最新旺矽去年獲利創高每股賺33.49元擬配息22元熱門北極星藥業擬減資50%彌補虧損子公司南科廠將關閉

更新報價

中　砂 (1560) 電機機械上市

482.50 ▲+12.50 +2.66% 15.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+12.50	3,160	482.50	8	484.00	4	475.50	489.50	463.50	470.00

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	482.50	484.00	482.50	+12.50	7	3160
13:30:00	480.50	481.00	482.50	+12.50	148	3153
13:24:59	482.50	483.00	482.50	+12.50	1	3005
13:24:46	482.50	483.00	482.50	+12.50	1	3004
13:24:27	482.50	483.50	482.50	+12.50	1	3003
13:24:27	482.50	483.00	483.00	+13.00	1	3002
13:24:27	482.50	483.00	483.00	+13.00	1	3001
13:24:14	482.50	483.00	483.00	+13.00	1	3000
13:24:00	482.50	483.00	483.00	+13.00	1	2999
13:23:47	482.50	483.00	482.50	+12.50	1	2998
13:23:47	482.00	482.50	482.50	+12.50	4	2997
13:23:47	482.00	482.50	482.50	+12.50	2	2993
13:23:31	482.00	482.50	482.50	+12.50	1	2991
13:23:28	482.00	482.50	482.00	+12.00	1	2990
13:23:20	481.50	482.50	482.50	+12.50	2	2989
13:23:20	481.50	482.00	482.00	+12.00	1	2987
13:23:05	481.50	482.50	482.50	+12.50	1	2986
13:23:05	481.50	482.50	482.50	+12.50	1	2985
13:22:58	482.00	482.50	482.00	+12.00	1	2984
13:22:51	481.50	482.00	482.00	+12.00	4	2983
13:22:41	481.00	482.00	481.00	+11.00	1	2979
13:22:40	481.00	482.00	482.00	+12.00	1	2978
13:22:38	481.00	482.00	482.00	+12.00	1	2977
13:22:28	481.00	482.00	481.00	+11.00	1	2976
13:22:28	481.50	482.00	481.50	+11.50	1	2975
13:22:28	482.00	482.50	482.00	+12.00	3	2974
13:22:28	482.00	482.50	482.00	+12.00	8	2971
13:22:26	482.00	482.50	482.00	+12.00	1	2963
13:22:25	482.00	482.50	482.00	+12.00	1	2962
13:22:10	482.00	482.50	482.00	+12.00	1	2961
13:22:07	482.00	482.50	482.00	+12.00	1	2960
13:21:43	482.00	482.50	482.00	+12.00	1	2959
13:21:40	482.00	482.50	482.00	+12.00	1	2958
13:21:38	482.00	482.50	482.00	+12.00	1	2957
13:21:30	482.00	482.50	482.50	+12.50	1	2956
13:21:19	482.00	482.50	482.50	+12.50	3	2955
13:21:06	482.00	482.50	482.50	+12.50	5	2952
13:20:56	482.00	482.50	482.00	+12.00	1	2947
13:20:53	482.00	482.50	482.00	+12.00	1	2946
13:20:53	482.00	482.50	482.00	+12.00	5	2945
13:20:50	482.00	482.50	482.00	+12.00	1	2940
13:20:12	482.00	482.50	482.50	+12.50	1	2939
13:20:12	482.00	482.50	482.00	+12.00	1	2938
13:20:03	482.00	482.50	482.00	+12.00	1	2937
13:20:00	482.00	482.50	482.50	+12.50	2	2936
13:19:58	482.00	482.50	482.50	+12.50	4	2934
13:19:38	482.00	482.50	482.50	+12.50	1	2930
13:19:37	482.00	482.50	482.50	+12.50	2	2929
13:19:37	482.50	483.00	482.50	+12.50	8	2927
13:18:36	482.50	483.00	482.50	+12.50	1	2919
13:18:25	482.50	483.00	482.50	+12.50	1	2918
13:17:50	482.50	483.00	483.00	+13.00	1	2917
13:17:00	482.00	483.00	483.00	+13.00	2	2916
13:17:00	482.00	482.50	482.50	+12.50	3	2914
13:16:47	482.00	482.50	482.50	+12.50	1	2911
13:16:47	482.00	482.50	482.50	+12.50	1	2910
13:16:29	482.00	482.50	482.50	+12.50	1	2909
13:16:28	482.00	482.50	482.00	+12.00	1	2908
13:16:22	482.00	482.50	482.50	+12.50	1	2907
13:16:08	481.50	482.00	482.00	+12.00	1	2906
13:16:06	482.00	482.50	482.00	+12.00	7	2905
13:16:02	482.00	482.50	482.50	+12.50	2	2898
13:15:58	482.00	482.50	482.00	+12.00	1	2896
13:15:40	482.00	482.50	482.00	+12.00	1	2895
13:15:31	482.00	482.50	482.00	+12.00	1	2894
13:15:31	482.00	482.50	482.00	+12.00	1	2893
13:15:23	482.00	482.50	482.00	+12.00	1	2892
13:15:13	482.00	482.50	482.00	+12.00	1	2891
13:15:12	482.50	483.00	482.50	+12.50	4	2890
13:15:01	482.50	483.00	482.50	+12.50	3	2886
13:14:52	482.50	483.00	482.50	+12.50	2	2883
13:14:50	482.50	483.00	482.50	+12.50	1	2881
13:14:44	482.50	483.00	482.50	+12.50	1	2880
13:14:29	483.00	483.50	483.00	+13.00	3	2879
13:14:28	483.00	483.50	483.00	+13.00	1	2876
13:13:48	483.00	483.50	483.00	+13.00	1	2875
13:13:45	483.00	483.50	483.00	+13.00	3	2874
13:13:42	483.00	483.50	483.00	+13.00	1	2871
13:13:29	483.50	484.00	483.50	+13.50	5	2870
13:11:38	483.50	484.00	483.50	+13.50	1	2865
13:11:22	483.50	484.00	483.50	+13.50	1	2864
13:10:52	483.00	483.50	483.50	+13.50	1	2863
13:10:52	483.00	483.50	483.00	+13.00	1	2862
13:10:46	483.00	483.50	483.50	+13.50	1	2861
13:10:46	483.00	483.50	483.50	+13.50	2	2860
13:10:30	483.00	483.50	483.00	+13.00	1	2858
13:10:29	483.00	483.50	483.00	+13.00	1	2857
13:10:28	483.00	483.50	483.00	+13.00	6	2856
13:10:28	483.50	484.00	483.50	+13.50	11	2850
13:10:12	483.50	484.00	483.50	+13.50	1	2839
13:10:04	483.50	484.00	483.50	+13.50	1	2838
13:09:59	483.50	484.00	484.00	+14.00	1	2837
13:09:45	483.00	483.50	483.50	+13.50	13	2836
13:09:45	483.00	483.50	483.00	+13.00	2	2823
13:09:09	483.00	483.50	483.00	+13.00	1	2821
13:09:07	483.00	483.50	483.00	+13.00	1	2820
13:09:01	483.00	483.50	483.00	+13.00	2	2819
13:09:01	483.00	483.50	483.00	+13.00	1	2817
13:08:49	483.00	483.50	483.00	+13.00	1	2816
13:08:49	483.00	483.50	483.00	+13.00	2	2815
13:08:29	483.00	483.50	483.00	+13.00	1	2813
13:08:26	483.00	483.50	483.00	+13.00	3	2812
13:08:26	483.00	483.50	483.00	+13.00	6	2809
13:08:22	483.00	483.50	483.00	+13.00	1	2803
13:08:17	483.00	483.50	483.00	+13.00	1	2802
13:08:09	483.00	483.50	483.00	+13.00	1	2801
13:08:08	483.00	483.50	483.50	+13.50	1	2800
13:07:54	483.50	484.00	483.50	+13.50	7	2799
13:07:54	483.50	484.00	483.50	+13.50	3	2792
13:07:47	483.50	484.00	484.00	+14.00	1	2789
13:07:38	483.50	484.00	483.50	+13.50	1	2788
13:07:32	483.50	484.00	483.50	+13.50	1	2787
13:07:32	483.50	484.00	483.50	+13.50	1	2786
13:07:32	483.50	484.00	483.50	+13.50	1	2785
13:07:08	483.50	484.00	483.50	+13.50	1	2784
13:07:06	483.50	484.00	484.00	+14.00	2	2783
13:07:04	483.50	484.00	483.50	+13.50	1	2781
13:07:02	483.50	484.00	483.50	+13.50	2	2780
13:06:39	484.00	484.50	484.00	+14.00	5	2778
13:06:39	484.50	485.00	484.50	+14.50	2	2773
13:06:38	484.50	485.00	484.50	+14.50	1	2771
13:06:17	484.50	485.00	484.50	+14.50	2	2770
13:06:09	484.50	485.00	484.50	+14.50	1	2768
13:06:00	484.50	485.00	484.50	+14.50	2	2767
13:06:00	484.50	485.00	484.50	+14.50	2	2765
13:06:00	484.00	484.50	484.50	+14.50	6	2763
13:05:53	484.00	484.50	484.00	+14.00	3	2757
13:05:11	484.00	484.50	484.00	+14.00	2	2754
13:05:06	484.00	484.50	484.00	+14.00	1	2752
13:04:46	484.00	484.50	484.00	+14.00	1	2751
13:04:11	484.00	484.50	484.50	+14.50	1	2750
13:03:51	484.00	484.50	484.50	+14.50	1	2749
13:03:36	484.00	484.50	484.50	+14.50	1	2748
13:02:01	484.00	484.50	484.00	+14.00	1	2747
13:01:35	484.00	484.50	484.50	+14.50	2	2746
13:01:23	484.00	484.50	484.00	+14.00	1	2744
12:58:37	484.00	484.50	484.00	+14.00	1	2743
12:56:47	484.00	485.00	484.00	+14.00	2	2742
12:56:14	484.00	485.00	484.00	+14.00	2	2740
12:56:06	483.50	484.50	484.50	+14.50	3	2738
12:55:53	483.50	484.00	483.50	+13.50	1	2735
12:55:53	483.50	484.00	484.00	+14.00	1	2734
12:55:49	483.50	484.00	484.00	+14.00	1	2733
12:55:48	483.00	483.50	483.50	+13.50	7	2732
12:55:30	483.00	483.50	483.50	+13.50	1	2725
12:55:29	483.00	483.50	483.00	+13.00	1	2724
12:55:29	483.00	483.50	483.00	+13.00	2	2723
12:55:27	483.00	483.50	483.00	+13.00	1	2721
12:55:17	483.50	484.00	483.50	+13.50	1	2720
12:55:17	483.50	484.00	483.50	+13.50	5	2719
12:55:01	484.00	484.50	484.00	+14.00	1	2714
12:54:42	484.00	484.50	484.00	+14.00	8	2713
12:54:42	484.00	484.50	484.00	+14.00	1	2705
12:53:11	484.50	485.00	484.50	+14.50	1	2704
12:52:54	484.00	485.00	484.00	+14.00	1	2703
12:52:52	484.50	485.00	484.50	+14.50	1	2702
12:52:51	484.50	485.00	484.50	+14.50	2	2701
12:51:34	484.00	485.00	485.00	+15.00	1	2699
12:51:24	484.50	485.00	484.50	+14.50	4	2698
12:51:01	484.50	485.00	484.50	+14.50	1	2694
12:51:01	484.50	485.00	484.50	+14.50	1	2693
12:50:36	485.00	485.50	485.00	+15.00	2	2692
12:50:06	485.00	485.50	485.00	+15.00	1	2690
12:50:04	485.00	485.50	485.00	+15.00	1	2689
12:49:56	485.00	485.50	485.00	+15.00	1	2688
12:49:41	485.00	485.50	485.00	+15.00	1	2687
12:48:10	485.50	486.00	485.50	+15.50	1	2686
12:47:40	485.00	485.50	485.50	+15.50	1	2685
12:47:30	485.00	485.50	485.50	+15.50	1	2684
12:47:23	485.00	485.50	485.00	+15.00	1	2683
12:46:28	485.00	486.00	485.00	+15.00	3	2682
12:46:26	485.00	485.50	485.50	+15.50	1	2679
12:46:22	485.00	486.00	485.00	+15.00	2	2678
12:46:19	485.00	485.50	485.50	+15.50	4	2676
12:46:19	485.00	485.50	485.50	+15.50	2	2672
12:46:14	485.00	485.50	485.00	+15.00	1	2670
12:46:08	485.00	485.50	485.00	+15.00	1	2669
12:45:46	485.50	486.00	485.50	+15.50	2	2668
12:45:46	486.00	486.50	486.00	+16.00	3	2666
12:45:36	486.00	486.50	486.00	+16.00	1	2663
12:45:25	486.00	486.50	486.00	+16.00	1	2662
12:44:23	486.50	487.00	486.50	+16.50	2	2661
12:43:57	486.50	487.00	486.50	+16.50	4	2659
12:43:56	487.00	487.50	487.00	+17.00	3	2655
12:43:52	487.00	487.50	487.00	+17.00	1	2652
12:43:49	487.00	487.50	487.00	+17.00	3	2651
12:43:34	487.00	487.50	487.00	+17.00	1	2648
12:42:53	487.50	488.00	487.50	+17.50	1	2647
12:40:53	487.50	488.00	487.50	+17.50	1	2646
12:40:53	487.50	488.00	487.50	+17.50	4	2645
12:40:53	487.50	488.00	487.50	+17.50	2	2641
12:40:40	487.50	488.00	487.50	+17.50	2	2639
12:40:21	487.50	488.00	488.00	+18.00	2	2637
12:39:53	487.50	488.00	488.00	+18.00	1	2635
12:39:27	487.50	488.00	487.50	+17.50	1	2634
12:39:11	487.50	488.00	487.50	+17.50	2	2633
12:38:50	487.50	488.00	487.50	+17.50	1	2631
12:38:24	487.50	488.00	487.50	+17.50	1	2630
12:37:19	487.50	488.00	488.00	+18.00	1	2629
12:36:40	487.50	488.00	488.00	+18.00	1	2628
12:36:13	487.50	488.00	488.00	+18.00	1	2627
12:34:51	487.50	488.00	487.50	+17.50	1	2626
12:34:46	487.50	488.00	488.00	+18.00	1	2625
12:34:10	488.00	488.50	488.00	+18.00	1	2624
12:34:05	488.00	488.50	488.00	+18.00	2	2623
12:30:24	487.50	488.50	488.50	+18.50	1	2621
12:30:04	487.50	488.00	488.00	+18.00	1	2620
12:28:10	488.00	488.50	488.00	+18.00	1	2619
12:27:52	487.50	488.00	488.00	+18.00	1	2618
12:27:50	488.00	488.50	488.00	+18.00	2	2617
12:27:28	487.50	488.50	488.50	+18.50	1	2615
12:26:52	487.50	488.00	488.00	+18.00	1	2614
12:24:47	488.00	488.50	488.00	+18.00	1	2613
12:24:08	488.00	488.50	488.00	+18.00	1	2612
12:24:04	488.00	488.50	488.00	+18.00	1	2611
12:23:02	488.00	488.50	488.00	+18.00	1	2610
12:22:18	487.50	488.00	488.00	+18.00	4	2609
