最新[公告] 宏易:公告本公司名稱由「宏易創新國際股份有限公司」更名為「天意能創股份有限公司」，公告期間：115年7月09日至115年10月08日。熱門[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。

更新報價

創　意 (3443) 半導體業上市台積電集團

5535.00 ▼-315.00 -5.38% 133.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-315.00	2,351	5530.00	6	5535.00	6	5845.00	5885.00	5520.00	5850.00

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	5530.00	5535.00	5535.00	-315.00	2	2351
13:30:00	5590.00	5600.00	5535.00	-315.00	111	2349
13:24:57	5530.00	5545.00	5545.00	-305.00	1	2238
13:24:55	5530.00	5545.00	5530.00	-320.00	1	2237
13:24:52	5535.00	5545.00	5535.00	-315.00	1	2236
13:24:40	5535.00	5540.00	5540.00	-310.00	1	2235
13:24:30	5530.00	5540.00	5540.00	-310.00	1	2234
13:24:14	5530.00	5540.00	5530.00	-320.00	1	2233
13:24:13	5535.00	5540.00	5535.00	-315.00	1	2232
13:24:03	5535.00	5540.00	5540.00	-310.00	1	2231
13:24:02	5535.00	5545.00	5545.00	-305.00	1	2230
13:24:01	5530.00	5545.00	5530.00	-320.00	1	2229
13:24:00	5535.00	5545.00	5535.00	-315.00	1	2228
13:24:00	5535.00	5545.00	5535.00	-315.00	1	2227
13:23:55	5540.00	5545.00	5540.00	-310.00	1	2226
13:23:35	5540.00	5545.00	5540.00	-310.00	1	2225
13:23:32	5540.00	5545.00	5545.00	-305.00	1	2224
13:23:10	5540.00	5545.00	5540.00	-310.00	1	2223
13:23:05	5540.00	5545.00	5540.00	-310.00	1	2222
13:23:00	5540.00	5545.00	5540.00	-310.00	1	2221
13:22:58	5540.00	5545.00	5545.00	-305.00	3	2220
13:22:17	5545.00	5560.00	5545.00	-305.00	1	2217
13:22:15	5555.00	5560.00	5555.00	-295.00	1	2216
13:22:09	5555.00	5560.00	5555.00	-295.00	1	2215
13:21:57	5560.00	5565.00	5560.00	-290.00	3	2214
13:21:18	5560.00	5565.00	5560.00	-290.00	1	2211
13:21:16	5560.00	5565.00	5560.00	-290.00	1	2210
13:21:07	5555.00	5560.00	5560.00	-290.00	3	2209
13:20:56	5555.00	5560.00	5560.00	-290.00	1	2206
13:20:50	5555.00	5560.00	5560.00	-290.00	1	2205
13:20:03	5560.00	5565.00	5565.00	-285.00	1	2204
13:20:00	5560.00	5565.00	5565.00	-285.00	1	2203
13:20:00	5555.00	5565.00	5565.00	-285.00	1	2202
13:19:40	5555.00	5565.00	5565.00	-285.00	1	2201
13:19:20	5550.00	5570.00	5570.00	-280.00	1	2200
13:19:17	5550.00	5570.00	5550.00	-300.00	1	2199
13:19:17	5550.00	5570.00	5550.00	-300.00	1	2198
13:19:00	5550.00	5570.00	5570.00	-280.00	1	2197
13:18:59	5550.00	5555.00	5555.00	-295.00	1	2196
13:18:48	5550.00	5555.00	5555.00	-295.00	1	2195
13:18:48	5550.00	5555.00	5555.00	-295.00	2	2194
13:18:48	5550.00	5555.00	5555.00	-295.00	3	2192
13:18:36	5545.00	5550.00	5550.00	-300.00	1	2189
13:18:30	5545.00	5555.00	5555.00	-295.00	1	2188
13:18:10	5545.00	5555.00	5555.00	-295.00	1	2187
13:17:50	5545.00	5555.00	5555.00	-295.00	1	2186
13:17:46	5545.00	5555.00	5545.00	-305.00	1	2185
13:17:21	5545.00	5555.00	5555.00	-295.00	2	2184
13:17:20	5545.00	5555.00	5555.00	-295.00	1	2182
13:17:14	5545.00	5555.00	5555.00	-295.00	1	2181
13:17:09	5545.00	5555.00	5545.00	-305.00	2	2180
13:17:06	5540.00	5555.00	5555.00	-295.00	2	2178
