最新[公告] 皇翔:公告處分有價證券熱門[公告] 廣穎:公告本公司審計委員會成員任期屆滿異動

更新報價

興　勤 (2428) 電子零組件業上市

316.00 ▲+17.00 +5.69% 11.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+17.00	3,571	315.50	5	316.00	18	299.00	322.00	299.00	299.00

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	315.50	316.00	316.00	+17.00	4	3571
13:30:00	315.50	316.00	316.00	+17.00	116	3567
13:24:41	314.50	315.00	315.00	+16.00	1	3451
13:24:28	314.00	315.00	314.00	+15.00	1	3450
13:24:20	314.00	315.00	315.00	+16.00	1	3449
13:24:18	314.00	315.00	314.00	+15.00	1	3448
13:23:38	314.50	315.00	314.50	+15.50	5	3447
13:23:38	314.50	315.00	315.00	+16.00	1	3442
13:23:35	314.50	315.00	315.00	+16.00	1	3441
13:23:29	314.00	314.50	314.50	+15.50	3	3440
13:23:28	314.00	314.50	314.00	+15.00	4	3437
13:23:16	314.00	314.50	314.50	+15.50	1	3433
13:23:16	314.00	314.50	314.50	+15.50	1	3432
13:23:01	314.00	314.50	314.00	+15.00	1	3431
13:22:14	314.00	314.50	314.50	+15.50	1	3430
13:22:04	314.50	315.00	314.50	+15.50	3	3429
13:21:59	314.50	315.00	314.50	+15.50	1	3426
13:21:58	314.50	315.00	314.50	+15.50	1	3425
13:21:55	314.50	315.00	314.50	+15.50	1	3424
13:21:32	313.50	314.50	314.50	+15.50	3	3423
13:21:29	313.50	314.50	314.50	+15.50	1	3420
13:21:24	313.50	314.00	314.00	+15.00	6	3419
13:21:24	313.50	314.00	314.00	+15.00	1	3413
13:21:24	313.50	314.00	314.00	+15.00	7	3412
13:21:24	313.50	314.00	314.00	+15.00	2	3405
13:21:21	313.50	314.00	313.50	+14.50	3	3403
13:21:20	313.50	314.00	313.50	+14.50	1	3400
13:21:19	313.50	314.00	313.50	+14.50	1	3399
13:21:14	313.50	314.00	313.50	+14.50	1	3398
13:21:12	313.50	314.00	313.50	+14.50	3	3397
13:21:02	313.50	314.00	313.50	+14.50	3	3394
13:20:55	313.50	314.00	313.50	+14.50	1	3391
13:20:54	313.50	314.00	313.50	+14.50	1	3390
13:20:53	313.50	314.00	313.50	+14.50	1	3389
13:20:32	313.50	314.00	313.50	+14.50	1	3388
13:19:56	313.50	314.00	313.50	+14.50	1	3387
13:19:56	313.50	314.00	313.50	+14.50	7	3386
13:19:45	313.50	314.00	313.50	+14.50	1	3379
13:19:38	313.50	314.00	313.50	+14.50	1	3378
13:19:20	313.50	314.00	313.50	+14.50	1	3377
13:19:17	313.50	314.00	313.50	+14.50	1	3376
13:19:10	313.50	314.00	313.50	+14.50	1	3375
13:18:36	313.50	314.00	313.50	+14.50	1	3374
13:18:20	313.50	314.00	313.50	+14.50	1	3373
13:18:12	313.00	314.00	314.00	+15.00	1	3372
13:18:08	313.50	314.00	313.50	+14.50	1	3371
13:18:07	313.00	313.50	313.50	+14.50	1	3370
13:17:52	313.00	313.50	313.50	+14.50	1	3369
13:17:02	313.00	313.50	313.50	+14.50	1	3368
13:17:02	313.00	313.50	313.50	+14.50	8	3367
13:16:36	312.50	313.50	312.50	+13.50	1	3359
13:16:34	312.50	313.50	313.50	+14.50	2	3358
13:16:34	312.50	313.50	313.50	+14.50	1	3356
13:16:30	313.00	313.50	313.00	+14.00	1	3355
13:16:15	312.50	313.00	313.00	+14.00	2	3354
13:16:09	313.00	313.50	313.00	+14.00	1	3352
13:16:05	313.00	313.50	313.00	+14.00	2	3351
13:15:46	312.50	313.50	312.50	+13.50	1	3349
13:15:32	312.50	313.00	313.00	+14.00	2	3348
13:14:56	312.50	313.00	312.50	+13.50	1	3346
13:14:51	312.50	313.00	313.00	+14.00	1	3345
13:14:20	313.00	313.50	313.00	+14.00	2	3344
13:14:15	313.00	313.50	313.00	+14.00	5	3342
13:14:11	313.00	313.50	313.00	+14.00	1	3337
13:13:55	313.00	313.50	313.00	+14.00	3	3336
13:13:23	313.00	313.50	313.50	+14.50	3	3333
13:13:08	313.00	313.50	313.00	+14.00	1	3330
13:12:40	313.00	313.50	313.00	+14.00	1	3329
13:12:06	313.00	313.50	313.50	+14.50	4	3328
13:12:02	313.50	314.00	313.50	+14.50	5	3324
13:10:37	313.50	314.50	313.50	+14.50	1	3319
13:10:23	313.50	314.50	313.50	+14.50	1	3318
13:10:08	314.00	314.50	314.50	+15.50	1	3317
13:10:06	313.50	314.00	314.00	+15.00	4	3316
13:10:06	313.50	314.00	314.00	+15.00	2	3312
13:10:06	313.00	313.50	313.50	+14.50	5	3310
13:09:18	313.00	313.50	313.00	+14.00	1	3305
13:08:44	313.00	313.50	313.00	+14.00	1	3304
13:08:14	313.00	313.50	313.00	+14.00	1	3303
13:07:23	313.00	313.50	313.00	+14.00	1	3302
13:07:23	313.00	313.50	313.00	+14.00	1	3301
13:07:17	313.50	314.50	313.00	+14.00	10	3300
13:07:17	313.50	314.50	313.50	+14.50	5	3290
13:07:04	313.50	314.50	313.50	+14.50	1	3285
13:07:04	313.50	314.50	313.50	+14.50	1	3284
13:07:03	313.50	314.50	313.50	+14.50	1	3283
13:07:03	313.50	314.50	313.50	+14.50	1	3282
13:07:03	313.50	314.50	313.50	+14.50	1	3281
13:07:03	314.00	314.50	314.00	+15.00	1	3280
13:06:29	314.00	314.50	314.50	+15.50	1	3279
13:06:25	314.00	314.50	314.00	+15.00	3	3278
13:06:11	314.00	315.00	314.00	+15.00	1	3275
13:06:11	314.00	315.00	314.00	+15.00	1	3274
13:06:10	314.00	315.00	314.00	+15.00	1	3273
13:06:09	314.00	315.00	314.00	+15.00	1	3272
13:06:09	314.00	315.00	314.00	+15.00	1	3271
13:05:01	314.50	315.00	314.50	+15.50	1	3270
13:04:46	314.50	315.00	314.50	+15.50	1	3269
13:04:28	314.50	315.00	314.50	+15.50	1	3268
13:03:54	314.00	315.00	314.00	+15.00	2	3267
13:03:12	314.50	315.00	314.50	+15.50	2	3265
13:02:47	314.50	315.00	314.50	+15.50	1	3263
13:02:44	314.00	314.50	314.50	+15.50	1	3262
13:02:36	314.00	314.50	314.50	+15.50	1	3261
13:02:07	314.00	314.50	314.50	+15.50	1	3260
13:02:00	313.50	314.00	314.00	+15.00	1	3259
13:02:00	313.50	314.00	314.00	+15.00	2	3258
13:01:58	313.50	314.00	314.00	+15.00	1	3256
13:01:51	313.50	314.00	314.00	+15.00	2	3255
13:01:33	313.50	314.00	313.50	+14.50	1	3253
12:59:54	313.50	314.00	313.50	+14.50	1	3252
12:59:02	313.50	314.00	313.50	+14.50	1	3251
12:58:43	313.50	314.00	313.50	+14.50	1	3250
12:58:35	313.50	314.00	313.50	+14.50	1	3249
12:58:00	313.50	314.00	314.00	+15.00	1	3248
12:56:08	313.50	314.50	313.50	+14.50	1	3247
12:55:54	313.50	314.50	313.50	+14.50	1	3246
12:55:16	313.50	314.50	314.50	+15.50	1	3245
12:55:16	313.00	314.00	314.00	+15.00	6	3244
12:55:16	313.00	313.50	313.50	+14.50	4	3238
12:54:57	313.00	313.50	313.50	+14.50	3	3234
12:54:57	313.00	313.50	313.00	+14.00	1	3231
12:54:37	313.00	313.50	313.00	+14.00	5	3230
12:54:19	313.50	314.00	313.50	+14.50	4	3225
12:53:55	313.50	314.00	314.00	+15.00	1	3221
12:53:48	313.50	314.00	313.50	+14.50	1	3220
12:53:15	313.50	314.00	313.50	+14.50	10	3219
12:52:49	313.50	314.00	314.00	+15.00	1	3209
12:52:31	313.50	314.00	314.00	+15.00	1	3208
12:52:18	313.50	314.00	314.00	+15.00	1	3207
12:51:59	313.50	314.00	314.00	+15.00	1	3206
12:51:27	313.50	314.00	313.50	+14.50	1	3205
12:50:20	313.50	314.50	313.50	+14.50	1	3204
12:50:06	314.00	314.50	314.00	+15.00	1	3203
12:49:57	313.50	314.50	314.50	+15.50	1	3202
12:49:46	313.50	314.00	314.00	+15.00	4	3201
12:49:41	313.50	314.00	314.00	+15.00	1	3197
12:49:06	313.50	314.00	313.50	+14.50	1	3196
12:49:05	313.50	314.00	314.00	+15.00	1	3195
12:48:57	313.50	314.00	314.00	+15.00	1	3194
12:45:19	313.50	314.00	313.50	+14.50	1	3193
12:45:09	313.50	314.00	313.50	+14.50	1	3192
12:45:05	313.50	314.00	314.00	+15.00	1	3191
12:45:05	313.00	313.50	313.50	+14.50	4	3190
12:43:50	313.00	313.50	313.00	+14.00	1	3186
12:42:58	313.00	313.50	313.50	+14.50	1	3185
12:42:53	313.00	313.50	313.50	+14.50	1	3184
12:42:52	313.00	313.50	313.50	+14.50	1	3183
12:42:32	313.00	313.50	313.50	+14.50	1	3182
12:42:11	313.00	313.50	313.00	+14.00	1	3181
12:41:50	313.00	313.50	313.00	+14.00	1	3180
12:41:17	312.50	313.00	313.00	+14.00	1	3179
12:41:08	312.50	313.00	313.00	+14.00	1	3178
12:40:24	312.50	313.50	312.50	+13.50	1	3177
12:39:17	312.00	312.50	312.50	+13.50	3	3176
12:39:17	312.50	313.50	312.50	+13.50	12	3173
12:38:44	312.50	313.00	313.00	+14.00	5	3161
12:38:26	312.00	312.50	312.50	+13.50	1	3156
12:38:21	312.50	313.50	312.50	+13.50	1	3155
12:38:16	312.00	313.00	313.00	+14.00	2	3154
12:38:05	312.50	313.50	312.00	+13.00	6	3152
12:38:05	312.50	313.50	312.50	+13.50	4	3146
12:37:36	312.00	313.50	312.00	+13.00	1	3142
12:37:35	312.00	313.00	313.00	+14.00	1	3141
12:37:29	312.50	313.50	312.00	+13.00	4	3140
12:37:29	312.50	313.50	312.50	+13.50	6	3136
12:37:26	312.50	313.50	312.50	+13.50	1	3130
12:36:54	312.00	312.50	312.50	+13.50	1	3129
12:36:54	312.50	313.50	312.50	+13.50	1	3128
12:36:49	312.50	313.50	312.50	+13.50	1	3127
12:36:48	312.50	313.50	312.50	+13.50	2	3126
12:36:41	312.50	313.50	312.50	+13.50	1	3124
12:36:18	313.00	313.50	312.50	+13.50	6	3123
12:36:18	313.00	313.50	313.00	+14.00	4	3117
12:36:04	313.00	313.50	313.50	+14.50	1	3113
12:34:41	313.00	313.50	313.00	+14.00	1	3112
12:33:33	313.50	314.00	313.50	+14.50	1	3111
12:33:13	313.00	314.00	313.00	+14.00	1	3110
12:32:27	313.00	314.00	314.00	+15.00	1	3109
12:32:26	313.00	314.00	313.00	+14.00	1	3108
12:32:05	313.00	314.00	313.00	+14.00	1	3107
12:31:32	313.00	314.00	313.00	+14.00	1	3106
12:31:26	312.50	313.00	313.00	+14.00	1	3105
12:31:22	313.00	314.00	313.00	+14.00	3	3104
12:31:13	313.00	314.00	313.00	+14.00	1	3101
12:30:07	312.50	313.00	313.00	+14.00	2	3100
12:29:36	313.00	314.00	313.00	+14.00	2	3098
12:29:08	313.00	314.50	313.00	+14.00	1	3096
12:29:06	313.50	314.50	313.50	+14.50	1	3095
12:28:35	313.00	314.50	313.00	+14.00	16	3094
12:28:15	313.50	314.50	313.50	+14.50	1	3078
12:28:09	313.50	314.50	313.50	+14.50	1	3077
12:28:08	313.50	314.50	313.50	+14.50	1	3076
12:27:52	313.50	314.50	313.50	+14.50	1	3075
12:27:31	313.50	314.50	313.50	+14.50	2	3074
12:26:57	313.50	314.00	313.50	+14.50	1	3072
12:25:49	313.50	314.00	314.00	+15.00	1	3071
12:25:33	313.50	314.00	313.50	+14.50	1	3070
12:25:23	313.50	314.50	313.50	+14.50	1	3069
12:24:16	314.00	314.50	314.00	+15.00	1	3068
12:23:58	314.00	314.50	314.00	+15.00	1	3067
12:22:10	313.50	315.00	313.50	+14.50	3	3066
12:22:00	313.50	315.00	313.50	+14.50	1	3063
12:21:45	313.50	314.00	314.50	+15.50	2	3062
12:21:45	313.50	314.00	314.00	+15.00	2	3060
12:21:36	313.50	314.50	313.50	+14.50	1	3058
12:21:22	313.50	314.50	313.50	+14.50	1	3057
12:21:20	314.00	315.00	314.00	+15.00	2	3056
12:20:44	314.50	315.00	314.50	+15.50	1	3054
12:19:24	314.50	315.00	315.00	+16.00	1	3053
12:19:11	315.00	315.50	315.00	+16.00	1	3052
12:19:11	315.00	315.50	315.00	+16.00	1	3051
12:18:25	315.00	315.50	315.50	+16.50	1	3050
12:16:52	315.00	315.50	315.50	+16.50	1	3049
12:14:08	314.50	315.00	315.00	+16.00	6	3048
12:13:54	314.00	314.50	314.50	+15.50	4	3042
12:12:32	313.50	314.00	314.00	+15.00	2	3038
12:12:32	313.00	313.50	313.50	+14.50	19	3036
12:12:31	313.00	313.50	313.50	+14.50	1	3017
12:12:24	313.50	314.00	313.50	+14.50	1	3016
12:12:02	313.50	314.00	313.50	+14.50	2	3015
12:11:15	313.50	314.00	314.00	+15.00	1	3013
12:11:08	314.00	314.50	314.00	+15.00	7	3012
12:10:10	314.00	314.50	314.00	+15.00	1	3005
12:09:56	314.00	314.50	314.00	+15.00	1	3004
12:09:52	314.00	314.50	314.00	+15.00	1	3003
12:09:27	313.50	314.50	313.50	+14.50	1	3002
12:09:27	313.50	314.50	313.50	+14.50	1	3001
12:09:00	314.00	315.00	314.00	+15.00	1	3000
12:08:40	314.00	315.00	314.00	+15.00	1	2999
12:08:32	314.00	315.00	314.00	+15.00	1	2998
12:08:32	314.50	315.00	314.50	+15.50	1	2997
12:08:21	314.00	314.50	314.50	+15.50	1	2996
12:08:11	314.00	314.50	314.50	+15.50	2	2995
12:08:04	314.00	314.50	314.50	+15.50	2	2993
12:07:42	314.00	314.50	314.50	+15.50	1	2991
12:07:37	314.50	315.00	314.50	+15.50	2	2990
