	1550.00	1545.00	+5.00	2	114
09:01:13	1545.00	1550.00	1550.00	+10.00	1	112
09:01:10	1545.00	1555.00	1555.00	+15.00	1	111
09:01:09	1550.00	1555.00	1550.00	+10.00	1	110
09:01:09	1545.00	1550.00	1550.00	+10.00	1	109
09:01:09	1545.00	1550.00	1550.00	+10.00	1	108
09:01:09	1550.00	1555.00	1550.00	+10.00	4	107
09:01:09	1550.00	1555.00	1550.00	+10.00	5	103
09:01:09	1550.00	1555.00	1550.00	+10.00	1	98
09:01:08	1555.00	1560.00	1555.00	+15.00	1	97
09:01:08	1550.00	1555.00	1555.00	+15.00	1	96
09:01:05	1550.00	1555.00	1555.00	+15.00	1	95
09:01:04	1555.00	1560.00	1555.00	+15.00	1	94
09:01:03	1555.00	1560.00	1555.00	+15.00	1	93
09:01:02	1550.00	1560.00	1560.00	+20.00	1	92
09:01:01	1550.00	1555.00	1555.00	+15.00	2	91
09:00:49	1550.00	1560.00	1550.00	+10.00	1	89
09:00:47	1545.00	1550.00	1555.00	+15.00	7	88
09:00:47	1545.00	1550.00	1550.00	+10.00	3	81
09:00:45	1545.00	1550.00	1545.00	+5.00	1	78
09:00:33	1545.00	1555.00	1545.00	+5.00	1	77
09:00:32	1545.00	1550.00	1545.00	+5.00	1	76
09:00:32	1540.00	1545.00	1545.00	+5.00	5	75
09:00:31	1540.00	1545.00	1540.00	0	1	70
09:00:30	1540.00	1545.00	1545.00	+5.00	1	69
09:00:29	1545.00	1550.00	1545.00	+5.00	1	68
09:00:29	1540.00	1545.00	1545.00	+5.00	1	67
09:00:29	1540.00	1545.00	1545.00	+5.00	1	66
09:00:28	1540.00	1545.00	1540.00	0	1	65
09:00:25	1545.00	1550.00	1545.00	+5.00	4	64
09:00:25	1545.00	1555.00	1545.00	+5.00	1	60
09:00:24	1550.00	1555.00	1550.00	+10.00	1	59
09:00:24	1540.00	1550.00	1555.00	+15.00	4	58
09:00:24	1540.00	1550.00	1550.00	+10.00	4	54
09:00:22	1540.00	1550.00	1550.00	+10.00	1	50
09:00:21	1540.00	1550.00	1540.00	0	3	49
09:00:21	1545.00	1555.00	1545.00	+5.00	1	46
09:00:21	1545.00	1555.00	1545.00	+5.00	4	45
09:00:21	1545.00	1550.00	1550.00	+10.00	1	41
09:00:20	1545.00	1555.00	1545.00	+5.00	2	40
09:00:19	1545.00	1550.00	1550.00	+10.00	1	38
09:00:18	1540.00	1545.00	1545.00	+5.00	1	37
09:00:16	1550.00	1555.00	1550.00	+10.00	2	36
09:00:16	--	--	1555.00	+15.00	34	34

　

其他人也逛...

MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD

【享樂券】統一超商100元虛擬商品卡_電子憑證

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

KIRIN–生茶525ml(24入/箱)

Apple iPhone 17 Pro (256G)

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

App Store Card $ 3000 - 數位序號

Shiny 青森丸搾蘋果汁 (1000ml*6入)

MyCard 3000點虛擬點數卡

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

NS2《薩爾達傳說時之笛》

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	84596.67	560.85	0.67%
以太幣ETH	2709.21	18.73	0.70%
瑞波幣XRP	1.52	-0.05	-3.09%
比特幣現金BCH	341.86	-1.21	-0.35%
萊特幣LTC	72.23	-0.17	-0.23%
卡達幣ADA	0.254982	0.00	-1.35%
波場幣TRX	0.333269	0.00	-1.44%
恆星幣XLM	0.216449	0.00	-1.72%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。