13:17:04	5545.00	5555.00	5545.00	-305.00	1	2176
13:17:00	5545.00	5555.00	5555.00	-295.00	1	2175
13:16:59	5550.00	5555.00	5550.00	-300.00	1	2174
13:16:43	5550.00	5560.00	5560.00	-290.00	3	2173
13:16:40	5550.00	5555.00	5555.00	-295.00	1	2170
13:16:20	5550.00	5560.00	5560.00	-290.00	1	2169
13:15:52	5550.00	5560.00	5550.00	-300.00	1	2168
13:15:50	5550.00	5560.00	5560.00	-290.00	1	2167
13:15:30	5545.00	5560.00	5560.00	-290.00	1	2166
13:15:15	5545.00	5560.00	5545.00	-305.00	1	2165
13:15:10	5545.00	5560.00	5560.00	-290.00	1	2164
13:15:05	5550.00	5565.00	5550.00	-300.00	1	2163
13:14:58	5550.00	5565.00	5565.00	-285.00	1	2162
13:14:56	5550.00	5565.00	5550.00	-300.00	1	2161
13:14:46	5560.00	5565.00	5560.00	-290.00	2	2160
13:14:40	5560.00	5570.00	5570.00	-280.00	1	2158
13:14:30	5560.00	5570.00	5560.00	-290.00	1	2157
13:14:26	5565.00	5570.00	5565.00	-285.00	1	2156
13:14:20	5560.00	5570.00	5570.00	-280.00	1	2155
13:14:00	5560.00	5575.00	5575.00	-275.00	1	2154
13:13:40	5560.00	5575.00	5575.00	-275.00	1	2153
13:13:37	5560.00	5575.00	5575.00	-275.00	1	2152
13:13:10	5560.00	5575.00	5575.00	-275.00	1	2151
13:12:50	5560.00	5580.00	5580.00	-270.00	1	2150
13:12:30	5560.00	5580.00	5580.00	-270.00	1	2149
13:12:00	5560.00	5585.00	5585.00	-265.00	1	2148
13:11:40	5555.00	5585.00	5585.00	-265.00	1	2147
13:11:36	5570.00	5585.00	5570.00	-280.00	1	2146
13:11:35	5570.00	5585.00	5570.00	-280.00	1	2145
13:11:20	5570.00	5585.00	5585.00	-265.00	1	2144
13:11:04	5575.00	5590.00	5575.00	-275.00	2	2143
13:11:00	5575.00	5590.00	5590.00	-260.00	1	2141
13:10:45	5575.00	5595.00	5575.00	-275.00	3	2140
13:10:30	5575.00	5590.00	5590.00	-260.00	1	2137
13:10:10	5575.00	5590.00	5590.00	-260.00	1	2136
13:09:50	5575.00	5585.00	5585.00	-265.00	1	2135
13:09:20	5575.00	5595.00	5595.00	-255.00	1	2134
13:09:05	5575.00	5590.00	5590.00	-260.00	1	2133
13:09:00	5575.00	5585.00	5585.00	-265.00	1	2132
13:08:40	5575.00	5585.00	5585.00	-265.00	1	2131
13:08:26	5570.00	5580.00	5580.00	-270.00	1	2130
13:08:20	5570.00	5580.00	5580.00	-270.00	1	2129
13:08:17	5570.00	5575.00	5575.00	-275.00	1	2128
13:07:58	5570.00	5580.00	5570.00	-280.00	1	2127
13:07:51	5560.00	5570.00	5570.00	-280.00	1	2126
13:07:50	5555.00	5570.00	5570.00	-280.00	1	2125
13:07:39	5555.00	5565.00	5565.00	-285.00	1	2124
13:07:39	5555.00	5565.00	5565.00	-285.00	2	2123
13:07:38	5550.00	5560.00	5560.00	-290.00	2	2121
13:07:38	5545.00	5555.00	5555.00	-295.00	1	2119
13:07:38	5545.00	5555.00	5555.00	-295.00	2	2118
13:07:31	5545.00	5550.00	5550.00	-300.00	2	2116
13:07:30	5545.00	5550.00	5550.00	-300.00	1	2114
13:07:14	5545.00	5550.00	5550.00	-300.00	1	2113
13:07:10	5545.00	5550.00	5550.00	-300.00	1	2112
13:06:51	5535.00	5545.00	5545.00	-305.00	1	2111
13:06:43	5535.00	5550.00	5550.00	-300.00	1	2110
13:06:40	5535.00	5550.00	5550.00	-300.00	1	2109
13:06:22	5535.00	5540.00	5540.00	-310.00	1	2108
