最新[公告] 群聯:公告本公司海外第一次無擔保轉換公司債完成訂價熱門[公告] 愛地雅:公告本公司依證券商營業處所買賣有價證券業務規則變更交易方法

更新報價

健　鼎 (3044) 電子零組件業上市

469.00 ▼-8.50 -1.78% 17.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-8.50	3,629	469.00	41	469.50	14	468.00	474.00	462.00	477.50

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	469.00	469.50	469.00	-8.50	1	3629
13:30:00	469.00	469.50	469.00	-8.50	218	3628
13:24:59	468.50	469.00	469.00	-8.50	1	3410
13:24:52	468.50	469.50	469.50	-8.00	1	3409
13:24:50	468.00	469.50	468.00	-9.50	3	3408
13:24:50	468.50	469.50	468.50	-9.00	2	3405
13:24:44	468.50	469.50	468.50	-9.00	2	3403
13:24:35	468.50	469.50	468.50	-9.00	2	3401
13:24:34	468.50	469.50	468.50	-9.00	2	3399
13:24:28	468.50	469.50	468.50	-9.00	1	3397
13:24:20	468.50	469.50	468.50	-9.00	2	3396
13:24:18	468.50	469.50	468.50	-9.00	1	3394
13:24:13	468.00	469.50	469.50	-8.00	1	3393
13:24:13	468.00	469.50	468.00	-9.50	1	3392
13:24:11	468.00	469.50	468.00	-9.50	2	3391
13:24:10	468.00	470.00	468.00	-9.50	1	3389
13:24:09	468.00	470.00	470.00	-7.50	1	3388
13:24:00	468.00	470.00	468.00	-9.50	1	3387
13:24:00	468.00	470.00	468.00	-9.50	1	3386
13:23:53	468.00	468.50	468.50	-9.00	1	3385
13:23:53	468.00	468.50	468.50	-9.00	2	3384
13:23:53	468.00	468.50	468.50	-9.00	5	3382
13:23:53	468.50	470.00	468.50	-9.00	3	3377
13:23:53	468.50	470.00	468.50	-9.00	1	3374
13:23:47	468.50	470.00	468.50	-9.00	1	3373
13:23:40	469.00	470.00	469.00	-8.50	4	3372
13:23:35	469.00	470.00	470.00	-7.50	1	3368
13:23:33	469.00	470.00	470.00	-7.50	1	3367
13:23:32	469.00	470.00	470.00	-7.50	1	3366
13:23:32	469.00	470.00	469.00	-8.50	2	3365
13:23:30	470.50	471.00	469.50	-8.00	1	3363
13:23:30	470.50	471.00	470.00	-7.50	5	3362
13:23:30	470.50	471.00	470.50	-7.00	2	3357
13:23:30	470.50	471.00	470.50	-7.00	1	3355
13:23:11	470.00	471.00	470.00	-7.50	1	3354
13:22:53	470.00	471.00	470.00	-7.50	4	3353
13:22:39	470.00	471.00	471.00	-6.50	1	3349
13:22:38	470.00	470.50	470.50	-7.00	8	3348
13:22:25	469.50	470.00	470.00	-7.50	9	3340
13:22:12	469.50	470.00	470.00	-7.50	2	3331
13:22:00	469.00	470.00	470.00	-7.50	1	3329
13:22:00	469.00	470.00	470.00	-7.50	1	3328
13:22:00	470.00	470.50	470.00	-7.50	2	3327
13:22:00	469.00	470.00	470.00	-7.50	1	3325
13:22:00	469.00	470.50	469.00	-8.50	1	3324
13:21:57	469.00	470.00	470.00	-7.50	5	3323
13:21:40	469.00	470.00	470.00	-7.50	2	3318
13:21:31	469.00	470.50	470.50	-7.00	1	3316
13:21:30	469.00	470.00	470.00	-7.50	9	3315
13:21:02	468.50	470.00	470.00	-7.50	1	3306
13:21:02	468.50	470.00	470.00	-7.50	2	3305
13:21:02	468.50	469.50	469.50	-8.00	19	3303
13:20:52	468.50	469.00	469.00	-8.50	4	3284
13:20:48	468.50	469.00	469.00	-8.50	1	3280
13:20:48	468.00	468.50	468.50	-9.00	4	3279
13:20:48	468.00	468.50	468.50	-9.00	5	3275
13:20:47	468.00	468.50	468.50	-9.00	6	3270
13:20:40	468.00	468.50	468.50	-9.00	2	3264
13:20:32	468.00	468.50	468.00	-9.50	1	3262
13:20:16	468.00	468.50	468.00	-9.50	1	3261
13:20:11	468.00	468.50	468.50	-9.00	1	3260
13:20:09	468.00	468.50	468.50	-9.00	2	3259
13:20:08	468.00	468.50	468.00	-9.50	1	3257
13:20:00	468.00	468.50	468.50	-9.00	3	3256
13:20:00	468.00	468.50	468.00	-9.50	1	3253
13:19:51	468.00	468.50	468.00	-9.50	1	3252
13:19:50	468.00	468.50	468.00	-9.50	1	3251
13:19:15	468.00	469.00	468.00	-9.50	1	3250
13:19:14	468.50	469.00	468.50	-9.00	1	3249
13:19:14	468.50	469.00	468.50	-9.00	1	3248
13:19:14	468.00	468.50	468.50	-9.00	3	3247
13:19:14	468.50	469.00	468.50	-9.00	9	3244
13:19:12	468.50	469.00	468.50	-9.00	1	3235
13:18:53	468.50	469.00	468.50	-9.00	2	3234
13:18:53	468.50	469.00	469.00	-8.50	1	3232
13:18:28	468.50	469.00	468.50	-9.00	1	3231
13:18:21	468.50	469.00	469.00	-8.50	2	3230
13:18:21	468.50	469.00	468.50	-9.00	1	3228
13:18:19	468.50	469.00	468.50	-9.00	1	3227
13:18:00	468.50	469.00	468.50	-9.00	1	3226
13:17:58	468.50	469.00	468.50	-9.00	1	3225
13:17:55	468.50	469.00	468.50	-9.00	1	3224
13:17:52	468.50	469.00	468.50	-9.00	1	3223
13:17:26	468.50	469.00	468.50	-9.00	1	3222
13:17:21	468.50	469.00	468.50	-9.00	2	3221
13:17:17	468.50	469.00	468.50	-9.00	1	3219
13:17:15	468.50	469.00	468.50	-9.00	1	3218
13:16:50	468.50	469.00	469.00	-8.50	1	3217
13:16:41	468.50	469.00	468.50	-9.00	1	3216
13:16:19	468.50	469.00	469.00	-8.50	1	3215
13:16:14	468.50	469.00	468.50	-9.00	1	3214
13:16:08	468.50	469.00	468.50	-9.00	1	3213
13:16:08	468.50	469.00	468.50	-9.00	1	3212
13:16:08	468.50	469.00	469.00	-8.50	1	3211
13:16:03	469.00	469.50	469.00	-8.50	1	3210
13:16:03	469.00	469.50	469.00	-8.50	2	3209
13:16:03	469.00	469.50	469.00	-8.50	3	3207
13:16:03	469.00	469.50	469.00	-8.50	2	3204
13:16:03	469.00	469.50	469.00	-8.50	1	3202
13:16:03	469.00	469.50	469.00	-8.50	1	3201
13:16:03	469.00	469.50	469.00	-8.50	1	3200
13:16:00	469.00	469.50	469.00	-8.50	1	3199
13:15:55	469.00	469.50	469.00	-8.50	1	3198
13:15:51	469.00	469.50	469.00	-8.50	1	3197
13:15:51	469.00	469.50	469.00	-8.50	1	3196
13:15:51	469.00	469.50	469.00	-8.50	2	3195
13:15:51	469.00	469.50	469.00	-8.50	1	3193
13:15:50	469.00	469.50	469.00	-8.50	1	3192
13:15:47	469.00	469.50	469.00	-8.50	1	3191
13:15:38	469.00	469.50	469.00	-8.50	1	3190
13:15:33	469.00	469.50	469.00	-8.50	1	3189
13:15:12	469.00	469.50	469.00	-8.50	1	3188
13:15:11	469.50	470.00	469.50	-8.00	3	3187
13:15:11	469.50	470.00	469.50	-8.00	1	3184
13:15:05	469.50	470.00	469.50	-8.00	1	3183
13:15:04	469.50	470.00	469.50	-8.00	2	3182
13:15:04	469.50	470.00	470.00	-7.50	1	3180
13:15:01	469.50	470.00	469.50	-8.00	1	3179
13:15:01	469.50	470.00	469.50	-8.00	1	3178
13:15:01	469.50	470.00	469.50	-8.00	1	3177
13:15:00	469.50	470.00	469.50	-8.00	1	3176
13:15:00	469.50	470.00	469.50	-8.00	1	3175
13:15:00	469.50	470.00	469.50	-8.00	1	3174
13:14:30	469.50	470.00	469.50	-8.00	1	3173
13:14:30	469.50	470.00	469.50	-8.00	1	3172
13:14:29	469.50	470.00	470.00	-7.50	1	3171
13:14:26	469.50	470.00	470.00	-7.50	1	3170
13:14:14	469.50	470.00	469.50	-8.00	3	3169
13:14:14	469.50	470.00	469.50	-8.00	1	3166
13:14:00	469.50	470.00	469.50	-8.00	1	3165
13:14:00	469.50	470.00	469.50	-8.00	1	3164
13:14:00	469.50	470.00	469.50	-8.00	1	3163
13:13:38	469.50	470.00	469.50	-8.00	1	3162
13:13:34	469.50	470.00	470.00	-7.50	5	3161
13:13:30	469.50	470.00	469.50	-8.00	1	3156
13:13:09	469.50	470.00	469.50	-8.00	3	3155
13:13:08	469.50	470.00	469.50	-8.00	2	3152
13:13:04	470.00	470.50	470.00	-7.50	1	3150
13:12:50	470.00	470.50	470.00	-7.50	1	3149
13:12:50	470.00	470.50	470.00	-7.50	1	3148
13:12:49	470.00	470.50	470.00	-7.50	2	3147
13:12:45	470.00	470.50	470.00	-7.50	1	3145
13:12:32	470.00	470.50	470.00	-7.50	2	3144
13:12:32	470.00	470.50	470.00	-7.50	3	3142
13:12:32	470.00	470.50	470.00	-7.50	7	3139
13:12:32	470.00	470.50	470.00	-7.50	2	3132
13:12:32	470.00	470.50	470.00	-7.50	2	3130
13:12:32	470.00	470.50	470.00	-7.50	1	3128
13:12:00	470.00	470.50	470.00	-7.50	1	3127
13:11:47	470.00	470.50	470.50	-7.00	2	3126
13:11:44	470.00	470.50	470.00	-7.50	1	3124
13:11:36	470.00	470.50	470.00	-7.50	1	3123
13:11:24	470.00	470.50	470.00	-7.50	2	3122
13:11:24	470.00	470.50	470.00	-7.50	10	3120
13:11:04	470.00	470.50	470.50	-7.00	1	3110
13:11:04	470.00	470.50	470.00	-7.50	2	3109
13:10:52	469.50	470.00	470.00	-7.50	1	3107
13:10:46	469.50	470.00	470.00	-7.50	4	3106
13:10:41	469.50	470.00	470.00	-7.50	2	3102
13:10:41	469.50	470.00	469.50	-8.00	1	3100
13:10:35	469.50	470.00	469.50	-8.00	1	3099
13:10:32	469.50	470.00	470.00	-7.50	1	3098
13:10:31	470.00	470.50	470.00	-7.50	1	3097
13:10:18	470.00	470.50	470.00	-7.50	1	3096
13:10:17	470.00	470.50	470.50	-7.00	1	3095
13:10:16	470.00	470.50	470.00	-7.50	1	3094
13:10:10	470.00	470.50	470.00	-7.50	1	3093
13:10:00	470.00	470.50	470.00	-7.50	1	3092
13:09:53	470.00	470.50	470.00	-7.50	1	3091
13:09:47	470.00	470.50	470.00	-7.50	1	3090
13:09:36	470.00	470.50	470.00	-7.50	1	3089
13:09:32	470.00	470.50	470.00	-7.50	1	3088
13:09:30	470.00	470.50	470.00	-7.50	2	3087
13:09:22	469.50	470.50	470.50	-7.00	2	3085
13:09:20	469.50	470.50	469.50	-8.00	1	3083
13:09:13	469.50	470.50	469.50	-8.00	1	3082
13:09:04	469.50	470.50	469.50	-8.00	1	3081
13:08:59	470.00	470.50	470.00	-7.50	1	3080
13:08:53	470.00	470.50	470.00	-7.50	1	3079
13:08:50	470.00	470.50	470.00	-7.50	1	3078
13:08:45	470.00	470.50	470.00	-7.50	2	3077
13:08:45	470.00	470.50	470.00	-7.50	2	3075
13:08:36	470.00	470.50	470.00	-7.50	1	3073
13:08:27	470.00	470.50	470.00	-7.50	2	3072
13:08:27	470.00	470.50	470.00	-7.50	1	3070
13:08:24	470.00	470.50	470.00	-7.50	1	3069
13:08:13	470.00	470.50	470.00	-7.50	1	3068
13:08:10	470.00	470.50	470.00	-7.50	1	3067
13:08:09	470.00	470.50	470.00	-7.50	2	3066
13:08:09	470.00	470.50	470.00	-7.50	4	3064
13:08:00	470.00	470.50	470.00	-7.50	1	3060
13:07:55	470.00	470.50	470.00	-7.50	1	3059
13:07:32	470.00	470.50	470.00	-7.50	1	3058
13:07:30	470.00	470.50	470.50	-7.00	1	3057
13:07:29	470.00	470.50	470.00	-7.50	2	3056
13:07:29	470.00	470.50	470.00	-7.50	3	3054
13:07:29	470.00	470.50	470.50	-7.00	9	3051
13:07:29	470.00	470.50	470.50	-7.00	6	3042
13:07:29	470.00	470.50	470.50	-7.00	4	3036
13:07:17	470.00	470.50	470.00	-7.50	1	3032
13:07:02	470.00	470.50	470.00	-7.50	2	3031
13:06:52	470.00	470.50	470.00	-7.50	1	3029
13:06:41	470.00	470.50	470.00	-7.50	1	3028
13:06:34	470.00	470.50	470.00	-7.50	2	3027
13:06:32	470.00	470.50	470.00	-7.50	1	3025
13:06:15	470.00	470.50	470.00	-7.50	2	3024
13:06:08	470.00	470.50	470.50	-7.00	1	3022
13:06:05	470.00	470.50	470.50	-7.00	1	3021
13:06:00	470.00	470.50	470.00	-7.50	1	3020