12:07:32	314.50	315.00	314.50	+15.50	1	2988
12:07:15	314.50	315.00	314.50	+15.50	1	2987
12:07:09	314.50	315.00	314.50	+15.50	1	2986
12:06:43	315.00	315.50	315.00	+16.00	1	2985
12:06:24	314.50	315.00	315.00	+16.00	1	2984
12:06:14	315.00	315.50	315.00	+16.00	8	2983
12:05:49	315.00	315.50	315.00	+16.00	1	2975
12:05:39	315.00	315.50	315.00	+16.00	5	2974
12:05:35	315.00	315.50	315.00	+16.00	1	2969
12:04:42	315.00	316.00	315.00	+16.00	1	2968
12:04:22	315.50	316.00	315.50	+16.50	1	2967
12:04:18	315.00	316.00	316.00	+17.00	2	2966
12:03:57	315.50	316.00	315.50	+16.50	12	2964
12:03:57	316.00	316.50	316.00	+17.00	16	2952
12:03:57	316.00	316.50	316.00	+17.00	2	2936
12:02:55	316.00	316.50	316.50	+17.50	1	2934
11:59:56	316.00	316.50	316.50	+17.50	1	2933
11:59:12	316.00	316.50	316.50	+17.50	1	2932
11:59:07	316.00	316.50	316.50	+17.50	1	2931
11:58:01	316.50	317.00	316.50	+17.50	1	2930
11:56:52	316.00	316.50	316.50	+17.50	5	2929
11:55:58	315.50	316.00	316.00	+17.00	1	2924
11:55:52	315.50	316.00	316.00	+17.00	1	2923
11:55:49	315.50	316.00	316.00	+17.00	1	2922
11:54:09	315.50	316.00	316.00	+17.00	1	2921
11:54:01	315.50	316.00	316.00	+17.00	1	2920
11:53:58	315.50	316.50	316.50	+17.50	1	2919
11:53:46	316.00	316.50	316.00	+17.00	10	2918
11:52:47	316.50	317.50	316.50	+17.50	3	2908
11:52:47	316.50	317.50	316.50	+17.50	1	2905
11:51:53	316.50	317.50	316.50	+17.50	1	2904
11:50:11	316.50	317.50	316.50	+17.50	1	2903
11:49:49	316.00	317.00	317.00	+18.00	3	2902
11:49:47	316.00	317.00	317.00	+18.00	1	2899
11:49:35	316.00	316.50	316.50	+17.50	1	2898
11:48:54	316.00	316.50	316.50	+17.50	2	2897
11:48:23	316.00	317.00	317.00	+18.00	1	2895
11:48:22	316.00	317.00	317.00	+18.00	1	2894
11:48:17	316.50	317.00	316.50	+17.50	2	2893
11:48:17	316.50	317.00	316.50	+17.50	1	2891
11:45:29	316.00	316.50	316.50	+17.50	2	2890
11:45:02	316.50	317.00	316.50	+17.50	1	2888
11:43:59	316.00	316.50	316.50	+17.50	1	2887
11:43:40	316.00	317.00	316.00	+17.00	1	2886
11:43:33	316.00	316.50	316.50	+17.50	1	2885
11:43:33	316.00	317.00	317.00	+18.00	2	2884
11:43:18	316.00	317.00	316.00	+17.00	1	2882
11:43:06	316.00	316.50	316.50	+17.50	1	2881
11:42:55	316.00	317.00	316.00	+17.00	4	2880
11:42:53	316.00	316.50	316.50	+17.50	1	2876
11:42:45	316.00	316.50	316.00	+17.00	1	2875
11:42:44	316.00	316.50	316.00	+17.00	1	2874
11:42:39	316.00	316.50	316.00	+17.00	5	2873
11:41:10	316.00	317.00	316.00	+17.00	1	2868
11:41:08	316.00	317.00	316.00	+17.00	1	2867
11:41:01	316.00	317.00	316.00	+17.00	2	2866
11:40:37	316.00	317.00	316.00	+17.00	1	2864
11:40:11	316.00	317.00	316.00	+17.00	1	2863
11:39:44	316.00	317.00	316.00	+17.00	1	2862
11:39:10	316.00	316.50	316.50	+17.50	2	2861
11:39:00	316.00	316.50	316.50	+17.50	1	2859
11:38:00	316.50	317.00	316.50	+17.50	1	2858
11:37:55	316.50	317.00	316.50	+17.50	1	2857
11:37:40	316.00	317.00	316.00	+17.00	1	2856
11:37:33	316.00	317.50	316.00	+17.00	1	2855
11:37:33	316.00	316.50	316.50	+17.50	1	2854
11:37:33	316.00	316.50	316.50	+17.50	1	2853
11:37:21	316.00	316.50	316.50	+17.50	1	2852
11:36:59	316.50	317.00	316.50	+17.50	1	2851
11:36:56	316.50	317.00	317.00	+18.00	1	2850
11:36:43	317.00	317.50	317.00	+18.00	12	2849
11:36:43	317.50	318.00	317.50	+18.50	8	2837
11:36:43	317.50	318.00	317.50	+18.50	1	2829
11:36:34	317.50	318.00	317.50	+18.50	1	2828
11:35:21	317.50	318.00	317.50	+18.50	1	2827
11:33:40	318.00	318.50	318.00	+19.00	7	2826
11:33:16	318.50	319.00	318.50	+19.50	1	2819
11:33:02	318.00	318.50	318.50	+19.50	1	2818
11:32:44	318.50	319.00	318.50	+19.50	3	2817
11:32:44	318.50	319.00	319.00	+20.00	1	2814
11:32:06	318.00	318.50	318.50	+19.50	1	2813
11:31:32	318.00	318.50	318.00	+19.00	1	2812
11:31:23	317.50	318.00	318.00	+19.00	1	2811
11:31:18	317.50	318.00	318.00	+19.00	1	2810
11:30:43	317.50	318.00	318.00	+19.00	1	2809
11:30:26	317.50	318.00	317.50	+18.50	1	2808
11:29:44	317.00	317.50	317.50	+18.50	1	2807
11:29:23	317.00	317.50	317.50	+18.50	1	2806
11:29:21	317.00	317.50	317.50	+18.50	1	2805
11:28:59	317.00	317.50	317.50	+18.50	1	2804
11:28:05	317.00	317.50	317.00	+18.00	1	2803
11:27:34	317.00	317.50	317.00	+18.00	1	2802
11:27:21	317.00	317.50	317.50	+18.50	1	2801
11:27:10	317.00	317.50	317.50	+18.50	1	2800
11:27:09	317.00	317.50	317.00	+18.00	2	2799
11:26:57	317.50	318.50	317.50	+18.50	1	2797
11:26:33	317.00	317.50	317.50	+18.50	1	2796
11:26:18	317.00	317.50	317.50	+18.50	1	2795
11:26:18	317.00	317.50	317.50	+18.50	1	2794
11:26:12	317.00	317.50	317.50	+18.50	2	2793
11:26:00	317.00	317.50	317.50	+18.50	1	2791
11:25:29	317.50	318.00	317.50	+18.50	1	2790
11:25:21	317.50	318.00	317.50	+18.50	1	2789
11:25:21	317.50	318.00	317.50	+18.50	4	2788
11:23:52	318.00	318.50	318.00	+19.00	7	2784
11:23:06	318.50	319.00	318.50	+19.50	4	2777
11:22:31	318.50	319.00	319.00	+20.00	1	2773
11:22:14	318.00	319.00	319.00	+20.00	1	2772
11:22:13	318.00	319.00	319.00	+20.00	2	2771
11:22:12	318.50	319.00	318.50	+19.50	1	2769
11:21:42	318.00	319.00	319.00	+20.00	1	2768
11:21:23	318.50	319.00	318.50	+19.50	4	2767
11:21:23	318.50	319.50	318.50	+19.50	6	2763
11:21:23	319.00	319.50	319.00	+20.00	7	2757
11:21:22	319.00	319.50	319.50	+20.50	1	2750
11:21:01	319.00	320.00	320.00	+21.00	1	2749
11:20:50	319.50	320.00	319.50	+20.50	1	2748
11:20:40	319.50	320.00	319.50	+20.50	1	2747
11:20:39	319.50	320.00	319.50	+20.50	1	2746
11:19:47	319.00	320.00	320.00	+21.00	1	2745
11:19:21	319.00	320.00	320.00	+21.00	1	2744
11:19:19	319.50	320.00	319.50	+20.50	13	2743
11:19:18	319.50	320.00	320.00	+21.00	1	2730
11:19:13	319.50	320.00	320.00	+21.00	1	2729
11:19:09	319.50	320.00	320.00	+21.00	1	2728
11:19:08	319.50	320.00	320.00	+21.00	1	2727
11:19:05	319.50	320.00	320.00	+21.00	1	2726
11:19:00	319.50	320.00	320.00	+21.00	1	2725
11:18:47	319.50	320.00	319.50	+20.50	1	2724
11:18:39	319.00	320.00	320.00	+21.00	1	2723
11:18:36	319.00	320.00	320.00	+21.00	2	2722
11:18:36	319.00	319.50	319.50	+20.50	1	2720
11:18:32	319.00	319.50	319.50	+20.50	1	2719
11:18:28	319.00	319.50	319.50	+20.50	1	2718
11:18:09	319.50	320.00	319.50	+20.50	2	2717
11:18:09	319.50	320.00	319.50	+20.50	1	2715
11:17:56	318.50	319.50	319.50	+20.50	2	2714
11:17:52	319.00	319.50	319.00	+20.00	1	2712
11:17:50	319.00	319.50	319.50	+20.50	1	2711
11:17:43	318.50	319.50	319.50	+20.50	1	2710
11:16:38	319.00	319.50	319.00	+20.00	5	2709
11:16:31	319.00	319.50	319.50	+20.50	1	2704
11:16:30	319.00	319.50	319.50	+20.50	1	2703
11:16:27	319.00	319.50	319.50	+20.50	2	2702
11:16:19	319.00	319.50	319.50	+20.50	1	2700
11:16:16	319.00	319.50	319.00	+20.00	1	2699
11:16:16	319.00	319.50	319.50	+20.50	1	2698
11:16:08	319.00	319.50	319.50	+20.50	4	2697
11:16:06	319.00	319.50	319.50	+20.50	1	2693
11:15:55	319.00	319.50	319.50	+20.50	1	2692
11:15:52	319.00	319.50	319.50	+20.50	1	2691
11:15:49	319.00	319.50	319.50	+20.50	3	2690
11:15:36	319.00	319.50	319.50	+20.50	1	2687
11:15:07	319.00	319.50	319.50	+20.50	3	2686
11:15:07	318.50	319.50	319.50	+20.50	2	2683
11:15:07	318.50	319.00	319.00	+20.00	4	2681
11:13:57	318.50	319.00	318.50	+19.50	5	2677
11:13:44	318.50	319.00	318.50	+19.50	1	2672
11:13:42	318.00	318.50	318.50	+19.50	1	2671
11:13:14	318.00	318.50	318.50	+19.50	1	2670
11:13:10	318.00	318.50	318.00	+19.00	1	2669
11:12:32	318.00	318.50	318.00	+19.00	1	2668
11:11:59	317.50	318.50	317.50	+18.50	1	2667
11:11:39	317.50	318.00	317.50	+18.50	2	2666
11:11:39	317.50	318.50	317.50	+18.50	1	2664
11:11:23	318.00	318.50	318.00	+19.00	1	2663
11:11:20	318.00	318.50	318.00	+19.00	1	2662
11:11:18	318.00	318.50	318.00	+19.00	1	2661
11:10:54	318.00	319.00	318.00	+19.00	3	2660
11:10:44	318.00	319.00	319.00	+20.00	1	2657
11:10:00	318.00	319.50	319.50	+20.50	1	2656
11:09:31	319.00	319.50	319.00	+20.00	1	2655
11:09:27	319.00	319.50	319.00	+20.00	1	2654
11:09:27	318.00	319.00	319.00	+20.00	2	2653
11:09:19	319.00	319.50	319.00	+20.00	1	2651
11:09:10	317.50	319.00	319.50	+20.50	3	2650
11:09:10	317.50	319.00	319.00	+20.00	3	2647
11:09:09	318.50	319.00	318.50	+19.50	2	2644
11:09:09	319.00	319.50	319.00	+20.00	1	2642
11:08:58	319.00	319.50	319.00	+20.00	1	2641
11:08:58	319.00	319.50	319.00	+20.00	2	2640
11:08:43	318.50	319.00	319.00	+20.00	1	2638
11:08:41	318.50	319.00	319.00	+20.00	1	2637
11:08:35	318.50	319.00	319.00	+20.00	1	2636
11:08:23	318.50	319.00	319.00	+20.00	1	2635
11:08:09	319.00	319.50	319.00	+20.00	1	2634
11:08:09	319.00	319.50	319.00	+20.00	1	2633
11:08:06	318.50	319.00	319.00	+20.00	1	2632
11:08:04	319.00	319.50	319.00	+20.00	1	2631
11:07:57	318.50	319.00	319.00	+20.00	1	2630
11:07:50	318.50	319.00	319.00	+20.00	1	2629
11:07:48	318.50	319.00	319.00	+20.00	1	2628
11:07:48	318.50	319.00	319.00	+20.00	1	2627
11:07:48	318.50	319.00	319.00	+20.00	1	2626
11:07:42	318.50	319.00	319.00	+20.00	1	2625
11:07:31	318.00	319.00	319.00	+20.00	1	2624
11:07:28	318.00	319.00	319.00	+20.00	1	2623
11:07:27	318.00	319.00	319.00	+20.00	2	2622
11:07:24	318.00	319.00	319.00	+20.00	1	2620
11:07:24	318.00	319.00	319.00	+20.00	2	2619
11:07:22	318.50	319.00	319.00	+20.00	1	2617
11:07:14	318.00	319.00	319.00	+20.00	1	2616
11:07:13	318.00	318.50	318.50	+19.50	2	2615
11:07:13	317.50	318.00	318.00	+19.00	10	2613
11:07:13	317.50	318.00	318.00	+19.00	3	2603
11:06:26	317.00	317.50	317.50	+18.50	1	2600
11:06:09	317.00	317.50	317.50	+18.50	1	2599
11:06:05	317.00	317.50	317.50	+18.50	1	2598
11:05:51	317.50	318.00	317.50	+18.50	4	2597
11:05:34	317.50	318.00	318.00	+19.00	1	2593
11:05:12	317.50	318.00	318.00	+19.00	1	2592
11:05:08	317.50	318.00	318.00	+19.00	1	2591
11:04:15	317.00	317.50	317.50	+18.50	1	2590
11:04:13	316.00	317.00	317.00	+18.00	3	2589
11:04:00	315.50	316.50	316.50	+17.50	2	2586
11:03:53	316.00	316.50	316.00	+17.00	2	2584
11:03:43	316.00	316.50	316.50	+17.50	1	2582
11:03:32	316.00	316.50	316.50	+17.50	1	2581
11:02:50	316.00	316.50	316.50	+17.50	1	2580
11:01:06	316.00	317.00	316.00	+17.00	3	2579
11:00:41	316.00	317.00	315.50	+16.50	2	2576
11:00:41	316.00	317.00	316.00	+17.00	3	2574
11:00:35	316.00	316.50	316.50	+17.50	2	2571
11:00:35	316.00	316.50	316.50	+17.50	1	2569
10:59:51	315.00	316.00	316.00	+17.00	3	2568
10:59:44	315.50	316.00	315.50	+16.50	1	2565
10:58:04	315.00	315.50	315.50	+16.50	1	2564
10:57:34	315.50	316.50	315.50	+16.50	1	2563
10:56:22	315.00	317.00	315.00	+16.00	1	2562
10:56:07	315.00	315.50	315.50	+16.50	1	2561
10:56:06	315.00	315.50	315.50	+16.50	2	2560
10:56:06	314.50	315.00	315.00	+16.00	2	2558
10:56:05	315.00	315.50	315.00	+16.00	2	2556
10:55:05	314.50	315.00	315.00	+16.00	1	2554
10:55:05	315.00	316.00	315.00	+16.00	3	2553
10:55:04	315.00	316.00	315.00	+16.00	1	2550
10:55:02	315.00	315.50	315.50	+16.50	2	2549
10:54:46	315.00	316.00	315.00	+16.00	2	2547
10:54:46	315.00	315.50	315.50	+16.50	1	2545
10:54:23	315.00	316.00	315.00	+16.00	1	2544
10:54:19	315.00	315.50	315.50	+16.50	1	2543
10:54:12	315.00	315.50	315.50	+16.50	2	2542
10:53:50	315.00	316.00	316.00	+17.00	1	2540
10:53:50	315.00	316.00	316.00	+17.00	1	2539