12:20:00	487.50	488.50	487.50	+17.50	1	2605
12:19:59	487.50	488.50	488.50	+18.50	1	2604
12:19:45	487.50	488.50	488.50	+18.50	1	2603
12:19:20	487.00	488.00	488.00	+18.00	2	2602
12:19:18	487.00	488.00	488.00	+18.00	1	2600
12:18:05	487.00	488.00	488.00	+18.00	1	2599
12:17:28	486.50	487.00	487.00	+17.00	3	2598
12:17:28	487.00	488.00	487.00	+17.00	2	2595
12:17:14	487.00	488.00	487.00	+17.00	1	2593
12:17:03	487.00	488.00	487.00	+17.00	1	2592
12:16:43	487.50	488.00	487.50	+17.50	1	2591
12:16:18	487.50	488.50	487.50	+17.50	1	2590
12:15:52	488.00	488.50	488.50	+18.50	1	2589
12:15:03	488.00	489.00	488.00	+18.00	1	2588
12:14:32	488.50	489.00	488.50	+18.50	1	2587
12:14:29	489.00	489.50	489.00	+19.00	1	2586
12:14:00	489.00	489.50	489.50	+19.50	2	2585
12:14:00	489.00	489.50	489.50	+19.50	6	2583
12:14:00	488.50	489.00	489.00	+19.00	6	2577
12:13:55	488.00	488.50	488.50	+18.50	1	2571
12:13:55	487.50	488.00	488.00	+18.00	2	2570
12:13:42	487.50	488.00	487.50	+17.50	1	2568
12:13:30	487.50	488.00	487.50	+17.50	1	2567
12:13:26	487.00	488.00	487.00	+17.00	2	2566
12:13:18	487.00	488.00	487.00	+17.00	1	2564
12:13:01	488.00	488.50	488.00	+18.00	1	2563
12:12:44	488.00	489.00	488.00	+18.00	1	2562
12:12:37	488.00	489.00	488.00	+18.00	1	2561
12:12:09	488.00	489.00	488.00	+18.00	1	2560
12:12:09	488.00	489.00	488.00	+18.00	1	2559
12:11:58	488.00	489.00	488.00	+18.00	3	2558
12:11:56	488.00	489.00	488.00	+18.00	3	2555
12:11:44	488.00	489.00	488.00	+18.00	3	2552
12:11:15	488.00	489.00	489.00	+19.00	1	2549
12:09:43	488.00	489.00	489.00	+19.00	2	2548
12:09:21	489.00	489.50	489.50	+19.50	1	2546
12:09:17	489.00	489.50	489.00	+19.00	1	2545
12:09:10	488.00	489.00	489.00	+19.00	1	2544
12:09:01	488.00	488.50	488.50	+18.50	1	2543
12:08:32	489.00	489.50	489.00	+19.00	1	2542
12:08:00	488.00	489.00	489.00	+19.00	1	2541
12:08:00	488.00	489.00	489.00	+19.00	1	2540
12:07:49	488.00	489.00	489.50	+19.50	12	2539
12:07:49	488.00	489.00	489.00	+19.00	3	2527
12:07:18	488.00	489.00	489.00	+19.00	1	2524
12:07:13	488.00	489.00	489.00	+19.00	1	2523
12:07:10	488.00	489.00	489.00	+19.00	1	2522
12:06:53	488.00	489.00	489.00	+19.00	8	2521
12:06:41	488.00	488.50	488.50	+18.50	3	2513
12:05:20	489.00	489.50	489.00	+19.00	1	2510
12:05:20	489.00	489.50	489.00	+19.00	1	2509
12:04:55	489.00	489.50	489.50	+19.50	1	2508
12:04:22	489.00	489.50	489.50	+19.50	1	2507
12:04:03	488.00	489.00	489.00	+19.00	1	2506
12:04:01	488.00	489.50	489.50	+19.50	1	2505
12:03:57	489.00	489.50	489.00	+19.00	1	2504
12:03:26	488.00	489.00	489.00	+19.00	1	2503
12:03:15	488.00	489.00	489.00	+19.00	10	2502
12:03:15	488.00	488.50	488.50	+18.50	1	2492
12:03:15	488.50	489.00	488.50	+18.50	1	2491
12:03:14	488.50	489.00	488.50	+18.50	1	2490
12:03:07	488.50	489.00	488.50	+18.50	1	2489
12:03:07	488.50	489.00	488.50	+18.50	1	2488
12:02:45	488.50	489.00	488.50	+18.50	1	2487
12:02:45	488.50	489.00	488.50	+18.50	1	2486
12:02:45	488.50	489.00	489.00	+19.00	1	2485
12:01:55	488.50	489.00	489.00	+19.00	2	2484
12:01:47	489.00	489.50	489.00	+19.00	8	2482
12:01:47	489.00	489.50	489.00	+19.00	1	2474
12:01:07	489.00	489.50	489.00	+19.00	1	2473
12:00:05	489.00	489.50	489.50	+19.50	1	2472
12:00:03	489.00	489.50	489.00	+19.00	1	2471
11:59:08	489.00	489.50	489.50	+19.50	1	2470
11:58:58	489.00	489.50	489.50	+19.50	1	2469
11:58:09	489.00	489.50	489.00	+19.00	1	2468
11:58:03	489.00	489.50	489.00	+19.00	2	2467
11:57:43	489.00	489.50	489.50	+19.50	2	2465
11:57:42	488.50	489.00	489.00	+19.00	1	2463
11:57:36	489.00	489.50	489.00	+19.00	1	2462
11:57:00	488.50	489.00	489.00	+19.00	1	2461
11:56:51	488.50	489.00	489.00	+19.00	1	2460
11:55:43	488.50	489.00	489.00	+19.00	1	2459
11:55:30	489.00	489.50	489.00	+19.00	1	2458
11:55:15	489.00	489.50	489.00	+19.00	1	2457
11:54:52	488.50	489.00	489.00	+19.00	5	2456
11:54:52	488.50	489.00	489.00	+19.00	5	2451
11:54:47	488.50	489.00	489.00	+19.00	1	2446
11:54:46	488.50	489.00	489.00	+19.00	1	2445
11:54:46	488.50	489.00	489.00	+19.00	3	2444
11:54:46	488.50	489.00	489.00	+19.00	8	2441
11:54:46	488.00	488.50	488.50	+18.50	12	2433
11:54:38	487.50	488.00	488.00	+18.00	2	2421
11:54:24	487.50	488.00	488.00	+18.00	1	2419
11:54:08	487.50	488.00	488.00	+18.00	1	2418
11:53:37	487.50	488.00	488.00	+18.00	1	2417
11:53:32	486.50	487.00	487.50	+17.50	3	2416
11:53:32	486.50	487.00	487.00	+17.00	2	2413
11:52:59	486.50	487.00	486.50	+16.50	1	2411
11:51:51	485.00	485.50	485.50	+15.50	1	2410
11:51:46	485.00	486.50	485.00	+15.00	1	2409
11:51:46	485.00	486.50	485.00	+15.00	1	2408
11:51:46	485.50	486.50	485.50	+15.50	1	2407
11:51:44	487.00	488.00	487.00	+17.00	3	2406
11:51:44	487.50	488.00	487.50	+17.50	2	2403
11:51:44	488.00	488.50	488.00	+18.00	4	2401
11:51:44	488.00	488.50	488.00	+18.00	8	2397
11:51:44	488.00	488.50	488.00	+18.00	1	2389
11:51:39	488.00	488.50	488.00	+18.00	1	2388
11:50:20	488.00	488.50	488.00	+18.00	1	2387
11:50:01	488.00	488.50	488.00	+18.00	1	2386
11:49:47	488.00	488.50	488.00	+18.00	1	2385
11:49:38	488.00	488.50	488.00	+18.00	1	2384
11:49:00	488.00	488.50	488.00	+18.00	1	2383
11:48:50	488.00	488.50	488.00	+18.00	1	2382
11:48:25	488.00	488.50	488.00	+18.00	1	2381
11:48:23	488.00	488.50	488.00	+18.00	1	2380
11:47:12	488.00	488.50	488.00	+18.00	1	2379
11:46:44	488.00	488.50	488.00	+18.00	1	2378
11:46:38	488.00	488.50	488.00	+18.00	1	2377
11:45:57	488.00	488.50	488.00	+18.00	1	2376
11:45:36	488.00	488.50	488.00	+18.00	1	2375
11:45:30	488.00	488.50	488.00	+18.00	1	2374
11:45:01	488.00	488.50	488.50	+18.50	1	2373
11:44:08	488.00	488.50	488.50	+18.50	1	2372
11:44:08	488.00	488.50	488.00	+18.00	1	2371
11:43:48	488.50	489.00	488.50	+18.50	1	2370
11:43:18	488.00	488.50	488.50	+18.50	1	2369
11:42:56	488.00	488.50	488.50	+18.50	1	2368
11:42:56	488.00	488.50	488.50	+18.50	2	2367
11:42:52	488.00	488.50	488.50	+18.50	2	2365
11:42:20	488.00	488.50	488.50	+18.50	1	2363
11:42:13	488.00	488.50	488.50	+18.50	1	2362
11:42:07	487.50	488.00	488.50	+18.50	1	2361
11:42:07	487.50	488.00	488.00	+18.00	2	2360
11:42:02	487.50	488.00	487.50	+17.50	2	2358
11:41:47	487.00	488.00	487.00	+17.00	1	2356
11:41:47	487.00	488.00	488.00	+18.00	1	2355
11:41:46	487.00	488.00	487.00	+17.00	1	2354
11:41:43	487.00	488.00	487.00	+17.00	1	2353
11:41:39	487.50	488.00	488.00	+18.00	1	2352
11:41:39	487.00	487.50	487.50	+17.50	1	2351
11:41:39	487.00	487.50	487.50	+17.50	2	2350
11:41:39	487.00	487.50	487.50	+17.50	2	2348
11:41:39	487.00	487.50	487.50	+17.50	3	2346
11:41:37	486.00	486.50	487.00	+17.00	13	2343
11:41:37	486.00	486.50	486.50	+16.50	5	2330
11:41:35	486.00	486.50	486.50	+16.50	1	2325
11:41:08	486.00	486.50	486.50	+16.50	1	2324
11:40:57	486.00	486.50	486.50	+16.50	1	2323
11:40:55	486.00	486.50	486.50	+16.50	2	2322
11:40:54	485.50	486.50	486.50	+16.50	2	2320
11:40:51	485.50	486.50	486.50	+16.50	1	2318
11:40:48	485.50	486.00	486.00	+16.00	1	2317
11:40:48	485.50	486.00	486.00	+16.00	1	2316
11:40:48	485.50	486.00	486.00	+16.00	1	2315
11:40:48	485.50	486.00	486.00	+16.00	3	2314
11:38:09	484.50	485.50	485.50	+15.50	2	2311
11:36:53	484.00	485.50	485.50	+15.50	1	2309
11:36:48	485.00	485.50	485.00	+15.00	2	2308
11:36:39	485.00	485.50	485.00	+15.00	1	2306
11:35:58	484.00	485.00	485.00	+15.00	4	2305
11:35:56	483.50	484.50	484.50	+14.50	1	2301
11:35:08	483.50	484.50	483.50	+13.50	1	2300
11:34:54	483.50	485.00	483.00	+13.00	3	2299
11:34:54	483.50	485.00	483.50	+13.50	2	2296
11:34:48	484.50	485.50	484.00	+14.00	3	2294
11:34:48	484.50	485.50	484.50	+14.50	2	2291
11:34:14	485.00	485.50	485.00	+15.00	1	2289
11:34:05	484.50	485.00	485.00	+15.00	1	2288
11:33:41	485.00	486.00	485.00	+15.00	1	2287
11:33:06	485.00	485.50	485.50	+15.50	1	2286
11:33:06	485.00	486.00	486.00	+16.00	3	2285
11:33:05	484.50	485.50	485.50	+15.50	3	2282
11:33:05	484.50	485.00	485.00	+15.00	3	2279
11:31:49	485.00	485.50	485.00	+15.00	1	2276
11:31:49	485.00	485.50	485.00	+15.00	3	2275
11:31:46	485.00	485.50	485.00	+15.00	1	2272
11:31:33	485.00	485.50	485.00	+15.00	3	2271
11:31:26	485.00	485.50	485.00	+15.00	1	2268
11:30:54	485.00	485.50	485.00	+15.00	1	2267
11:29:34	485.00	485.50	485.00	+15.00	1	2266
11:29:03	485.00	485.50	485.00	+15.00	1	2265
11:28:58	485.00	485.50	485.00	+15.00	1	2264
11:28:48	485.00	485.50	485.00	+15.00	1	2263
11:28:30	485.00	485.50	485.00	+15.00	1	2262
11:28:24	485.00	485.50	485.50	+15.50	1	2261
11:27:52	485.00	485.50	485.50	+15.50	1	2260
11:27:52	485.00	485.50	485.50	+15.50	1	2259
11:27:04	485.50	486.00	485.50	+15.50	1	2258
11:26:28	485.50	486.50	485.50	+15.50	1	2257
11:26:09	485.50	486.50	485.50	+15.50	1	2256
11:25:53	485.50	486.50	485.50	+15.50	1	2255
11:25:40	485.50	486.00	486.00	+16.00	1	2254
11:25:39	485.50	486.00	486.00	+16.00	1	2253
11:25:10	485.50	486.00	486.00	+16.00	2	2252
11:24:32	485.00	486.00	486.00	+16.00	2	2250
11:24:28	485.50	486.00	485.50	+15.50	1	2248
11:23:52	486.00	486.50	486.00	+16.00	3	2247
11:23:51	486.00	486.50	486.00	+16.00	1	2244
11:23:21	486.00	486.50	486.00	+16.00	4	2243
11:23:21	486.00	486.50	486.00	+16.00	1	2239
11:22:52	486.00	486.50	486.50	+16.50	1	2238
11:22:07	486.00	486.50	486.50	+16.50	1	2237
11:21:58	486.50	487.00	486.50	+16.50	1	2236
11:21:58	486.50	487.00	486.50	+16.50	1	2235
11:21:21	486.00	486.50	486.50	+16.50	1	2234
11:20:25	486.00	486.50	486.50	+16.50	1	2233
11:20:13	486.00	486.50	486.50	+16.50	1	2232
11:20:00	486.00	487.00	486.00	+16.00	1	2231
11:19:43	486.50	487.00	486.50	+16.50	7	2230
11:19:29	486.50	487.00	487.00	+17.00	1	2223
11:19:25	486.50	487.00	486.50	+16.50	1	2222
11:18:10	486.50	487.50	486.50	+16.50	1	2221
11:18:05	486.50	487.50	486.50	+16.50	1	2220
11:18:05	486.50	487.00	487.00	+17.00	1	2219
11:18:04	486.50	487.00	487.00	+17.00	1	2218
11:18:01	486.50	487.00	487.00	+17.00	1	2217
11:17:34	486.50	487.00	486.50	+16.50	1	2216
11:17:06	486.50	487.00	487.00	+17.00	1	2215
11:16:43	486.50	487.00	486.50	+16.50	1	2214
11:16:41	486.50	487.00	487.00	+17.00	1	2213
11:16:37	486.50	487.00	486.50	+16.50	1	2212