13:05:50	470.00	470.50	470.00	-7.50	1	3019
13:05:36	470.00	470.50	470.00	-7.50	2	3018
13:05:36	470.00	470.50	470.00	-7.50	1	3016
13:05:23	470.00	470.50	470.00	-7.50	2	3015
13:05:17	469.50	470.00	470.00	-7.50	20	3013
13:05:11	469.50	470.00	470.00	-7.50	1	2993
13:04:48	469.50	470.00	470.00	-7.50	1	2992
13:04:48	470.00	470.50	470.00	-7.50	1	2991
13:04:48	469.50	470.00	470.00	-7.50	1	2990
13:04:48	469.50	470.00	470.00	-7.50	30	2989
13:04:47	469.50	470.00	469.50	-8.00	1	2959
13:04:46	469.50	470.00	469.50	-8.00	2	2958
13:04:46	469.00	469.50	470.00	-7.50	1	2956
13:04:46	469.00	469.50	469.50	-8.00	1	2955
13:04:00	469.00	470.00	469.00	-8.50	1	2954
13:03:49	469.00	470.00	470.00	-7.50	2	2953
13:03:49	469.00	469.50	469.50	-8.00	2	2951
13:03:21	469.00	470.00	469.00	-8.50	1	2949
13:03:08	469.00	470.00	469.00	-8.50	1	2948
13:03:03	469.00	470.00	469.00	-8.50	1	2947
13:02:47	469.00	469.50	470.00	-7.50	1	2946
13:02:47	469.00	469.50	469.50	-8.00	1	2945
13:02:36	469.00	469.50	469.50	-8.00	4	2944
13:02:26	469.00	469.50	469.50	-8.00	1	2940
13:02:12	469.00	470.00	469.00	-8.50	1	2939
13:02:00	469.00	470.00	469.00	-8.50	1	2938
13:01:35	469.00	469.50	469.50	-8.00	1	2937
13:01:23	469.00	469.50	469.50	-8.00	1	2936
13:01:12	469.50	470.00	470.00	-7.50	1	2935
13:00:57	470.00	470.50	470.00	-7.50	1	2934
13:00:54	469.50	470.50	469.50	-8.00	1	2933
13:00:40	470.00	470.50	470.00	-7.50	5	2932
13:00:40	470.00	470.50	470.00	-7.50	2	2927
13:00:39	470.00	470.50	470.00	-7.50	2	2925
13:00:39	469.50	470.50	469.50	-8.00	1	2923
13:00:31	469.00	470.00	470.00	-7.50	4	2922
13:00:22	470.00	470.50	470.00	-7.50	1	2918
13:00:15	469.50	470.50	470.50	-7.00	2	2917
13:00:14	469.00	470.00	470.00	-7.50	10	2915
13:00:01	469.00	470.00	470.00	-7.50	8	2905
13:00:00	469.00	470.00	469.00	-8.50	1	2897
12:59:59	469.00	470.00	469.00	-8.50	1	2896
12:59:50	469.00	469.50	469.50	-8.00	2	2895
12:59:36	469.00	469.50	469.50	-8.00	5	2893
12:59:31	468.50	469.00	469.00	-8.50	1	2888
12:59:14	468.50	469.50	469.50	-8.00	3	2887
12:59:14	469.00	469.50	469.00	-8.50	1	2884
12:59:14	469.00	469.50	469.00	-8.50	1	2883
12:59:14	469.00	469.50	469.00	-8.50	1	2882
12:59:14	469.00	469.50	469.00	-8.50	1	2881
12:59:04	469.00	469.50	469.50	-8.00	1	2880
12:59:00	469.00	469.50	469.00	-8.50	1	2879
12:58:49	469.00	469.50	469.50	-8.00	1	2878
12:58:41	469.00	469.50	469.00	-8.50	1	2877
12:58:00	469.00	469.50	469.00	-8.50	1	2876
12:57:56	469.00	469.50	469.00	-8.50	1	2875
12:57:29	469.00	469.50	469.00	-8.50	1	2874
12:57:24	469.00	469.50	469.00	-8.50	1	2873
12:57:12	469.00	469.50	469.00	-8.50	1	2872
12:57:10	469.00	469.50	469.00	-8.50	1	2871
12:57:03	469.00	469.50	469.00	-8.50	1	2870
12:56:56	469.00	469.50	469.50	-8.00	2	2869
12:56:56	469.00	469.50	469.50	-8.00	2	2867
12:56:15	469.00	470.00	469.00	-8.50	1	2865
12:56:12	469.00	470.00	469.00	-8.50	1	2864
12:56:06	469.00	470.00	469.00	-8.50	1	2863
12:56:00	469.50	470.00	469.50	-8.00	1	2862
12:55:53	469.50	470.00	469.50	-8.00	1	2861
12:55:49	469.50	470.00	469.50	-8.00	1	2860
12:55:25	469.50	470.00	469.50	-8.00	1	2859
12:54:54	469.50	470.00	469.50	-8.00	1	2858
12:54:49	469.50	470.00	469.50	-8.00	1	2857
12:54:44	469.50	470.00	469.50	-8.00	1	2856
12:54:39	469.50	470.00	470.00	-7.50	3	2855
12:54:32	469.50	470.00	470.00	-7.50	2	2852
12:54:32	469.00	469.50	469.50	-8.00	1	2850
12:54:27	469.00	470.00	469.00	-8.50	1	2849
12:54:00	469.50	470.00	469.50	-8.00	2	2848
12:54:00	469.50	470.00	469.50	-8.00	1	2846
12:53:32	469.50	470.00	469.50	-8.00	1	2845
12:53:10	469.00	470.00	470.00	-7.50	3	2844
12:52:55	469.50	470.00	469.50	-8.00	1	2841
12:52:53	469.50	470.00	469.50	-8.00	1	2840
12:52:50	469.50	470.00	469.50	-8.00	1	2839
12:52:35	469.00	469.50	469.50	-8.00	3	2838
12:52:14	469.50	470.00	469.50	-8.00	1	2835
12:52:05	469.50	470.00	470.00	-7.50	1	2834
12:52:00	469.50	470.00	469.50	-8.00	1	2833
12:51:57	469.50	470.00	469.50	-8.00	1	2832
12:51:37	469.50	470.00	469.50	-8.00	1	2831
12:51:36	469.50	470.00	470.00	-7.50	2	2830
12:51:36	469.50	470.00	469.50	-8.00	1	2828
12:51:31	469.50	470.00	469.50	-8.00	1	2827
12:51:15	469.50	470.00	469.50	-8.00	1	2826
12:51:08	469.50	470.00	470.00	-7.50	2	2825
12:51:07	469.50	470.00	469.50	-8.00	1	2823
12:50:57	469.50	470.00	470.00	-7.50	2	2822
12:50:57	469.50	470.00	469.50	-8.00	1	2820
12:50:33	469.50	470.00	469.50	-8.00	1	2819
12:50:01	469.50	470.00	470.00	-7.50	2	2818
12:50:00	469.50	470.00	469.50	-8.00	1	2816
12:50:00	469.50	470.00	469.50	-8.00	1	2815
12:49:40	469.50	470.00	469.50	-8.00	1	2814
12:49:26	470.00	470.50	470.00	-7.50	1	2813
12:49:25	470.00	470.50	470.00	-7.50	1	2812
12:49:18	470.00	470.50	470.00	-7.50	1	2811
12:49:18	470.00	470.50	470.50	-7.00	2	2810
12:49:18	470.00	470.50	470.00	-7.50	1	2808
12:48:30	470.50	471.00	470.50	-7.00	1	2807
12:48:22	470.50	471.00	470.50	-7.00	1	2806
12:48:14	470.50	471.00	470.50	-7.00	1	2805
12:48:00	470.50	471.00	470.50	-7.00	1	2804
12:47:47	471.00	471.50	471.00	-6.50	2	2803
12:47:47	471.00	471.50	471.50	-6.00	2	2801
12:47:47	471.00	471.50	471.00	-6.50	1	2799
12:47:42	471.00	471.50	471.00	-6.50	1	2798
12:47:38	471.00	471.50	471.50	-6.00	1	2797
12:47:05	471.00	471.50	471.00	-6.50	1	2796
12:46:50	471.00	471.50	471.00	-6.50	1	2795
12:46:29	470.50	471.00	471.00	-6.50	1	2794
12:46:29	470.50	471.00	471.00	-6.50	2	2793
12:46:00	470.50	471.00	471.00	-6.50	2	2791
12:46:00	470.50	471.00	470.50	-7.00	1	2789
12:45:48	470.50	471.50	470.50	-7.00	1	2788
12:45:45	470.50	471.50	470.50	-7.00	1	2787
12:45:42	470.50	471.50	471.50	-6.00	2	2786
12:45:42	470.50	471.00	471.00	-6.50	1	2784
12:45:33	470.50	471.00	471.00	-6.50	9	2783
12:45:22	470.00	470.50	470.50	-7.00	2	2774
12:45:19	470.00	471.00	470.00	-7.50	1	2772
12:45:13	470.00	471.00	471.00	-6.50	2	2771
12:45:13	469.50	470.50	470.50	-7.00	7	2769
12:45:11	469.50	470.50	469.50	-8.00	1	2762
12:44:30	469.50	470.50	469.50	-8.00	1	2761
12:44:27	470.00	470.50	470.00	-7.50	1	2760
12:44:18	470.00	470.50	470.00	-7.50	1	2759
12:44:10	470.00	470.50	470.00	-7.50	1	2758
12:44:00	469.00	470.00	470.00	-7.50	2	2757
12:44:00	469.50	470.00	469.50	-8.00	1	2755
12:43:58	470.00	470.50	470.00	-7.50	2	2754
12:43:58	470.00	470.50	470.00	-7.50	1	2752
12:43:47	470.00	470.50	470.00	-7.50	1	2751
12:43:25	470.00	470.50	470.00	-7.50	1	2750
12:43:13	470.00	470.50	470.00	-7.50	1	2749
12:43:07	469.50	470.00	470.00	-7.50	1	2748
12:43:01	469.50	470.50	469.50	-8.00	1	2747
12:42:54	469.50	470.50	469.50	-8.00	1	2746
12:42:45	469.50	470.00	470.50	-7.00	1	2745
12:42:45	469.50	470.00	470.00	-7.50	2	2744
12:42:45	469.50	470.00	470.00	-7.50	2	2742
12:42:45	469.50	470.00	469.50	-8.00	1	2740
12:42:09	468.50	470.00	468.50	-9.00	1	2739
12:42:00	468.50	470.00	468.50	-9.00	1	2738
12:41:56	468.50	470.00	468.50	-9.00	1	2737
12:41:45	468.50	469.50	469.50	-8.00	1	2736
12:41:45	468.50	469.00	469.00	-8.50	9	2735
12:41:34	468.50	469.00	468.50	-9.00	1	2726
12:41:25	468.50	469.00	469.00	-8.50	3	2725
12:41:25	468.50	469.00	468.50	-9.00	2	2722
12:41:12	468.50	469.00	468.50	-9.00	1	2720
12:40:39	469.00	470.00	469.00	-8.50	1	2719
12:40:39	469.00	470.00	469.00	-8.50	2	2718
12:40:38	469.00	470.00	469.00	-8.50	1	2716
12:40:09	469.00	470.00	469.00	-8.50	1	2715
12:40:00	469.00	470.00	469.00	-8.50	1	2714
12:39:57	469.50	470.00	469.50	-8.00	1	2713
12:39:55	469.50	470.00	469.50	-8.00	1	2712
12:39:53	469.50	470.00	469.50	-8.00	1	2711
12:39:50	469.50	470.00	469.50	-8.00	1	2710
12:39:43	469.50	470.00	469.50	-8.00	1	2709
12:39:32	469.50	470.00	470.00	-7.50	3	2708
12:39:32	469.50	470.00	469.50	-8.00	7	2705
12:39:32	469.50	470.00	469.50	-8.00	1	2698
12:39:23	469.00	470.00	470.00	-7.50	4	2697
12:39:23	469.00	470.00	469.00	-8.50	1	2693
12:39:21	469.00	470.00	469.00	-8.50	1	2692
12:38:46	469.50	470.00	469.50	-8.00	1	2691
12:38:46	469.50	470.00	469.50	-8.00	1	2690
12:38:34	469.00	469.50	469.50	-8.00	1	2689
12:38:30	469.50	470.00	469.50	-8.00	1	2688
12:38:21	469.00	469.50	469.50	-8.00	1	2687
12:38:20	469.00	469.50	469.00	-8.50	1	2686
12:38:14	469.00	469.50	469.50	-8.00	2	2685
12:38:04	469.00	470.00	469.00	-8.50	1	2683
12:38:01	469.00	470.00	469.00	-8.50	1	2682
12:37:52	469.00	470.00	469.00	-8.50	3	2681
12:37:52	469.00	470.00	470.00	-7.50	2	2678
12:37:52	469.00	470.00	470.00	-7.50	2	2676
12:37:49	468.50	469.50	469.50	-8.00	3	2674
12:37:29	469.00	469.50	469.00	-8.50	1	2671
12:37:29	468.50	469.00	469.00	-8.50	1	2670
12:37:29	468.50	469.00	469.00	-8.50	3	2669
12:37:29	468.50	469.00	469.00	-8.50	1	2666
12:37:28	468.50	469.50	468.50	-9.00	1	2665
12:37:26	469.00	469.50	469.00	-8.50	1	2664
12:37:08	468.50	469.50	469.50	-8.00	1	2663
12:36:46	468.50	469.50	468.50	-9.00	1	2662
12:36:46	469.00	469.50	469.00	-8.50	1	2661
12:36:42	468.50	469.00	469.00	-8.50	1	2660
12:36:39	469.00	469.50	469.00	-8.50	1	2659
12:36:37	469.00	469.50	469.00	-8.50	1	2658
12:36:20	469.00	469.50	469.00	-8.50	1	2657
12:36:02	469.00	469.50	469.00	-8.50	1	2656
12:36:00	469.00	469.50	469.50	-8.00	3	2655
12:36:00	469.00	469.50	469.00	-8.50	1	2652
12:35:50	469.00	469.50	469.00	-8.50	1	2651
12:35:30	469.00	469.50	469.00	-8.50	1	2650
12:35:29	469.00	469.50	469.00	-8.50	1	2649
12:34:49	469.00	469.50	469.00	-8.50	1	2648
12:34:16	469.00	469.50	469.00	-8.50	1	2647
12:34:12	469.00	469.50	469.00	-8.50	1	2646
12:34:03	469.00	470.00	469.00	-8.50	1	2645
12:34:01	469.00	470.00	469.00	-8.50	1	2644
12:33:49	468.50	470.00	468.50	-9.00	1	2643
12:33:45	468.50	469.00	469.00	-8.50	2	2642