10:53:33	315.00	315.50	315.50	+16.50	1	2538
10:53:33	315.00	315.50	315.50	+16.50	4	2537
10:53:23	315.00	315.50	315.00	+16.00	1	2533
10:53:17	314.50	315.00	315.00	+16.00	3	2532
10:53:15	314.50	315.00	315.00	+16.00	1	2529
10:53:10	314.50	315.50	315.50	+16.50	2	2528
10:53:10	315.00	316.00	315.00	+16.00	4	2526
10:53:09	315.00	315.50	315.50	+16.50	1	2522
10:52:55	315.00	316.00	315.00	+16.00	2	2521
10:52:50	315.00	315.50	315.50	+16.50	1	2519
10:52:43	315.00	315.50	315.50	+16.50	4	2518
10:52:43	315.50	316.50	315.50	+16.50	1	2514
10:52:34	315.00	315.50	315.50	+16.50	1	2513
10:52:15	315.00	316.50	315.00	+16.00	1	2512
10:52:09	315.50	316.50	315.00	+16.00	1	2511
10:52:09	315.50	316.50	315.50	+16.50	1	2510
10:51:59	315.00	316.50	315.00	+16.00	1	2509
10:51:44	315.00	316.50	315.00	+16.00	1	2508
10:51:42	315.00	316.00	316.00	+17.00	2	2507
10:51:11	316.00	316.50	316.00	+17.00	1	2505
10:51:00	316.00	316.50	316.00	+17.00	1	2504
10:50:36	316.00	316.50	316.00	+17.00	1	2503
10:50:25	315.50	316.00	316.00	+17.00	4	2502
10:50:06	315.50	316.50	316.50	+17.50	1	2498
10:49:39	316.50	317.00	316.50	+17.50	1	2497
10:49:23	316.00	316.50	316.50	+17.50	2	2496
10:49:23	316.50	318.00	316.50	+17.50	2	2494
10:49:18	315.50	317.00	317.50	+18.50	3	2492
10:49:18	315.50	317.00	317.00	+18.00	2	2489
10:49:16	316.50	317.00	316.50	+17.50	1	2487
10:49:06	316.50	317.00	316.50	+17.50	1	2486
10:49:05	315.50	316.00	316.00	+17.00	1	2485
10:48:55	315.50	316.00	316.00	+17.00	1	2484
10:48:54	316.00	317.00	316.00	+17.00	2	2483
10:48:41	315.50	316.00	316.00	+17.00	1	2481
10:48:38	315.50	316.50	315.50	+16.50	1	2480
10:48:34	315.00	316.00	316.00	+17.00	2	2479
10:48:27	315.50	316.00	315.50	+16.50	1	2477
10:48:22	315.50	316.00	315.50	+16.50	2	2476
10:48:18	315.50	316.50	315.50	+16.50	1	2474
10:48:10	315.50	316.50	315.50	+16.50	1	2473
10:47:54	316.50	317.50	316.50	+17.50	2	2472
10:47:34	317.00	317.50	317.00	+18.00	2	2470
10:47:21	317.00	317.50	317.50	+18.50	1	2468
10:46:57	316.50	317.00	317.00	+18.00	1	2467
10:46:46	317.00	317.50	317.00	+18.00	10	2466
10:46:46	317.00	318.00	317.00	+18.00	2	2456
10:46:33	317.50	318.00	317.50	+18.50	1	2454
10:46:14	317.50	318.00	317.50	+18.50	1	2453
10:45:51	317.00	318.00	317.00	+18.00	1	2452
10:45:18	317.00	317.50	317.50	+18.50	3	2451
10:44:29	317.50	318.00	317.50	+18.50	1	2448
10:43:37	317.00	318.00	317.00	+18.00	2	2447
10:43:24	317.00	318.00	317.00	+18.00	1	2445
10:43:03	317.50	318.00	317.50	+18.50	1	2444
10:42:47	317.50	318.00	317.00	+18.00	1	2443
10:42:47	317.50	318.00	317.50	+18.50	2	2442
10:42:41	317.50	318.00	318.00	+19.00	1	2440
10:42:33	317.50	318.00	317.50	+18.50	1	2439
10:42:16	317.50	318.00	318.00	+19.00	1	2438
10:42:00	318.00	318.50	318.00	+19.00	1	2437
10:41:33	317.50	318.00	318.00	+19.00	1	2436
10:41:33	317.00	317.50	317.50	+18.50	1	2435
10:41:30	317.50	318.00	317.50	+18.50	1	2434
10:41:25	317.50	318.00	317.50	+18.50	1	2433
10:41:09	317.00	317.50	317.50	+18.50	1	2432
10:40:58	317.50	318.00	317.50	+18.50	2	2431
10:40:48	317.50	318.50	317.50	+18.50	1	2429
10:40:40	317.50	318.50	318.50	+19.50	1	2428
10:40:35	317.50	318.50	317.50	+18.50	2	2427
10:40:22	317.50	318.00	318.00	+19.00	1	2425
10:40:12	318.00	319.00	318.00	+19.00	2	2424
10:39:25	317.50	318.50	318.50	+19.50	1	2422
10:39:20	317.50	318.00	318.00	+19.00	1	2421
10:39:11	317.00	318.00	318.00	+19.00	1	2420
10:38:49	318.00	318.50	318.00	+19.00	1	2419
10:38:33	317.50	318.50	318.50	+19.50	1	2418
10:38:30	318.00	318.50	318.00	+19.00	2	2417
10:38:30	318.00	319.00	318.00	+19.00	7	2415
10:38:26	318.50	319.50	318.50	+19.50	4	2408
10:38:18	319.00	319.50	319.00	+20.00	1	2404
10:38:12	319.00	320.00	319.00	+20.00	4	2403
10:38:12	319.50	320.00	319.50	+20.50	5	2399
10:38:05	319.00	319.50	319.50	+20.50	1	2394
10:37:10	319.50	320.00	319.50	+20.50	2	2393
10:36:40	320.00	320.50	320.00	+21.00	5	2391
10:36:40	320.00	320.50	320.00	+21.00	1	2386
10:36:11	320.00	320.50	320.00	+21.00	1	2385
10:36:04	320.00	320.50	320.00	+21.00	1	2384
10:36:03	320.00	320.50	320.00	+21.00	1	2383
10:35:48	320.00	320.50	320.00	+21.00	1	2382
10:35:15	320.00	320.50	320.50	+21.50	1	2381
10:34:58	320.00	320.50	320.00	+21.00	1	2380
10:34:55	320.00	320.50	320.00	+21.00	1	2379
10:34:54	320.00	320.50	320.00	+21.00	1	2378
10:34:29	320.50	321.00	320.50	+21.50	2	2377
10:34:17	320.50	321.00	320.50	+21.50	1	2375
10:34:16	320.50	321.00	320.50	+21.50	2	2374
10:34:12	320.50	321.00	321.00	+22.00	1	2372
10:34:12	320.50	321.00	321.00	+22.00	1	2371
10:34:01	320.00	321.00	320.00	+21.00	1	2370
10:33:51	319.50	320.00	320.00	+21.00	1	2369
10:33:49	319.50	320.00	320.00	+21.00	3	2368
10:33:44	319.50	320.00	320.00	+21.00	1	2365
10:33:44	319.50	320.00	320.00	+21.00	1	2364
10:33:29	320.00	321.00	320.00	+21.00	12	2363
10:33:21	320.00	320.50	320.50	+21.50	1	2351
10:33:14	320.50	321.00	320.50	+21.50	1	2350
10:33:08	320.50	321.00	320.50	+21.50	2	2349
10:33:03	320.00	320.50	320.50	+21.50	1	2347
10:33:02	320.00	320.50	320.50	+21.50	1	2346
10:33:01	320.00	320.50	320.00	+21.00	1	2345
10:32:44	320.00	320.50	320.00	+21.00	2	2344
10:32:37	319.50	320.00	320.00	+21.00	1	2342
10:32:24	319.50	320.00	320.00	+21.00	1	2341
10:32:20	320.00	321.00	320.00	+21.00	3	2340
10:32:20	320.00	321.00	320.00	+21.00	1	2337
10:32:12	320.00	321.00	320.00	+21.00	2	2336
10:32:12	320.00	321.00	320.00	+21.00	1	2334
10:32:11	320.50	321.00	320.50	+21.50	1	2333
10:32:11	320.00	320.50	320.50	+21.50	1	2332
10:32:11	319.00	320.00	320.00	+21.00	4	2331
10:32:05	319.50	320.00	319.50	+20.50	1	2327
10:31:58	319.00	320.00	320.00	+21.00	1	2326
10:31:52	319.00	320.00	320.00	+21.00	1	2325
10:31:29	319.50	320.00	319.50	+20.50	2	2324
10:31:29	318.50	319.50	319.50	+20.50	4	2322
10:31:15	319.00	319.50	319.00	+20.00	2	2318
10:31:05	318.50	319.00	319.00	+20.00	1	2316
10:31:04	318.50	319.00	319.00	+20.00	1	2315
10:30:55	319.00	319.50	319.00	+20.00	3	2314
10:30:48	318.50	319.00	319.00	+20.00	4	2311
10:30:33	318.00	319.00	319.00	+20.00	1	2307
10:30:29	318.00	318.50	318.50	+19.50	1	2306
10:30:20	318.00	319.00	318.00	+19.00	1	2305
10:30:15	318.00	319.50	318.00	+19.00	1	2304
10:30:14	318.50	319.50	318.50	+19.50	1	2303
10:30:01	319.00	319.50	319.00	+20.00	2	2302
10:30:01	319.00	319.50	319.00	+20.00	3	2300
10:29:53	319.00	320.00	319.00	+20.00	1	2297
10:29:48	319.00	320.00	319.00	+20.00	1	2296
10:29:46	319.00	320.00	319.00	+20.00	1	2295
10:29:45	319.00	320.00	320.00	+21.00	1	2294
10:29:32	319.50	320.00	319.50	+20.50	1	2293
10:29:26	319.00	320.00	320.00	+21.00	1	2292
10:29:03	320.00	321.00	320.00	+21.00	11	2291
10:29:03	320.00	321.00	320.00	+21.00	4	2280
10:29:01	320.50	321.00	320.50	+21.50	2	2276
10:29:01	320.50	321.50	320.50	+21.50	1	2274
10:29:01	321.00	321.50	321.00	+22.00	1	2273
10:29:01	320.00	321.00	321.50	+22.50	2	2272
10:29:01	320.00	321.00	321.00	+22.00	3	2270
10:28:44	320.50	321.00	320.50	+21.50	2	2267
10:28:27	320.00	321.00	320.00	+21.00	1	2265
10:28:24	320.50	321.50	320.50	+21.50	7	2264
10:28:15	321.00	322.00	321.00	+22.00	1	2257
10:28:12	320.50	321.50	321.50	+22.50	1	2256
10:28:12	321.00	321.50	321.00	+22.00	1	2255
10:28:12	321.00	321.50	321.00	+22.00	1	2254
10:28:10	321.00	321.50	321.00	+22.00	1	2253
10:28:10	321.00	321.50	321.00	+22.00	1	2252
10:28:10	321.00	322.00	321.00	+22.00	2	2251
10:28:10	320.50	321.00	321.00	+22.00	1	2249
10:28:05	320.50	321.00	321.00	+22.00	1	2248
10:28:05	321.50	322.00	321.50	+22.50	2	2247
10:28:00	321.50	322.00	322.00	+23.00	1	2245
10:28:00	321.50	322.00	321.50	+22.50	5	2244
10:28:00	321.50	322.00	322.00	+23.00	1	2239
10:28:00	321.50	322.00	322.00	+23.00	1	2238
10:27:59	321.00	321.50	321.50	+22.50	2	2237
10:27:59	320.50	321.00	321.00	+22.00	7	2235
10:27:59	320.50	321.00	320.50	+21.50	1	2228
10:27:59	320.00	320.50	320.50	+21.50	4	2227
10:27:59	319.00	319.50	320.00	+21.00	47	2223
10:27:59	319.00	319.50	319.50	+20.50	10	2176
10:27:54	319.00	319.50	319.00	+20.00	1	2166
10:27:51	319.00	319.50	319.50	+20.50	2	2165
10:27:50	319.00	319.50	319.50	+20.50	1	2163
10:27:42	318.50	319.00	319.00	+20.00	1	2162
10:27:42	318.50	319.00	319.00	+20.00	3	2161
10:27:41	318.50	319.00	319.00	+20.00	2	2158
10:27:40	318.50	319.00	319.00	+20.00	1	2156
10:27:39	318.50	319.00	319.00	+20.00	1	2155
10:27:38	318.50	319.00	319.00	+20.00	1	2154
10:27:33	318.50	319.00	319.00	+20.00	2	2153
10:27:23	318.50	319.00	318.50	+19.50	1	2151
10:27:23	318.50	319.00	319.00	+20.00	1	2150
10:27:18	318.50	319.00	319.00	+20.00	1	2149
10:27:18	318.00	318.50	318.50	+19.50	2	2148
10:27:18	318.00	318.50	318.00	+19.00	1	2146
10:27:18	318.00	318.50	318.00	+19.00	2	2145
10:27:17	316.00	317.00	318.00	+19.00	35	2143
10:27:17	316.00	317.00	317.50	+18.50	4	2108
10:27:17	316.00	317.00	317.00	+18.00	5	2104
10:27:08	315.50	316.00	316.00	+17.00	3	2099
10:26:57	315.50	316.00	315.50	+16.50	1	2096
10:26:42	315.00	315.50	315.50	+16.50	2	2095
10:26:34	314.50	315.00	315.00	+16.00	1	2093
10:26:24	315.00	316.00	315.00	+16.00	1	2092
10:26:06	315.00	315.50	315.00	+16.00	1	2091
10:26:06	315.00	315.50	315.00	+16.00	1	2090
10:25:53	314.50	315.00	315.00	+16.00	1	2089
10:25:50	314.50	315.00	315.00	+16.00	1	2088
10:25:27	314.50	315.00	315.00	+16.00	1	2087
10:25:22	314.50	315.00	315.00	+16.00	1	2086
10:25:21	315.00	315.50	315.00	+16.00	3	2085
10:25:21	315.00	315.50	315.00	+16.00	1	2082
10:25:14	315.00	315.50	315.00	+16.00	1	2081
10:25:13	315.50	316.00	315.50	+16.50	1	2080
10:25:06	315.50	316.00	315.50	+16.50	1	2079
10:25:06	316.00	316.50	316.00	+17.00	6	2078
10:24:55	316.50	317.00	316.50	+17.50	4	2072
10:24:37	316.00	316.50	316.50	+17.50	1	2068
10:24:29	316.50	317.00	316.50	+17.50	1	2067
10:24:22	316.50	317.00	316.50	+17.50	1	2066
10:24:19	316.00	317.00	317.00	+18.00	1	2065
10:24:19	316.00	317.00	317.00	+18.00	1	2064
10:24:06	316.50	317.00	316.50	+17.50	4	2063
10:23:58	317.00	317.50	317.00	+18.00	1	2059
10:23:57	316.50	317.50	317.50	+18.50	1	2058
10:23:55	317.00	317.50	317.00	+18.00	8	2057
10:23:55	317.00	317.50	317.00	+18.00	2	2049
10:23:54	317.00	317.50	317.50	+18.50	1	2047
10:23:45	317.00	317.50	317.50	+18.50	1	2046
10:23:26	317.00	318.00	318.00	+19.00	1	2045
10:23:18	317.50	318.00	317.50	+18.50	1	2044
10:23:11	317.00	317.50	317.50	+18.50	1	2043
10:23:11	317.00	318.00	318.00	+19.00	1	2042
10:23:03	317.00	317.50	317.50	+18.50	1	2041
10:22:51	317.50	318.00	317.50	+18.50	1	2040
10:22:51	317.00	318.00	318.00	+19.00	1	2039
10:22:50	317.50	318.00	317.50	+18.50	1	2038
10:22:40	317.50	318.00	317.50	+18.50	1	2037
10:22:37	317.50	318.00	317.50	+18.50	1	2036
10:22:24	317.00	317.50	317.50	+18.50	1	2035
10:22:16	317.00	317.50	317.50	+18.50	1	2034
10:22:12	317.50	318.00	317.50	+18.50	1	2033
10:22:12	317.50	318.00	317.50	+18.50	1	2032
10:22:11	317.50	318.00	317.50	+18.50	1	2031
10:22:09	317.00	318.00	318.00	+19.00	1	2030
10:22:09	317.00	317.50	317.50	+18.50	1	2029
10:22:05	317.50	318.00	317.50	+18.50	1	2028
10:22:05	317.00	317.50	317.50	+18.50	2	2027