11:16:29	486.50	487.00	486.00	+16.00	3	2211
11:16:29	486.50	487.00	486.50	+16.50	1	2208
11:16:20	486.50	487.00	486.50	+16.50	1	2207
11:16:19	486.00	487.00	487.00	+17.00	1	2206
11:15:53	486.50	487.00	486.50	+16.50	1	2205
11:15:48	486.50	487.00	487.00	+17.00	1	2204
11:15:24	486.50	487.00	487.00	+17.00	1	2203
11:15:17	486.50	487.00	486.50	+16.50	1	2202
11:15:06	486.00	486.50	486.50	+16.50	1	2201
11:14:58	486.00	487.00	487.00	+17.00	1	2200
11:14:57	486.00	487.00	487.00	+17.00	1	2199
11:14:53	487.00	487.50	487.00	+17.00	6	2198
11:14:53	487.00	487.50	487.50	+17.50	1	2192
11:14:48	487.00	487.50	487.00	+17.00	1	2191
11:14:46	487.00	487.50	487.50	+17.50	1	2190
11:14:46	487.50	488.00	487.50	+17.50	2	2189
11:14:44	487.00	487.50	487.50	+17.50	1	2187
11:14:42	487.00	487.50	487.50	+17.50	1	2186
11:14:41	487.00	487.50	487.50	+17.50	1	2185
11:14:40	487.50	488.00	487.50	+17.50	1	2184
11:14:36	487.00	487.50	487.50	+17.50	1	2183
11:14:28	486.50	487.00	487.00	+17.00	1	2182
11:14:26	486.50	487.00	487.00	+17.00	1	2181
11:14:25	486.00	487.00	487.00	+17.00	1	2180
11:14:17	486.50	487.50	486.50	+16.50	1	2179
11:14:15	486.50	487.50	487.50	+17.50	1	2178
11:14:15	486.50	487.50	487.50	+17.50	1	2177
11:14:15	486.50	487.00	487.00	+17.00	2	2176
11:14:15	486.50	487.00	487.00	+17.00	1	2174
11:14:15	486.50	487.00	487.00	+17.00	1	2173
11:14:15	485.50	487.00	487.00	+17.00	3	2172
11:14:15	486.00	486.50	486.50	+16.50	4	2169
11:14:15	486.00	486.50	486.50	+16.50	2	2165
11:14:15	485.50	486.50	485.50	+15.50	1	2163
11:14:15	485.50	486.50	486.50	+16.50	1	2162
11:14:15	485.50	486.00	486.00	+16.00	11	2161
11:14:15	485.00	486.00	486.00	+16.00	1	2150
11:14:15	485.00	485.50	485.50	+15.50	5	2149
11:14:15	484.00	484.50	485.00	+15.00	42	2144
11:14:15	484.00	484.50	484.50	+14.50	25	2102
11:13:59	483.50	484.00	484.00	+14.00	2	2077
11:13:54	483.50	484.00	484.00	+14.00	1	2075
11:13:42	483.50	484.00	484.00	+14.00	1	2074
11:13:35	483.50	484.00	484.00	+14.00	1	2073
11:13:29	483.50	484.00	484.00	+14.00	1	2072
11:13:27	483.50	484.00	484.00	+14.00	1	2071
11:13:25	483.50	484.00	484.00	+14.00	1	2070
11:13:20	483.50	484.00	484.00	+14.00	1	2069
11:13:09	483.50	484.00	484.00	+14.00	1	2068
11:13:09	483.50	484.00	484.00	+14.00	5	2067
11:13:00	483.50	484.00	484.00	+14.00	2	2062
11:12:56	483.00	484.00	484.00	+14.00	1	2060
11:12:49	483.00	484.00	484.00	+14.00	1	2059
11:12:48	482.50	484.00	484.00	+14.00	1	2058
11:12:47	482.50	484.00	484.00	+14.00	1	2057
11:12:37	482.50	483.50	484.00	+14.00	4	2056
11:12:37	482.50	483.50	483.50	+13.50	1	2052
11:12:27	482.50	483.50	483.50	+13.50	1	2051
11:12:14	482.00	483.50	483.50	+13.50	4	2050
11:12:14	482.00	483.50	483.50	+13.50	4	2046
11:12:14	482.00	483.50	483.50	+13.50	1	2042
11:11:23	481.50	483.00	483.00	+13.00	2	2041
11:11:23	481.50	482.50	482.50	+12.50	1	2039
11:11:23	481.50	482.00	482.00	+12.00	1	2038
11:11:23	481.50	482.00	482.00	+12.00	1	2037
11:11:19	481.00	482.00	482.00	+12.00	1	2036
11:11:02	482.00	482.50	482.00	+12.00	1	2035
11:09:13	482.00	483.00	482.00	+12.00	3	2034
11:07:12	482.50	484.00	482.50	+12.50	1	2031
11:06:27	482.50	484.00	484.00	+14.00	1	2030
11:06:07	482.50	483.50	483.50	+13.50	1	2029
11:06:06	483.00	483.50	483.50	+13.50	1	2028
11:05:54	482.00	483.50	483.50	+13.50	1	2027
11:04:37	483.00	483.50	483.50	+13.50	2	2026
11:04:23	483.00	483.50	483.50	+13.50	1	2024
11:04:21	483.00	483.50	483.00	+13.00	2	2023
11:04:19	483.00	483.50	483.00	+13.00	1	2021
11:04:13	483.00	483.50	483.00	+13.00	4	2020
11:03:06	482.00	483.50	483.50	+13.50	1	2016
11:02:39	482.50	483.50	483.50	+13.50	1	2015
11:02:24	482.00	483.00	483.00	+13.00	1	2014
11:02:05	482.00	482.50	482.50	+12.50	1	2013
11:02:05	482.00	482.50	482.50	+12.50	1	2012
11:02:05	482.50	483.50	482.50	+12.50	1	2011
11:02:05	482.50	483.50	483.50	+13.50	1	2010
11:01:52	482.50	483.00	483.00	+13.00	1	2009
11:00:57	483.00	483.50	483.00	+13.00	1	2008
11:00:39	483.00	483.50	483.50	+13.50	1	2007
11:00:39	483.00	483.50	483.50	+13.50	1	2006
11:00:38	482.00	483.50	483.50	+13.50	7	2005
11:00:38	482.00	483.00	483.00	+13.00	2	1998
11:00:06	482.50	483.00	482.50	+12.50	1	1996
10:59:40	482.00	482.50	482.50	+12.50	1	1995
10:59:34	482.50	483.50	482.50	+12.50	2	1994
10:59:28	482.50	483.00	483.00	+13.00	1	1992
10:59:28	482.50	483.00	483.00	+13.00	1	1991
10:59:25	482.50	483.00	483.00	+13.00	1	1990
10:59:23	482.50	483.00	483.00	+13.00	1	1989
10:59:21	482.50	483.00	483.00	+13.00	2	1988
10:59:21	482.00	482.50	482.50	+12.50	1	1986
10:59:21	481.50	482.00	482.00	+12.00	7	1985
10:56:02	480.50	482.00	482.00	+12.00	1	1978
10:55:58	481.50	482.50	480.50	+10.50	1	1977
10:55:58	481.50	482.50	481.50	+11.50	1	1976
10:55:53	481.50	482.50	482.50	+12.50	2	1975
10:55:51	482.00	482.50	482.00	+12.00	1	1973
10:55:28	482.50	483.00	482.50	+12.50	1	1972
10:55:20	482.50	483.50	482.50	+12.50	1	1971
10:55:08	483.00	483.50	483.00	+13.00	1	1970
10:55:07	483.00	483.50	483.00	+13.00	1	1969
10:54:41	483.50	484.00	483.50	+13.50	1	1968
10:54:40	483.50	484.00	483.50	+13.50	1	1967
10:54:38	483.50	484.00	483.50	+13.50	1	1966
10:54:32	483.50	484.00	483.50	+13.50	1	1965
10:54:32	483.50	484.00	483.50	+13.50	1	1964
10:54:25	483.00	483.50	483.50	+13.50	1	1963
10:54:15	483.00	483.50	483.50	+13.50	1	1962
10:54:10	483.00	483.50	483.00	+13.00	1	1961
10:54:10	483.00	483.50	483.50	+13.50	1	1960
10:54:09	483.00	483.50	483.00	+13.00	1	1959
10:54:02	482.50	483.00	483.00	+13.00	5	1958
10:54:02	482.50	483.00	483.00	+13.00	4	1953
10:53:54	482.00	482.50	482.50	+12.50	5	1949
10:53:54	481.50	482.00	482.00	+12.00	20	1944
10:53:47	481.50	482.00	482.00	+12.00	1	1924
10:53:46	481.00	481.50	481.50	+11.50	1	1923
10:53:46	481.00	481.50	481.50	+11.50	4	1922
10:53:46	481.00	481.50	481.50	+11.50	1	1918
10:53:46	480.50	481.00	481.00	+11.00	8	1917
10:53:46	480.00	480.50	480.50	+10.50	6	1909
10:53:39	479.50	480.00	480.00	+10.00	1	1903
10:50:34	479.50	480.00	480.00	+10.00	4	1902
10:50:34	479.50	480.00	480.00	+10.00	1	1898
10:50:34	479.00	479.50	479.50	+9.50	4	1897
10:50:16	479.00	479.50	479.50	+9.50	1	1893
10:49:20	479.00	479.50	479.50	+9.50	1	1892
10:48:41	479.00	479.50	479.50	+9.50	1	1891
10:48:26	479.00	479.50	479.50	+9.50	2	1890
10:47:21	479.50	480.00	479.50	+9.50	1	1888
10:46:41	478.50	479.50	479.50	+9.50	1	1887
10:46:35	479.00	480.00	480.00	+10.00	3	1886
10:46:31	480.00	480.50	480.00	+10.00	1	1883
10:46:29	480.00	480.50	480.00	+10.00	2	1882
10:46:23	480.00	480.50	480.00	+10.00	1	1880
10:46:07	480.00	480.50	480.00	+10.00	1	1879
10:45:20	480.00	480.50	480.50	+10.50	1	1878
10:45:16	480.00	480.50	480.50	+10.50	1	1877
10:44:54	480.00	480.50	480.50	+10.50	1	1876
10:44:54	480.00	480.50	480.00	+10.00	1	1875
10:44:54	479.00	480.50	480.50	+10.50	1	1874
10:44:54	479.00	480.00	480.00	+10.00	20	1873
10:44:54	478.50	479.50	479.50	+9.50	19	1853
10:44:45	478.50	479.50	478.50	+8.50	1	1834
10:44:42	478.50	479.00	479.00	+9.00	10	1833
10:44:42	478.50	479.00	479.00	+9.00	1	1823
10:44:09	477.50	479.00	479.00	+9.00	1	1822
10:44:07	479.00	479.50	478.00	+8.00	2	1821
10:44:07	479.00	479.50	478.50	+8.50	3	1819
10:44:07	479.00	479.50	479.00	+9.00	5	1816
10:44:06	479.00	479.50	479.00	+9.00	1	1811
10:44:06	478.50	479.00	479.00	+9.00	1	1810
10:44:06	479.00	479.50	479.00	+9.00	1	1809
10:44:06	478.50	479.50	478.50	+8.50	1	1808
10:44:06	478.50	479.00	479.00	+9.00	5	1807
10:44:06	478.00	478.50	478.50	+8.50	9	1802
10:44:06	477.50	478.00	478.00	+8.00	2	1793
10:44:06	477.00	477.50	477.50	+7.50	1	1791
10:44:05	477.00	477.50	477.50	+7.50	1	1790
10:44:01	476.00	477.00	477.00	+7.00	2	1789
10:43:50	476.00	476.50	476.50	+6.50	1	1787
10:43:50	475.00	476.00	478.50	+8.50	3	1786
10:43:50	475.00	476.00	478.00	+8.00	12	1783
10:43:50	475.00	476.00	477.50	+7.50	8	1771
10:43:50	475.00	476.00	477.00	+7.00	5	1763
10:43:50	475.00	476.00	476.00	+6.00	2	1758
10:43:45	475.00	476.00	476.00	+6.00	2	1756
10:43:45	476.00	477.00	476.00	+6.00	2	1754
10:43:27	476.50	477.00	476.50	+6.50	1	1752
10:43:27	476.50	477.00	476.50	+6.50	1	1751
10:43:16	476.00	476.50	476.50	+6.50	1	1750
10:43:08	476.00	476.50	476.50	+6.50	1	1749
10:43:08	476.00	476.50	476.50	+6.50	1	1748
10:43:06	476.00	476.50	476.50	+6.50	1	1747
10:42:15	476.00	476.50	476.50	+6.50	1	1746
10:41:15	475.50	476.00	476.00	+6.00	1	1745
10:40:43	475.50	476.00	476.00	+6.00	2	1744
10:39:10	475.50	476.00	475.50	+5.50	1	1742
10:38:24	475.50	476.00	475.50	+5.50	1	1741
10:38:17	475.50	476.00	475.50	+5.50	1	1740
10:38:17	475.00	475.50	475.50	+5.50	1	1739
10:37:59	475.00	475.50	475.50	+5.50	1	1738
10:36:28	475.00	476.50	476.50	+6.50	1	1737
10:35:26	476.50	477.00	476.50	+6.50	1	1736
10:35:25	476.00	477.00	476.00	+6.00	1	1735
10:35:17	476.00	477.00	476.00	+6.00	4	1734
10:34:31	476.50	477.00	476.50	+6.50	1	1730
10:33:50	476.00	477.00	475.00	+5.00	6	1729
10:33:50	476.00	477.00	475.50	+5.50	3	1723
10:33:50	476.00	477.00	476.00	+6.00	1	1720
10:33:46	475.50	476.50	476.50	+6.50	1	1719
10:33:44	475.50	476.50	476.50	+6.50	1	1718
10:33:31	475.50	476.00	476.00	+6.00	1	1717
10:33:30	475.00	476.00	476.00	+6.00	2	1716
10:33:12	474.50	475.00	475.00	+5.00	1	1714
10:32:54	474.00	475.00	475.00	+5.00	1	1713
10:32:39	474.50	475.00	474.50	+4.50	1	1712
10:32:28	474.00	474.50	474.50	+4.50	1	1711
10:31:56	474.50	475.00	474.50	+4.50	1	1710
10:31:48	474.00	475.00	474.00	+4.00	1	1709
10:31:44	474.00	475.00	474.00	+4.00	1	1708
10:31:41	474.00	474.50	474.50	+4.50	2	1707
10:30:59	474.50	475.00	474.50	+4.50	3	1705
10:30:05	474.50	475.00	474.50	+4.50	1	1702
10:29:39	474.50	475.00	474.50	+4.50	1	1701
10:29:39	475.00	476.00	475.00	+5.00	4	1700
10:28:35	475.00	476.50	475.00	+5.00	1	1696
10:28:24	475.00	476.50	476.50	+6.50	1	1695
10:28:02	474.50	476.50	476.50	+6.50	1	1694
10:28:01	475.00	477.00	475.00	+5.00	3	1693
10:28:01	475.00	475.50	475.50	+5.50	1	1690
10:27:33	475.50	476.00	475.50	+5.50	1	1689
10:27:19	475.50	476.00	475.50	+5.50	1	1688
10:27:17	476.00	476.50	476.00	+6.00	3	1687
10:27:15	476.00	476.50	476.00	+6.00	1	1684
10:26:34	476.00	476.50	476.50	+6.50	1	1683