12:33:45	468.50	469.00	469.00	-8.50	2	2640
12:33:28	468.50	469.00	469.00	-8.50	1	2638
12:33:26	468.50	469.00	468.50	-9.00	1	2637
12:33:24	468.50	469.00	468.50	-9.00	1	2636
12:33:19	468.50	469.00	469.00	-8.50	4	2635
12:32:54	468.50	469.00	468.50	-9.00	1	2631
12:32:47	468.50	469.00	468.50	-9.00	1	2630
12:32:36	468.50	469.00	468.50	-9.00	1	2629
12:32:31	468.50	469.00	468.50	-9.00	1	2628
12:32:22	468.50	469.00	469.00	-8.50	1	2627
12:32:13	468.50	469.00	468.50	-9.00	1	2626
12:32:04	468.50	469.00	468.50	-9.00	1	2625
12:32:01	468.50	469.00	469.00	-8.50	1	2624
12:31:37	468.00	469.00	468.00	-9.50	1	2623
12:31:10	468.00	469.00	468.00	-9.50	1	2622
12:31:04	468.50	469.00	468.50	-9.00	2	2621
12:31:04	468.50	469.00	468.50	-9.00	1	2619
12:31:04	468.50	469.00	469.00	-8.50	4	2618
12:31:04	468.50	469.00	468.50	-9.00	1	2614
12:30:39	468.50	469.00	468.50	-9.00	1	2613
12:30:20	468.50	469.00	468.50	-9.00	1	2612
12:30:13	468.50	469.00	468.50	-9.00	1	2611
12:30:05	468.50	469.00	468.50	-9.00	1	2610
12:29:58	468.50	469.00	468.50	-9.00	1	2609
12:29:42	468.50	469.50	469.50	-8.00	3	2608
12:29:42	468.50	469.50	468.50	-9.00	1	2605
12:29:42	468.50	469.00	469.50	-8.00	1	2604
12:29:42	468.50	469.00	469.00	-8.50	2	2603
12:29:42	469.00	469.50	469.00	-8.50	2	2601
12:29:42	469.00	469.50	469.00	-8.50	4	2599
12:29:42	469.00	469.50	469.00	-8.50	4	2595
12:29:42	469.00	469.50	469.00	-8.50	1	2591
12:29:28	469.00	469.50	469.00	-8.50	1	2590
12:29:02	469.00	469.50	469.00	-8.50	1	2589
12:29:00	469.00	469.50	469.00	-8.50	1	2588
12:28:42	469.00	469.50	469.00	-8.50	1	2587
12:28:29	469.00	469.50	469.50	-8.00	1	2586
12:28:25	469.00	469.50	469.50	-8.00	2	2585
12:28:12	469.00	469.50	469.50	-8.00	3	2583
12:28:09	469.00	469.50	469.00	-8.50	1	2580
12:28:09	469.00	469.50	469.00	-8.50	1	2579
12:28:06	469.00	469.50	469.00	-8.50	1	2578
12:28:01	469.50	470.00	469.50	-8.00	4	2577
12:28:01	469.50	470.00	469.50	-8.00	2	2573
12:27:45	469.50	470.00	469.50	-8.00	1	2571
12:27:44	469.50	470.00	469.50	-8.00	1	2570
12:27:30	469.50	470.00	469.50	-8.00	1	2569
12:27:14	469.50	470.00	469.50	-8.00	1	2568
12:27:08	469.50	470.00	470.00	-7.50	2	2567
12:27:08	469.50	470.00	470.00	-7.50	3	2565
12:27:06	469.50	470.00	469.50	-8.00	1	2562
12:26:50	469.50	470.00	469.50	-8.00	1	2561
12:26:41	469.50	470.00	469.50	-8.00	1	2560
12:26:28	469.50	470.00	469.50	-8.00	1	2559
12:26:06	469.50	470.00	469.50	-8.00	1	2558
12:26:05	469.50	470.00	469.50	-8.00	1	2557
12:25:58	469.50	470.00	469.50	-8.00	2	2556
12:25:10	469.50	470.50	469.50	-8.00	1	2554
12:25:09	469.50	470.00	470.00	-7.50	2	2553
12:24:57	469.50	470.50	470.50	-7.00	1	2551
12:24:53	469.50	470.50	469.50	-8.00	1	2550
12:24:48	470.00	471.00	470.00	-7.50	20	2549
12:24:14	471.00	471.50	471.00	-6.50	1	2529
12:24:14	470.00	471.00	471.00	-6.50	1	2528
12:24:14	470.00	471.00	471.00	-6.50	3	2527
12:24:14	470.00	471.00	470.00	-7.50	1	2524
12:23:58	470.50	471.00	470.50	-7.00	1	2523
12:23:53	470.50	471.00	470.50	-7.00	1	2522
12:23:49	470.50	471.00	470.50	-7.00	1	2521
12:23:49	470.50	471.00	470.50	-7.00	1	2520
12:23:29	470.50	471.00	471.00	-6.50	1	2519
12:23:25	470.50	471.00	470.50	-7.00	1	2518
12:23:16	470.00	470.50	471.00	-6.50	1	2517
12:23:16	470.00	470.50	470.50	-7.00	1	2516
12:22:36	470.50	471.00	470.50	-7.00	1	2515
12:22:30	470.50	471.00	470.50	-7.00	1	2514
12:22:17	470.50	471.00	470.50	-7.00	1	2513
12:22:15	470.00	470.50	470.50	-7.00	4	2512
12:22:14	470.00	470.50	470.50	-7.00	2	2508
12:22:14	470.00	470.50	470.50	-7.00	3	2506
12:21:57	470.00	470.50	470.00	-7.50	1	2503
12:21:33	470.00	470.50	470.00	-7.50	1	2502
12:21:18	470.00	470.50	470.00	-7.50	1	2501
12:21:11	470.00	470.50	470.50	-7.00	5	2500
12:20:24	470.00	470.50	470.00	-7.50	1	2495
12:20:21	470.00	470.50	470.00	-7.50	1	2494
12:20:01	470.00	470.50	470.00	-7.50	1	2493
12:19:52	470.50	471.00	470.50	-7.00	1	2492
12:19:17	470.50	471.00	470.50	-7.00	1	2491
12:18:44	471.00	472.00	471.00	-6.50	1	2490
12:18:43	471.00	472.00	471.00	-6.50	1	2489
12:18:35	471.50	472.00	471.50	-6.00	1	2488
12:18:20	471.50	472.00	471.50	-6.00	1	2487
12:18:20	471.50	472.00	471.50	-6.00	1	2486
12:18:20	471.50	472.00	471.50	-6.00	1	2485
12:18:10	471.50	472.00	471.50	-6.00	1	2484
12:17:26	472.00	472.50	472.00	-5.50	1	2483
12:17:26	472.00	472.50	472.00	-5.50	1	2482
12:17:26	472.00	472.50	472.00	-5.50	1	2481
12:17:25	472.00	472.50	472.00	-5.50	1	2480
12:17:25	472.00	472.50	472.00	-5.50	1	2479
12:17:15	472.00	472.50	472.00	-5.50	1	2478
12:17:15	472.00	472.50	472.00	-5.50	1	2477
12:16:59	472.00	472.50	472.00	-5.50	1	2476
12:16:51	472.00	472.50	472.00	-5.50	1	2475
12:16:35	472.00	472.50	472.00	-5.50	1	2474
12:16:31	472.50	473.00	472.50	-5.00	11	2473
12:16:29	472.50	473.00	472.50	-5.00	1	2462
12:16:25	472.50	473.00	472.50	-5.00	1	2461
12:16:24	472.50	473.00	473.00	-4.50	1	2460
12:16:09	472.50	473.00	473.00	-4.50	2	2459
12:16:09	472.50	473.00	472.50	-5.00	1	2457
12:15:37	472.50	473.50	472.50	-5.00	1	2456
12:15:26	472.50	473.00	473.00	-4.50	2	2455
12:15:02	472.50	473.00	473.00	-4.50	1	2453
12:14:51	472.50	473.50	472.50	-5.00	1	2452
12:14:38	472.50	473.50	472.50	-5.00	1	2451
12:14:21	473.50	474.00	473.50	-4.00	1	2450
12:14:17	472.50	473.50	473.50	-4.00	1	2449
12:14:14	472.50	473.50	473.50	-4.00	2	2448
12:14:13	472.50	474.00	472.50	-5.00	1	2446
12:14:08	472.50	474.00	474.00	-3.50	2	2445
12:14:08	472.50	473.50	473.50	-4.00	3	2443
12:14:06	472.00	473.50	473.50	-4.00	3	2440
12:14:06	472.50	473.50	472.50	-5.00	6	2437
12:14:03	472.00	473.50	473.50	-4.00	1	2431
12:14:03	472.00	473.50	472.00	-5.50	1	2430
12:13:57	472.00	474.00	474.00	-3.50	2	2429
12:13:56	471.50	473.50	473.50	-4.00	2	2427
12:13:56	471.50	473.50	473.50	-4.00	4	2425
12:13:56	471.50	472.00	472.00	-5.50	1	2421
12:13:56	472.50	473.50	472.00	-5.50	4	2420
12:13:56	472.50	473.50	472.50	-5.00	1	2416
12:13:56	472.50	473.50	473.50	-4.00	1	2415
12:13:56	472.00	473.00	473.50	-4.00	3	2414
12:13:56	472.00	473.00	473.00	-4.50	4	2411
12:13:56	471.50	472.50	472.50	-5.00	6	2407
12:13:56	471.50	472.00	472.00	-5.50	1	2401
12:13:56	472.00	472.50	472.00	-5.50	5	2400
12:13:56	471.50	472.00	472.00	-5.50	21	2395
12:13:54	471.00	471.50	471.50	-6.00	1	2374
12:13:50	471.00	472.00	471.00	-6.50	1	2373
12:13:49	471.00	472.00	472.00	-5.50	2	2372
12:13:49	471.00	471.50	471.50	-6.00	7	2370
12:13:39	470.50	471.00	471.00	-6.50	1	2363
12:13:36	470.50	471.00	471.00	-6.50	1	2362
12:13:36	470.50	471.00	471.00	-6.50	1	2361
12:13:34	470.50	471.50	470.50	-7.00	1	2360
12:13:34	470.50	471.50	470.50	-7.00	1	2359
12:13:30	471.00	471.50	471.00	-6.50	1	2358
12:13:30	470.50	471.00	471.00	-6.50	1	2357
12:13:26	470.50	471.50	470.50	-7.00	1	2356
12:12:43	470.50	471.00	471.00	-6.50	1	2355
12:12:43	470.50	471.00	471.00	-6.50	2	2354
12:12:43	470.50	471.00	471.00	-6.50	1	2352
12:12:37	470.50	471.00	470.50	-7.00	1	2351
12:12:17	470.50	471.00	470.50	-7.00	1	2350
12:11:51	470.50	471.00	471.00	-6.50	1	2349
12:11:42	471.00	471.50	471.00	-6.50	1	2348
12:11:37	470.50	471.50	470.50	-7.00	1	2347
12:11:02	470.50	471.50	470.50	-7.00	1	2346
12:10:59	470.50	471.50	470.50	-7.00	1	2345
12:10:36	470.50	471.50	470.50	-7.00	1	2344
12:10:33	470.50	471.00	471.00	-6.50	5	2343
12:10:33	470.50	471.00	470.50	-7.00	1	2338
12:10:10	470.50	471.00	470.50	-7.00	1	2337
12:10:10	470.50	471.00	471.00	-6.50	4	2336
12:09:42	470.50	471.50	470.50	-7.00	1	2332
12:09:41	470.50	471.50	470.50	-7.00	1	2331
12:09:39	470.50	471.50	470.50	-7.00	1	2330
12:09:37	470.50	471.50	470.50	-7.00	1	2329
12:09:30	470.50	471.50	470.50	-7.00	1	2328
12:09:22	470.50	472.00	470.50	-7.00	1	2327
12:09:21	471.00	472.00	471.00	-6.50	7	2326
12:08:53	470.50	471.50	471.50	-6.00	1	2319
12:08:25	470.50	472.00	470.50	-7.00	1	2318
12:08:24	470.50	471.50	471.50	-6.00	1	2317
12:08:09	470.00	471.50	471.50	-6.00	2	2316
12:08:09	469.50	471.00	471.00	-6.50	2	2314
12:08:09	469.50	471.00	471.50	-6.00	1	2312
12:08:09	469.50	471.00	471.00	-6.50	1	2311
12:08:09	469.50	471.00	471.00	-6.50	1	2310
12:08:09	469.50	471.00	471.00	-6.50	2	2309
12:08:09	470.50	471.50	469.50	-8.00	12	2307
12:08:09	470.50	471.50	470.00	-7.50	6	2295
12:08:09	470.50	471.50	470.50	-7.00	5	2289
12:07:47	470.00	471.00	471.00	-6.50	1	2284
12:07:44	470.00	471.00	471.00	-6.50	2	2283
12:07:07	470.00	471.00	470.00	-7.50	1	2281
12:06:46	470.00	470.50	470.50	-7.00	1	2280
12:06:28	470.00	471.00	470.00	-7.50	1	2279
12:05:53	470.00	471.00	471.00	-6.50	2	2278
12:05:53	470.00	470.50	470.50	-7.00	6	2276
12:05:50	470.00	470.50	470.00	-7.50	1	2270
12:05:07	470.00	470.50	470.00	-7.50	2	2269
12:05:07	470.00	470.50	470.00	-7.50	1	2267
12:05:07	469.50	470.00	470.00	-7.50	3	2266
12:05:07	470.00	471.00	470.00	-7.50	3	2263
12:04:42	470.00	471.50	470.00	-7.50	1	2260
12:04:41	470.00	471.50	470.00	-7.50	1	2259
12:04:41	470.00	471.50	470.00	-7.50	1	2258
12:04:38	470.00	471.50	470.00	-7.50	1	2257
12:04:33	470.00	471.50	470.00	-7.50	1	2256
12:04:31	471.00	471.50	471.00	-6.50	1	2255
12:04:16	470.00	471.00	471.00	-6.50	1	2254
12:04:03	470.00	470.50	470.50	-7.00	1	2253
12:04:03	470.50	472.00	470.50	-7.00	3	2252
12:03:59	470.50	472.00	470.50	-7.00	1	2249
12:03:45	470.50	472.00	470.50	-7.00	1	2248
12:03:39	471.50	472.00	471.50	-6.00	2	2247
12:03:31	470.50	471.50	472.00	-5.50	1	2245
12:03:31	470.50	471.50	471.50	-6.00	1	2244
12:03:31	470.00	471.50	471.50	-6.00	4	2243
12:03:29	470.00	471.50	470.00	-7.50	7	2239
12:03:22	470.00	471.00	471.00	-6.50	1	2232