10:22:00	317.00	317.50	317.50	+18.50	1	2025
10:21:57	317.00	317.50	317.50	+18.50	1	2024
10:21:56	317.00	317.50	317.50	+18.50	1	2023
10:21:55	317.50	318.00	317.50	+18.50	1	2022
10:21:55	317.00	317.50	317.50	+18.50	1	2021
10:21:46	317.00	318.00	318.00	+19.00	1	2020
10:21:45	317.00	317.50	318.00	+19.00	2	2019
10:21:45	317.00	317.50	317.50	+18.50	1	2017
10:21:45	317.50	318.00	317.50	+18.50	1	2016
10:21:44	317.50	318.00	317.50	+18.50	1	2015
10:21:41	317.00	317.50	317.50	+18.50	2	2014
10:21:39	317.50	318.00	317.50	+18.50	1	2012
10:21:39	317.00	317.50	317.50	+18.50	1	2011
10:21:36	317.00	317.50	317.50	+18.50	1	2010
10:21:35	317.00	317.50	317.00	+18.00	1	2009
10:21:28	317.00	317.50	317.50	+18.50	1	2008
10:21:26	317.00	317.50	317.00	+18.00	1	2007
10:21:25	317.00	317.50	317.50	+18.50	1	2006
10:21:15	317.50	318.00	317.50	+18.50	8	2005
10:21:14	317.00	317.50	317.50	+18.50	1	1997
10:21:09	317.00	317.50	317.50	+18.50	1	1996
10:21:09	317.00	317.50	317.50	+18.50	1	1995
10:21:07	317.00	317.50	317.50	+18.50	1	1994
10:21:06	317.00	317.50	317.50	+18.50	1	1993
10:21:03	317.00	317.50	317.50	+18.50	3	1992
10:21:01	317.00	317.50	317.50	+18.50	1	1989
10:21:00	317.00	317.50	317.50	+18.50	2	1988
10:20:54	317.00	317.50	317.50	+18.50	1	1986
10:20:49	317.00	317.50	317.00	+18.00	1	1985
10:20:49	317.00	317.50	317.00	+18.00	1	1984
10:20:39	317.00	317.50	317.00	+18.00	1	1983
10:20:39	317.00	317.50	317.00	+18.00	2	1982
10:20:35	317.00	317.50	317.00	+18.00	1	1980
10:20:30	316.50	317.50	317.50	+18.50	1	1979
10:20:30	317.00	317.50	317.00	+18.00	1	1978
10:20:29	316.50	317.00	317.50	+18.50	1	1977
10:20:29	316.50	317.00	317.00	+18.00	2	1976
10:20:25	316.50	317.00	317.00	+18.00	1	1974
10:20:20	316.50	317.00	317.00	+18.00	3	1973
10:20:20	316.00	317.00	317.00	+18.00	1	1970
10:20:17	316.00	316.50	316.50	+17.50	2	1969
10:20:17	315.50	316.50	316.50	+17.50	4	1967
10:20:17	315.50	316.00	316.00	+17.00	4	1963
10:20:17	315.00	316.00	316.00	+17.00	5	1959
10:20:11	315.00	316.00	316.00	+17.00	1	1954
10:20:07	315.00	316.00	316.00	+17.00	1	1953
10:20:07	315.00	315.50	315.50	+16.50	1	1952
10:20:07	315.00	315.50	315.50	+16.50	1	1951
10:20:07	315.50	316.00	315.50	+16.50	3	1950
10:20:02	315.50	316.00	316.00	+17.00	1	1947
10:19:52	315.50	316.00	316.00	+17.00	1	1946
10:19:44	315.50	316.00	316.00	+17.00	1	1945
10:19:24	315.00	315.50	315.50	+16.50	1	1944
10:19:07	314.50	315.00	315.00	+16.00	2	1943
10:18:56	314.50	315.00	314.50	+15.50	1	1941
10:18:45	314.50	315.00	314.50	+15.50	1	1940
10:17:32	314.50	315.50	314.50	+15.50	1	1939
10:17:14	314.50	315.00	315.00	+16.00	1	1938
10:17:14	314.50	315.50	315.50	+16.50	2	1937
10:16:53	315.00	316.00	315.00	+16.00	2	1935
10:16:32	315.00	316.00	315.00	+16.00	2	1933
10:16:07	315.00	316.00	315.00	+16.00	1	1931
10:16:05	314.50	315.00	315.00	+16.00	3	1930
10:16:04	314.50	315.00	315.00	+16.00	1	1927
10:15:51	314.50	315.00	315.00	+16.00	1	1926
10:15:44	314.50	315.00	315.00	+16.00	1	1925
10:15:41	314.50	315.00	315.00	+16.00	1	1924
10:15:40	314.50	315.00	315.00	+16.00	1	1923
10:15:39	315.00	316.00	315.00	+16.00	2	1922
10:15:28	314.50	315.00	315.00	+16.00	1	1920
10:15:26	315.00	316.00	315.00	+16.00	6	1919
10:15:26	315.00	316.00	315.00	+16.00	1	1913
10:14:59	315.00	316.00	316.00	+17.00	1	1912
10:14:47	315.00	316.00	315.00	+16.00	1	1911
10:13:59	315.00	316.00	316.00	+17.00	1	1910
10:13:47	315.00	316.00	316.00	+17.00	1	1909
10:13:40	315.00	316.00	316.00	+17.00	3	1908
10:13:40	314.50	315.50	315.50	+16.50	20	1905
10:13:18	314.00	315.00	315.00	+16.00	2	1885
10:13:18	314.00	315.00	315.00	+16.00	5	1883
10:13:14	314.00	314.50	314.50	+15.50	1	1878
10:12:50	314.00	314.50	314.50	+15.50	2	1877
10:12:30	314.00	314.50	314.50	+15.50	1	1875
10:12:30	314.00	315.00	314.00	+15.00	1	1874
10:11:53	314.00	314.50	314.50	+15.50	1	1873
10:11:50	314.00	314.50	314.50	+15.50	1	1872
10:11:45	314.50	315.00	314.50	+15.50	9	1871
10:10:48	314.50	315.50	315.50	+16.50	1	1862
10:10:47	314.50	315.00	315.00	+16.00	1	1861
10:10:47	314.50	315.00	315.00	+16.00	1	1860
10:10:32	314.50	315.00	315.00	+16.00	1	1859
10:10:29	315.00	315.50	315.00	+16.00	1	1858
10:10:29	315.00	315.50	315.00	+16.00	2	1857
10:10:23	314.50	315.00	315.00	+16.00	1	1855
10:10:08	315.00	315.50	315.00	+16.00	1	1854
10:10:08	314.50	315.00	315.00	+16.00	4	1853
10:09:59	315.00	315.50	315.00	+16.00	8	1849
10:08:55	315.00	315.50	315.50	+16.50	1	1841
10:08:37	315.00	315.50	315.50	+16.50	1	1840
10:08:06	315.00	315.50	315.50	+16.50	1	1839
10:07:57	315.00	315.50	315.50	+16.50	1	1838
10:07:51	315.00	315.50	315.00	+16.00	1	1837
10:07:50	315.00	315.50	315.50	+16.50	1	1836
10:07:25	315.00	315.50	315.00	+16.00	1	1835
10:06:58	315.00	315.50	315.50	+16.50	1	1834
10:06:17	315.50	316.00	315.50	+16.50	1	1833
10:05:48	315.50	316.00	315.50	+16.50	2	1832
10:05:48	315.50	316.00	315.50	+16.50	1	1830
10:05:46	315.50	316.00	316.00	+17.00	1	1829
10:05:44	315.50	316.00	316.00	+17.00	1	1828
10:05:37	315.50	316.00	316.00	+17.00	1	1827
10:05:32	315.50	316.00	315.50	+16.50	1	1826
10:05:31	315.50	316.00	316.00	+17.00	1	1825
10:05:29	315.00	315.50	315.50	+16.50	3	1824
10:05:27	314.50	315.00	315.00	+16.00	2	1821
10:05:27	314.50	315.00	315.00	+16.00	5	1819
10:05:23	314.00	314.50	314.50	+15.50	1	1814
10:05:15	314.00	314.50	314.50	+15.50	1	1813
10:04:57	314.00	314.50	314.00	+15.00	1	1812
10:03:53	314.00	315.00	314.00	+15.00	1	1811
10:03:47	314.50	315.00	314.50	+15.50	1	1810
10:03:24	314.50	315.00	314.50	+15.50	1	1809
10:03:07	314.50	315.00	314.50	+15.50	3	1808
10:02:47	314.50	315.00	315.00	+16.00	1	1805
10:01:50	315.00	315.50	315.00	+16.00	1	1804
10:01:48	315.00	315.50	315.00	+16.00	1	1803
10:01:21	315.00	315.50	315.00	+16.00	1	1802
10:01:10	314.00	314.50	314.50	+15.50	2	1801
10:01:08	314.00	314.50	314.50	+15.50	1	1799
10:01:08	315.00	315.50	314.50	+15.50	1	1798
10:01:08	315.00	315.50	315.00	+16.00	1	1797
10:01:01	315.00	315.50	315.00	+16.00	1	1796
10:00:59	315.00	316.00	315.00	+16.00	4	1795
10:00:54	315.00	315.50	315.50	+16.50	1	1791
10:00:48	315.50	316.50	315.50	+16.50	2	1790
10:00:48	315.50	316.50	315.50	+16.50	1	1788
10:00:48	315.00	316.50	316.50	+17.50	1	1787
10:00:43	315.00	316.50	316.50	+17.50	1	1786
10:00:41	315.00	316.50	315.00	+16.00	1	1785
10:00:40	315.50	316.50	315.50	+16.50	6	1784
10:00:40	316.00	316.50	316.00	+17.00	1	1778
10:00:40	316.00	316.50	316.00	+17.00	1	1777
10:00:40	316.00	316.50	316.00	+17.00	2	1776
10:00:40	316.00	316.50	316.00	+17.00	1	1774
10:00:40	316.00	316.50	316.00	+17.00	1	1773
10:00:40	316.00	316.50	316.00	+17.00	1	1772
10:00:40	315.50	316.00	316.00	+17.00	25	1771
10:00:40	315.50	316.00	316.00	+17.00	1	1746
10:00:40	315.50	316.00	316.00	+17.00	1	1745
10:00:40	315.50	316.00	316.00	+17.00	1	1744
10:00:40	315.00	315.50	315.50	+16.50	1	1743
10:00:39	314.50	315.00	315.00	+16.00	56	1742
10:00:39	314.50	315.00	315.00	+16.00	3	1686
10:00:39	314.00	314.50	314.50	+15.50	13	1683
10:00:38	314.00	314.50	314.50	+15.50	1	1670
10:00:38	313.00	314.00	314.00	+15.00	12	1669
10:00:38	313.00	313.50	313.50	+14.50	1	1657
10:00:06	313.00	314.00	314.00	+15.00	1	1656
10:00:04	313.00	313.50	313.50	+14.50	1	1655
10:00:02	313.00	313.50	313.50	+14.50	5	1654
10:00:01	312.00	313.00	313.00	+14.00	5	1649
09:59:44	312.00	313.00	312.00	+13.00	1	1644
09:59:16	312.00	313.00	313.00	+14.00	1	1643
09:59:02	312.00	312.50	312.50	+13.50	4	1642
09:58:46	312.00	312.50	312.00	+13.00	4	1638
09:58:28	312.50	313.00	312.50	+13.50	1	1634
09:58:26	312.50	313.00	312.50	+13.50	2	1633
09:57:42	312.50	313.00	313.00	+14.00	1	1631
09:57:36	312.50	313.00	313.00	+14.00	1	1630
09:57:19	312.50	313.00	313.00	+14.00	1	1629
09:57:06	312.50	313.50	312.50	+13.50	1	1628
09:56:44	313.50	314.00	313.50	+14.50	1	1627
09:56:42	312.00	313.00	313.00	+14.00	2	1626
09:56:41	312.00	313.00	313.00	+14.00	1	1624
09:56:40	311.50	312.00	312.00	+13.00	2	1623
09:56:40	312.00	312.50	312.00	+13.00	1	1621
09:56:40	311.00	312.00	312.00	+13.00	1	1620
09:56:36	310.50	311.00	311.00	+12.00	1	1619
09:56:32	310.50	311.00	310.50	+11.50	1	1618
09:56:31	310.50	311.00	310.50	+11.50	2	1617
09:56:14	310.50	312.00	310.50	+11.50	1	1615
09:56:12	311.00	312.00	311.00	+12.00	1	1614
09:56:10	311.00	312.00	311.00	+12.00	1	1613
09:56:08	311.00	312.50	311.00	+12.00	1	1612
09:56:03	311.50	312.50	311.00	+12.00	2	1611
09:56:03	311.50	312.50	311.50	+12.50	1	1609
09:55:52	311.50	312.50	311.00	+12.00	1	1608
09:55:52	311.50	312.50	311.50	+12.50	1	1607
09:55:48	311.50	312.50	311.50	+12.50	1	1606
09:55:29	311.00	312.50	311.00	+12.00	1	1605
09:55:28	311.00	312.00	312.00	+13.00	1	1604
09:55:21	311.50	312.50	311.50	+12.50	1	1603
09:54:58	312.50	313.50	312.50	+13.50	1	1602
09:54:56	313.00	313.50	313.00	+14.00	2	1601
09:54:29	313.00	313.50	313.50	+14.50	1	1599
09:54:21	313.00	313.50	313.50	+14.50	1	1598
09:54:21	313.50	314.00	313.50	+14.50	1	1597
09:54:04	313.00	314.00	314.00	+15.00	1	1596
09:53:47	313.50	314.00	314.00	+15.00	1	1595
09:53:46	313.50	314.00	314.00	+15.00	1	1594
09:53:26	314.00	314.50	314.00	+15.00	1	1593
09:53:25	313.00	314.00	314.00	+15.00	1	1592
09:52:59	314.00	314.50	314.00	+15.00	1	1591
09:52:58	314.00	314.50	314.00	+15.00	1	1590
09:52:56	314.00	314.50	314.00	+15.00	1	1589
09:52:45	314.00	314.50	314.00	+15.00	1	1588
09:52:43	314.00	314.50	314.00	+15.00	1	1587
09:52:37	314.00	314.50	314.50	+15.50	1	1586
09:52:10	313.50	314.50	314.50	+15.50	6	1585
09:52:10	314.00	314.50	314.00	+15.00	1	1579
09:52:10	314.00	314.50	314.50	+15.50	3	1578
09:52:10	313.00	314.00	314.00	+15.00	9	1575
09:52:06	313.00	314.00	314.00	+15.00	1	1566
09:52:04	313.00	314.00	314.00	+15.00	1	1565
09:52:04	313.00	314.00	314.00	+15.00	4	1564
09:51:58	312.50	313.50	313.50	+14.50	4	1560
09:51:58	312.00	313.00	313.00	+14.00	4	1556
09:51:50	312.00	313.00	313.00	+14.00	1	1552
09:51:50	312.00	313.00	313.00	+14.00	1	1551
09:51:37	312.00	313.00	313.00	+14.00	2	1550
09:51:15	312.00	313.00	313.00	+14.00	1	1548
09:51:14	310.50	311.00	313.50	+14.50	3	1547
09:51:14	310.50	311.00	313.00	+14.00	2	1544
09:51:14	310.50	311.00	312.50	+13.50	1	1542
09:51:14	310.50	311.00	312.00	+13.00	4	1541
09:51:14	310.50	311.00	311.50	+12.50	2	1537
09:51:14	310.50	311.00	311.00	+12.00	2	1535
09:51:05	310.50	311.50	310.50	+11.50	1	1533
09:51:03	310.50	311.50	310.50	+11.50	1	1532
09:51:03	311.00	311.50	310.00	+11.00	4	1531
09:51:03	311.00	311.50	310.50	+11.50	4	1527
09:51:03	311.00	311.50	311.00	+12.00	2	1523
09:51:01	311.00	311.50	311.00	+12.00	1	1521
09:50:55	311.00	311.50	311.00	+12.00	1	1520
09:50:52	311.00	311.50	311.00	+12.00	1	1519
09:50:36	311.00	311.50	311.00	+12.00	1	1518
09:50:34	311.00	311.50	311.50	+12.50	1	1517
09:50:11	311.00	311.50	311.50	+12.50	1	1516
09:50:02	311.50	312.00	311.50	+12.50	2	1515
09:49:50	311.50	312.00	312.00	+13.00	1	1513
09:49:49	311.50	312.00	311.50	+12.50	1	1512
09:49:39	312.00	312.50	312.00	+13.00	2	1511
09:49:39	312.00	313.00	312.00	+13.00	1	1509