10:26:25	476.00	476.50	477.00	+7.00	1	1682
10:26:25	476.00	476.50	476.50	+6.50	1	1681
10:26:00	475.50	477.00	477.00	+7.00	1	1680
10:25:58	476.00	477.00	476.00	+6.00	1	1679
10:25:46	477.00	477.50	477.00	+7.00	1	1678
10:25:15	475.50	476.00	476.00	+6.00	1	1677
10:25:03	475.00	476.00	476.00	+6.00	1	1676
10:25:03	475.00	476.00	475.00	+5.00	1	1675
10:25:00	475.00	476.00	475.00	+5.00	1	1674
10:24:45	475.00	476.50	475.00	+5.00	1	1673
10:24:41	474.00	475.50	475.50	+5.50	1	1672
10:24:38	473.50	474.50	474.50	+4.50	1	1671
10:24:35	473.50	474.00	474.00	+4.00	2	1670
10:24:34	474.00	474.50	474.00	+4.00	1	1668
10:24:33	474.50	475.00	474.50	+4.50	4	1667
10:24:33	475.00	475.50	475.00	+5.00	21	1663
10:24:33	475.00	475.50	475.00	+5.00	1	1642
10:24:33	475.00	475.50	475.00	+5.00	1	1641
10:24:32	475.50	476.00	475.50	+5.50	1	1640
10:24:32	475.50	476.00	475.50	+5.50	2	1639
10:24:32	475.50	476.50	475.50	+5.50	1	1637
10:24:32	476.00	476.50	476.00	+6.00	10	1636
10:24:32	476.00	476.50	476.00	+6.00	5	1626
10:24:30	476.50	477.00	476.50	+6.50	10	1621
10:24:30	477.00	477.50	477.00	+7.00	11	1611
10:24:28	477.50	478.00	477.50	+7.50	2	1600
10:24:19	477.00	477.50	477.50	+7.50	1	1598
10:23:59	477.50	478.00	477.50	+7.50	1	1597
10:23:59	477.00	477.50	477.50	+7.50	2	1596
10:23:39	477.00	477.50	477.50	+7.50	1	1594
10:23:29	477.50	478.00	477.50	+7.50	9	1593
10:23:23	477.50	478.00	477.50	+7.50	1	1584
10:23:23	478.00	479.00	478.00	+8.00	3	1583
10:23:23	478.00	479.50	478.00	+8.00	1	1580
10:21:58	478.00	479.50	479.50	+9.50	1	1579
10:21:53	478.00	479.50	478.00	+8.00	1	1578
10:21:16	478.00	479.00	478.00	+8.00	3	1577
10:21:10	478.50	479.50	478.50	+8.50	4	1574
10:21:09	479.00	479.50	479.00	+9.00	3	1570
10:21:02	479.50	480.00	479.50	+9.50	1	1567
10:20:31	480.00	480.50	480.00	+10.00	1	1566
10:20:05	479.00	480.00	480.00	+10.00	1	1565
10:19:50	478.50	480.00	480.00	+10.00	1	1564
10:19:43	478.50	480.00	480.00	+10.00	1	1563
10:19:41	479.00	480.00	479.00	+9.00	2	1562
10:19:41	479.50	480.00	479.50	+9.50	1	1560
10:18:32	479.00	480.00	480.00	+10.00	1	1559
10:17:57	478.50	480.00	480.00	+10.00	1	1558
10:17:57	478.50	480.00	480.00	+10.00	1	1557
10:17:09	479.00	480.00	479.00	+9.00	1	1556
10:17:03	478.50	480.00	480.00	+10.00	1	1555
10:17:01	478.50	480.00	480.00	+10.00	4	1554
10:16:14	478.00	479.50	479.50	+9.50	1	1550
10:16:13	477.50	479.00	479.00	+9.00	1	1549
10:16:02	478.00	479.00	478.00	+8.00	1	1548
10:16:02	477.50	479.00	479.00	+9.00	2	1547
10:16:02	477.50	479.00	479.00	+9.00	1	1545
10:15:30	479.00	479.50	479.00	+9.00	1	1544
10:15:30	477.50	479.00	479.00	+9.00	3	1543
10:15:29	478.00	479.00	478.00	+8.00	1	1540
10:15:20	477.50	478.50	478.50	+8.50	1	1539
10:13:34	477.00	478.50	478.50	+8.50	1	1538
10:13:34	477.00	478.50	477.00	+7.00	1	1537
10:13:17	477.50	479.00	477.50	+7.50	2	1536
10:13:07	477.50	479.00	477.50	+7.50	2	1534
10:12:56	478.00	479.00	478.00	+8.00	3	1532
10:12:12	478.00	479.00	478.00	+8.00	1	1529
10:11:49	477.00	478.00	478.00	+8.00	1	1528
10:11:18	476.50	477.00	477.00	+7.00	1	1527
10:11:13	476.50	477.00	476.50	+6.50	1	1526
10:11:12	477.00	478.00	477.00	+7.00	1	1525
10:11:02	476.50	477.50	476.50	+6.50	2	1524
10:11:00	476.50	477.50	477.50	+7.50	1	1522
10:10:59	477.00	478.00	477.00	+7.00	1	1521
10:10:45	477.00	478.00	477.00	+7.00	2	1520
10:10:37	477.50	479.00	477.50	+7.50	3	1518
10:10:29	478.00	479.00	478.00	+8.00	1	1515
10:10:21	477.50	479.00	479.00	+9.00	1	1514
10:10:11	477.50	478.50	478.50	+8.50	1	1513
10:10:03	478.00	478.50	478.00	+8.00	1	1512
10:09:37	478.00	478.50	478.00	+8.00	1	1511
10:09:28	478.00	478.50	478.00	+8.00	1	1510
10:09:21	478.00	478.50	478.00	+8.00	1	1509
10:09:19	478.00	478.50	478.00	+8.00	1	1508
10:09:09	478.00	478.50	478.00	+8.00	1	1507
10:09:05	477.50	478.00	478.00	+8.00	1	1506
10:09:00	478.00	478.50	478.00	+8.00	2	1505
10:08:15	476.50	477.00	477.00	+7.00	4	1503
10:08:15	477.00	478.50	477.00	+7.00	2	1499
10:08:07	477.50	479.00	477.50	+7.50	3	1497
10:08:07	478.00	479.00	478.00	+8.00	1	1494
10:08:07	478.00	479.00	478.00	+8.00	1	1493
10:07:31	477.00	478.00	478.00	+8.00	1	1492
10:07:30	477.50	478.50	477.50	+7.50	1	1491
10:07:19	477.50	479.00	477.50	+7.50	1	1490
10:07:02	476.50	477.50	477.50	+7.50	2	1489
10:07:02	476.50	477.50	477.50	+7.50	1	1487
10:07:00	476.00	476.50	476.50	+6.50	1	1486
10:06:49	476.50	477.00	476.50	+6.50	1	1485
10:06:48	476.50	477.00	476.50	+6.50	1	1484
10:06:39	476.50	478.00	476.50	+6.50	3	1483
10:06:39	476.50	477.50	477.50	+7.50	1	1480
10:06:39	476.50	478.00	476.50	+6.50	1	1479
10:06:37	476.50	477.00	477.00	+7.00	1	1478
10:06:37	477.00	478.00	477.00	+7.00	1	1477
10:06:37	477.00	477.50	477.50	+7.50	1	1476
10:06:35	477.00	477.50	477.50	+7.50	1	1475
10:06:34	477.00	478.00	477.00	+7.00	4	1474
10:06:33	478.00	478.50	478.00	+8.00	3	1470
10:06:33	478.00	479.00	478.00	+8.00	8	1467
10:06:33	478.50	479.50	478.50	+8.50	4	1459
10:06:30	478.50	479.50	479.50	+9.50	1	1455
10:06:25	479.00	479.50	479.00	+9.00	1	1454
10:06:22	478.50	479.00	479.00	+9.00	1	1453
10:06:22	478.50	479.00	479.00	+9.00	1	1452
10:06:17	478.00	478.50	478.50	+8.50	2	1451
10:06:10	478.00	478.50	478.00	+8.00	1	1449
10:06:02	478.00	478.50	478.00	+8.00	1	1448
10:06:01	478.00	478.50	478.50	+8.50	1	1447
10:06:00	478.00	478.50	478.00	+8.00	1	1446
10:05:57	478.50	479.00	478.50	+8.50	3	1445
10:05:55	479.00	479.50	479.00	+9.00	1	1442
10:05:55	479.00	479.50	479.00	+9.00	8	1441
10:05:55	479.50	480.50	479.50	+9.50	5	1433
10:05:55	479.50	480.50	479.50	+9.50	1	1428
10:05:54	479.50	480.00	480.00	+10.00	1	1427
10:05:54	480.00	480.50	480.00	+10.00	12	1426
10:05:54	480.00	480.50	480.00	+10.00	2	1414
10:05:54	480.50	481.00	480.50	+10.50	4	1412
10:05:54	481.00	481.50	481.00	+11.00	9	1408
10:05:54	481.00	481.50	481.00	+11.00	1	1399
10:05:53	481.00	481.50	481.00	+11.00	1	1398
10:04:47	481.50	482.50	481.50	+11.50	1	1397
10:04:46	482.00	482.50	482.00	+12.00	1	1396
10:04:39	482.00	482.50	482.00	+12.00	1	1395
10:04:05	481.50	482.50	482.50	+12.50	1	1394
10:03:55	481.50	482.50	482.50	+12.50	1	1393
10:03:52	481.00	481.50	481.50	+11.50	1	1392
10:03:50	481.00	481.50	481.50	+11.50	1	1391
10:03:49	481.00	482.50	482.50	+12.50	2	1390
10:01:36	481.00	482.00	482.00	+12.00	1	1388
10:01:36	481.00	482.00	482.00	+12.00	1	1387
10:01:33	481.50	482.00	481.50	+11.50	1	1386
10:00:16	481.50	482.00	482.00	+12.00	1	1385
09:59:44	481.50	482.00	482.00	+12.00	1	1384
09:57:53	482.00	482.50	482.00	+12.00	2	1383
09:57:52	482.00	482.50	482.00	+12.00	3	1381
09:57:23	481.50	482.00	482.00	+12.00	1	1378
09:56:49	481.00	482.00	482.00	+12.00	1	1377
09:56:49	481.00	482.00	482.00	+12.00	1	1376
09:56:47	481.00	482.00	481.00	+11.00	2	1375
09:56:21	481.50	482.00	481.50	+11.50	1	1373
09:56:11	481.50	482.00	481.50	+11.50	1	1372
09:55:59	482.00	482.50	482.00	+12.00	5	1371
09:55:25	482.00	482.50	482.00	+12.00	1	1366
09:52:34	482.00	482.50	482.00	+12.00	1	1365
09:52:30	482.00	482.50	482.00	+12.00	1	1364
09:52:12	482.00	482.50	482.00	+12.00	1	1363
09:51:53	482.00	482.50	482.50	+12.50	1	1362
09:50:39	483.00	483.50	483.00	+13.00	1	1361
09:50:01	483.50	484.00	483.50	+13.50	3	1360
09:50:01	484.00	484.50	484.00	+14.00	2	1357
09:50:01	484.00	484.50	484.00	+14.00	8	1355
09:50:00	484.00	484.50	484.00	+14.00	1	1347
09:49:41	484.00	484.50	484.00	+14.00	1	1346
09:48:45	484.50	485.00	484.50	+14.50	3	1345
09:48:42	484.50	485.00	484.50	+14.50	1	1342
09:48:34	484.50	485.00	484.50	+14.50	1	1341
09:48:17	484.50	485.00	484.50	+14.50	1	1340
09:46:48	484.50	485.00	484.50	+14.50	1	1339
09:46:31	484.50	485.00	484.50	+14.50	1	1338
09:46:28	484.50	485.00	484.50	+14.50	1	1337
09:46:18	484.00	484.50	484.50	+14.50	1	1336
09:46:15	484.00	484.50	484.50	+14.50	1	1335
09:46:11	484.00	484.50	484.50	+14.50	1	1334
09:46:05	484.50	485.00	484.50	+14.50	2	1333
09:45:58	484.00	484.50	484.50	+14.50	1	1331
09:45:58	484.00	484.50	484.50	+14.50	2	1330
09:45:58	484.00	484.50	484.50	+14.50	2	1328
09:45:58	484.00	484.50	484.50	+14.50	1	1326
09:45:40	483.50	484.00	484.00	+14.00	1	1325
09:45:21	484.00	484.50	484.50	+14.50	1	1324
09:45:09	483.50	484.00	484.00	+14.00	1	1323
09:45:09	483.50	484.00	484.00	+14.00	4	1322
09:44:43	483.50	484.00	484.00	+14.00	1	1318
09:44:42	483.50	484.00	483.50	+13.50	1	1317
09:44:40	483.50	484.00	483.50	+13.50	1	1316
09:44:22	483.50	484.00	483.50	+13.50	1	1315
09:43:44	483.50	485.00	483.50	+13.50	1	1314
09:43:44	483.00	484.50	484.50	+14.50	6	1313
09:43:44	482.50	484.00	484.00	+14.00	6	1307
09:43:42	482.50	483.50	483.50	+13.50	2	1301
09:43:39	482.00	483.50	483.50	+13.50	2	1299
09:43:39	482.00	482.50	482.50	+12.50	4	1297
09:43:39	482.00	482.50	482.50	+12.50	1	1293
09:42:02	482.00	482.50	482.00	+12.00	1	1292
09:42:02	481.50	482.00	482.00	+12.00	1	1291
09:42:02	481.50	482.00	482.00	+12.00	2	1290
09:42:02	481.50	482.00	482.00	+12.00	3	1288
09:41:56	481.50	482.00	482.00	+12.00	1	1285
09:41:37	481.50	482.00	482.00	+12.00	1	1284
09:41:05	481.50	482.00	482.00	+12.00	1	1283
09:40:58	481.50	482.00	481.50	+11.50	1	1282
09:40:55	481.50	482.00	482.00	+12.00	1	1281
09:40:15	481.00	481.50	481.50	+11.50	2	1280
09:40:15	480.50	481.00	481.00	+11.00	2	1278
09:40:15	481.00	481.50	481.00	+11.00	1	1276
09:40:13	480.50	481.00	481.00	+11.00	1	1275
09:40:08	481.00	481.50	481.00	+11.00	2	1274
09:39:25	481.00	482.00	481.00	+11.00	1	1272
09:39:23	481.50	482.00	481.50	+11.50	1	1271
09:38:40	481.00	482.00	481.00	+11.00	1	1270
09:36:45	480.00	482.00	480.00	+10.00	1	1269
09:36:13	480.50	482.00	480.50	+10.50	1	1268
09:36:08	480.00	480.50	480.50	+10.50	3	1267
09:36:08	480.00	480.50	480.50	+10.50	1	1264
09:36:08	480.50	482.50	480.50	+10.50	2	1263
09:35:51	480.50	481.00	481.00	+11.00	1	1261
09:35:08	480.00	482.00	480.00	+10.00	1	1260
09:34:50	480.00	481.50	480.00	+10.00	2	1259
09:34:45	479.50	480.50	480.50	+10.50	2	1257
09:34:45	479.50	480.50	480.50	+10.50	2	1255
09:34:43	480.00	480.50	480.00	+10.00	2	1253
09:34:43	480.00	480.50	480.00	+10.00	2	1251
09:34:33	480.00	480.50	480.00	+10.00	1	1249