12:03:18	470.50	471.50	470.50	-7.00	1	2231
12:03:17	470.50	471.00	471.00	-6.50	1	2230
12:03:17	470.50	471.00	471.00	-6.50	1	2229
12:03:15	470.50	471.50	470.50	-7.00	1	2228
12:02:55	470.50	471.50	470.50	-7.00	3	2227
12:02:44	470.50	471.00	471.00	-6.50	1	2224
12:02:44	471.00	471.50	471.00	-6.50	1	2223
12:02:43	471.00	471.50	471.00	-6.50	1	2222
12:02:41	471.00	471.50	471.50	-6.00	1	2221
12:02:34	471.00	471.50	471.50	-6.00	3	2220
12:02:34	470.50	471.00	471.00	-6.50	1	2217
12:02:34	470.50	471.00	471.00	-6.50	5	2216
12:02:33	469.50	470.50	470.50	-7.00	1	2211
12:02:21	470.00	471.00	470.00	-7.50	3	2210
12:01:59	470.00	471.00	470.00	-7.50	1	2207
12:01:58	470.00	471.00	470.00	-7.50	1	2206
12:01:41	470.00	471.00	471.00	-6.50	3	2205
12:01:41	470.00	470.50	470.50	-7.00	4	2202
12:01:41	469.50	470.00	470.00	-7.50	1	2198
12:00:41	469.50	470.50	469.50	-8.00	1	2197
12:00:03	469.50	471.00	469.50	-8.00	1	2196
12:00:01	469.50	470.50	470.50	-7.00	2	2195
12:00:00	469.50	470.50	469.50	-8.00	1	2193
11:59:54	470.00	471.00	471.00	-6.50	1	2192
11:59:52	469.50	470.00	470.00	-7.50	1	2191
11:59:47	469.50	471.00	471.00	-6.50	2	2190
11:59:47	469.50	470.50	470.50	-7.00	1	2188
11:59:47	469.50	470.50	470.50	-7.00	3	2187
11:59:46	469.00	470.00	470.00	-7.50	8	2184
11:59:46	469.00	469.50	469.50	-8.00	1	2176
11:59:23	469.00	470.00	469.00	-8.50	1	2175
11:58:57	469.00	469.50	469.50	-8.00	1	2174
11:58:49	469.00	470.00	469.00	-8.50	1	2173
11:58:48	469.00	470.00	469.00	-8.50	1	2172
11:58:36	469.50	470.00	469.50	-8.00	1	2171
11:58:14	469.50	470.00	469.50	-8.00	1	2170
11:58:14	469.50	470.00	469.50	-8.00	1	2169
11:58:09	469.50	470.00	470.00	-7.50	1	2168
11:58:06	469.50	470.00	469.50	-8.00	1	2167
11:57:48	469.50	470.00	469.50	-8.00	1	2166
11:57:11	469.00	469.50	469.50	-8.00	1	2165
11:56:49	469.00	470.00	469.00	-8.50	1	2164
11:56:32	469.00	469.50	469.50	-8.00	1	2163
11:56:30	469.00	469.50	469.50	-8.00	5	2162
11:56:30	469.00	469.50	469.00	-8.50	1	2157
11:55:34	469.00	469.50	469.50	-8.00	2	2156
11:55:33	469.00	469.50	469.00	-8.50	1	2154
11:55:31	469.00	469.50	469.00	-8.50	1	2153
11:55:19	469.00	469.50	469.00	-8.50	1	2152
11:54:42	469.00	469.50	469.50	-8.00	1	2151
11:54:36	469.00	469.50	469.00	-8.50	1	2150
11:54:35	469.00	469.50	469.00	-8.50	2	2149
11:54:35	469.00	469.50	469.00	-8.50	1	2147
11:54:21	469.00	469.50	469.00	-8.50	1	2146
11:54:19	469.50	470.00	469.50	-8.00	10	2145
11:54:14	469.50	470.00	469.50	-8.00	1	2135
11:52:57	469.50	470.50	469.50	-8.00	1	2134
11:52:57	469.50	470.50	469.50	-8.00	1	2133
11:52:27	469.50	470.00	470.00	-7.50	1	2132
11:52:11	469.50	470.50	469.50	-8.00	1	2131
11:52:10	469.50	470.50	469.50	-8.00	1	2130
11:51:52	469.50	470.50	469.50	-8.00	1	2129
11:51:50	469.50	470.50	469.50	-8.00	1	2128
11:51:39	469.50	470.50	469.50	-8.00	1	2127
11:51:37	469.50	470.50	470.50	-7.00	1	2126
11:50:38	469.50	470.50	469.50	-8.00	1	2125
11:50:32	469.50	470.50	469.50	-8.00	1	2124
11:50:22	469.50	470.50	469.50	-8.00	1	2123
11:49:58	469.50	470.50	470.50	-7.00	1	2122
11:49:43	469.50	470.00	470.00	-7.50	1	2121
11:49:39	469.50	470.00	470.00	-7.50	1	2120
11:49:36	469.50	470.00	470.00	-7.50	1	2119
11:49:36	470.00	470.50	470.00	-7.50	1	2118
11:49:26	470.00	470.50	470.00	-7.50	1	2117
11:49:21	470.00	470.50	470.00	-7.50	1	2116
11:49:12	469.00	470.00	470.00	-7.50	1	2115
11:49:05	469.00	470.50	469.00	-8.50	1	2114
11:48:42	469.00	470.50	469.00	-8.50	1	2113
11:48:42	469.00	470.00	470.00	-7.50	2	2112
11:48:39	469.00	470.00	470.00	-7.50	1	2110
11:47:50	469.00	470.50	469.00	-8.50	1	2109
11:47:47	469.00	470.50	469.00	-8.50	1	2108
11:47:06	469.00	470.50	470.50	-7.00	2	2107
11:47:06	469.00	470.50	469.00	-8.50	1	2105
11:46:43	469.00	470.50	469.00	-8.50	1	2104
11:46:43	469.00	470.50	469.00	-8.50	1	2103
11:46:41	470.00	470.50	470.00	-7.50	1	2102
11:46:30	469.00	470.50	469.00	-8.50	1	2101
11:46:18	469.00	470.00	470.00	-7.50	1	2100
11:46:09	469.00	470.00	470.00	-7.50	1	2099
11:46:03	469.00	470.50	469.00	-8.50	1	2098
11:45:58	469.00	471.00	469.00	-8.50	1	2097
11:45:57	469.00	471.00	469.00	-8.50	1	2096
11:45:56	469.50	471.00	469.50	-8.00	1	2095
11:45:56	469.50	471.00	469.50	-8.00	1	2094
11:45:52	469.50	470.00	470.00	-7.50	1	2093
11:45:52	469.50	470.00	470.00	-7.50	1	2092
11:45:26	469.50	471.00	469.50	-8.00	1	2091
11:45:18	470.00	471.00	470.00	-7.50	1	2090
11:45:13	470.00	471.00	470.00	-7.50	1	2089
11:44:57	470.00	471.00	470.00	-7.50	1	2088
11:44:48	469.50	471.00	471.00	-6.50	2	2087
11:44:48	469.50	470.50	470.50	-7.00	2	2085
11:44:46	469.50	470.50	470.50	-7.00	1	2083
11:44:17	469.50	470.50	470.50	-7.00	2	2082
11:43:55	469.50	471.00	469.50	-8.00	1	2080
11:43:30	469.50	471.00	469.50	-8.00	1	2079
11:43:21	469.50	470.50	469.50	-8.00	1	2078
11:43:21	469.50	470.00	470.00	-7.50	2	2077
11:43:21	469.00	469.50	469.50	-8.00	1	2075
11:42:54	469.00	470.00	469.00	-8.50	1	2074
11:42:53	469.00	469.50	469.50	-8.00	1	2073
11:42:49	469.00	469.50	469.50	-8.00	1	2072
11:42:38	469.00	470.00	469.00	-8.50	1	2071
11:42:12	469.00	469.50	469.50	-8.00	1	2070
11:41:46	470.00	471.00	470.00	-7.50	4	2069
11:41:20	470.00	471.00	470.00	-7.50	1	2065
11:41:16	470.00	471.00	470.00	-7.50	1	2064
11:41:13	470.00	471.00	470.00	-7.50	1	2063
11:41:13	470.00	471.00	471.00	-6.50	2	2062
11:41:13	470.00	470.50	470.50	-7.00	1	2060
11:40:28	470.00	471.00	471.00	-6.50	2	2059
11:40:27	470.00	470.50	470.50	-7.00	3	2057
11:40:27	469.50	470.50	470.50	-7.00	2	2054
11:40:27	469.50	470.00	470.00	-7.50	7	2052
11:40:27	469.00	469.50	469.50	-8.00	4	2045
11:40:27	469.00	469.50	469.50	-8.00	2	2041
11:40:08	468.50	469.50	468.50	-9.00	1	2039
11:40:03	468.00	469.00	469.00	-8.50	1	2038
11:40:03	468.00	469.00	468.00	-9.50	1	2037
11:40:00	468.00	469.50	468.00	-9.50	1	2036
11:39:54	468.00	469.00	469.00	-8.50	1	2035
11:39:54	468.00	469.00	469.00	-8.50	2	2034
11:39:54	468.00	468.50	468.50	-9.00	2	2032
11:39:46	468.00	468.50	468.50	-9.00	1	2030
11:39:23	468.50	469.00	468.50	-9.00	1	2029
11:39:10	468.00	469.00	468.00	-9.50	1	2028
11:39:07	468.00	469.00	468.00	-9.50	1	2027
11:39:05	468.00	469.00	468.00	-9.50	1	2026
11:39:02	468.00	469.00	468.00	-9.50	1	2025
11:38:52	469.00	469.50	469.00	-8.50	1	2024
11:38:46	469.00	469.50	469.00	-8.50	1	2023
11:38:36	469.00	469.50	469.00	-8.50	1	2022
11:38:13	468.00	469.00	469.00	-8.50	2	2021
11:38:02	468.00	469.00	469.00	-8.50	2	2019
11:37:59	468.00	469.00	468.00	-9.50	1	2017
11:37:28	468.00	469.00	468.00	-9.50	1	2016
11:36:35	468.00	469.50	468.00	-9.50	1	2015
11:36:11	468.00	468.50	468.50	-9.00	1	2014
11:36:11	468.00	468.50	468.00	-9.50	1	2013
11:35:24	468.50	469.50	468.50	-9.00	1	2012
11:35:16	468.50	469.50	468.50	-9.00	1	2011
11:34:54	468.50	469.50	468.50	-9.00	1	2010
11:34:50	468.50	469.50	468.50	-9.00	1	2009
11:34:13	468.00	469.00	469.00	-8.50	5	2008
11:34:10	468.50	469.00	468.50	-9.00	1	2003
11:34:04	468.50	469.00	468.50	-9.00	1	2002
11:33:52	468.50	469.00	468.50	-9.00	1	2001
11:33:36	468.50	469.00	468.50	-9.00	1	2000
11:32:39	468.50	469.50	468.50	-9.00	1	1999
11:32:38	469.00	469.50	469.00	-8.50	1	1998
11:32:29	469.00	469.50	469.00	-8.50	4	1997
11:32:19	469.00	469.50	469.00	-8.50	1	1993
11:32:19	469.00	469.50	469.00	-8.50	1	1992
11:32:14	469.00	469.50	469.00	-8.50	1	1991
11:32:07	469.00	470.00	469.00	-8.50	1	1990
11:31:54	469.00	470.00	469.00	-8.50	1	1989
11:31:48	469.50	470.00	469.50	-8.00	1	1988
11:31:48	469.50	470.00	469.50	-8.00	2	1987
11:31:44	469.50	470.00	469.50	-8.00	1	1985
11:31:27	469.50	470.00	469.50	-8.00	1	1984
11:31:24	469.50	470.00	469.50	-8.00	1	1983
11:31:02	469.50	470.50	469.50	-8.00	1	1982
11:30:44	470.00	470.50	470.00	-7.50	1	1981
11:30:30	469.50	470.50	469.50	-8.00	1	1980
11:30:19	470.00	470.50	470.00	-7.50	1	1979
11:30:05	470.00	470.50	470.00	-7.50	5	1978
11:30:00	470.00	470.50	470.00	-7.50	1	1973
11:30:00	470.00	470.50	470.00	-7.50	1	1972
11:30:00	470.00	470.50	470.00	-7.50	1	1971
11:29:44	470.00	471.00	470.00	-7.50	1	1970
11:29:27	470.50	471.00	470.50	-7.00	1	1969
11:29:13	470.50	471.00	470.50	-7.00	1	1968
11:28:49	471.00	472.00	471.00	-6.50	1	1967
11:28:48	470.50	472.00	470.50	-7.00	5	1966
11:28:46	470.50	471.00	471.00	-6.50	1	1961
11:28:41	470.50	471.00	471.00	-6.50	1	1960
11:28:38	471.00	472.00	471.00	-6.50	3	1959
11:28:27	471.00	472.00	471.00	-6.50	1	1956
11:28:24	471.00	471.50	471.50	-6.00	1	1955
11:28:20	471.50	472.00	471.50	-6.00	1	1954
11:28:14	471.50	472.00	471.50	-6.00	1	1953
11:28:11	471.50	472.00	472.00	-5.50	2	1952
11:28:11	471.00	471.50	471.50	-6.00	9	1950
11:28:07	470.50	471.50	470.50	-7.00	1	1941
11:27:51	470.50	471.50	470.50	-7.00	1	1940
11:27:50	471.00	471.50	471.00	-6.50	1	1939
11:27:50	471.00	471.50	471.00	-6.50	1	1938
11:27:50	470.50	471.00	471.00	-6.50	2	1937
11:27:50	470.50	471.00	471.00	-6.50	2	1935
11:27:50	470.00	470.50	470.50	-7.00	3	1933
11:27:50	470.00	470.50	470.50	-7.00	1	1930
11:27:50	470.00	470.50	470.50	-7.00	1	1929
11:27:50	470.00	470.50	470.50	-7.00	2	1928
11:27:50	469.50	470.00	470.00	-7.50	1	1926
11:27:50	469.50	470.00	470.00	-7.50	2	1925
11:27:50	469.50	470.00	470.00	-7.50	12	1923
11:27:49	469.00	469.50	469.50	-8.00	1	1911
11:27:48	469.00	470.00	470.00	-7.50	2	1910
11:27:48	469.00	470.00	469.00	-8.50	1	1908
11:27:43	469.00	469.50	469.50	-8.00	1	1907
11:27:38	469.00	469.50	469.50	-8.00	3	1906
11:27:38	469.00	469.50	469.00	-8.50	1	1903
11:27:31	469.00	469.50	469.50	-8.00	2	1902
11:27:31	468.50	469.00	469.00	-8.50	4	1900