09:49:30	312.50	313.00	312.50	+13.50	1	1508
09:49:09	312.00	313.00	313.00	+14.00	1	1507
09:48:45	312.00	313.00	313.00	+14.00	1	1506
09:47:53	313.00	313.50	313.00	+14.00	3	1505
09:47:38	313.00	314.00	314.00	+15.00	4	1502
09:47:33	313.00	314.00	313.00	+14.00	1	1498
09:47:32	313.00	314.00	314.00	+15.00	1	1497
09:47:31	313.00	314.00	313.00	+14.00	1	1496
09:47:26	313.00	314.00	314.00	+15.00	1	1495
09:47:23	313.00	314.00	314.00	+15.00	1	1494
09:47:13	313.00	314.00	314.00	+15.00	1	1493
09:47:11	313.50	314.00	313.50	+14.50	1	1492
09:46:45	314.00	314.50	314.00	+15.00	2	1491
09:46:45	314.00	314.50	314.00	+15.00	4	1489
09:46:42	314.00	314.50	314.00	+15.00	1	1485
09:46:40	313.00	314.00	314.00	+15.00	1	1484
09:46:34	313.00	314.50	314.50	+15.50	1	1483
09:46:33	313.00	314.50	314.50	+15.50	1	1482
09:46:30	314.00	314.50	314.00	+15.00	1	1481
09:46:30	314.00	314.50	314.00	+15.00	1	1480
09:46:30	314.00	314.50	314.00	+15.00	1	1479
09:46:30	314.00	314.50	314.00	+15.00	2	1478
09:46:29	313.50	314.00	314.00	+15.00	2	1476
09:46:26	313.50	314.00	314.00	+15.00	1	1474
09:46:15	313.50	314.00	314.00	+15.00	1	1473
09:46:11	313.50	314.00	313.50	+14.50	1	1472
09:46:11	313.50	314.00	314.00	+15.00	1	1471
09:46:10	313.00	313.50	314.00	+15.00	8	1470
09:46:10	313.00	313.50	313.50	+14.50	2	1462
09:46:03	312.50	313.00	313.00	+14.00	1	1460
09:45:58	312.50	313.00	313.00	+14.00	1	1459
09:45:52	312.00	312.50	312.50	+13.50	2	1458
09:45:29	312.00	313.00	313.00	+14.00	2	1456
09:45:23	312.50	313.00	312.50	+13.50	1	1454
09:45:23	312.00	312.50	312.50	+13.50	1	1453
09:45:18	312.00	312.50	312.50	+13.50	1	1452
09:45:15	312.00	312.50	312.00	+13.00	1	1451
09:45:14	312.00	312.50	312.00	+13.00	1	1450
09:44:59	312.00	313.00	313.00	+14.00	1	1449
09:44:41	313.00	313.50	313.00	+14.00	5	1448
09:44:36	313.00	313.50	313.50	+14.50	1	1443
09:44:33	313.00	313.50	313.50	+14.50	1	1442
09:44:29	313.00	313.50	313.50	+14.50	3	1441
09:44:16	312.50	313.50	313.50	+14.50	1	1438
09:44:10	312.50	313.50	313.50	+14.50	1	1437
09:44:05	312.00	313.00	313.00	+14.00	1	1436
09:43:53	312.00	312.50	313.00	+14.00	2	1435
09:43:53	312.00	312.50	312.50	+13.50	1	1433
09:43:27	312.00	313.00	312.00	+13.00	1	1432
09:43:22	311.50	312.00	312.00	+13.00	1	1431
09:43:18	311.50	312.00	312.00	+13.00	1	1430
09:43:12	312.00	313.00	312.00	+13.00	1	1429
09:42:52	312.00	313.00	312.00	+13.00	3	1428
09:42:47	311.50	312.50	312.50	+13.50	1	1425
09:42:47	311.50	312.50	312.50	+13.50	1	1424
09:42:47	312.50	313.00	312.50	+13.50	2	1423
09:42:47	311.50	312.50	312.50	+13.50	1	1421
09:42:47	311.50	312.50	312.50	+13.50	1	1420
09:42:47	312.00	312.50	312.00	+13.00	1	1419
09:42:42	312.00	312.50	312.00	+13.00	1	1418
09:42:28	312.00	313.00	312.00	+13.00	2	1417
09:42:28	312.50	313.00	312.50	+13.50	3	1415
09:42:18	313.00	313.50	313.00	+14.00	1	1412
09:42:15	313.00	313.50	313.00	+14.00	1	1411
09:42:10	312.50	313.00	313.00	+14.00	1	1410
09:42:06	313.00	314.00	313.00	+14.00	4	1409
09:42:01	313.50	314.50	313.50	+14.50	6	1405
09:41:49	314.00	314.50	314.00	+15.00	1	1399
09:41:45	314.00	314.50	314.00	+15.00	6	1398
09:41:41	314.00	315.00	315.00	+16.00	1	1392
09:41:38	314.50	315.00	314.50	+15.50	1	1391
09:41:24	314.00	315.00	315.00	+16.00	1	1390
09:41:19	314.50	315.00	314.50	+15.50	1	1389
09:41:17	314.00	315.00	314.00	+15.00	1	1388
09:41:09	314.00	314.50	314.50	+15.50	3	1387
09:41:09	314.00	314.50	314.00	+15.00	1	1384
09:41:05	314.00	314.50	314.00	+15.00	1	1383
09:41:03	314.00	314.50	314.00	+15.00	1	1382
09:41:02	314.00	314.50	314.50	+15.50	1	1381
09:41:01	314.50	315.00	314.50	+15.50	1	1380
09:41:00	314.00	314.50	314.50	+15.50	1	1379
09:41:00	314.00	314.50	314.50	+15.50	3	1378
09:41:00	314.00	314.50	314.50	+15.50	4	1375
09:41:00	314.00	314.50	314.50	+15.50	1	1371
09:40:58	314.00	314.50	314.00	+15.00	1	1370
09:40:43	313.50	314.00	314.00	+15.00	3	1369
09:40:30	313.50	314.50	313.50	+14.50	1	1366
09:40:20	313.50	314.50	314.50	+15.50	1	1365
09:40:12	313.50	314.50	314.50	+15.50	5	1364
09:40:06	313.50	314.50	314.50	+15.50	1	1359
09:40:02	313.50	314.50	314.50	+15.50	1	1358
09:40:02	314.00	315.00	314.00	+15.00	2	1357
09:40:02	314.00	315.00	314.00	+15.00	2	1355
09:40:02	314.50	315.00	314.50	+15.50	8	1353
09:39:57	314.50	315.00	315.00	+16.00	1	1345
09:39:56	314.50	315.00	315.00	+16.00	1	1344
09:39:54	314.50	315.00	315.00	+16.00	1	1343
09:39:51	314.50	315.00	314.50	+15.50	2	1342
09:39:48	314.50	315.00	314.50	+15.50	1	1340
09:39:48	314.00	315.00	315.00	+16.00	1	1339
09:39:42	314.00	315.00	315.00	+16.00	1	1338
09:39:42	314.50	315.00	314.50	+15.50	1	1337
09:39:42	314.50	315.00	314.50	+15.50	1	1336
09:39:42	314.00	314.50	314.50	+15.50	4	1335
09:39:41	314.00	314.50	314.00	+15.00	1	1331
09:39:41	314.00	314.50	314.00	+15.00	1	1330
09:39:36	313.50	314.50	313.50	+14.50	1	1329
09:39:36	314.00	314.50	314.00	+15.00	1	1328
09:39:36	314.00	314.50	314.00	+15.00	1	1327
09:39:36	313.50	314.00	314.00	+15.00	9	1326
09:39:35	313.50	314.00	313.50	+14.50	1	1317
09:39:35	313.00	314.00	314.00	+15.00	1	1316
09:39:34	313.00	314.00	314.00	+15.00	1	1315
09:39:34	313.50	314.00	313.50	+14.50	2	1314
09:39:33	313.50	314.00	313.50	+14.50	1	1312
09:39:33	313.50	314.00	313.50	+14.50	1	1311
09:39:33	313.00	313.50	313.50	+14.50	1	1310
09:39:30	313.00	313.50	313.50	+14.50	1	1309
09:39:29	313.00	313.50	313.50	+14.50	1	1308
09:39:28	313.00	313.50	313.50	+14.50	2	1307
09:39:25	313.00	313.50	313.00	+14.00	1	1305
09:39:21	312.50	313.00	313.00	+14.00	25	1304
09:39:20	312.50	313.00	313.00	+14.00	1	1279
09:39:20	312.00	312.50	312.50	+13.50	71	1278
09:39:20	311.50	312.50	312.50	+13.50	5	1207
09:39:19	312.00	312.50	312.00	+13.00	1	1202
09:39:17	311.50	312.00	312.00	+13.00	1	1201
09:39:17	311.50	312.00	312.00	+13.00	1	1200
09:39:11	311.50	312.00	312.00	+13.00	1	1199
09:39:09	311.50	312.00	312.00	+13.00	1	1198
09:38:58	312.00	312.50	312.00	+13.00	1	1197
09:38:52	312.00	312.50	312.00	+13.00	1	1196
09:38:52	312.00	312.50	312.00	+13.00	1	1195
09:38:45	311.50	312.00	312.00	+13.00	1	1194
09:38:35	311.00	312.00	312.00	+13.00	1	1193
09:38:30	312.00	312.50	312.00	+13.00	5	1192
09:38:30	311.00	312.00	312.00	+13.00	1	1187
09:38:24	311.00	312.50	311.00	+12.00	5	1186
09:38:19	311.00	312.00	312.00	+13.00	1	1181
09:38:18	312.00	312.50	312.00	+13.00	1	1180
09:38:14	312.00	312.50	312.00	+13.00	1	1179
09:38:08	312.00	312.50	312.50	+13.50	1	1178
09:38:08	312.00	312.50	312.50	+13.50	1	1177
09:38:08	311.50	312.50	312.50	+13.50	7	1176
09:38:08	312.00	312.50	312.50	+13.50	1	1169
09:38:08	311.50	312.00	312.00	+13.00	25	1168
09:38:08	311.00	312.00	312.00	+13.00	6	1143
09:38:00	310.50	311.50	311.50	+12.50	9	1137
09:38:00	310.50	311.00	311.00	+12.00	1	1128
09:37:55	310.50	311.50	310.50	+11.50	1	1127
09:37:51	310.00	311.00	311.00	+12.00	2	1126
09:37:49	310.00	311.00	310.00	+11.00	1	1124
09:37:44	309.00	310.00	310.00	+11.00	4	1123
09:37:43	309.50	310.00	309.50	+10.50	3	1119
09:37:18	310.00	310.50	310.00	+11.00	1	1116
09:37:16	310.00	310.50	310.00	+11.00	1	1115
09:36:45	310.00	311.00	310.00	+11.00	1	1114
09:36:34	310.00	311.00	310.00	+11.00	1	1113
09:36:27	310.00	311.00	311.00	+12.00	1	1112
09:36:20	310.00	310.50	310.50	+11.50	1	1111
09:36:16	309.50	310.00	310.00	+11.00	1	1110
09:36:02	309.50	310.00	310.00	+11.00	1	1109
09:35:46	309.00	310.00	310.00	+11.00	1	1108
09:35:35	310.00	310.50	310.00	+11.00	1	1107
09:35:24	310.50	311.00	310.50	+11.50	1	1106
09:35:12	310.50	311.00	310.50	+11.50	1	1105
09:35:10	310.50	311.00	311.00	+12.00	1	1104
09:35:03	311.00	311.50	311.00	+12.00	1	1103
09:35:02	311.00	311.50	311.00	+12.00	2	1102
09:34:47	311.00	311.50	311.00	+12.00	1	1100
09:34:46	311.00	311.50	311.50	+12.50	1	1099
09:34:46	311.00	311.50	311.00	+12.00	1	1098
09:34:40	311.00	311.50	311.00	+12.00	1	1097
09:34:35	311.00	311.50	311.00	+12.00	1	1096
09:34:27	310.50	311.00	311.00	+12.00	1	1095
09:34:20	310.50	311.50	311.50	+12.50	1	1094
09:34:20	311.50	312.00	311.50	+12.50	3	1093
09:34:17	311.50	312.00	311.50	+12.50	1	1090
09:34:15	311.50	312.00	312.00	+13.00	1	1089
09:34:07	311.50	312.00	312.00	+13.00	1	1088
09:34:05	311.50	312.00	312.00	+13.00	2	1087
09:34:02	311.50	312.00	312.00	+13.00	1	1085
09:33:57	311.00	311.50	311.50	+12.50	1	1084
09:33:49	311.50	312.00	312.00	+13.00	2	1083
09:33:45	311.50	312.00	312.00	+13.00	1	1081
09:33:39	311.50	312.00	312.00	+13.00	1	1080
09:33:33	311.50	312.00	312.00	+13.00	1	1079
09:33:28	311.50	312.00	312.00	+13.00	1	1078
09:33:24	311.50	312.00	311.50	+12.50	2	1077
09:33:20	311.50	312.00	311.50	+12.50	1	1075
09:33:15	311.50	312.00	312.00	+13.00	1	1074
09:33:07	310.50	311.50	311.50	+12.50	1	1073
09:33:05	310.50	311.00	311.00	+12.00	1	1072
09:33:05	311.00	311.50	311.00	+12.00	4	1071
09:32:56	311.00	311.50	311.50	+12.50	1	1067
09:32:56	311.00	311.50	311.50	+12.50	1	1066
09:32:56	311.00	311.50	311.50	+12.50	1	1065
09:32:56	311.00	311.50	311.50	+12.50	1	1064
09:32:52	311.00	311.50	311.00	+12.00	1	1063
09:32:51	311.00	311.50	311.00	+12.00	1	1062
09:32:50	311.00	311.50	311.00	+12.00	1	1061
09:32:44	310.50	311.00	311.00	+12.00	1	1060
09:32:43	310.50	311.00	311.00	+12.00	1	1059
09:32:40	310.50	311.00	311.00	+12.00	1	1058
09:32:37	310.50	311.00	311.00	+12.00	1	1057
09:32:17	310.50	311.50	310.50	+11.50	1	1056
09:32:16	310.50	311.00	311.00	+12.00	6	1055
09:32:16	309.50	310.00	310.00	+11.00	8	1049
09:32:16	309.50	310.00	310.00	+11.00	7	1041
09:31:58	309.00	309.50	309.50	+10.50	1	1034
09:31:58	308.50	309.50	309.50	+10.50	1	1033
09:31:56	308.00	309.00	309.00	+10.00	4	1032
09:31:20	308.00	309.00	309.00	+10.00	1	1028
09:31:13	308.00	309.00	309.00	+10.00	1	1027
09:31:00	308.00	309.00	309.00	+10.00	1	1026
09:30:50	308.50	309.00	308.50	+9.50	1	1025
09:30:32	308.00	308.50	308.50	+9.50	1	1024
09:30:28	308.00	308.50	308.50	+9.50	1	1023
09:30:02	308.50	309.50	308.50	+9.50	1	1022
09:30:02	309.00	309.50	309.00	+10.00	1	1021
09:29:50	308.50	309.50	308.50	+9.50	3	1020
09:29:46	309.00	310.00	309.00	+10.00	1	1017
09:29:26	308.50	309.50	308.50	+9.50	1	1016
09:29:19	309.50	310.00	309.50	+10.50	1	1015
09:29:19	309.50	310.00	309.50	+10.50	1	1014
09:29:15	309.00	309.50	309.50	+10.50	1	1013
09:29:13	308.50	309.50	309.50	+10.50	3	1012
09:29:12	308.00	309.00	309.00	+10.00	2	1009
09:29:12	307.50	308.50	308.50	+9.50	1	1007
09:29:06	307.00	308.00	308.00	+9.00	4	1006
09:28:57	307.50	308.50	307.50	+8.50	3	1002
09:28:56	308.00	309.00	308.00	+9.00	3	999
09:28:56	308.50	309.00	308.50	+9.50	1	996
09:28:56	308.50	309.00	308.50	+9.50	2	995
09:28:32	308.00	308.50	308.50	+9.50	5	993
09:28:26	308.00	309.00	308.00	+9.00	1	988
09:28:22	307.50	308.00	308.00	+9.00	1	987
09:28:16	308.00	309.50	308.00	+9.00	5	986
09:28:16	307.00	308.00	308.00	+9.00	5	981
09:28:12	307.00	307.50	307.50	+8.50	2	976
09:28:12	307.50	308.00	307.50	+8.50	1	974
09:28:01	307.00	308.00	308.00	+9.00	2	973
09:27:47	307.50	308.00	307.50	+8.50	1	971
09:27:35	308.00	308.50	308.00	+9.00	1	970