09:34:24	480.00	480.50	480.00	+10.00	1	1248
09:34:05	480.00	480.50	480.00	+10.00	1	1247
09:33:47	480.00	481.00	480.00	+10.00	1	1246
09:33:46	480.50	481.00	480.50	+10.50	3	1245
09:33:40	480.50	481.50	480.50	+10.50	1	1242
09:33:39	481.00	481.50	481.00	+11.00	8	1241
09:33:39	481.00	481.50	481.00	+11.00	1	1233
09:33:35	481.00	482.50	481.00	+11.00	1	1232
09:33:18	481.50	482.50	481.50	+11.50	2	1231
09:33:18	481.50	482.50	481.50	+11.50	1	1229
09:33:08	481.50	482.50	481.50	+11.50	1	1228
09:32:32	482.50	483.50	482.50	+12.50	1	1227
09:32:28	482.50	483.50	482.50	+12.50	1	1226
09:32:26	482.50	483.50	483.50	+13.50	2	1225
09:32:10	482.50	483.50	483.50	+13.50	1	1223
09:31:39	483.50	484.00	483.50	+13.50	2	1222
09:31:39	482.50	483.50	483.50	+13.50	4	1220
09:31:25	482.00	483.50	483.50	+13.50	1	1216
09:30:56	482.00	483.50	483.50	+13.50	1	1215
09:30:54	482.00	483.00	483.00	+13.00	2	1214
09:30:54	481.50	483.00	483.00	+13.00	2	1212
09:30:37	482.00	482.50	482.50	+12.50	1	1210
09:30:37	481.50	482.00	482.00	+12.00	3	1209
09:30:07	481.50	482.00	481.50	+11.50	1	1206
09:29:44	481.00	482.00	481.00	+11.00	1	1205
09:29:21	481.00	482.00	481.00	+11.00	1	1204
09:29:17	481.50	482.00	481.50	+11.50	1	1203
09:29:17	481.00	481.50	481.50	+11.50	1	1202
09:28:42	480.50	482.50	480.50	+10.50	2	1201
09:28:42	481.00	483.00	481.00	+11.00	1	1199
09:28:38	481.00	483.00	481.00	+11.00	1	1198
09:28:19	481.00	483.00	481.00	+11.00	1	1197
09:27:45	481.00	482.50	481.00	+11.00	1	1196
09:27:29	481.50	483.50	481.00	+11.00	2	1195
09:27:29	481.50	483.50	481.50	+11.50	2	1193
09:27:29	482.50	483.50	482.50	+12.50	3	1191
09:27:29	483.00	484.00	483.00	+13.00	9	1188
09:27:29	483.00	484.00	483.00	+13.00	2	1179
09:27:15	483.00	484.00	483.00	+13.00	1	1177
09:26:44	483.50	484.00	483.50	+13.50	1	1176
09:26:43	483.00	484.00	484.00	+14.00	1	1175
09:26:31	483.00	484.00	483.00	+13.00	2	1174
09:26:29	483.00	484.00	483.00	+13.00	2	1172
09:26:29	482.50	484.00	484.00	+14.00	1	1170
09:26:04	481.50	483.00	483.00	+13.00	2	1169
09:26:03	481.50	482.50	482.50	+12.50	1	1167
09:25:56	481.50	482.50	481.50	+11.50	1	1166
09:25:51	482.00	482.50	482.00	+12.00	1	1165
09:25:48	481.50	482.00	482.00	+12.00	1	1164
09:25:46	481.00	482.00	482.00	+12.00	1	1163
09:25:37	481.00	482.00	482.00	+12.00	1	1162
09:25:21	481.50	482.50	481.50	+11.50	1	1161
09:25:05	482.00	482.50	481.50	+11.50	1	1160
09:25:05	482.00	482.50	482.00	+12.00	1	1159
09:24:43	482.50	483.00	482.50	+12.50	2	1158
09:24:01	482.50	483.00	483.00	+13.00	1	1156
09:23:53	483.00	484.50	483.00	+13.00	5	1155
09:23:52	483.00	484.50	483.00	+13.00	2	1150
09:23:52	484.00	484.50	484.00	+14.00	1	1148
09:23:45	484.00	484.50	484.00	+14.00	1	1147
09:23:42	483.00	484.50	484.50	+14.50	1	1146
09:23:22	484.50	485.00	484.50	+14.50	1	1145
09:23:22	484.00	485.00	485.00	+15.00	1	1144
09:23:10	483.50	484.50	484.50	+14.50	1	1143
09:23:06	483.50	484.00	484.00	+14.00	1	1142
09:23:05	483.50	484.00	484.00	+14.00	1	1141
09:23:03	484.00	484.50	484.00	+14.00	1	1140
09:23:03	484.50	485.00	484.50	+14.50	1	1139
09:23:01	484.50	485.00	484.50	+14.50	1	1138
09:22:51	484.50	485.00	484.50	+14.50	2	1137
09:22:51	483.50	485.00	485.00	+15.00	5	1135
09:22:51	482.50	484.00	485.00	+15.00	3	1130
09:22:51	482.50	484.00	484.50	+14.50	6	1127
09:22:51	482.50	484.00	484.00	+14.00	11	1121
09:22:43	482.50	483.50	483.50	+13.50	5	1110
09:22:41	483.00	483.50	483.00	+13.00	2	1105
09:22:41	482.00	483.00	483.00	+13.00	3	1103
09:22:36	483.00	483.50	483.00	+13.00	1	1100
09:22:32	483.00	483.50	483.00	+13.00	1	1099
09:22:31	482.00	483.00	483.00	+13.00	3	1098
09:22:30	482.00	483.00	483.00	+13.00	2	1095
09:22:14	482.00	483.00	483.00	+13.00	1	1093
09:22:07	482.50	483.00	482.50	+12.50	1	1092
09:21:41	482.50	483.00	482.50	+12.50	1	1091
09:21:35	482.50	483.00	483.00	+13.00	1	1090
09:21:24	482.50	483.00	482.50	+12.50	1	1089
09:21:20	482.00	483.00	483.00	+13.00	1	1088
09:20:59	481.50	482.50	482.50	+12.50	1	1087
09:20:48	481.50	483.00	481.50	+11.50	1	1086
09:20:38	481.50	483.00	483.00	+13.00	1	1085
09:20:38	482.50	483.00	482.50	+12.50	1	1084
09:20:32	481.00	482.00	482.00	+12.00	1	1083
09:20:32	481.00	482.00	482.00	+12.00	7	1082
09:20:32	480.50	481.50	481.50	+11.50	2	1075
09:20:31	480.00	481.00	481.00	+11.00	1	1073
09:20:30	480.00	481.00	481.00	+11.00	1	1072
09:20:00	480.00	480.50	480.50	+10.50	1	1071
09:19:38	481.00	482.00	481.00	+11.00	1	1070
09:19:34	481.00	481.50	481.50	+11.50	1	1069
09:19:24	480.00	482.00	482.00	+12.00	1	1068
09:19:17	480.00	481.50	481.50	+11.50	1	1067
09:19:12	480.00	481.50	481.50	+11.50	1	1066
09:19:06	480.00	481.50	481.50	+11.50	1	1065
09:19:02	481.00	481.50	481.00	+11.00	1	1064
09:19:02	481.50	482.00	481.50	+11.50	1	1063
09:18:52	481.00	481.50	481.50	+11.50	1	1062
09:18:49	481.00	481.50	481.50	+11.50	1	1061
09:18:48	481.00	481.50	481.50	+11.50	1	1060
09:18:47	481.50	482.00	481.50	+11.50	1	1059
09:18:44	481.00	481.50	481.50	+11.50	1	1058
09:18:42	481.50	482.00	481.50	+11.50	1	1057
09:18:35	480.50	482.00	482.00	+12.00	1	1056
09:18:34	480.50	482.00	482.00	+12.00	2	1055
09:18:33	480.00	481.50	481.50	+11.50	3	1053
09:18:33	480.00	481.00	481.50	+11.50	2	1050
09:18:33	480.00	481.00	481.00	+11.00	3	1048
09:18:32	481.00	481.50	481.00	+11.00	1	1045
09:18:18	479.00	481.00	481.00	+11.00	1	1044
09:18:05	479.00	481.00	479.00	+9.00	1	1043
09:18:05	478.50	480.00	480.00	+10.00	2	1042
09:17:50	479.00	480.00	478.50	+8.50	1	1040
09:17:50	479.00	480.00	479.00	+9.00	1	1039
09:17:50	478.00	479.00	479.00	+9.00	4	1038
09:17:50	477.50	478.50	478.50	+8.50	1	1034
09:17:40	477.50	478.50	478.50	+8.50	2	1033
09:17:37	477.50	478.50	477.50	+7.50	1	1031
09:17:30	477.50	478.50	477.50	+7.50	1	1030
09:17:30	478.00	479.00	478.00	+8.00	4	1029
09:17:30	478.50	479.00	478.50	+8.50	1	1025
09:16:49	478.00	479.00	479.00	+9.00	2	1024
09:16:49	478.00	479.00	479.00	+9.00	1	1022
09:16:44	479.00	479.50	479.00	+9.00	1	1021
09:16:44	479.50	480.50	479.50	+9.50	3	1020
09:16:44	479.50	480.50	479.50	+9.50	1	1017
09:16:29	479.50	480.50	480.50	+10.50	3	1016
09:16:28	480.00	481.00	480.00	+10.00	2	1013
09:16:27	480.50	481.00	480.50	+10.50	1	1011
09:16:11	480.00	481.00	481.00	+11.00	1	1010
09:16:06	480.00	481.00	480.00	+10.00	2	1009
09:16:06	480.00	481.50	480.00	+10.00	2	1007
09:16:06	481.00	481.50	481.00	+11.00	1	1005
09:16:06	481.00	481.50	481.00	+11.00	1	1004
09:16:03	481.00	481.50	481.00	+11.00	1	1003
09:15:33	481.00	481.50	481.50	+11.50	1	1002
09:15:33	481.00	481.50	481.50	+11.50	1	1001
09:15:27	481.00	481.50	481.50	+11.50	1	1000
09:15:22	481.00	481.50	481.50	+11.50	1	999
09:15:11	481.00	481.50	481.50	+11.50	2	998
09:15:11	481.00	481.50	481.50	+11.50	1	996
09:15:06	481.00	482.00	482.00	+12.00	1	995
09:15:04	481.50	482.00	481.50	+11.50	1	994
09:14:54	481.50	482.00	481.50	+11.50	3	993
09:14:54	481.00	481.50	481.50	+11.50	1	990
09:14:50	481.00	481.50	481.50	+11.50	1	989
09:14:45	481.50	482.00	481.50	+11.50	1	988
09:14:45	481.50	482.00	481.50	+11.50	1	987
09:14:35	481.50	482.00	482.00	+12.00	1	986
09:14:33	481.00	482.00	482.00	+12.00	1	985
09:14:27	481.00	482.00	482.00	+12.00	2	984
09:14:27	481.00	482.00	482.00	+12.00	1	982
09:14:23	481.00	482.00	482.00	+12.00	3	981
09:14:22	481.00	482.00	481.00	+11.00	2	978
09:14:22	481.00	482.00	480.50	+10.50	1	976
09:14:22	481.00	482.00	481.00	+11.00	1	975
09:14:21	480.50	482.00	480.50	+10.50	2	974
09:14:21	480.50	482.00	482.00	+12.00	1	972
09:14:21	480.00	481.50	481.50	+11.50	12	971
09:14:21	479.50	481.00	481.00	+11.00	6	959
09:14:18	479.00	480.00	480.00	+10.00	1	953
09:14:11	480.00	481.00	480.00	+10.00	1	952
09:14:00	478.50	480.50	480.50	+10.50	1	951
09:14:00	478.50	479.00	479.00	+9.00	1	950
09:14:00	478.00	478.50	478.50	+8.50	1	949
09:14:00	478.00	479.00	479.00	+9.00	2	948
09:14:00	479.00	480.00	479.00	+9.00	3	946
09:13:47	479.00	480.00	479.00	+9.00	1	943
09:13:45	479.00	480.00	479.00	+9.00	1	942
09:13:42	479.00	480.00	480.00	+10.00	1	941
09:13:41	480.00	480.50	480.00	+10.00	3	940
09:13:41	480.50	481.00	480.50	+10.50	2	937
09:13:30	481.00	481.50	481.00	+11.00	1	935
09:13:28	480.50	481.00	481.00	+11.00	1	934
09:13:25	480.50	481.50	481.50	+11.50	1	933
09:13:24	480.50	481.50	481.50	+11.50	2	932
09:13:20	481.00	481.50	481.00	+11.00	1	930
09:13:20	481.00	481.50	481.00	+11.00	1	929
09:13:18	480.50	481.00	481.00	+11.00	1	928
09:13:18	480.50	481.00	481.00	+11.00	1	927
09:13:14	480.50	481.00	481.00	+11.00	1	926
09:13:11	480.00	480.50	480.50	+10.50	2	925
09:13:07	480.00	481.00	481.00	+11.00	1	923
09:13:05	480.00	480.50	480.50	+10.50	1	922
09:13:01	480.00	480.50	480.50	+10.50	1	921
09:12:58	479.50	481.00	481.00	+11.00	1	920
09:12:54	479.50	481.00	481.00	+11.00	1	919
09:12:52	479.50	480.00	480.00	+10.00	1	918
09:12:51	479.50	481.00	481.00	+11.00	1	917
09:12:50	480.00	480.50	480.50	+10.50	1	916
09:12:46	480.50	481.50	480.50	+10.50	1	915
09:12:42	480.00	481.00	481.00	+11.00	1	914
09:12:42	480.00	480.50	480.50	+10.50	3	913
09:12:40	479.00	480.00	480.00	+10.00	1	910
09:12:37	479.00	480.00	480.00	+10.00	1	909
09:12:36	480.00	480.50	480.00	+10.00	1	908
09:12:34	479.00	480.50	480.50	+10.50	1	907
09:12:32	480.00	480.50	480.00	+10.00	1	906
09:12:29	480.50	481.00	480.50	+10.50	1	905
09:12:27	480.00	480.50	480.50	+10.50	2	904
09:12:25	480.00	480.50	480.50	+10.50	1	902
09:12:20	479.50	480.50	480.50	+10.50	1	901
09:12:18	480.50	481.00	480.50	+10.50	1	900
09:12:14	481.00	481.50	481.00	+11.00	1	899
09:12:13	480.50	481.50	480.50	+10.50	2	898
09:12:13	480.50	481.50	480.50	+10.50	1	896
09:12:10	480.00	481.00	481.00	+11.00	1	895
09:12:10	480.50	481.00	481.00	+11.00	1	894
09:12:10	480.50	481.00	481.00	+11.00	4	893
09:12:09	480.00	480.50	480.50	+10.50	2	889
09:12:09	480.00	480.50	480.50	+10.50	1	887
09:12:09	479.50	480.00	480.00	+10.00	14	886
09:12:09	479.50	480.00	480.00	+10.00	8	872
09:12:09	479.00	479.50	479.50	+9.50	1	864
09:12:09	478.50	479.00	479.00	+9.00	6	863
09:12:06	478.00	478.50	478.50	+8.50	2	857
09:12:06	478.00	478.50	478.00	+8.00	2	855