11:27:30	468.00	468.50	468.50	-9.00	3	1896
11:27:13	467.50	468.50	467.50	-10.00	1	1893
11:27:10	468.00	468.50	468.00	-9.50	1	1892
11:26:16	467.50	468.00	468.00	-9.50	1	1891
11:26:14	467.50	468.50	467.50	-10.00	1	1890
11:26:10	467.50	468.50	467.50	-10.00	1	1889
11:25:53	467.00	468.00	468.00	-9.50	3	1888
11:25:52	466.50	468.00	468.00	-9.50	2	1885
11:25:52	466.50	468.00	466.50	-11.00	1	1883
11:25:50	466.50	467.50	467.50	-10.00	1	1882
11:25:44	466.50	468.00	468.00	-9.50	1	1881
11:25:34	467.50	468.00	467.50	-10.00	1	1880
11:25:33	466.50	467.50	467.50	-10.00	3	1879
11:25:22	466.00	467.00	467.00	-10.50	1	1876
11:25:21	466.00	467.00	467.00	-10.50	2	1875
11:25:21	465.50	466.50	466.50	-11.00	4	1873
11:25:21	465.50	466.00	466.00	-11.50	7	1869
11:25:01	465.00	465.50	465.50	-12.00	1	1862
11:24:35	465.00	466.00	465.00	-12.50	1	1861
11:24:22	465.00	466.00	465.00	-12.50	1	1860
11:23:53	465.00	466.00	465.00	-12.50	1	1859
11:23:49	464.50	465.50	465.50	-12.00	4	1858
11:23:49	464.50	465.50	464.50	-13.00	1	1854
11:23:42	464.50	465.50	464.50	-13.00	1	1853
11:23:18	464.50	465.50	464.50	-13.00	1	1852
11:23:17	464.50	465.50	464.50	-13.00	1	1851
11:23:16	464.50	465.50	465.50	-12.00	2	1850
11:23:16	464.50	465.00	465.00	-12.50	1	1848
11:23:16	464.50	465.00	465.00	-12.50	1	1847
11:23:16	464.50	465.00	465.00	-12.50	2	1846
11:23:16	464.00	464.50	464.50	-13.00	9	1844
11:22:55	464.00	464.50	464.00	-13.50	1	1835
11:22:50	464.00	464.50	464.00	-13.50	1	1834
11:22:32	464.00	464.50	464.00	-13.50	1	1833
11:22:24	464.00	464.50	464.00	-13.50	1	1832
11:22:11	464.00	464.50	464.00	-13.50	1	1831
11:22:00	464.00	464.50	464.00	-13.50	1	1830
11:21:50	464.00	465.00	464.00	-13.50	1	1829
11:21:39	464.00	465.00	464.00	-13.50	1	1828
11:21:38	464.00	464.50	464.50	-13.00	1	1827
11:21:33	464.50	465.00	464.50	-13.00	1	1826
11:21:30	464.50	465.00	464.50	-13.00	1	1825
11:21:26	464.50	465.00	464.50	-13.00	2	1824
11:21:12	464.50	465.00	464.50	-13.00	1	1822
11:20:43	464.50	465.50	464.50	-13.00	3	1821
11:20:43	465.00	465.50	465.00	-12.50	1	1818
11:20:43	465.00	465.50	465.00	-12.50	3	1817
11:20:43	465.00	465.50	465.00	-12.50	8	1814
11:20:43	465.00	465.50	465.00	-12.50	18	1806
11:20:43	465.00	465.50	465.00	-12.50	1	1788
11:20:01	465.00	465.50	465.00	-12.50	1	1787
11:20:00	465.00	465.50	465.00	-12.50	8	1786
11:20:00	465.00	465.50	465.00	-12.50	1	1778
11:19:50	465.00	465.50	465.00	-12.50	1	1777
11:19:26	465.00	465.50	465.00	-12.50	1	1776
11:18:59	465.00	465.50	465.00	-12.50	1	1775
11:18:08	465.50	466.00	465.50	-12.00	1	1774
11:17:51	465.50	466.00	465.50	-12.00	1	1773
11:17:51	465.50	466.00	465.50	-12.00	1	1772
11:17:27	465.50	466.00	465.50	-12.00	1	1771
11:16:51	465.50	466.00	465.50	-12.00	1	1770
11:16:48	465.50	466.00	465.50	-12.00	1	1769
11:16:15	465.50	466.00	465.50	-12.00	1	1768
11:15:35	465.50	466.00	465.50	-12.00	1	1767
11:15:34	465.50	466.00	465.50	-12.00	1	1766
11:15:06	465.50	466.00	465.50	-12.00	1	1765
11:14:33	465.00	466.00	465.00	-12.50	1	1764
11:14:16	465.00	466.00	465.00	-12.50	1	1763
11:13:26	465.50	466.00	465.50	-12.00	1	1762
11:13:10	465.50	466.50	465.50	-12.00	1	1761
11:13:00	466.00	466.50	466.00	-11.50	1	1760
11:13:00	466.00	466.50	466.00	-11.50	2	1759
11:12:59	465.50	466.50	465.50	-12.00	1	1757
11:12:56	465.50	466.00	466.00	-11.50	1	1756
11:12:46	465.50	466.00	465.50	-12.00	1	1755
11:12:42	465.50	466.00	466.00	-11.50	1	1754
11:12:25	465.50	466.00	466.00	-11.50	1	1753
11:12:10	465.50	466.00	465.50	-12.00	1	1752
11:12:00	465.50	466.00	465.50	-12.00	1	1751
11:11:42	465.50	466.50	465.50	-12.00	1	1750
11:11:29	465.50	466.50	466.50	-11.00	1	1749
11:10:24	465.50	466.50	465.50	-12.00	1	1748
11:10:19	465.50	466.50	465.50	-12.00	1	1747
11:10:19	465.50	466.50	465.50	-12.00	1	1746
11:09:07	465.50	467.00	465.50	-12.00	1	1745
11:08:50	465.50	467.00	465.50	-12.00	1	1744
11:08:33	465.50	467.50	465.50	-12.00	1	1743
11:08:29	465.50	467.50	465.50	-12.00	1	1742
11:08:18	465.50	466.50	466.50	-11.00	2	1741
11:07:51	465.50	466.00	466.00	-11.50	1	1739
11:07:50	466.00	466.50	466.00	-11.50	1	1738
11:07:05	465.50	467.00	467.00	-10.50	1	1737
11:07:02	466.00	467.00	466.00	-11.50	1	1736
11:06:48	466.50	467.00	466.50	-11.00	1	1735
11:06:40	466.50	467.00	466.50	-11.00	1	1734
11:06:32	466.50	467.00	466.50	-11.00	1	1733
11:06:18	466.50	467.00	467.00	-10.50	1	1732
11:06:09	466.00	467.00	466.00	-11.50	1	1731
11:06:08	466.00	466.50	466.50	-11.00	3	1730
11:05:30	465.00	466.00	466.00	-11.50	3	1727
11:05:21	465.00	465.50	465.50	-12.00	1	1724
11:05:15	465.00	466.00	465.00	-12.50	1	1723
11:05:12	465.50	466.00	465.50	-12.00	1	1722
11:04:44	465.00	466.00	465.00	-12.50	1	1721
11:04:30	465.00	466.50	465.00	-12.50	1	1720
11:04:24	466.00	466.50	466.00	-11.50	1	1719
11:04:22	465.50	466.50	465.50	-12.00	1	1718
11:04:19	465.50	466.00	466.00	-11.50	1	1717
11:04:00	465.50	466.50	465.50	-12.00	1	1716
11:03:48	465.50	466.50	465.50	-12.00	1	1715
11:02:53	465.00	466.00	466.00	-11.50	5	1714
11:02:53	465.50	466.00	465.50	-12.00	1	1709
11:02:34	465.00	466.00	466.00	-11.50	1	1708
11:02:33	465.00	465.50	465.50	-12.00	5	1707
11:00:55	465.00	466.00	465.00	-12.50	1	1702
11:00:50	465.00	466.00	466.00	-11.50	1	1701
11:00:38	465.50	466.00	465.50	-12.00	1	1700
11:00:35	465.00	465.50	465.50	-12.00	9	1699
11:00:33	465.00	465.50	465.00	-12.50	1	1690
11:00:18	465.00	465.50	465.00	-12.50	1	1689
11:00:10	465.00	465.50	465.00	-12.50	1	1688
11:00:00	465.00	465.50	465.00	-12.50	1	1687
10:59:07	465.00	466.00	465.00	-12.50	1	1686
10:59:02	465.00	466.00	466.00	-11.50	1	1685
10:58:55	465.50	466.00	465.50	-12.00	1	1684
10:58:32	465.50	466.00	465.50	-12.00	1	1683
10:58:32	465.00	465.50	465.50	-12.00	1	1682
10:58:26	465.00	466.00	466.00	-11.50	1	1681
10:58:26	465.00	466.00	465.00	-12.50	1	1680
10:58:21	465.50	466.00	465.50	-12.00	1	1679
10:58:00	465.00	466.00	465.00	-12.50	1	1678
10:57:45	465.00	465.50	465.50	-12.00	1	1677
10:57:39	465.50	466.00	465.50	-12.00	1	1676
10:57:35	465.50	466.00	465.50	-12.00	1	1675
10:57:32	465.50	466.00	465.50	-12.00	1	1674
10:57:20	465.50	466.00	465.50	-12.00	5	1673
10:57:09	465.50	466.00	465.50	-12.00	2	1668
10:57:09	465.50	466.00	465.50	-12.00	1	1666
10:57:06	465.50	466.00	465.50	-12.00	1	1665
10:56:59	465.50	466.00	465.50	-12.00	1	1664
10:56:59	465.50	466.00	466.00	-11.50	1	1663
10:56:50	465.50	466.00	466.00	-11.50	1	1662
10:56:44	465.50	466.00	465.50	-12.00	1	1661
10:56:09	466.00	466.50	466.00	-11.50	3	1660
10:56:07	466.00	466.50	466.00	-11.50	9	1657
10:56:00	466.00	466.50	466.00	-11.50	4	1648
10:55:50	466.00	466.50	466.00	-11.50	1	1644
10:55:50	466.00	466.50	466.00	-11.50	1	1643
10:55:07	466.00	466.50	466.50	-11.00	1	1642
10:55:00	466.50	467.00	466.50	-11.00	2	1641
10:54:44	466.00	466.50	466.50	-11.00	4	1639
10:54:42	466.00	466.50	466.50	-11.00	1	1635
10:54:39	466.00	466.50	466.00	-11.50	2	1634
10:54:39	466.00	466.50	466.50	-11.00	2	1632
10:54:27	466.00	466.50	466.00	-11.50	1	1630
10:54:26	466.00	467.00	466.00	-11.50	1	1629
10:54:18	466.00	467.00	466.00	-11.50	1	1628
10:54:15	466.00	467.00	466.00	-11.50	1	1627
10:53:55	466.00	467.00	466.00	-11.50	2	1626
10:53:17	466.00	467.00	466.00	-11.50	1	1624
10:52:39	466.00	466.50	466.50	-11.00	1	1623
10:52:38	466.00	466.50	466.50	-11.00	1	1622
10:52:36	466.50	467.00	466.50	-11.00	12	1621
10:52:30	466.50	467.00	466.50	-11.00	1	1609
10:52:30	466.50	467.00	467.00	-10.50	2	1608
10:52:30	467.00	467.50	467.00	-10.50	20	1606
10:52:30	467.00	467.50	467.00	-10.50	1	1586
10:52:26	467.50	468.00	467.50	-10.00	1	1585
10:52:14	467.00	468.00	468.00	-9.50	4	1584
10:52:01	467.50	468.00	467.50	-10.00	1	1580
10:51:53	467.00	467.50	467.50	-10.00	3	1579
10:51:30	467.00	468.00	468.00	-9.50	2	1576
10:51:30	467.00	468.00	467.00	-10.50	1	1574
10:51:19	467.50	468.00	467.50	-10.00	1	1573
10:51:19	467.50	468.00	467.50	-10.00	1	1572
10:50:54	467.50	468.00	467.50	-10.00	1	1571
10:50:54	467.50	468.00	467.50	-10.00	2	1570
10:50:27	467.50	468.00	467.50	-10.00	1	1568
10:50:24	467.50	468.00	468.00	-9.50	2	1567
10:49:45	467.50	468.00	467.50	-10.00	1	1565
10:49:28	467.50	468.00	467.50	-10.00	1	1564
10:48:34	467.50	468.00	467.50	-10.00	1	1563
10:48:20	467.50	468.00	467.50	-10.00	1	1562
10:48:17	467.50	468.00	467.50	-10.00	1	1561
10:47:51	467.50	468.00	467.50	-10.00	1	1560
10:47:21	467.50	468.00	467.50	-10.00	1	1559
10:46:34	467.50	468.50	467.50	-10.00	1	1558
10:46:13	467.50	468.50	468.50	-9.00	1	1557
10:46:12	467.50	468.50	467.50	-10.00	1	1556
10:45:58	467.50	468.50	468.50	-9.00	1	1555
10:45:39	468.00	468.50	468.00	-9.50	1	1554
10:45:32	468.00	468.50	468.00	-9.50	1	1553
10:45:04	468.00	468.50	468.00	-9.50	1	1552
10:44:52	468.00	468.50	468.00	-9.50	1	1551
10:43:19	468.00	468.50	468.00	-9.50	1	1550
10:42:52	468.00	468.50	468.00	-9.50	1	1549
10:42:50	468.00	468.50	468.00	-9.50	1	1548
10:42:20	468.00	468.50	468.00	-9.50	1	1547
10:42:13	468.00	468.50	468.00	-9.50	1	1546
10:41:50	468.00	468.50	468.00	-9.50	1	1545
10:41:32	468.00	468.50	468.50	-9.00	1	1544
10:41:27	468.00	468.50	468.00	-9.50	1	1543
10:41:27	468.00	468.50	468.00	-9.50	1	1542
10:40:38	468.00	469.00	468.00	-9.50	1	1541
10:40:29	468.00	469.00	468.00	-9.50	1	1540
10:40:23	468.00	469.00	468.00	-9.50	1	1539
10:40:23	468.00	469.00	468.00	-9.50	1	1538
10:40:09	468.00	469.00	468.00	-9.50	1	1537
10:40:02	468.00	469.00	468.00	-9.50	11	1536
10:40:02	468.50	469.50	468.50	-9.00	2	1525
10:40:02	468.50	469.50	468.50	-9.00	3	1523