13:06:22	5535.00	5540.00	5540.00	-310.00	1	2107
13:06:20	5535.00	5550.00	5550.00	-300.00	1	2106
13:06:18	5530.00	5550.00	5550.00	-300.00	1	2105
13:06:00	5530.00	5550.00	5550.00	-300.00	1	2104
13:05:53	5530.00	5550.00	5530.00	-320.00	1	2103
13:05:46	5535.00	5550.00	5535.00	-315.00	2	2102
13:05:40	5535.00	5545.00	5545.00	-305.00	1	2100
13:05:10	5535.00	5550.00	5550.00	-300.00	1	2099
13:05:07	5535.00	5545.00	5545.00	-305.00	1	2098
13:04:59	5530.00	5540.00	5540.00	-310.00	1	2097
13:04:50	5530.00	5540.00	5540.00	-310.00	1	2096
13:04:30	5530.00	5545.00	5545.00	-305.00	1	2095
13:04:10	5530.00	5545.00	5530.00	-320.00	1	2094
13:04:00	5530.00	5540.00	5540.00	-310.00	1	2093
13:03:40	5535.00	5545.00	5545.00	-305.00	1	2092
13:03:23	5535.00	5540.00	5540.00	-310.00	1	2091
13:03:22	5535.00	5545.00	5535.00	-315.00	6	2090
13:03:20	5535.00	5545.00	5545.00	-305.00	1	2084
13:02:58	5535.00	5545.00	5545.00	-305.00	1	2083
13:02:58	5540.00	5545.00	5540.00	-310.00	1	2082
13:02:40	5540.00	5545.00	5545.00	-305.00	1	2081
13:02:35	5540.00	5545.00	5540.00	-310.00	1	2080
13:02:22	5540.00	5550.00	5540.00	-310.00	1	2079
13:02:20	5550.00	5555.00	5550.00	-300.00	1	2078
13:02:19	5540.00	5555.00	5540.00	-310.00	1	2077
13:02:12	5540.00	5550.00	5550.00	-300.00	1	2076
13:01:29	5540.00	5550.00	5550.00	-300.00	1	2075
13:01:22	5545.00	5555.00	5545.00	-305.00	2	2074
13:01:13	5550.00	5555.00	5550.00	-300.00	1	2072
13:01:13	5550.00	5555.00	5550.00	-300.00	1	2071
13:01:06	5550.00	5555.00	5555.00	-295.00	1	2070
13:01:05	5550.00	5555.00	5555.00	-295.00	1	2069
13:00:51	5550.00	5555.00	5555.00	-295.00	1	2068
13:00:10	5545.00	5550.00	5550.00	-300.00	4	2067
13:00:00	5545.00	5555.00	5545.00	-305.00	1	2063
12:59:43	5540.00	5550.00	5550.00	-300.00	1	2062
12:59:40	5540.00	5545.00	5545.00	-305.00	1	2061
12:59:07	5550.00	5555.00	5550.00	-300.00	1	2060
12:58:55	5540.00	5550.00	5550.00	-300.00	1	2059
12:58:13	5540.00	5550.00	5550.00	-300.00	1	2058
12:58:03	5540.00	5550.00	5550.00	-300.00	1	2057
12:57:51	5540.00	5560.00	5540.00	-310.00	1	2056
12:57:13	5540.00	5570.00	5540.00	-310.00	6	2055
12:57:06	5540.00	5555.00	5555.00	-295.00	1	2049
12:56:58	5555.00	5565.00	5565.00	-285.00	1	2048
12:56:58	5560.00	5565.00	5560.00	-290.00	2	2047
12:56:39	5565.00	5575.00	5565.00	-285.00	1	2045
12:56:39	5565.00	5580.00	5565.00	-285.00	1	2044
12:56:08	5575.00	5580.00	5575.00	-275.00	1	2043
12:56:08	5570.00	5575.00	5580.00	-270.00	1	2042
12:56:08	5570.00	5575.00	5575.00	-275.00	1	2041
12:56:08	5570.00	5575.00	5575.00	-275.00	1	2040
12:56:08	5565.00	5570.00	5570.00	-280.00	3	2039
12:56:04	5560.00	5565.00	5565.00	-285.00	4	2036
12:55:55	5555.00	5560.00	5560.00	-290.00	2	2032
12:55:55	5545.00	5555.00	5555.00	-295.00	1	2030
12:55:55	5545.00	5555.00	5555.00	-295.00	1	2029
12:55:55	5540.00	5555.00	5555.00	-295.00	1	2028
12:55:55	5540.00	5555.00	5555.00	-295.00	2	2027
12:55:50	5540.00	5550.00	5550.00	-300.00	2	2025