09:12:03	478.50	479.00	478.50	+8.50	1	853
09:12:02	478.50	479.00	478.50	+8.50	1	852
09:11:51	478.00	478.50	478.50	+8.50	2	851
09:11:50	478.50	479.00	478.50	+8.50	1	849
09:11:50	478.00	479.00	479.00	+9.00	1	848
09:11:45	478.00	478.50	478.50	+8.50	1	847
09:11:41	478.00	479.00	479.00	+9.00	1	846
09:11:36	478.00	478.50	478.50	+8.50	1	845
09:11:32	478.00	478.50	478.50	+8.50	1	844
09:11:29	478.00	478.50	478.50	+8.50	1	843
09:11:26	479.00	479.50	479.00	+9.00	1	842
09:11:20	477.50	479.00	479.00	+9.00	1	841
09:11:19	477.50	479.00	479.00	+9.00	2	840
09:11:13	477.00	478.00	478.00	+8.00	1	838
09:11:12	477.00	479.00	477.00	+7.00	2	837
09:11:12	478.50	480.00	478.50	+8.50	1	835
09:11:12	478.50	480.00	478.00	+8.00	1	834
09:11:12	478.50	480.00	478.50	+8.50	1	833
09:11:11	479.00	480.00	479.00	+9.00	1	832
09:11:11	478.00	479.50	479.50	+9.50	2	831
09:11:09	477.50	479.00	479.00	+9.00	3	829
09:11:09	477.00	478.50	478.50	+8.50	3	826
09:11:08	476.50	478.00	478.00	+8.00	1	823
09:11:07	476.50	477.50	477.50	+7.50	1	822
09:11:03	477.00	478.00	477.00	+7.00	1	821
09:10:57	476.50	477.00	477.00	+7.00	1	820
09:10:57	476.50	478.00	476.50	+6.50	1	819
09:10:57	476.50	477.50	477.50	+7.50	3	818
09:10:53	475.50	476.00	476.00	+6.00	1	815
09:10:53	475.50	476.00	476.00	+6.00	1	814
09:10:51	475.00	476.00	476.00	+6.00	1	813
09:10:18	474.00	476.00	476.00	+6.00	1	812
09:10:07	474.00	475.00	475.00	+5.00	6	811
09:10:05	474.00	474.50	474.50	+4.50	1	805
09:10:03	474.00	474.50	474.50	+4.50	1	804
09:09:59	474.00	474.50	474.00	+4.00	1	803
09:09:42	474.00	474.50	474.00	+4.00	1	802
09:09:42	474.00	474.50	474.00	+4.00	1	801
09:09:34	474.50	475.00	474.50	+4.50	1	800
09:09:34	474.50	475.00	474.50	+4.50	1	799
09:09:33	474.50	475.00	474.50	+4.50	2	798
09:09:31	474.00	475.00	474.00	+4.00	1	796
09:09:30	474.00	474.50	474.50	+4.50	1	795
09:09:21	474.00	475.00	474.00	+4.00	1	794
09:09:21	475.00	475.50	475.00	+5.00	2	793
09:09:19	474.50	475.00	474.50	+4.50	1	791
09:09:19	474.50	475.00	474.50	+4.50	1	790
09:09:16	475.00	476.00	475.00	+5.00	1	789
09:09:08	474.50	475.50	476.00	+6.00	1	788
09:09:08	474.50	475.50	475.50	+5.50	1	787
09:08:54	474.00	475.00	475.00	+5.00	1	786
09:08:54	474.00	475.00	475.00	+5.00	1	785
09:08:49	475.00	476.00	475.00	+5.00	3	784
09:08:48	475.00	476.00	475.00	+5.00	1	781
09:08:44	475.00	476.50	475.00	+5.00	1	780
09:08:44	475.00	476.50	476.50	+6.50	1	779
09:08:41	477.00	478.00	477.00	+7.00	3	778
09:08:41	477.50	478.00	477.50	+7.50	2	775
09:08:33	478.00	478.50	478.00	+8.00	1	773
09:08:30	478.00	478.50	478.50	+8.50	1	772
09:08:29	478.50	479.00	478.50	+8.50	1	771
09:08:23	478.50	479.00	478.50	+8.50	2	770
09:08:23	479.00	479.50	479.00	+9.00	1	768
09:08:23	479.00	479.50	479.00	+9.00	1	767
09:08:23	479.00	479.50	479.00	+9.00	1	766
09:08:23	479.00	479.50	479.00	+9.00	2	765
09:08:19	479.00	480.00	480.00	+10.00	1	763
09:08:16	479.50	480.00	479.50	+9.50	2	762
09:08:14	479.50	480.00	480.00	+10.00	1	760
09:08:14	479.50	480.00	480.00	+10.00	1	759
09:08:13	480.00	480.50	480.00	+10.00	1	758
09:08:13	479.50	480.50	479.50	+9.50	2	757
09:08:12	479.50	480.50	479.50	+9.50	2	755
09:08:12	480.00	480.50	480.00	+10.00	2	753
09:08:10	480.00	480.50	480.50	+10.50	1	751
09:08:06	480.50	481.50	480.50	+10.50	2	750
09:08:05	480.50	481.50	481.50	+11.50	1	748
09:08:02	480.00	481.50	481.50	+11.50	1	747
09:08:01	480.00	480.50	480.50	+10.50	1	746
09:08:01	480.00	481.00	481.00	+11.00	1	745
09:07:59	480.00	481.00	481.00	+11.00	1	744
09:07:53	480.50	481.50	480.50	+10.50	2	743
09:07:49	480.00	480.50	480.50	+10.50	2	741
09:07:49	480.50	481.00	480.50	+10.50	1	739
09:07:48	480.00	480.50	480.50	+10.50	1	738
09:07:45	479.50	480.00	480.00	+10.00	1	737
09:07:45	479.50	480.00	480.00	+10.00	1	736
09:07:41	479.50	480.00	480.00	+10.00	1	735
09:07:35	478.50	480.00	480.00	+10.00	1	734
09:07:33	479.50	480.00	479.50	+9.50	1	733
09:07:33	478.50	479.50	479.50	+9.50	2	732
09:07:29	479.50	480.00	479.50	+9.50	1	730
09:07:29	478.50	479.50	479.50	+9.50	1	729
09:07:29	478.00	479.00	479.50	+9.50	1	728
09:07:29	478.00	479.00	479.00	+9.00	1	727
09:07:27	479.00	480.50	479.00	+9.00	1	726
09:07:27	479.50	481.00	479.50	+9.50	2	725
09:07:26	478.00	479.00	479.00	+9.00	1	723
09:07:24	478.00	479.00	479.00	+9.00	1	722
09:07:24	478.00	479.50	479.50	+9.50	1	721
09:07:23	478.00	479.50	479.50	+9.50	1	720
09:07:23	478.00	479.50	479.50	+9.50	1	719
09:07:22	479.00	480.50	479.00	+9.00	1	718
09:07:20	480.00	480.50	480.00	+10.00	1	717
09:07:18	480.00	481.50	480.00	+10.00	1	716
09:07:18	481.00	482.00	480.00	+10.00	1	715
09:07:18	481.00	482.00	480.50	+10.50	3	714
09:07:18	481.00	482.00	481.00	+11.00	1	711
09:07:17	481.50	482.00	481.50	+11.50	1	710
09:07:17	480.00	481.50	481.50	+11.50	1	709
09:07:17	479.00	480.00	480.00	+10.00	6	708
09:07:17	479.00	480.00	480.00	+10.00	10	702
09:07:17	479.50	480.00	479.50	+9.50	1	692
09:07:16	479.50	480.00	479.50	+9.50	1	691
09:07:14	479.00	480.00	480.00	+10.00	1	690
09:07:12	479.00	480.00	480.00	+10.00	2	689
09:07:11	479.00	480.00	480.00	+10.00	1	687
09:07:11	479.50	480.00	479.50	+9.50	2	686
09:07:10	479.50	480.00	479.50	+9.50	1	684
09:07:10	479.00	479.50	479.50	+9.50	4	683
09:07:10	478.50	479.50	479.50	+9.50	1	679
09:07:10	478.00	479.00	479.00	+9.00	6	678
09:07:10	478.00	478.50	478.50	+8.50	3	672
09:07:10	477.50	478.00	478.00	+8.00	3	669
09:07:10	477.50	478.00	478.00	+8.00	3	666
09:07:08	477.00	478.00	478.00	+8.00	1	663
09:07:08	477.00	478.00	478.00	+8.00	1	662
09:07:02	477.00	477.50	477.50	+7.50	6	661
09:07:02	477.00	477.50	477.00	+7.00	1	655
09:06:57	476.00	477.00	477.00	+7.00	2	654
09:06:57	475.50	476.50	476.50	+6.50	2	652
09:06:57	475.00	476.00	476.00	+6.00	2	650
09:06:51	475.00	476.00	476.00	+6.00	1	648
09:06:51	475.50	476.50	475.50	+5.50	5	647
09:06:51	475.50	476.00	476.00	+6.00	3	642
09:06:41	474.50	475.00	475.00	+5.00	3	639
09:06:37	473.50	475.00	475.00	+5.00	1	636
09:06:37	475.00	475.50	475.00	+5.00	1	635
09:06:37	474.00	475.50	474.00	+4.00	2	634
09:06:32	473.50	475.00	475.00	+5.00	2	632
09:06:31	473.50	474.00	474.00	+4.00	1	630
09:06:26	473.50	474.00	474.00	+4.00	1	629
09:06:25	472.50	474.00	474.00	+4.00	1	628
09:06:23	472.50	473.50	473.50	+3.50	1	627
09:06:23	473.00	474.00	473.00	+3.00	2	626
09:06:23	473.00	474.00	473.00	+3.00	1	624
09:06:23	473.50	474.00	473.50	+3.50	2	623
09:06:19	474.50	475.00	474.50	+4.50	1	621
09:06:19	475.00	475.50	475.00	+5.00	2	620
09:06:19	475.50	476.00	475.50	+5.50	3	618
09:06:19	475.50	476.00	475.50	+5.50	4	615
09:06:16	476.00	476.50	476.00	+6.00	1	611
09:06:16	476.00	476.50	476.00	+6.00	1	610
09:06:16	476.50	477.00	476.50	+6.50	1	609
09:06:16	476.50	477.00	476.50	+6.50	1	608
09:06:02	475.50	476.50	476.50	+6.50	1	607
09:06:02	476.50	477.00	476.50	+6.50	1	606
09:06:00	475.50	477.00	477.00	+7.00	1	605
09:06:00	476.00	477.00	476.00	+6.00	1	604
09:06:00	476.50	477.00	476.50	+6.50	1	603
09:06:00	476.00	476.50	476.50	+6.50	1	602
09:05:57	476.00	476.50	476.50	+6.50	1	601
09:05:55	476.00	476.50	476.50	+6.50	1	600
09:05:50	475.50	476.50	476.50	+6.50	1	599
09:05:50	475.50	476.50	476.50	+6.50	1	598
09:05:47	475.50	476.00	476.00	+6.00	1	597
09:05:45	475.50	476.00	476.00	+6.00	1	596
09:05:44	475.50	476.00	476.00	+6.00	1	595
09:05:43	476.00	476.50	476.00	+6.00	2	594
09:05:40	476.50	477.50	476.50	+6.50	1	592
09:05:40	476.50	477.00	477.00	+7.00	1	591
09:05:40	476.50	477.00	477.00	+7.00	1	590
09:05:39	476.50	477.50	476.50	+6.50	1	589
09:05:37	476.50	477.00	476.50	+6.50	2	588
09:05:37	476.50	477.00	476.50	+6.50	2	586
09:05:37	476.50	477.00	476.50	+6.50	2	584
09:05:37	476.00	476.50	476.50	+6.50	2	582
09:05:35	475.50	476.50	476.50	+6.50	1	580
09:05:35	476.00	476.50	476.00	+6.00	1	579
09:05:35	476.00	476.50	476.00	+6.00	2	578
09:05:32	476.00	476.50	476.50	+6.50	2	576
09:05:31	476.00	477.00	477.00	+7.00	1	574
09:05:30	475.50	476.50	476.50	+6.50	1	573
09:05:28	475.50	476.50	476.50	+6.50	1	572
09:05:27	475.50	476.50	476.50	+6.50	1	571
09:05:25	475.00	476.50	476.50	+6.50	1	570
09:05:25	475.50	476.50	475.50	+5.50	1	569
09:05:24	475.50	476.00	476.00	+6.00	1	568
09:05:23	474.50	476.00	476.00	+6.00	2	567
09:05:23	473.50	476.00	476.00	+6.00	1	565
09:05:22	473.50	475.50	475.50	+5.50	1	564
09:05:22	473.00	475.00	475.00	+5.00	3	563
09:05:21	473.00	474.50	474.50	+4.50	1	560
09:05:21	473.00	473.50	473.50	+3.50	2	559
09:05:21	473.50	474.00	473.50	+3.50	4	557
09:05:21	473.50	474.50	473.50	+3.50	4	553
09:05:21	473.50	474.50	473.50	+3.50	2	549
09:05:21	473.50	474.50	473.50	+3.50	2	547
09:05:21	474.00	475.00	473.50	+3.50	5	545
09:05:21	474.00	475.00	474.00	+4.00	1	540
09:05:21	474.00	475.00	474.00	+4.00	2	539
09:05:21	474.50	475.00	474.50	+4.50	2	537
09:05:21	474.50	475.00	474.50	+4.50	1	535
09:05:21	475.00	475.50	475.00	+5.00	8	534
09:05:21	475.00	475.50	475.00	+5.00	1	526
09:05:20	475.00	475.50	475.00	+5.00	5	525
09:05:20	475.00	475.50	475.00	+5.00	1	520
09:05:20	475.00	475.50	475.00	+5.00	5	519
09:05:20	475.50	476.00	475.50	+5.50	3	514
09:05:20	475.50	476.00	475.50	+5.50	1	511
09:05:20	475.50	476.00	476.00	+6.00	1	510
09:05:15	475.00	476.00	476.00	+6.00	1	509
09:05:15	475.00	476.00	476.00	+6.00	1	508
09:05:15	475.50	476.00	475.50	+5.50	1	507
09:05:10	475.50	477.00	477.00	+7.00	1	506
09:05:10	476.00	477.00	476.00	+6.00	1	505
09:05:10	475.00	476.00	476.00	+6.00	3	504
09:05:09	475.00	476.00	476.00	+6.00	1	501
09:05:06	475.50	476.00	476.00	+6.00	1	500
09:05:05	475.00	476.00	476.00	+6.00	1	499
09:05:01	475.00	476.00	475.00	+5.00	1	498
09:05:00	475.00	476.00	476.00	+6.00	1	497
09:04:58	475.00	475.50	475.50	+5.50	1	496
09:04:57	475.50	476.00	475.50	+5.50	1	495
09:04:57	475.50	476.00	475.50	+5.50	1	494
09:04:55	475.00	476.00	476.00	+6.00	1	493
09:04:51	475.50	476.00	475.50	+5.50	1	492
09:04:51	475.50	476.50	475.50	+5.50	1	491
09:04:50	475.50	477.50	477.50	+7.50	1	490
09:04:50	475.50	476.50	476.50	+6.50	1	489
09:04:47	475.00	475.50	476.00	+6.00	1	488
09:04:47	475.00	475.50	475.50	+5.50	4	487
09:04:47	475.50	476.00	475.50	+5.50	4	483