10:39:07	468.50	469.50	468.50	-9.00	3	1520
10:39:07	468.50	469.50	468.50	-9.00	1	1517
10:39:07	469.00	470.00	469.00	-8.50	1	1516
10:38:40	469.00	469.50	469.50	-8.00	2	1515
10:38:31	469.00	469.50	469.00	-8.50	1	1513
10:37:51	469.50	470.00	469.50	-8.00	1	1512
10:37:51	469.50	470.00	469.50	-8.00	1	1511
10:37:13	469.00	469.50	469.50	-8.00	1	1510
10:37:08	469.00	469.50	469.00	-8.50	1	1509
10:35:45	468.50	470.00	470.00	-7.50	1	1508
10:35:44	468.50	469.00	470.50	-7.00	3	1507
10:35:44	468.50	469.00	470.00	-7.50	5	1504
10:35:44	468.50	469.00	469.50	-8.00	3	1499
10:35:44	468.50	469.00	469.00	-8.50	2	1496
10:35:42	468.50	469.00	468.50	-9.00	1	1494
10:35:31	468.50	469.00	468.50	-9.00	1	1493
10:35:28	468.50	469.00	469.00	-8.50	2	1492
10:35:03	468.50	469.00	468.50	-9.00	1	1490
10:34:41	468.50	469.00	468.50	-9.00	1	1489
10:34:41	468.50	469.00	468.50	-9.00	1	1488
10:34:38	468.50	469.00	468.50	-9.00	1	1487
10:34:12	468.50	469.50	468.50	-9.00	1	1486
10:34:10	469.00	469.50	469.00	-8.50	1	1485
10:33:00	469.00	470.00	469.00	-8.50	2	1484
10:32:49	469.00	470.00	469.00	-8.50	1	1482
10:31:55	468.50	469.50	469.50	-8.00	1	1481
10:31:53	468.50	469.50	469.50	-8.00	1	1480
10:31:26	468.50	469.50	468.50	-9.00	1	1479
10:31:25	468.50	469.50	468.50	-9.00	1	1478
10:31:14	468.50	469.50	469.50	-8.00	1	1477
10:31:01	468.50	470.00	468.50	-9.00	1	1476
10:30:53	468.50	470.00	470.00	-7.50	1	1475
10:30:51	468.50	470.00	468.50	-9.00	1	1474
10:30:43	468.50	470.00	470.00	-7.50	1	1473
10:30:21	468.50	469.50	469.50	-8.00	1	1472
10:30:21	469.50	470.00	469.50	-8.00	1	1471
10:30:21	468.50	469.50	469.50	-8.00	1	1470
10:30:21	469.00	469.50	469.00	-8.50	3	1469
10:30:19	469.50	470.00	469.50	-8.00	1	1466
10:30:08	468.00	469.50	469.50	-8.00	4	1465
10:30:02	468.50	469.00	469.00	-8.50	1	1461
10:30:01	468.00	468.50	468.50	-9.00	1	1460
10:30:00	468.50	469.00	468.50	-9.00	2	1459
10:29:55	468.50	469.00	469.00	-8.50	1	1457
10:29:05	468.50	469.00	469.00	-8.50	1	1456
10:28:45	468.50	469.50	468.50	-9.00	1	1455
10:28:40	468.50	469.50	469.50	-8.00	1	1454
10:28:39	468.50	469.00	469.00	-8.50	1	1453
10:28:39	468.50	469.00	468.50	-9.00	1	1452
10:28:33	468.50	469.00	469.00	-8.50	1	1451
10:27:51	468.50	469.00	469.00	-8.50	1	1450
10:27:51	469.00	469.50	469.00	-8.50	1	1449
10:27:51	468.50	469.00	469.00	-8.50	1	1448
10:27:50	468.50	469.50	469.50	-8.00	1	1447
10:27:28	468.50	469.00	469.00	-8.50	1	1446
10:27:24	468.50	469.50	468.50	-9.00	1	1445
10:27:02	469.00	469.50	469.00	-8.50	1	1444
10:27:00	469.00	469.50	469.00	-8.50	1	1443
10:26:55	468.50	469.00	469.00	-8.50	1	1442
10:26:41	468.00	469.00	469.00	-8.50	2	1441
10:26:41	468.00	469.00	469.00	-8.50	3	1439
10:26:41	468.50	469.00	468.50	-9.00	1	1436
10:26:36	467.50	468.50	468.50	-9.00	1	1435
10:26:36	467.50	468.50	468.50	-9.00	1	1434
10:26:20	467.50	469.00	467.50	-10.00	1	1433
10:25:55	467.50	468.50	468.50	-9.00	3	1432
10:25:55	467.50	468.00	468.00	-9.50	4	1429
10:25:43	467.50	468.00	467.50	-10.00	1	1425
10:25:15	467.50	468.00	467.50	-10.00	1	1424
10:24:58	467.00	467.50	467.50	-10.00	2	1423
10:24:58	467.00	467.50	467.50	-10.00	1	1421
10:24:25	467.00	467.50	467.50	-10.00	1	1420
10:24:21	467.00	467.50	467.00	-10.50	1	1419
10:24:04	467.00	467.50	467.00	-10.50	1	1418
10:24:02	467.00	467.50	467.50	-10.00	1	1417
10:23:23	467.00	467.50	467.50	-10.00	1	1416
10:23:21	467.00	468.00	467.00	-10.50	1	1415
10:23:15	467.00	467.50	467.50	-10.00	1	1414
10:23:12	467.00	467.50	467.00	-10.50	1	1413
10:23:09	467.00	467.50	467.50	-10.00	1	1412
10:23:08	467.00	468.00	468.00	-9.50	1	1411
10:22:49	467.00	468.00	467.00	-10.50	1	1410
10:22:45	467.00	468.00	467.00	-10.50	1	1409
10:22:39	467.00	468.00	467.00	-10.50	1	1408
10:22:31	467.00	468.00	467.00	-10.50	1	1407
10:22:16	467.00	468.00	467.00	-10.50	1	1406
10:22:16	467.00	468.00	467.00	-10.50	1	1405
10:22:03	467.50	468.00	467.50	-10.00	2	1404
10:22:03	467.50	468.00	467.50	-10.00	4	1402
10:22:02	468.00	468.50	468.00	-9.50	1	1398
10:22:01	467.50	468.50	468.50	-9.00	1	1397
10:21:39	467.50	468.50	467.50	-10.00	1	1396
10:21:10	467.50	468.50	467.50	-10.00	1	1395
10:20:55	467.50	468.50	468.50	-9.00	1	1394
10:20:39	467.50	468.50	467.50	-10.00	1	1393
10:20:00	467.50	468.50	467.50	-10.00	1	1392
10:19:49	467.50	468.50	467.50	-10.00	1	1391
10:19:47	467.50	468.50	467.50	-10.00	1	1390
10:19:22	468.00	468.50	468.00	-9.50	1	1389
10:18:39	468.00	469.00	468.00	-9.50	1	1388
10:18:36	468.00	469.00	469.00	-8.50	1	1387
10:18:22	468.50	469.00	468.50	-9.00	1	1386
10:18:15	468.00	469.00	468.00	-9.50	1	1385
10:18:02	468.50	469.00	468.50	-9.00	1	1384
10:17:30	468.50	469.00	468.50	-9.00	1	1383
10:17:14	468.50	469.00	468.50	-9.00	1	1382
10:16:58	468.50	469.00	468.50	-9.00	1	1381
10:16:53	468.50	469.00	468.50	-9.00	1	1380
10:16:36	468.50	469.00	468.50	-9.00	1	1379
10:16:16	468.00	468.50	468.50	-9.00	4	1378
10:16:11	467.50	468.50	468.50	-9.00	1	1374
10:16:06	467.50	468.50	468.50	-9.00	1	1373
10:15:56	467.50	468.50	468.50	-9.00	1	1372
10:15:52	468.00	468.50	468.00	-9.50	1	1371
10:15:48	467.50	468.00	468.00	-9.50	1	1370
10:15:48	468.00	468.50	468.00	-9.50	1	1369
10:15:47	468.00	468.50	468.50	-9.00	4	1368
10:15:45	467.50	468.00	468.00	-9.50	1	1364
10:15:42	467.50	468.00	468.00	-9.50	1	1363
10:15:33	467.50	468.50	467.50	-10.00	1	1362
10:15:10	467.50	468.50	467.50	-10.00	1	1361
10:15:07	467.50	468.50	467.50	-10.00	1	1360
10:14:57	467.50	468.50	467.50	-10.00	1	1359
10:14:41	467.00	468.00	468.00	-9.50	9	1358
10:14:17	467.00	468.00	467.00	-10.50	1	1349
10:13:49	467.50	468.00	467.50	-10.00	1	1348
10:13:30	467.00	468.00	467.00	-10.50	1	1347
10:12:17	466.50	468.00	466.50	-11.00	1	1346
10:12:09	466.50	468.00	466.50	-11.00	1	1345
10:11:58	466.50	468.00	466.50	-11.00	1	1344
10:11:52	466.50	467.50	467.50	-10.00	3	1343
10:11:47	466.50	467.00	467.00	-10.50	4	1340
10:11:43	466.50	467.00	466.50	-11.00	1	1336
10:11:11	467.00	467.50	467.00	-10.50	1	1335
10:10:57	467.00	467.50	467.00	-10.50	1	1334
10:10:30	467.00	467.50	467.00	-10.50	1	1333
10:10:24	467.00	467.50	467.00	-10.50	1	1332
10:09:28	467.50	468.50	467.50	-10.00	1	1331
10:09:09	467.50	468.00	468.00	-9.50	1	1330
10:09:00	466.50	468.00	468.00	-9.50	1	1329
10:08:46	466.50	467.50	467.50	-10.00	1	1328
10:08:45	467.00	468.00	467.00	-10.50	1	1327
10:08:34	467.00	468.00	467.00	-10.50	1	1326
10:08:32	467.00	468.00	467.00	-10.50	4	1325
10:08:08	467.00	468.00	467.00	-10.50	1	1321
10:07:53	467.00	468.00	467.00	-10.50	1	1320
10:07:47	467.00	468.00	467.00	-10.50	1	1319
10:07:46	467.00	467.50	467.50	-10.00	1	1318
10:07:39	467.00	467.50	467.00	-10.50	1	1317
10:07:22	467.00	468.00	467.00	-10.50	1	1316
10:07:12	466.50	467.00	467.00	-10.50	1	1315
10:07:00	467.00	468.00	467.00	-10.50	1	1314
10:06:59	466.50	467.50	467.50	-10.00	1	1313
10:06:59	466.50	467.00	467.00	-10.50	4	1312
10:06:22	466.00	466.50	466.50	-11.00	1	1308
10:06:11	466.00	467.00	467.00	-10.50	1	1307
10:06:08	466.50	467.00	466.50	-11.00	4	1306
10:06:08	467.00	468.00	467.00	-10.50	4	1302
10:06:04	467.00	468.00	467.00	-10.50	1	1298
10:05:47	467.00	468.00	467.00	-10.50	1	1297
10:05:41	467.00	468.00	468.00	-9.50	1	1296
10:05:30	467.50	468.00	467.50	-10.00	1	1295
10:05:30	467.50	468.00	467.50	-10.00	1	1294
10:05:30	468.00	468.50	468.00	-9.50	12	1293
10:05:30	468.00	468.50	468.00	-9.50	1	1281
10:05:23	468.50	469.00	468.50	-9.00	1	1280
10:05:19	468.50	469.00	468.50	-9.00	2	1279
10:05:19	468.50	469.00	468.50	-9.00	2	1277
10:05:12	468.50	469.00	468.50	-9.00	6	1275
10:05:00	468.50	469.00	468.50	-9.00	1	1269
10:04:49	469.00	469.50	469.00	-8.50	5	1268
10:04:48	469.00	469.50	469.00	-8.50	1	1263
10:04:47	469.00	469.50	469.50	-8.00	1	1262
10:04:12	469.00	470.00	469.00	-8.50	2	1261
10:04:04	469.00	470.00	469.00	-8.50	1	1259
10:03:58	469.00	470.00	469.00	-8.50	2	1258
10:03:37	469.50	470.00	469.50	-8.00	1	1256
10:03:37	469.50	470.00	470.00	-7.50	1	1255
10:03:23	469.50	470.00	469.50	-8.00	1	1254
10:03:13	469.50	470.00	469.50	-8.00	1	1253
10:03:06	469.50	470.00	469.50	-8.00	1	1252
10:03:04	469.50	470.00	469.50	-8.00	1	1251
10:02:59	469.50	470.00	469.50	-8.00	1	1250
10:02:51	469.50	470.50	469.50	-8.00	1	1249
10:02:33	469.50	470.00	470.00	-7.50	1	1248
10:02:21	469.50	470.00	470.00	-7.50	1	1247
10:02:14	469.50	470.00	470.00	-7.50	1	1246
10:01:20	469.50	470.00	470.00	-7.50	1	1245
10:01:18	469.50	470.00	469.50	-8.00	1	1244
10:01:15	469.50	470.00	469.50	-8.00	1	1243
10:00:54	469.50	470.00	469.50	-8.00	1	1242
10:00:40	470.00	470.50	470.00	-7.50	2	1241
10:00:40	470.00	471.00	470.00	-7.50	2	1239
10:00:14	470.00	471.00	470.00	-7.50	1	1237
10:00:04	470.50	471.50	470.50	-7.00	2	1236
10:00:04	470.50	471.50	470.50	-7.00	3	1234
10:00:01	471.00	471.50	471.00	-6.50	1	1231
10:00:01	471.00	472.00	471.00	-6.50	11	1230
09:59:38	471.50	472.00	471.50	-6.00	2	1219
09:59:20	471.50	472.00	471.50	-6.00	1	1217
09:59:17	471.00	471.50	471.50	-6.00	1	1216
09:59:10	471.00	471.50	471.50	-6.00	1	1215
09:59:06	471.00	471.50	471.50	-6.00	2	1214
09:58:56	471.00	471.50	471.50	-6.00	1	1212
09:58:27	471.00	471.50	471.50	-6.00	1	1211
09:58:25	471.50	472.00	471.50	-6.00	3	1210
09:57:49	471.50	472.00	471.50	-6.00	1	1207
09:57:28	471.00	471.50	471.50	-6.00	1	1206
09:57:28	471.00	471.50	471.50	-6.00	2	1205
09:57:18	471.00	472.00	472.00	-5.50	1	1203
09:57:09	471.00	472.00	471.00	-6.50	1	1202
09:56:56	471.50	472.00	471.50	-6.00	2	1201
09:56:24	471.50	472.00	471.50	-6.00	1	1199