09:27:35	308.00	309.50	308.00	+9.00	9	969
09:26:56	308.00	309.50	309.50	+10.50	1	960
09:26:55	308.50	309.50	308.50	+9.50	1	959
09:26:55	309.00	310.50	309.00	+10.00	2	958
09:26:48	308.50	310.00	310.00	+11.00	1	956
09:26:42	310.00	311.00	310.00	+11.00	3	955
09:26:42	310.50	311.00	310.50	+11.50	2	952
09:26:41	311.00	311.50	311.00	+12.00	1	950
09:26:38	311.00	311.50	311.00	+12.00	1	949
09:26:34	310.00	311.00	311.00	+12.00	1	948
09:26:30	310.00	311.00	311.00	+12.00	1	947
09:26:24	310.00	311.00	311.00	+12.00	1	946
09:26:24	310.00	311.00	311.00	+12.00	1	945
09:26:24	310.00	311.00	311.00	+12.00	1	944
09:26:24	310.00	310.50	310.50	+11.50	2	943
09:26:24	309.50	310.00	310.00	+11.00	26	941
09:26:19	308.50	309.50	309.50	+10.50	3	915
09:26:16	308.50	309.00	309.00	+10.00	1	912
09:26:12	308.00	309.00	309.00	+10.00	1	911
09:26:12	308.00	309.00	309.00	+10.00	2	910
09:26:09	308.50	309.00	308.50	+9.50	2	908
09:26:09	308.50	309.00	308.50	+9.50	3	906
09:25:59	308.50	309.00	309.00	+10.00	1	903
09:25:40	308.50	309.00	308.50	+9.50	1	902
09:25:39	308.50	309.00	309.00	+10.00	2	901
09:25:31	308.50	309.00	308.50	+9.50	1	899
09:25:28	308.50	309.00	308.50	+9.50	1	898
09:25:18	308.00	308.50	308.50	+9.50	1	897
09:25:13	308.00	308.50	308.50	+9.50	1	896
09:25:09	308.00	308.50	308.00	+9.00	1	895
09:25:04	308.00	308.50	308.50	+9.50	1	894
09:25:04	308.00	308.50	308.00	+9.00	2	893
09:24:50	307.00	308.00	308.00	+9.00	1	891
09:24:49	307.50	308.50	307.50	+8.50	1	890
09:24:35	308.00	309.00	308.00	+9.00	1	889
09:24:30	308.50	309.00	308.50	+9.50	1	888
09:24:26	308.50	309.00	308.50	+9.50	1	887
09:24:15	308.00	308.50	308.50	+9.50	2	886
09:24:09	308.00	308.50	308.50	+9.50	1	884
09:24:00	308.00	308.50	308.00	+9.00	1	883
09:23:59	308.00	308.50	308.00	+9.00	1	882
09:23:37	308.00	308.50	308.00	+9.00	1	881
09:23:28	307.50	308.00	308.00	+9.00	1	880
09:23:25	307.50	308.00	308.00	+9.00	1	879
09:23:24	308.00	308.50	308.00	+9.00	1	878
09:23:11	307.50	308.00	308.00	+9.00	1	877
09:23:11	308.00	308.50	308.00	+9.00	1	876
09:23:09	307.50	308.00	308.00	+9.00	5	875
09:23:07	307.50	308.00	308.00	+9.00	1	870
09:23:07	307.50	308.00	308.00	+9.00	1	869
09:23:05	307.50	308.00	308.00	+9.00	1	868
09:22:46	307.00	308.00	308.00	+9.00	1	867
09:22:46	307.50	308.00	307.50	+8.50	2	866
09:22:46	308.00	308.50	308.00	+9.00	2	864
09:22:33	307.50	308.50	307.50	+8.50	1	862
09:22:23	307.00	308.00	308.00	+9.00	1	861
09:22:22	308.00	308.50	308.00	+9.00	1	860
09:22:14	308.50	309.00	308.50	+9.50	4	859
09:21:58	308.00	308.50	308.50	+9.50	1	855
09:21:54	307.50	308.00	308.00	+9.00	5	854
09:21:54	307.00	307.50	307.50	+8.50	3	849
09:21:47	306.50	307.50	306.50	+7.50	1	846
09:21:33	305.50	306.00	306.00	+7.00	1	845
09:21:22	306.00	307.00	306.00	+7.00	3	844
09:21:12	306.00	307.00	306.00	+7.00	1	841
09:21:10	305.50	306.00	306.50	+7.50	1	840
09:21:10	305.50	306.00	306.00	+7.00	1	839
09:21:10	305.50	306.00	306.00	+7.00	1	838
09:20:52	305.50	306.00	305.50	+6.50	1	837
09:20:44	305.00	305.50	305.50	+6.50	1	836
09:20:26	306.00	307.00	306.00	+7.00	3	835
09:20:17	306.50	307.00	306.50	+7.50	1	832
09:20:17	306.00	306.50	306.50	+7.50	1	831
09:20:06	306.50	307.00	306.50	+7.50	1	830
09:19:50	305.50	306.00	306.00	+7.00	1	829
09:19:43	305.50	306.00	306.00	+7.00	1	828
09:19:41	305.00	306.00	306.00	+7.00	1	827
09:19:23	304.50	305.00	305.00	+6.00	2	826
09:19:17	304.50	305.00	304.50	+5.50	1	824
09:19:13	304.50	305.00	304.50	+5.50	1	823
09:19:12	304.50	305.00	304.50	+5.50	1	822
09:19:00	305.50	306.00	305.00	+6.00	7	821
09:19:00	305.50	306.00	305.50	+6.50	3	814
09:18:52	306.00	306.50	306.00	+7.00	1	811
09:18:51	306.00	306.50	306.00	+7.00	1	810
09:18:31	306.00	306.50	306.50	+7.50	1	809
09:18:25	307.00	307.50	307.00	+8.00	1	808
09:18:23	307.00	307.50	307.00	+8.00	1	807
09:18:17	307.50	308.00	307.50	+8.50	3	806
09:18:17	308.00	308.50	308.00	+9.00	5	803
09:18:14	308.00	308.50	308.50	+9.50	1	798
09:18:02	308.50	309.00	308.50	+9.50	1	797
09:17:41	308.00	308.50	308.00	+9.00	1	796
09:17:31	308.50	309.00	308.50	+9.50	2	795
09:17:30	309.00	309.50	309.00	+10.00	1	793
09:17:29	309.00	309.50	309.00	+10.00	5	792
09:17:29	309.50	310.00	309.50	+10.50	4	787
09:17:22	309.50	310.00	309.50	+10.50	1	783
09:16:53	309.00	310.00	309.00	+10.00	2	782
09:16:46	308.50	309.00	309.00	+10.00	2	780
09:16:39	308.50	309.00	309.00	+10.00	2	778
09:16:25	308.50	309.00	308.50	+9.50	1	776
09:16:18	308.50	309.00	308.50	+9.50	2	775
09:16:09	308.50	309.50	308.50	+9.50	1	773
09:16:05	308.00	309.00	309.00	+10.00	1	772
09:16:00	307.50	308.00	308.00	+9.00	2	771
09:15:58	307.00	308.00	308.00	+9.00	1	769
09:15:57	306.50	307.00	307.00	+8.00	1	768
09:15:39	306.00	306.50	306.50	+7.50	1	767
09:15:39	306.00	306.50	306.50	+7.50	1	766
09:15:34	306.00	306.50	306.50	+7.50	1	765
09:15:34	306.00	306.50	306.00	+7.00	1	764
09:15:30	305.50	306.00	306.00	+7.00	1	763
09:15:25	305.50	306.00	305.50	+6.50	1	762
09:15:23	305.50	306.00	306.00	+7.00	1	761
09:15:18	305.50	306.00	306.00	+7.00	1	760
09:15:05	305.00	305.50	305.50	+6.50	1	759
09:15:03	305.50	306.00	305.50	+6.50	1	758
09:15:03	305.50	306.00	305.50	+6.50	3	757
09:14:44	304.50	305.50	305.50	+6.50	2	754
09:14:44	305.00	306.00	305.00	+6.00	4	752
09:14:44	305.50	307.00	305.50	+6.50	3	748
09:14:44	305.50	306.50	306.50	+7.50	1	745
09:14:42	306.00	306.50	306.00	+7.00	9	744
09:14:42	306.00	306.50	306.00	+7.00	1	735
09:14:42	306.50	307.00	306.50	+7.50	1	734
09:14:42	306.50	307.00	306.50	+7.50	4	733
09:14:40	307.00	307.50	307.00	+8.00	1	729
09:14:37	307.00	308.00	307.00	+8.00	1	728
09:14:33	307.00	307.50	307.00	+8.00	4	727
09:14:33	307.50	308.00	307.50	+8.50	1	723
09:14:33	307.00	307.50	307.50	+8.50	1	722
09:14:32	306.50	307.50	307.50	+8.50	1	721
09:14:32	307.00	307.50	307.00	+8.00	6	720
09:14:29	307.00	307.50	307.50	+8.50	1	714
09:14:23	307.00	307.50	307.50	+8.50	1	713
09:14:20	306.50	307.00	307.00	+8.00	1	712
09:14:17	306.50	307.00	307.00	+8.00	1	711
09:14:12	306.50	307.00	306.50	+7.50	1	710
09:14:12	306.00	306.50	306.50	+7.50	1	709
09:14:01	305.00	306.50	306.50	+7.50	1	708
09:14:00	306.00	306.50	306.00	+7.00	1	707
09:14:00	306.00	306.50	306.00	+7.00	1	706
09:13:51	305.00	306.00	306.00	+7.00	2	705
09:13:49	305.00	306.00	305.00	+6.00	2	703
09:13:46	305.00	306.00	306.00	+7.00	1	701
09:13:46	304.50	305.50	305.50	+6.50	2	700
09:13:26	304.50	305.50	304.50	+5.50	1	698
09:13:25	305.00	305.50	305.00	+6.00	1	697
09:13:24	305.00	306.00	305.00	+6.00	2	696
09:13:24	305.50	306.00	305.50	+6.50	1	694
09:13:14	305.50	306.00	305.50	+6.50	1	693
09:13:14	305.50	306.00	305.50	+6.50	1	692
09:13:13	305.50	306.00	305.50	+6.50	2	691
09:13:08	305.50	306.00	305.50	+6.50	1	689
09:13:06	305.50	306.00	305.50	+6.50	1	688
09:13:02	305.50	306.00	305.50	+6.50	1	687
09:13:01	305.00	306.00	306.00	+7.00	1	686
09:12:56	305.50	306.00	305.50	+6.50	1	685
09:12:56	305.50	306.00	305.50	+6.50	1	684
09:12:46	305.50	306.00	305.50	+6.50	1	683
09:12:31	305.50	306.50	305.50	+6.50	1	682
09:12:22	305.50	306.00	305.50	+6.50	1	681
09:12:21	304.50	305.00	305.00	+6.00	1	680
09:12:20	304.50	305.00	305.00	+6.00	1	679
09:12:11	304.50	305.00	305.00	+6.00	1	678
09:12:10	304.00	304.50	304.50	+5.50	3	677
09:12:10	304.00	304.50	304.50	+5.50	1	674
09:11:54	304.00	304.50	304.00	+5.00	1	673
09:11:52	304.00	304.50	304.00	+5.00	1	672
09:11:48	304.00	304.50	304.00	+5.00	1	671
09:11:40	304.00	304.50	304.00	+5.00	1	670
09:11:32	303.50	304.00	304.00	+5.00	2	669
09:11:29	303.50	304.00	304.00	+5.00	1	667
09:11:28	303.50	304.00	304.00	+5.00	1	666
09:11:28	303.50	304.00	304.00	+5.00	2	665
09:11:23	303.00	304.00	304.00	+5.00	1	663
09:11:22	303.00	303.50	303.50	+4.50	1	662
09:11:22	303.50	304.00	303.50	+4.50	1	661
09:11:15	303.50	304.00	303.50	+4.50	1	660
09:11:15	303.50	304.00	303.50	+4.50	1	659
09:11:15	303.50	304.00	303.50	+4.50	1	658
09:11:15	303.50	304.00	303.50	+4.50	1	657
09:11:09	304.00	304.50	304.00	+5.00	1	656
09:11:07	303.50	304.00	304.00	+5.00	1	655
09:11:07	304.00	304.50	304.00	+5.00	1	654
09:11:06	304.00	304.50	304.00	+5.00	1	653
09:11:02	303.50	304.50	304.50	+5.50	1	652
09:11:02	304.00	305.00	304.00	+5.00	1	651
09:11:02	304.00	305.00	304.00	+5.00	1	650
09:11:02	304.50	305.00	304.50	+5.50	1	649
09:11:00	304.50	305.00	304.50	+5.50	1	648
09:11:00	304.50	305.00	304.50	+5.50	1	647
09:10:53	305.00	305.50	305.00	+6.00	1	646
09:10:53	305.00	305.50	305.00	+6.00	1	645
09:10:40	304.50	305.50	305.50	+6.50	1	644
09:10:39	304.50	305.50	304.50	+5.50	1	643
09:10:39	305.00	305.50	304.50	+5.50	2	642
09:10:39	305.00	305.50	305.00	+6.00	1	640
09:10:34	305.50	306.00	305.50	+6.50	2	639
09:10:26	304.50	305.50	305.50	+6.50	1	637
09:10:25	305.00	306.00	305.00	+6.00	4	636
09:10:21	305.00	306.00	305.00	+6.00	1	632
09:10:20	305.00	305.50	305.50	+6.50	1	631
09:10:20	305.00	305.50	305.50	+6.50	1	630
09:10:20	305.50	306.00	305.50	+6.50	1	629
09:10:19	305.00	305.50	305.50	+6.50	2	628
09:10:10	305.50	306.00	305.50	+6.50	1	626
09:10:09	305.50	306.50	305.50	+6.50	1	625
09:10:04	305.50	306.00	306.00	+7.00	1	624
09:10:02	306.00	307.00	306.00	+7.00	2	623
09:09:59	305.50	306.00	306.00	+7.00	1	621
09:09:54	305.50	306.00	306.00	+7.00	1	620
09:09:54	306.00	307.00	306.00	+7.00	1	619
09:09:53	305.50	306.00	306.00	+7.00	1	618
09:09:46	306.00	307.00	306.00	+7.00	1	617
09:09:44	305.00	306.00	306.00	+7.00	10	616
09:09:44	305.00	306.00	306.00	+7.00	1	606
09:09:43	305.00	305.50	305.50	+6.50	1	605
09:09:40	304.50	305.50	305.50	+6.50	1	604
09:09:38	305.00	305.50	305.00	+6.00	1	603
09:09:37	305.00	306.00	305.00	+6.00	1	602
09:09:37	305.00	306.00	305.00	+6.00	1	601
09:09:37	305.00	305.50	305.00	+6.00	1	600
09:09:37	305.00	305.50	305.00	+6.00	1	599
09:09:37	305.00	306.00	305.00	+6.00	1	598
09:09:29	305.50	306.00	305.50	+6.50	2	597
09:09:26	306.00	306.50	306.00	+7.00	2	595
09:09:25	306.00	307.50	306.00	+7.00	5	593
09:09:25	306.00	306.50	306.50	+7.50	1	588
09:09:19	306.00	306.50	306.50	+7.50	1	587
09:09:17	306.00	306.50	306.50	+7.50	2	586
09:09:17	306.50	307.50	306.50	+7.50	3	584
09:09:15	306.50	308.00	306.50	+7.50	1	581
09:09:13	306.50	307.00	307.00	+8.00	1	580
09:09:13	306.50	307.00	307.00	+8.00	2	579
09:09:11	306.50	307.00	307.00	+8.00	1	577
09:09:09	307.00	307.50	307.00	+8.00	1	576
09:09:05	307.00	308.00	307.00	+8.00	1	575
09:09:02	307.00	308.00	307.00	+8.00	1	574
09:09:01	306.50	307.50	307.50	+8.50	1	573
09:09:01	307.00	308.00	306.00	+7.00	3	572
09:09:01	307.00	308.00	306.50	+7.50	3	569
09:09:01	307.00	308.00	307.00	+8.00	2	566
09:08:56	307.50	308.00	307.50	+8.50	1	564
09:08:55	307.50	308.00	307.50	+8.50	1	563
09:08:55	307.50	308.00	307.50	+8.50	1	562
09:08:48	307.50	308.50	307.50	+8.50	1	561
09:08:48	308.00	309.00	308.00	+9.00	3	560
09:08:48	308.00	309.00	308.00	+9.00	3	557
09:08:42	308.50	309.00	308.50	+9.50	2	554
09:08:42	308.50	309.00	308.50	+9.50	1	552
09:08:41	309.00	309.50	309.00	+10.00	2	551
09:08:28	309.00	310.00	309.00	+10.00	1	549