09:04:47	475.50	476.50	475.50	+5.50	1	479
09:04:45	475.00	475.50	475.50	+5.50	1	478
09:04:44	475.50	476.00	475.50	+5.50	2	477
09:04:44	475.50	476.00	476.00	+6.00	1	475
09:04:44	476.00	476.50	476.00	+6.00	4	474
09:04:43	475.50	476.00	476.00	+6.00	1	470
09:04:43	475.50	476.00	476.00	+6.00	1	469
09:04:40	475.50	476.00	475.50	+5.50	1	468
09:04:40	475.00	475.50	475.50	+5.50	1	467
09:04:38	476.00	476.50	476.00	+6.00	1	466
09:04:36	474.00	476.00	476.00	+6.00	1	465
09:04:36	474.00	476.00	476.00	+6.00	1	464
09:04:36	475.50	476.50	475.50	+5.50	1	463
09:04:35	475.00	476.00	476.00	+6.00	1	462
09:04:35	475.00	476.00	475.00	+5.00	1	461
09:04:32	475.00	476.00	476.00	+6.00	1	460
09:04:32	474.50	475.50	475.50	+5.50	1	459
09:04:32	475.50	476.00	475.50	+5.50	1	458
09:04:30	475.00	476.00	475.00	+5.00	1	457
09:04:30	475.00	476.00	476.00	+6.00	1	456
09:04:28	474.50	475.50	475.50	+5.50	1	455
09:04:28	474.50	475.50	475.50	+5.50	1	454
09:04:28	474.00	476.00	476.00	+6.00	1	453
09:04:28	474.00	476.00	476.00	+6.00	1	452
09:04:28	474.00	476.00	476.00	+6.00	1	451
09:04:28	474.00	475.50	475.50	+5.50	1	450
09:04:28	473.50	475.00	475.00	+5.00	1	449
09:04:28	473.50	475.00	475.00	+5.00	1	448
09:04:28	473.50	475.00	475.00	+5.00	1	447
09:04:28	473.50	475.00	475.00	+5.00	1	446
09:04:28	473.50	475.00	475.00	+5.00	2	445
09:04:27	473.00	473.50	473.50	+3.50	1	443
09:04:25	472.50	473.50	473.50	+3.50	1	442
09:04:24	472.50	473.00	473.00	+3.00	1	441
09:04:24	472.50	473.00	473.00	+3.00	1	440
09:04:21	472.50	473.00	473.00	+3.00	1	439
09:04:20	472.50	473.00	473.00	+3.00	1	438
09:04:16	472.50	473.00	473.00	+3.00	1	437
09:04:13	472.50	473.50	472.50	+2.50	1	436
09:04:13	472.50	473.50	473.50	+3.50	1	435
09:04:12	472.00	473.00	473.00	+3.00	1	434
09:04:10	472.00	472.50	472.50	+2.50	1	433
09:04:09	472.50	473.50	472.50	+2.50	1	432
09:04:08	473.00	474.00	473.00	+3.00	1	431
09:04:08	471.50	473.50	473.50	+3.50	1	430
09:04:08	471.50	473.50	473.50	+3.50	1	429
09:04:08	471.50	473.50	473.50	+3.50	1	428
09:04:06	470.00	472.00	472.00	+2.00	1	427
09:04:05	470.00	471.50	471.50	+1.50	1	426
09:04:03	471.50	472.00	471.50	+1.50	1	425
09:04:03	472.00	473.00	472.00	+2.00	1	424
09:04:03	472.00	473.00	472.00	+2.00	1	423
09:04:03	470.50	471.00	471.00	+1.00	1	422
09:04:02	470.00	470.50	470.50	+0.50	1	421
09:04:02	469.50	470.00	470.00	0	14	420
09:04:02	469.50	470.00	469.50	-0.50	1	406
09:04:01	469.50	470.00	470.00	0	1	405
09:03:51	469.00	469.50	469.50	-0.50	1	404
09:03:48	469.00	469.50	469.50	-0.50	1	403
09:03:36	468.00	469.00	469.00	-1.00	1	402
09:03:35	468.00	468.50	468.50	-1.50	2	401
09:03:29	468.00	468.50	468.50	-1.50	1	399
09:03:28	469.00	470.00	469.00	-1.00	5	398
09:03:28	469.50	470.00	469.50	-0.50	6	393
09:03:27	469.50	470.00	470.00	0	1	387
09:03:22	469.00	469.50	469.50	-0.50	1	386
09:03:21	469.00	469.50	469.50	-0.50	2	385
09:03:21	469.00	469.50	469.50	-0.50	1	383
09:03:17	469.00	469.50	469.50	-0.50	1	382
09:03:14	468.00	469.00	469.00	-1.00	1	381
09:03:14	469.00	469.50	469.00	-1.00	1	380
09:03:13	469.00	469.50	469.00	-1.00	8	379
09:03:08	469.00	469.50	469.00	-1.00	1	371
09:03:08	467.50	469.00	469.00	-1.00	1	370
09:03:06	467.50	469.00	469.00	-1.00	1	369
09:03:03	467.50	469.00	469.00	-1.00	1	368
09:03:03	467.50	469.00	469.00	-1.00	2	367
09:03:03	467.00	468.50	468.50	-1.50	2	365
09:03:01	466.50	468.50	466.50	-3.50	1	363
09:03:00	465.50	467.00	467.00	-3.00	4	362
09:03:00	465.00	467.00	467.00	-3.00	2	358
09:02:59	465.00	467.00	467.00	-3.00	1	356
09:02:57	465.00	467.00	465.00	-5.00	1	355
09:02:53	464.50	465.50	465.50	-4.50	3	354
09:02:50	464.00	465.50	464.00	-6.00	1	351
09:02:49	463.50	464.50	464.50	-5.50	2	350
09:02:47	463.50	464.00	464.00	-6.00	1	348
09:02:43	463.50	465.00	463.50	-6.50	1	347
09:02:43	463.50	465.00	463.50	-6.50	1	346
09:02:43	463.50	465.00	463.50	-6.50	1	345
09:02:39	464.00	465.00	464.00	-6.00	1	344
09:02:39	465.00	465.50	465.00	-5.00	1	343
09:02:39	464.00	465.00	465.00	-5.00	2	342
09:02:38	464.00	465.00	464.00	-6.00	1	340
09:02:36	463.50	465.00	465.00	-5.00	1	339
09:02:36	464.00	465.50	464.00	-6.00	2	338
09:02:30	463.50	465.00	465.00	-5.00	1	336
09:02:30	463.00	464.00	464.00	-6.00	1	335
09:02:29	463.50	465.00	465.00	-5.00	1	334
09:02:28	465.00	466.00	465.00	-5.00	6	333
09:02:28	465.50	466.50	465.50	-4.50	7	327
09:02:28	466.00	467.00	466.00	-4.00	2	320
09:02:27	465.50	466.50	466.50	-3.50	1	318
09:02:27	465.50	466.50	466.50	-3.50	1	317
09:02:22	465.50	466.50	466.50	-3.50	1	316
09:02:12	466.50	467.00	466.50	-3.50	3	315
09:02:12	466.50	467.00	466.50	-3.50	1	312
09:02:12	466.50	467.00	466.50	-3.50	1	311
09:02:10	465.50	466.50	466.50	-3.50	1	310
09:02:03	464.00	465.50	465.50	-4.50	2	309
09:02:02	464.00	466.50	466.50	-3.50	1	307
09:02:02	466.00	467.50	466.00	-4.00	1	306
09:02:02	465.50	468.00	465.50	-4.50	4	305
09:02:02	465.50	466.00	466.00	-4.00	1	301
09:02:02	465.50	466.00	466.00	-4.00	1	300
09:02:02	465.50	468.00	465.50	-4.50	1	299
09:02:02	466.00	468.00	466.00	-4.00	1	298
09:02:01	466.00	468.00	468.00	-2.00	1	297
09:01:59	466.50	468.00	466.50	-3.50	1	296
09:01:57	466.00	468.00	468.00	-2.00	1	295
09:01:56	465.00	467.50	467.50	-2.50	2	294
09:01:55	465.50	468.00	468.00	-2.00	1	292
09:01:55	466.50	468.00	466.50	-3.50	2	291
09:01:55	466.50	468.50	466.50	-3.50	3	289
09:01:54	466.00	468.00	468.00	-2.00	1	286
09:01:52	465.00	466.50	466.50	-3.50	1	285
09:01:52	464.00	466.00	466.00	-4.00	1	284
09:01:52	464.00	466.00	466.00	-4.00	3	283
09:01:52	464.00	467.00	464.00	-6.00	1	280
09:01:52	464.50	467.00	464.50	-5.50	1	279
09:01:52	465.00	467.00	465.00	-5.00	1	278
09:01:52	465.00	467.00	465.00	-5.00	1	277
09:01:52	465.00	467.00	465.00	-5.00	1	276
09:01:52	466.00	467.50	466.00	-4.00	5	275
09:01:52	466.00	467.50	466.00	-4.00	1	270
09:01:52	466.50	467.50	466.50	-3.50	12	269
09:01:52	466.50	468.50	466.50	-3.50	1	257
09:01:52	467.00	468.50	467.00	-3.00	1	256
09:01:52	467.00	468.50	467.00	-3.00	1	255
09:01:52	467.50	468.50	467.50	-2.50	2	254
09:01:51	468.00	469.00	468.00	-2.00	7	252
09:01:49	468.50	469.00	468.50	-1.50	3	245
09:01:49	468.50	469.00	468.50	-1.50	1	242
09:01:47	469.00	469.50	469.00	-1.00	1	241
09:01:44	468.00	469.50	469.50	-0.50	1	240
09:01:42	468.50	469.50	468.50	-1.50	2	239
09:01:40	468.00	469.50	469.50	-0.50	1	237
09:01:39	468.00	469.00	469.00	-1.00	1	236
09:01:39	468.50	470.00	468.50	-1.50	4	235
09:01:37	469.00	470.00	469.00	-1.00	2	231
09:01:33	469.50	470.00	469.50	-0.50	1	229
09:01:33	469.50	470.00	469.50	-0.50	1	228
09:01:27	469.50	470.50	469.50	-0.50	3	227
09:01:27	469.00	470.00	470.00	0	1	224
09:01:26	468.50	470.00	470.00	0	1	223
09:01:24	468.50	470.00	470.00	0	1	222
09:01:24	469.00	470.00	469.00	-1.00	1	221
09:01:24	469.00	470.00	470.00	0	1	220
09:01:18	470.00	470.50	470.00	0	1	219
09:01:18	469.50	470.50	469.50	-0.50	1	218
09:01:17	468.50	470.00	470.00	0	1	217
09:01:17	468.50	469.50	469.50	-0.50	1	216
09:01:12	468.50	470.00	468.50	-1.50	1	215
09:01:12	468.50	470.50	468.50	-1.50	1	214
09:01:12	468.50	470.50	468.50	-1.50	1	213
09:01:12	469.00	471.00	469.00	-1.00	2	212
09:01:12	469.50	471.00	469.50	-0.50	2	210
09:01:12	469.50	471.00	471.00	+1.00	1	208
09:01:11	469.50	470.50	470.50	+0.50	1	207
09:01:11	470.00	471.00	470.00	0	1	206
09:01:11	470.00	471.50	470.00	0	1	205
09:01:11	470.00	471.50	470.00	0	36	204
09:01:10	471.50	472.50	471.50	+1.50	1	168
09:01:07	470.00	471.00	472.50	+2.50	1	167
09:01:07	470.00	471.00	472.00	+2.00	3	166
09:01:07	470.00	471.00	471.00	+1.00	1	163
09:01:03	470.00	472.00	472.00	+2.00	1	162
09:01:02	470.00	471.50	471.50	+1.50	1	161
09:01:02	470.50	472.00	470.50	+0.50	1	160
09:01:02	470.50	472.00	470.50	+0.50	7	159
09:01:02	471.00	472.50	471.00	+1.00	9	152
09:01:01	471.00	472.50	472.50	+2.50	5	143
09:01:00	471.00	472.50	472.50	+2.50	1	138
09:01:00	472.50	473.00	472.50	+2.50	1	137
09:00:57	471.00	473.00	473.00	+3.00	1	136
09:00:56	471.00	472.50	472.50	+2.50	1	135
09:00:56	471.00	472.50	472.50	+2.50	1	134
09:00:54	472.50	473.00	472.50	+2.50	1	133
09:00:54	472.50	473.00	472.50	+2.50	5	132
09:00:53	471.00	472.50	472.50	+2.50	1	127
09:00:52	471.50	473.00	473.00	+3.00	1	126
09:00:51	471.50	473.00	473.00	+3.00	1	125
09:00:50	471.50	472.50	472.50	+2.50	1	124
09:00:50	471.50	472.50	472.50	+2.50	1	123
09:00:50	471.50	472.50	472.50	+2.50	1	122
09:00:50	471.50	472.50	471.50	+1.50	1	121
09:00:50	472.00	472.50	472.00	+2.00	3	120
09:00:50	472.50	473.00	472.50	+2.50	2	117
09:00:47	472.50	473.50	473.50	+3.50	1	115
09:00:47	472.50	473.50	473.50	+3.50	1	114
09:00:46	473.00	474.00	473.00	+3.00	2	113
09:00:44	472.00	474.00	474.00	+4.00	1	111
09:00:44	472.00	473.50	473.50	+3.50	1	110
09:00:43	474.00	475.50	472.50	+2.50	5	109
09:00:43	474.00	475.50	473.00	+3.00	3	104
09:00:43	474.00	475.50	473.50	+3.50	1	101
09:00:43	474.00	475.50	474.00	+4.00	1	100
09:00:43	474.50	476.00	474.50	+4.50	1	99
09:00:43	474.50	476.00	476.00	+6.00	1	98
09:00:37	474.00	475.50	476.00	+6.00	1	97
09:00:37	474.00	475.50	475.50	+5.50	1	96
09:00:35	474.50	476.50	476.50	+6.50	1	95
09:00:35	473.50	474.50	474.50	+4.50	1	94
09:00:35	473.00	474.00	474.00	+4.00	2	93
09:00:30	471.50	473.00	473.00	+3.00	1	91
09:00:28	471.00	472.50	472.50	+2.50	1	90
09:00:26	471.50	473.00	471.50	+1.50	1	89
09:00:23	471.50	473.50	473.50	+3.50	1	88
09:00:23	473.00	474.00	473.00	+3.00	9	87
09:00:23	473.00	474.00	474.00	+4.00	3	78
09:00:23	473.50	474.50	473.50	+3.50	10	75
09:00:23	474.50	475.00	474.50	+4.50	1	65
09:00:23	474.00	475.50	474.00	+4.00	5	64
09:00:22	475.00	475.50	475.00	+5.00	1	59
09:00:22	474.00	475.50	475.50	+5.50	1	58
09:00:22	474.00	475.50	474.00	+4.00	1	57
09:00:17	475.00	476.50	475.00	+5.00	2	56
09:00:17	476.00	479.00	475.50	+5.50	1	54
09:00:17	476.00	479.00	476.00	+6.00	3	53
09:00:17	476.50	477.00	476.50	+6.50	1	50
09:00:17	476.00	477.00	477.00	+7.00	1	49
09:00:17	475.00	476.00	476.00	+6.00	1	48
09:00:16	475.00	476.00	476.00	+6.00	1	47
09:00:16	475.50	476.00	476.00	+6.00	5	46
09:00:16	--	--	475.50	+5.50	41	41