09:56:10	471.50	472.00	472.00	-5.50	1	1198
09:55:47	472.00	472.50	472.00	-5.50	3	1197
09:55:45	472.00	472.50	472.00	-5.50	1	1194
09:55:36	472.00	472.50	472.00	-5.50	1	1193
09:55:35	471.50	472.00	472.00	-5.50	1	1192
09:55:35	471.50	472.00	472.00	-5.50	1	1191
09:55:30	471.00	472.00	472.00	-5.50	4	1190
09:55:23	471.00	472.00	472.00	-5.50	1	1186
09:55:22	471.50	472.00	471.50	-6.00	1	1185
09:55:12	471.00	471.50	471.50	-6.00	1	1184
09:55:05	471.00	471.50	471.50	-6.00	7	1183
09:55:04	471.00	471.50	471.00	-6.50	1	1176
09:55:02	471.00	471.50	471.50	-6.00	1	1175
09:54:53	470.50	471.00	471.00	-6.50	2	1174
09:54:41	470.50	471.00	471.00	-6.50	1	1172
09:54:39	470.50	471.00	471.00	-6.50	1	1171
09:54:38	470.50	471.00	471.00	-6.50	1	1170
09:54:31	470.50	471.00	471.00	-6.50	1	1169
09:54:29	470.50	471.00	471.00	-6.50	1	1168
09:54:17	470.50	471.00	471.00	-6.50	1	1167
09:54:14	470.50	471.00	470.50	-7.00	2	1166
09:54:04	470.50	471.00	471.00	-6.50	1	1164
09:54:04	469.50	470.50	470.50	-7.00	17	1163
09:54:00	469.50	470.00	470.00	-7.50	1	1146
09:53:53	469.50	470.00	470.00	-7.50	1	1145
09:53:48	469.50	470.00	470.00	-7.50	1	1144
09:53:45	469.50	470.00	470.00	-7.50	2	1143
09:53:40	469.50	470.00	470.00	-7.50	1	1141
09:53:39	469.50	470.00	470.00	-7.50	1	1140
09:53:35	469.50	470.00	470.00	-7.50	3	1139
09:53:12	469.50	470.00	470.00	-7.50	1	1136
09:52:44	469.50	470.00	469.50	-8.00	1	1135
09:52:35	469.50	470.00	469.50	-8.00	1	1134
09:52:27	469.50	470.00	470.00	-7.50	1	1133
09:52:18	469.50	470.00	470.00	-7.50	1	1132
09:52:15	469.50	470.00	470.00	-7.50	1	1131
09:52:13	469.50	470.00	470.00	-7.50	1	1130
09:52:13	469.50	470.00	470.00	-7.50	1	1129
09:52:13	469.00	469.50	469.50	-8.00	8	1128
09:51:25	469.00	469.50	469.00	-8.50	1	1120
09:50:11	468.50	469.00	469.00	-8.50	1	1119
09:50:09	468.50	469.00	469.00	-8.50	1	1118
09:50:00	468.50	469.00	469.00	-8.50	1	1117
09:49:59	468.00	468.50	468.50	-9.00	11	1116
09:49:59	468.00	468.50	468.50	-9.00	3	1105
09:49:51	467.00	468.00	468.00	-9.50	6	1102
09:49:50	467.00	467.50	467.50	-10.00	13	1096
09:48:58	467.00	468.00	467.00	-10.50	2	1083
09:48:45	467.50	468.00	467.50	-10.00	1	1081
09:48:43	467.50	468.00	468.00	-9.50	1	1080
09:48:41	467.50	468.00	468.00	-9.50	1	1079
09:48:41	467.00	468.00	468.00	-9.50	10	1078
09:48:41	467.00	468.00	468.00	-9.50	8	1068
09:48:30	467.50	468.00	467.00	-10.50	5	1060
09:48:30	467.50	468.00	467.50	-10.00	1	1055
09:48:30	467.00	467.50	467.50	-10.00	21	1054
09:48:18	467.50	468.00	467.50	-10.00	1	1033
09:48:15	467.00	467.50	467.50	-10.00	1	1032
09:48:15	467.00	467.50	467.50	-10.00	1	1031
09:48:14	467.50	468.00	467.50	-10.00	3	1030
09:48:14	467.00	467.50	467.50	-10.00	20	1027
09:47:28	467.00	467.50	467.50	-10.00	1	1007
09:46:25	467.00	467.50	467.50	-10.00	1	1006
09:46:24	467.50	468.00	467.50	-10.00	2	1005
09:46:12	467.50	468.00	467.50	-10.00	1	1003
09:46:03	467.50	468.00	467.50	-10.00	1	1002
09:45:43	467.50	468.00	467.50	-10.00	1	1001
09:45:31	467.50	468.00	467.50	-10.00	1	1000
09:44:55	467.50	468.00	467.50	-10.00	1	999
09:44:16	467.50	468.00	468.00	-9.50	4	998
09:42:35	467.50	468.00	468.00	-9.50	1	994
09:42:31	467.50	468.00	468.00	-9.50	1	993
09:42:20	467.50	468.00	468.00	-9.50	1	992
09:41:06	467.50	468.00	467.50	-10.00	1	991
09:40:42	467.00	467.50	467.50	-10.00	12	990
09:40:00	466.50	467.50	466.50	-11.00	1	978
09:39:49	466.00	467.00	467.00	-10.50	13	977
09:39:10	466.50	467.00	466.50	-11.00	4	964
09:38:56	466.50	467.00	467.00	-10.50	1	960
09:38:47	466.50	467.00	466.50	-11.00	1	959
09:38:43	466.50	467.50	466.50	-11.00	2	958
09:38:43	466.50	467.50	466.50	-11.00	7	956
09:38:43	467.00	468.00	467.00	-10.50	5	949
09:38:24	467.50	468.00	467.50	-10.00	1	944
09:38:01	467.00	468.00	468.00	-9.50	1	943
09:37:57	467.50	468.00	467.50	-10.00	1	942
09:37:56	467.50	468.00	467.50	-10.00	1	941
09:37:46	468.00	468.50	468.00	-9.50	1	940
09:37:34	467.50	468.00	468.00	-9.50	5	939
09:37:34	467.00	468.00	468.00	-9.50	1	934
09:37:33	467.00	467.50	467.50	-10.00	11	933
09:37:16	467.00	468.00	467.00	-10.50	1	922
09:36:17	466.50	467.00	467.00	-10.50	3	921
09:36:17	467.00	468.00	467.00	-10.50	2	918
09:35:22	467.00	468.00	467.00	-10.50	1	916
09:34:50	467.50	468.00	467.50	-10.00	1	915
09:34:36	467.00	468.50	467.00	-10.50	1	914
09:34:32	468.50	469.00	468.50	-9.00	5	913
09:34:18	468.50	469.00	468.50	-9.00	1	908
09:34:17	468.00	469.00	468.00	-9.50	1	907
09:33:46	468.00	469.00	468.00	-9.50	1	906
09:33:46	468.50	469.00	468.50	-9.00	4	905
09:33:26	468.50	469.00	468.50	-9.00	1	901
09:32:50	468.00	468.50	468.50	-9.00	1	900
09:32:22	467.00	468.00	468.00	-9.50	2	899
09:32:22	466.50	467.50	467.50	-10.00	4	897
09:31:49	465.50	466.50	466.50	-11.00	6	893
09:31:48	466.50	467.50	466.50	-11.00	6	887
09:31:27	466.50	467.00	467.00	-10.50	1	881
09:31:22	466.50	467.00	466.50	-11.00	1	880
09:31:04	466.50	467.00	466.50	-11.00	1	879
09:31:04	466.50	467.00	466.50	-11.00	1	878
09:31:03	466.50	467.00	466.50	-11.00	1	877
09:31:02	465.50	466.00	466.50	-11.00	3	876
09:31:02	465.50	466.00	466.00	-11.50	1	873
09:31:02	466.00	466.50	466.00	-11.50	10	872
09:30:50	465.50	466.50	465.50	-12.00	1	862
09:30:49	466.00	467.00	466.00	-11.50	2	861
09:30:49	466.00	467.00	466.00	-11.50	6	859
09:30:27	466.50	467.00	467.00	-10.50	1	853
09:29:37	466.50	467.00	466.50	-11.00	1	852
09:28:56	466.00	467.00	467.00	-10.50	1	851
09:28:50	467.00	467.50	467.00	-10.50	1	850
09:28:50	466.00	467.50	467.50	-10.00	1	849
09:28:47	467.00	467.50	467.00	-10.50	2	848
09:28:35	467.00	467.50	467.00	-10.50	1	846
09:28:33	467.00	467.50	467.50	-10.00	1	845
09:28:08	466.00	467.00	467.00	-10.50	4	844
09:27:01	466.50	467.50	466.00	-11.50	1	840
09:27:01	466.50	467.50	466.50	-11.00	1	839
09:26:56	467.00	467.50	467.00	-10.50	1	838
09:26:45	467.00	467.50	467.00	-10.50	1	837
09:26:33	466.50	467.50	466.50	-11.00	2	836
09:25:47	466.50	468.50	466.50	-11.00	1	834
09:25:45	466.00	467.00	467.00	-10.50	3	833
09:24:14	467.00	468.50	467.00	-10.50	3	830
09:23:57	467.00	468.50	467.00	-10.50	1	827
09:23:42	468.00	469.00	468.00	-9.50	1	826
09:23:18	468.50	469.00	468.50	-9.00	3	825
09:22:51	468.50	469.00	468.50	-9.00	1	822
09:22:36	468.00	468.50	468.50	-9.00	1	821
09:22:25	467.00	468.50	468.50	-9.00	2	820
09:22:25	466.50	468.00	468.00	-9.50	3	818
09:22:25	466.50	467.50	467.50	-10.00	1	815
09:22:22	465.50	467.00	467.00	-10.50	2	814
09:22:16	465.50	466.00	466.00	-11.50	2	812
09:22:12	466.00	467.50	466.00	-11.50	3	810
09:22:10	466.00	467.50	466.00	-11.50	1	807
09:21:57	466.00	467.50	466.00	-11.50	1	806
09:20:43	467.00	467.50	467.50	-10.00	1	805
09:20:39	467.50	468.00	467.50	-10.00	3	804
09:20:38	468.00	468.50	468.00	-9.50	1	801
09:20:28	468.50	469.00	468.50	-9.00	1	800
09:20:28	468.50	469.00	468.50	-9.00	2	799
09:20:28	468.50	469.00	468.50	-9.00	3	797
09:20:13	469.00	469.50	469.00	-8.50	1	794
09:20:13	469.50	470.00	469.50	-8.00	4	793
09:20:02	469.50	470.00	470.00	-7.50	1	789
09:19:57	469.50	470.00	469.50	-8.00	1	788
09:19:51	468.50	469.50	469.50	-8.00	1	787
09:19:20	468.50	470.00	470.00	-7.50	2	786
09:19:06	468.00	470.00	470.00	-7.50	1	784
09:18:49	468.00	469.00	469.00	-8.50	3	783
09:18:35	468.00	469.50	469.50	-8.00	1	780
09:18:27	468.00	470.00	468.00	-9.50	2	779
09:18:27	468.00	469.50	469.50	-8.00	1	777
09:18:12	469.50	470.00	469.50	-8.00	1	776
09:18:11	468.00	469.50	469.50	-8.00	1	775
09:18:08	468.00	469.50	468.00	-9.50	1	774
09:18:07	468.00	469.00	469.00	-8.50	1	773
09:18:02	467.50	469.00	467.50	-10.00	1	772
09:18:01	467.50	468.00	468.00	-9.50	2	771
09:17:53	466.00	467.50	467.50	-10.00	2	769
09:17:53	466.00	467.50	467.50	-10.00	2	767
09:17:40	466.00	467.00	467.00	-10.50	2	765
09:17:35	466.00	466.50	466.50	-11.00	1	763
09:17:09	465.50	466.50	465.50	-12.00	1	762
09:16:58	465.50	466.00	466.50	-11.00	1	761
09:16:58	465.50	466.00	466.00	-11.50	1	760
09:16:37	465.50	466.00	466.00	-11.50	2	759
09:15:45	464.50	466.00	466.00	-11.50	2	757
09:15:41	464.50	465.00	465.00	-12.50	4	755
09:15:41	465.00	466.50	465.00	-12.50	2	751
09:15:34	465.00	466.00	465.00	-12.50	1	749
09:15:26	465.00	466.00	465.00	-12.50	1	748
09:15:12	465.00	466.00	466.00	-11.50	1	747
09:15:09	465.50	467.50	467.50	-10.00	2	746
09:15:08	466.00	467.50	466.00	-11.50	1	744
09:14:54	466.00	467.00	467.00	-10.50	1	743
09:14:34	465.00	467.50	467.50	-10.00	2	742
09:14:34	467.00	467.50	467.00	-10.50	1	740
09:14:31	467.00	467.50	467.00	-10.50	1	739
09:14:24	466.50	467.00	467.00	-10.50	1	738
09:14:18	465.00	465.50	465.50	-12.00	1	737
09:14:18	465.50	466.50	465.50	-12.00	1	736
09:14:17	466.50	467.00	466.50	-11.00	1	735
09:14:15	465.50	466.50	466.50	-11.00	1	734
09:13:33	463.00	463.50	463.50	-14.00	2	733
09:13:33	463.00	463.50	463.50	-14.00	2	731
09:13:33	463.00	463.50	463.50	-14.00	1	729
09:13:33	463.00	463.50	463.50	-14.00	5	728
09:13:28	461.50	462.00	462.00	-15.50	1	723
09:13:15	462.00	463.00	462.00	-15.50	12	722
09:13:13	462.50	463.00	462.50	-15.00	3	710
09:13:08	463.00	463.50	463.00	-14.50	2	707
09:13:08	463.00	463.50	463.00	-14.50	1	705
09:13:00	463.00	463.50	463.00	-14.50	1	704
09:12:57	463.00	463.50	463.00	-14.50	2	703
09:12:48	463.50	464.00	463.50	-14.00	1	701
09:12:48	463.50	464.00	463.50	-14.00	1	700
09:12:20	463.00	463.50	463.50	-14.00	2	699
09:11:40	464.00	464.50	464.50	-13.00	2	697
09:11:40	463.50	464.00	464.00	-13.50	3	695
09:11:40	463.00	463.50	463.50	-14.00	1	692
09:11:29	462.00	462.50	462.50	-15.00	2	691
09:11:29	462.50	463.50	462.50	-15.00	2	689