09:08:28	309.50	310.00	309.50	+10.50	1	548
09:08:26	309.00	309.50	309.50	+10.50	1	547
09:08:24	309.50	310.00	309.50	+10.50	1	546
09:08:24	309.50	310.00	309.50	+10.50	1	545
09:08:22	309.50	310.50	309.50	+10.50	1	544
09:08:20	309.50	310.00	310.00	+11.00	1	543
09:08:17	309.50	310.00	309.50	+10.50	1	542
09:08:14	309.50	310.50	310.50	+11.50	1	541
09:08:10	310.00	310.50	310.00	+11.00	2	540
09:08:10	310.00	310.50	310.00	+11.00	1	538
09:08:10	310.00	310.50	310.00	+11.00	6	537
09:08:09	311.00	311.50	311.00	+12.00	1	531
09:08:07	310.50	311.50	310.50	+11.50	1	530
09:08:03	310.50	311.00	311.00	+12.00	1	529
09:08:02	311.00	311.50	311.00	+12.00	3	528
09:07:54	311.00	312.00	311.00	+12.00	1	525
09:07:47	312.00	312.50	312.00	+13.00	1	524
09:07:43	311.50	312.00	312.00	+13.00	1	523
09:07:41	312.00	313.00	312.00	+13.00	1	522
09:07:41	311.50	313.00	313.00	+14.00	1	521
09:07:39	311.50	312.00	312.00	+13.00	1	520
09:07:37	312.00	313.00	312.00	+13.00	1	519
09:07:30	312.50	313.00	312.00	+13.00	4	518
09:07:30	312.50	313.00	312.50	+13.50	1	514
09:07:30	311.50	312.50	312.50	+13.50	2	513
09:07:30	311.50	312.50	312.50	+13.50	1	511
09:07:30	311.50	312.50	311.50	+12.50	2	510
09:07:28	311.50	312.00	312.00	+13.00	1	508
09:07:28	311.00	312.00	312.00	+13.00	5	507
09:07:28	311.00	311.50	311.50	+12.50	2	502
09:07:26	310.00	311.00	311.00	+12.00	1	500
09:07:26	310.00	311.00	311.00	+12.00	1	499
09:07:22	310.00	311.50	311.50	+12.50	1	498
09:07:19	311.00	311.50	311.00	+12.00	1	497
09:07:18	310.50	312.00	310.50	+11.50	1	496
09:07:17	310.50	312.00	312.00	+13.00	1	495
09:07:16	311.00	312.00	311.00	+12.00	1	494
09:07:10	311.50	312.00	311.50	+12.50	1	493
09:07:10	311.50	312.00	311.50	+12.50	8	492
09:07:08	312.00	312.50	312.00	+13.00	1	484
09:07:07	312.00	312.50	312.00	+13.00	2	483
09:07:07	312.00	312.50	312.00	+13.00	1	481
09:07:05	312.00	313.00	312.00	+13.00	1	480
09:07:05	312.00	313.00	312.00	+13.00	1	479
09:07:04	312.00	313.00	312.00	+13.00	1	478
09:07:03	312.50	313.00	312.50	+13.50	1	477
09:06:56	312.00	313.00	312.00	+13.00	1	476
09:06:56	312.00	313.00	313.00	+14.00	1	475
09:06:54	312.00	312.50	312.50	+13.50	2	474
09:06:52	312.00	312.50	312.00	+13.00	1	472
09:06:49	312.00	312.50	312.00	+13.00	3	471
09:06:49	312.00	312.50	312.00	+13.00	4	468
09:06:49	312.00	313.00	312.00	+13.00	2	464
09:06:47	312.50	313.00	312.50	+13.50	1	462
09:06:47	312.50	313.00	312.50	+13.50	4	461
09:06:46	312.00	312.50	312.50	+13.50	1	457
09:06:41	312.00	312.50	312.50	+13.50	1	456
09:06:41	312.00	312.50	312.50	+13.50	1	455
09:06:37	312.00	312.50	312.50	+13.50	1	454
09:06:34	312.00	312.50	312.50	+13.50	2	453
09:06:30	312.00	312.50	312.00	+13.00	1	451
09:06:27	311.50	312.00	312.00	+13.00	1	450
09:06:25	311.50	312.50	312.50	+13.50	1	449
09:06:25	311.50	312.00	312.00	+13.00	2	448
09:06:22	311.50	312.00	312.00	+13.00	1	446
09:06:21	311.50	312.00	312.00	+13.00	1	445
09:06:16	311.50	312.00	312.00	+13.00	1	444
09:06:14	311.50	312.00	312.00	+13.00	1	443
09:06:13	311.50	312.00	312.00	+13.00	1	442
09:06:11	311.50	312.00	312.00	+13.00	1	441
09:06:02	311.50	312.00	311.50	+12.50	1	440
09:06:02	311.50	312.00	312.00	+13.00	1	439
09:06:00	311.50	312.00	312.00	+13.00	1	438
09:05:54	311.50	312.00	311.50	+12.50	1	437
09:05:53	310.50	311.50	311.50	+12.50	2	436
09:05:53	310.50	311.00	311.00	+12.00	2	434
09:05:53	310.00	310.50	310.50	+11.50	11	432
09:05:51	310.00	310.50	310.00	+11.00	1	421
09:05:51	310.00	310.50	310.50	+11.50	1	420
09:05:51	309.50	310.50	310.50	+11.50	2	419
09:05:48	309.50	310.50	309.50	+10.50	1	417
09:05:46	309.50	310.50	309.50	+10.50	1	416
09:05:44	309.50	310.50	310.50	+11.50	1	415
09:05:44	309.00	310.50	310.50	+11.50	1	414
09:05:43	309.00	310.50	309.00	+10.00	1	413
09:05:37	308.50	310.00	310.50	+11.50	5	412
09:05:37	308.50	310.00	310.00	+11.00	5	407
09:05:37	308.50	309.50	309.50	+10.50	1	402
09:05:36	308.50	309.50	309.50	+10.50	1	401
09:05:36	308.50	309.50	309.50	+10.50	1	400
09:05:35	309.00	309.50	309.00	+10.00	1	399
09:05:35	309.00	309.50	309.00	+10.00	1	398
09:05:35	309.00	310.00	309.00	+10.00	6	397
09:05:35	309.00	310.00	309.00	+10.00	2	391
09:05:35	309.50	310.50	309.50	+10.50	3	389
09:05:34	309.50	310.50	310.50	+11.50	1	386
09:05:33	309.50	310.50	310.50	+11.50	1	385
09:05:30	309.50	310.50	310.50	+11.50	1	384
09:05:30	309.50	310.50	310.50	+11.50	1	383
09:05:30	310.00	310.50	310.00	+11.00	1	382
09:05:30	310.00	310.50	310.00	+11.00	4	381
09:05:30	310.00	311.00	311.00	+12.00	1	377
09:05:30	310.00	311.00	310.00	+11.00	6	376
09:05:30	310.00	311.00	310.00	+11.00	9	370
09:05:30	310.50	311.00	310.50	+11.50	1	361
09:05:28	310.50	312.00	312.00	+13.00	1	360
09:05:27	310.50	311.50	312.00	+13.00	1	359
09:05:27	310.50	311.50	311.50	+12.50	1	358
09:05:26	310.50	311.50	311.50	+12.50	1	357
09:05:24	310.50	311.50	311.50	+12.50	1	356
09:05:23	311.00	312.00	311.00	+12.00	4	355
09:05:23	311.00	312.00	311.00	+12.00	3	351
09:05:23	311.50	312.50	311.50	+12.50	7	348
09:05:23	312.00	313.00	312.00	+13.00	2	341
09:05:23	312.00	313.00	312.00	+13.00	3	339
09:05:23	312.00	313.00	313.00	+14.00	1	336
09:05:20	312.00	312.50	312.50	+13.50	1	335
09:05:20	311.50	312.00	312.00	+13.00	6	334
09:05:18	311.50	312.00	311.50	+12.50	1	328
09:05:12	311.50	312.00	311.50	+12.50	1	327
09:05:12	311.50	312.00	311.50	+12.50	1	326
09:05:06	311.00	312.00	311.00	+12.00	2	325
09:05:04	310.50	311.00	311.00	+12.00	1	323
09:05:01	310.00	311.00	311.00	+12.00	1	322
09:05:01	310.00	311.00	311.00	+12.00	1	321
09:04:58	311.00	311.50	311.00	+12.00	1	320
09:04:56	310.50	311.50	310.50	+11.50	1	319
09:04:50	311.00	312.00	310.00	+11.00	1	318
09:04:50	311.00	312.00	310.50	+11.50	3	317
09:04:50	311.00	312.00	311.00	+12.00	1	314
09:04:50	310.50	312.00	312.00	+13.00	1	313
09:04:49	311.00	312.00	311.00	+12.00	1	312
09:04:49	311.00	311.50	311.50	+12.50	1	311
09:04:48	310.00	311.00	311.00	+12.00	1	310
09:04:47	310.50	311.00	311.00	+12.00	2	309
09:04:47	309.50	310.00	310.00	+11.00	21	307
09:04:47	309.50	310.00	309.50	+10.50	28	286
09:02:41	307.50	309.00	309.00	+10.00	1	258
09:02:40	307.50	309.00	309.00	+10.00	2	257
09:02:39	307.00	308.00	309.00	+10.00	5	255
09:02:39	307.00	308.00	308.50	+9.50	4	250
09:02:39	307.00	308.00	308.00	+9.00	1	246
09:02:37	307.50	308.00	307.50	+8.50	2	245
09:02:37	308.00	308.50	308.00	+9.00	1	243
09:02:36	308.00	309.00	309.00	+10.00	1	242
09:02:35	308.00	309.00	309.00	+10.00	1	241
09:02:30	307.00	308.50	308.50	+9.50	2	240
09:02:28	307.50	309.00	307.00	+8.00	1	238
09:02:28	307.50	309.00	307.50	+8.50	4	237
09:02:25	307.50	308.00	308.00	+9.00	9	233
09:02:20	307.50	308.00	307.00	+8.00	2	224
09:02:20	307.50	308.00	307.50	+8.50	3	222
09:02:18	306.50	307.50	307.50	+8.50	4	219
09:02:18	306.50	307.50	307.50	+8.50	3	215
09:02:18	306.50	307.50	307.50	+8.50	2	212
09:02:17	307.00	307.50	307.00	+8.00	1	210
09:02:16	306.50	307.00	307.00	+8.00	1	209
09:02:16	307.00	307.50	307.00	+8.00	1	208
09:02:16	307.00	307.50	307.50	+8.50	1	207
09:02:09	307.00	307.50	307.50	+8.50	1	206
09:02:08	307.50	308.00	307.50	+8.50	1	205
09:02:02	307.00	307.50	307.50	+8.50	2	204
09:02:00	305.50	307.00	307.00	+8.00	4	202
09:01:58	305.50	306.50	306.50	+7.50	3	198
09:01:58	306.50	307.00	306.50	+7.50	2	195
09:01:57	306.50	307.00	306.50	+7.50	1	193
09:01:50	305.50	306.50	306.50	+7.50	1	192
09:01:49	306.50	307.00	306.50	+7.50	4	191
09:01:47	306.50	307.50	306.50	+7.50	1	187
09:01:47	306.50	307.00	306.50	+7.50	1	186
09:01:46	305.00	305.50	305.50	+6.50	1	185
09:01:46	305.00	305.50	305.50	+6.50	1	184
09:01:46	305.50	306.50	305.50	+6.50	2	183
09:01:44	305.50	306.50	306.50	+7.50	1	181
09:01:39	306.50	307.50	306.50	+7.50	6	180
09:01:39	306.50	307.50	307.50	+8.50	1	174
09:01:38	306.50	308.00	308.00	+9.00	1	173
09:01:37	306.50	308.00	308.00	+9.00	4	172
09:01:34	306.50	308.00	308.00	+9.00	1	168
09:01:29	307.50	308.00	307.50	+8.50	1	167
09:01:29	306.50	308.00	308.00	+9.00	1	166
09:01:24	306.50	308.00	306.50	+7.50	1	165
09:01:23	305.50	307.00	307.00	+8.00	1	164
09:01:23	305.50	306.00	306.00	+7.00	1	163
09:01:21	305.00	306.00	306.00	+7.00	3	162
09:01:19	304.00	305.00	305.00	+6.00	1	159
09:01:19	304.00	305.00	305.00	+6.00	1	158
09:01:18	303.50	304.50	304.50	+5.50	1	157
09:01:18	303.50	304.50	304.50	+5.50	1	156
09:01:17	304.00	304.50	304.00	+5.00	1	155
09:01:16	304.50	305.00	304.50	+5.50	1	154
09:01:08	304.50	305.00	304.50	+5.50	1	153
09:01:07	303.50	305.00	305.00	+6.00	1	152
09:01:05	303.50	305.00	303.50	+4.50	2	151
09:01:02	303.00	305.00	303.00	+4.00	1	149
09:01:01	302.00	302.50	304.00	+5.00	2	148
09:01:01	302.00	302.50	303.50	+4.50	5	146
09:01:01	302.00	302.50	303.00	+4.00	1	141
09:01:01	302.00	302.50	302.50	+3.50	2	140
09:00:54	301.50	302.00	302.00	+3.00	1	138
09:00:54	301.00	302.00	302.00	+3.00	1	137
09:00:54	302.00	302.50	302.00	+3.00	2	136
09:00:52	302.50	303.00	302.50	+3.50	1	134
09:00:50	302.50	303.50	302.50	+3.50	1	133
09:00:48	303.00	303.50	303.00	+4.00	1	132
09:00:47	303.00	304.00	303.00	+4.00	1	131
09:00:47	302.00	303.50	303.50	+4.50	1	130
09:00:44	303.00	304.00	303.00	+4.00	1	129
09:00:42	301.50	303.50	303.50	+4.50	1	128
09:00:38	303.00	304.00	303.00	+4.00	1	127
09:00:38	304.00	304.50	304.00	+5.00	1	126
09:00:35	303.50	305.00	303.50	+4.50	1	125
09:00:34	303.00	304.50	304.50	+5.50	1	124
09:00:33	303.00	304.00	304.00	+5.00	1	123
09:00:33	303.50	304.50	303.50	+4.50	1	122
09:00:31	304.00	305.00	304.00	+5.00	3	121
09:00:30	305.00	305.50	305.00	+6.00	1	118
09:00:29	304.00	304.50	304.50	+5.50	1	117
09:00:29	304.50	305.50	304.50	+5.50	2	116
09:00:28	305.00	306.00	305.00	+6.00	2	114
09:00:25	304.50	305.50	306.00	+7.00	2	112
09:00:25	304.50	305.50	305.50	+6.50	1	110
09:00:24	304.50	305.50	304.50	+5.50	1	109
09:00:18	303.00	304.50	304.50	+5.50	1	108
09:00:18	303.50	304.50	303.50	+4.50	1	107
09:00:14	303.50	306.00	303.50	+4.50	1	106
09:00:13	303.50	305.00	305.00	+6.00	3	105
09:00:12	303.00	305.00	305.00	+6.00	9	102
09:00:12	302.50	304.50	304.50	+5.50	1	93
09:00:12	302.00	304.00	304.00	+5.00	1	92
09:00:12	301.50	303.50	303.50	+4.50	3	91
09:00:12	300.00	302.00	304.00	+5.00	1	88
09:00:12	300.00	302.00	303.50	+4.50	3	87
09:00:12	300.00	302.00	303.00	+4.00	2	84
09:00:12	300.00	302.00	302.50	+3.50	3	82
09:00:12	300.00	302.00	302.00	+3.00	1	79
09:00:11	300.00	302.00	302.00	+3.00	4	78
09:00:10	299.50	301.00	301.00	+2.00	1	74
09:00:10	299.50	301.00	301.00	+2.00	1	73
09:00:10	299.50	301.50	301.50	+2.50	1	72
09:00:10	299.50	301.00	301.00	+2.00	1	71
09:00:10	299.50	301.00	301.00	+2.00	1	70
09:00:10	301.00	302.00	301.00	+2.00	1	69
09:00:10	301.00	301.50	301.50	+2.50	3	68
09:00:04	299.00	301.00	301.00	+2.00	1	65
09:00:04	299.00	301.00	301.00	+2.00	4	64
09:00:04	298.50	300.50	300.50	+1.50	2	60
09:00:03	299.50	300.00	300.00	+1.00	1	58
09:00:03	299.00	300.00	300.00	+1.00	1	57
09:00:03	298.50	299.50	299.50	+0.50	3	56
09:00:03	298.50	299.00	299.00	0	2	53
09:00:01	299.00	299.50	299.00	0	16	51
09:00:00	--	--	299.00	0	35	35