　

其他人也逛...

買一送一【波那斯限時下殺】一級能效奈米空氣清淨機(超細奈米級淨化/1級能效/99.9%殺菌)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Samsung Galaxy S25 Ultra (12G/512G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

MyCard 10000點虛擬點數卡

PChome 購物儲值6,000元

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

MyCard 5000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

MyCard 3000點虛擬點數卡

大潤發5000元即享券(餘額型)

MyCard 3290點虛擬點數卡

統一超商10000元虛擬商品卡

App Store Card $ 1000 - 數位序號

奇偶去年每股賺6.21元盈餘分配...

北極星藥業擬減資50%彌補虧損 ...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧美伊戰爭牽動全球航運顏益財：...
‧上櫃公司2月營收年增9% 半導體...
‧台肥：半年內肥料供貨無虞農民...

加密貨幣

比特幣BTC	70782.86	2,380.14	3.48%
以太幣ETH	2071.86	78.87	3.96%
瑞波幣XRP	1.40	0.04	2.80%
比特幣現金BCH	457.65	13.14	2.95%
萊特幣LTC	55.03	1.31	2.44%
卡達幣ADA	0.265473	0.01	4.11%
波場幣TRX	0.291163	0.01	1.98%
恆星幣XLM	0.160144	0.01	6.30%

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。