09:11:29	462.00	463.00	463.50	-14.00	4	687
09:11:29	462.00	463.00	463.00	-14.50	1	683
09:11:26	462.00	463.00	462.00	-15.50	1	682
09:11:23	462.00	462.50	462.50	-15.00	2	681
09:11:23	462.00	462.50	462.00	-15.50	1	679
09:11:21	462.00	462.50	462.00	-15.50	2	678
09:10:47	464.50	465.00	464.50	-13.00	1	676
09:10:35	465.00	466.00	465.00	-12.50	1	675
09:10:35	465.00	466.00	465.00	-12.50	1	674
09:10:35	465.00	466.00	465.00	-12.50	1	673
09:10:35	465.00	466.00	465.00	-12.50	3	672
09:10:35	465.50	467.00	465.50	-12.00	2	669
09:10:28	466.00	467.50	466.00	-11.50	1	667
09:10:23	466.00	467.50	467.50	-10.00	1	666
09:10:22	466.00	467.00	467.50	-10.00	1	665
09:10:22	466.00	467.00	467.00	-10.50	4	664
09:10:18	466.00	467.00	467.00	-10.50	1	660
09:10:10	466.00	467.00	466.00	-11.50	1	659
09:09:36	464.00	466.00	464.00	-13.50	1	658
09:09:22	464.50	466.00	464.00	-13.50	4	657
09:09:22	464.50	466.00	464.50	-13.00	6	653
09:09:18	464.50	466.00	464.50	-13.00	1	647
09:09:17	465.00	466.00	465.00	-12.50	1	646
09:09:16	464.50	465.50	465.50	-12.00	1	645
09:09:16	464.50	465.50	465.50	-12.00	1	644
09:09:15	464.00	465.00	465.00	-12.50	4	643
09:08:35	463.00	464.00	464.00	-13.50	6	639
09:08:33	463.50	464.50	463.50	-14.00	1	633
09:08:30	463.50	464.50	463.50	-14.00	1	632
09:08:26	464.00	465.00	464.00	-13.50	2	631
09:08:24	465.00	466.00	465.00	-12.50	13	629
09:08:24	465.00	466.00	465.00	-12.50	11	616
09:08:22	465.00	466.00	465.00	-12.50	2	605
09:08:22	465.00	466.00	465.00	-12.50	2	603
09:08:22	465.50	466.50	465.50	-12.00	14	601
09:08:17	466.00	466.50	466.00	-11.50	7	587
09:08:17	466.00	466.50	466.00	-11.50	1	580
09:08:17	466.00	467.00	466.00	-11.50	8	579
09:08:17	466.00	467.00	466.00	-11.50	8	571
09:08:17	466.50	467.00	466.50	-11.00	1	563
09:08:17	466.50	467.50	466.50	-11.00	1	562
09:08:14	467.00	468.50	467.00	-10.50	9	561
09:07:29	469.00	470.00	470.00	-7.50	2	552
09:06:39	469.00	471.00	469.00	-8.50	1	550
09:06:35	470.00	471.00	470.00	-7.50	1	549
09:06:30	470.50	471.00	470.50	-7.00	2	548
09:06:30	471.00	472.00	471.00	-6.50	4	546
09:05:50	470.00	471.00	470.00	-7.50	2	542
09:05:49	470.00	471.00	471.00	-6.50	8	540
09:05:49	470.00	470.50	470.50	-7.00	14	532
09:05:49	469.00	470.00	470.00	-7.50	1	518
09:05:49	468.50	469.50	469.50	-8.00	1	517
09:05:43	468.00	469.00	469.00	-8.50	1	516
09:05:43	468.00	469.00	468.00	-9.50	1	515
09:05:39	467.50	468.00	468.00	-9.50	1	514
09:05:39	467.00	467.50	467.50	-10.00	6	513
09:05:02	469.00	470.00	469.00	-8.50	2	507
09:04:58	467.50	468.50	468.50	-9.00	1	505
09:04:57	467.50	468.00	468.00	-9.50	1	504
09:04:55	467.50	468.00	467.50	-10.00	1	503
09:04:54	467.50	468.00	467.50	-10.00	1	502
09:04:51	467.00	467.50	467.50	-10.00	6	501
09:04:51	467.00	467.50	467.50	-10.00	1	495
09:04:51	466.50	467.50	467.50	-10.00	5	494
09:04:51	466.50	467.00	467.00	-10.50	2	489
09:04:48	466.50	467.00	467.00	-10.50	1	487
09:04:46	466.50	467.50	467.50	-10.00	2	486
09:04:41	466.50	467.00	467.00	-10.50	2	484
09:04:39	467.00	467.50	467.00	-10.50	3	482
09:04:39	470.00	471.00	467.00	-10.50	10	479
09:04:04	470.00	471.00	471.00	-6.50	1	469
09:03:58	470.50	471.00	470.50	-7.00	1	468
09:03:54	470.50	471.00	470.50	-7.00	1	467
09:03:46	469.50	470.00	470.00	-7.50	1	466
09:03:46	469.50	470.00	470.00	-7.50	1	465
09:03:45	469.50	470.00	470.00	-7.50	1	464
09:03:36	469.50	470.00	470.00	-7.50	1	463
09:03:36	470.00	471.00	470.00	-7.50	7	462
09:03:36	470.00	471.00	470.00	-7.50	2	455
09:03:36	470.50	471.00	470.50	-7.00	1	453
09:03:33	470.50	471.00	470.50	-7.00	2	452
09:03:33	470.00	470.50	470.50	-7.00	5	450
09:03:26	470.00	470.50	471.00	-6.50	1	445
09:03:26	470.00	470.50	470.50	-7.00	1	444
09:03:24	470.00	471.00	471.00	-6.50	2	443
09:03:20	470.50	472.00	470.50	-7.00	3	441
09:03:19	470.50	471.00	471.00	-6.50	2	438
09:03:03	469.50	470.50	470.50	-7.00	1	436
09:03:01	469.50	470.00	470.00	-7.50	1	435
09:03:01	469.50	470.00	470.00	-7.50	1	434
09:02:59	468.50	469.00	469.00	-8.50	6	433
09:02:59	469.00	470.00	469.00	-8.50	4	427
09:02:56	468.50	469.50	469.50	-8.00	3	423
09:02:54	468.00	469.00	469.00	-8.50	2	420
09:02:51	468.00	469.50	468.00	-9.50	2	418
09:02:51	468.50	469.50	468.00	-9.50	1	416
09:02:51	468.50	469.50	468.50	-9.00	1	415
09:02:51	468.00	469.50	468.00	-9.50	2	414
09:02:49	468.50	469.50	468.50	-9.00	1	412
09:02:42	468.00	469.00	469.00	-8.50	1	411
09:02:39	468.50	469.50	468.50	-9.00	3	410
09:02:36	469.00	469.50	469.00	-8.50	2	407
09:02:31	468.00	469.00	469.00	-8.50	1	405
09:02:30	469.00	469.50	469.00	-8.50	2	404
09:02:24	468.00	469.00	469.00	-8.50	1	402
09:02:23	468.00	469.00	469.00	-8.50	1	401
09:02:16	468.00	469.00	469.00	-8.50	1	400
09:02:15	468.00	469.00	468.00	-9.50	3	399
09:02:03	468.00	469.00	467.50	-10.00	6	396
09:02:03	468.00	469.00	468.00	-9.50	1	390
09:02:03	468.00	468.50	468.50	-9.00	1	389
09:02:03	467.50	468.50	468.50	-9.00	1	388
09:02:03	468.00	468.50	468.50	-9.00	2	387
09:01:57	468.00	468.50	468.00	-9.50	2	385
09:01:57	468.00	468.50	468.00	-9.50	1	383
09:01:57	467.50	468.00	468.00	-9.50	1	382
09:01:57	467.50	468.00	467.50	-10.00	1	381
09:01:57	467.00	467.50	467.50	-10.00	1	380
09:01:57	467.00	467.50	467.50	-10.00	4	379
09:01:54	467.00	467.50	467.00	-10.50	1	375
09:01:51	466.50	467.00	467.00	-10.50	1	374
09:01:45	467.00	467.50	467.00	-10.50	1	373
09:01:45	466.50	467.00	467.00	-10.50	1	372
09:01:37	467.00	467.50	467.00	-10.50	2	371
09:01:35	467.00	467.50	467.50	-10.00	1	369
09:01:35	467.00	467.50	467.00	-10.50	1	368
09:01:35	467.00	467.50	467.50	-10.00	1	367
09:01:26	467.00	467.50	467.50	-10.00	1	366
09:01:19	466.50	467.00	467.00	-10.50	1	365
09:01:19	466.50	467.00	467.00	-10.50	1	364
09:01:16	467.00	468.00	467.00	-10.50	1	363
09:01:13	467.00	468.00	467.00	-10.50	2	362
09:01:08	467.00	468.00	468.00	-9.50	1	360
09:01:03	467.00	468.00	468.00	-9.50	1	359
09:01:02	467.00	468.00	468.00	-9.50	1	358
09:01:01	467.00	467.50	467.50	-10.00	1	357
09:01:01	467.50	468.50	467.50	-10.00	1	356
09:01:01	468.00	469.00	468.00	-9.50	4	355
09:01:00	468.50	469.50	468.50	-9.00	1	351
09:01:00	469.00	469.50	469.00	-8.50	1	350
09:00:57	469.50	471.00	469.50	-8.00	1	349
09:00:57	470.00	471.00	470.00	-7.50	1	348
09:00:56	470.00	471.00	470.00	-7.50	1	347
09:00:53	469.50	471.00	469.50	-8.00	1	346
09:00:53	469.50	471.00	469.50	-8.00	1	345
09:00:48	468.50	470.00	470.00	-7.50	1	344
09:00:45	468.50	470.00	468.50	-9.00	1	343
09:00:40	468.00	470.00	470.00	-7.50	1	342
09:00:38	469.50	470.00	469.50	-8.00	1	341
09:00:38	467.50	469.50	469.50	-8.00	1	340
09:00:37	467.50	469.00	469.00	-8.50	1	339
09:00:36	467.00	468.50	468.50	-9.00	1	338
09:00:35	467.50	470.00	467.50	-10.00	5	337
09:00:35	468.00	470.50	467.50	-10.00	2	332
09:00:35	468.00	470.50	468.00	-9.50	2	330
09:00:35	468.00	470.50	468.00	-9.50	2	328
09:00:35	469.00	471.00	468.00	-9.50	3	326
09:00:35	469.00	471.00	468.50	-9.00	3	323
09:00:35	469.00	471.00	469.00	-8.50	2	320
09:00:35	469.00	471.50	469.00	-8.50	3	318
09:00:35	468.50	471.00	471.00	-6.50	1	315
09:00:33	468.50	470.50	468.50	-9.00	1	314
09:00:33	469.00	470.50	469.00	-8.50	2	313
09:00:33	469.50	471.00	469.50	-8.00	1	311
09:00:31	469.50	471.00	469.50	-8.00	1	310
09:00:31	469.50	471.00	469.50	-8.00	1	309
09:00:30	469.00	470.50	470.50	-7.00	1	308
09:00:30	469.50	470.50	469.50	-8.00	1	307
09:00:29	466.50	468.00	469.00	-8.50	35	306
09:00:29	466.50	468.00	468.50	-9.00	2	271
09:00:29	466.50	468.00	468.00	-9.50	1	269
09:00:29	468.00	468.50	468.00	-9.50	1	268
09:00:29	466.00	468.00	468.00	-9.50	1	267
09:00:28	467.00	468.50	467.00	-10.50	4	266
09:00:23	467.00	467.50	467.50	-10.00	1	262
09:00:21	466.00	467.00	467.00	-10.50	3	261
09:00:21	467.00	467.50	467.00	-10.50	1	258
09:00:20	467.00	468.50	467.00	-10.50	4	257
09:00:20	468.00	468.50	468.00	-9.50	1	253
09:00:20	468.50	469.00	468.50	-9.00	1	252
09:00:20	468.50	469.00	468.50	-9.00	1	251
09:00:20	468.50	469.00	468.50	-9.00	1	250
09:00:19	468.50	469.00	469.00	-8.50	1	249
09:00:19	469.00	471.00	469.00	-8.50	1	248
09:00:19	469.00	470.00	469.00	-8.50	1	247
09:00:19	469.00	470.00	470.00	-7.50	1	246
09:00:19	469.00	470.00	469.00	-8.50	1	245
09:00:19	468.50	469.00	469.00	-8.50	1	244
09:00:19	469.00	470.00	470.00	-7.50	8	243
09:00:19	467.00	468.50	468.50	-9.00	1	235
09:00:19	467.00	468.50	468.50	-9.00	1	234
09:00:19	468.00	470.00	468.00	-9.50	2	233
09:00:19	468.00	470.00	468.00	-9.50	1	231
09:00:19	468.00	468.50	468.50	-9.00	1	230
09:00:18	--	--	468.00	-9.50	58	229

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

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

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Boxman純水加蓋厚型濕紙巾80抽*12包

Apple iPhone 17 Pro Max (512G)

Double A-多功能影印紙A4 80G (5包/箱)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

大潤發5000元即享券(餘額型)

【小米】紅米Redmi 14C 4G/128G(三入組)

PChome 購物儲值3,000元

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

MyCard 5000點虛擬點數卡

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

GARMIN VENU 3 GPS 智慧腕錶

統一超商10000元虛擬商品卡

波蘭科技部參訪亞創中心　深化...

【能源盤後】走揚

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

‧聯友金屬首季賺1個股本　加入千...
‧聯電ADR18日下跌0.08美元跌幅0....
‧中華電信ADR18日上漲0.24美元漲...

加密貨幣

比特幣BTC	77037.38	-1,096.21	-1.40%
以太幣ETH	2131.99	-47.86	-2.20%
瑞波幣XRP	1.39	-0.02	-1.70%
比特幣現金BCH	380.50	-35.23	-8.48%
萊特幣LTC	54.38	-1.80	-3.20%
卡達幣ADA	0.251860	0.00	-1.25%
波場幣TRX	0.355665	0.00	0.17%
恆星幣XLM	0.147475	0.00	-2.84%

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。