　

其他人也逛...

MyCard 10000點虛擬點數卡

KIRIN–生茶525ml(24入/箱)

MyCard 3290點虛擬點數卡

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

PChome 購物儲值10,000元

麥當勞大麥克好禮即享券

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

臺灣漫遊錄

小米 REDMI Buds 8 Active 藍牙耳機

NWT威技 WiFi智慧16L除濕機WDH-16EN

MyCard 2000點虛擬點數卡

麥當勞薯條(中)即享券

MyCard 1000點虛擬點數卡

央行決議利率不變房市管制未...

工商協進會完成改選　吳東亮連...

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

‧國泰投信8基金淨值重算　金管會...
‧彰銀拓財管版圖設中心　台企銀...
‧立凱電連飆5根漲停　自結5月每...

加密貨幣

比特幣BTC	64293.08	-1,307.35	-1.99%
以太幣ETH	1747.79	-42.61	-2.38%
瑞波幣XRP	1.17	-0.05	-3.78%
比特幣現金BCH	207.00	-8.52	-3.95%
萊特幣LTC	44.14	-1.49	-3.27%
卡達幣ADA	0.165692	-0.01	-3.75%
波場幣TRX	0.319867	0.00	1.03%
恆星幣XLM	0.247756	0.03	14.68%

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。