12:55:41	5540.00	5550.00	5540.00	-310.00	1	2023
12:55:35	5540.00	5550.00	5550.00	-300.00	2	2022
12:55:22	5540.00	5545.00	5545.00	-305.00	1	2020
12:54:28	5540.00	5555.00	5555.00	-295.00	1	2019
12:54:02	5550.00	5555.00	5550.00	-300.00	1	2018
12:53:56	5550.00	5555.00	5550.00	-300.00	1	2017
12:53:51	5550.00	5555.00	5555.00	-295.00	1	2016
12:53:31	5550.00	5560.00	5550.00	-300.00	1	2015
12:53:14	5550.00	5560.00	5550.00	-300.00	1	2014
12:52:30	5550.00	5555.00	5555.00	-295.00	1	2013
12:51:36	5545.00	5550.00	5550.00	-300.00	6	2012
12:51:36	5550.00	5560.00	5550.00	-300.00	1	2006
12:51:21	5555.00	5560.00	5555.00	-295.00	1	2005
12:51:19	5550.00	5555.00	5555.00	-295.00	1	2004
12:50:08	5545.00	5560.00	5560.00	-290.00	2	2003
12:50:07	5540.00	5555.00	5555.00	-295.00	1	2001
12:49:59	5540.00	5550.00	5550.00	-300.00	1	2000
12:49:56	5540.00	5550.00	5550.00	-300.00	1	1999
12:49:38	5550.00	5555.00	5550.00	-300.00	1	1998
12:49:12	5550.00	5565.00	5565.00	-285.00	1	1997
12:49:11	5550.00	5565.00	5550.00	-300.00	1	1996
12:48:35	5550.00	5560.00	5560.00	-290.00	1	1995
12:48:06	5550.00	5565.00	5565.00	-285.00	1	1994
12:47:49	5550.00	5560.00	5560.00	-290.00	1	1993
12:47:45	5545.00	5550.00	5550.00	-300.00	1	1992
12:47:41	5540.00	5560.00	5560.00	-290.00	2	1991
12:47:33	5545.00	5550.00	5550.00	-300.00	2	1989
12:47:33	5550.00	5560.00	5550.00	-300.00	1	1987
12:47:18	5545.00	5565.00	5545.00	-305.00	1	1986
12:47:00	5550.00	5565.00	5550.00	-300.00	1	1985
12:46:46	5545.00	5560.00	5560.00	-290.00	1	1984
12:46:43	5545.00	5565.00	5545.00	-305.00	1	1983
12:46:39	5555.00	5565.00	5555.00	-295.00	1	1982
12:46:31	5560.00	5570.00	5560.00	-290.00	1	1981
12:46:08	5570.00	5575.00	5570.00	-280.00	1	1980
12:45:52	5575.00	5580.00	5575.00	-275.00	2	1979
12:45:52	5575.00	5580.00	5575.00	-275.00	1	1977
12:45:50	5575.00	5580.00	5575.00	-275.00	1	1976
12:45:20	5575.00	5580.00	5575.00	-275.00	1	1975
12:44:21	5575.00	5580.00	5575.00	-275.00	1	1974
12:43:48	5575.00	5580.00	5580.00	-270.00	1	1973
12:42:29	5575.00	5590.00	5590.00	-260.00	1	1972
12:42:28	5575.00	5585.00	5585.00	-265.00	1	1971
12:42:19	5575.00	5590.00	5575.00	-275.00	1	1970
12:41:44	5575.00	5585.00	5585.00	-265.00	1	1969
12:41:44	5575.00	5580.00	5580.00	-270.00	1	1968
12:41:02	5575.00	5580.00	5575.00	-275.00	1	1967
12:40:37	5580.00	5585.00	5580.00	-270.00	1	1966
12:39:45	5595.00	5600.00	5595.00	-255.00	2	1965
12:39:37	5585.00	5590.00	5595.00	-255.00	2	1963
12:39:37	5585.00	5590.00	5590.00	-260.00	1	1961
12:38:39	5595.00	5600.00	5600.00	-250.00	1	1960
12:38:39	5595.00	5600.00	5595.00	-255.00	1	1959
12:38:35	5595.00	5600.00	5600.00	-250.00	1	1958
12:38:30	5595.00	5600.00	5595.00	-255.00	1	1957
12:38:15	5595.00	5600.00	5600.00	-250.00	1	1956
12:36:59	5590.00	5615.00	5590.00	-260.00	1	1955
12:36:55	5585.00	5600.00	5600.00	-250.00	2	1954
12:36:52	5585.00	5600.00	5600.00	-250.00	3	1952
12:36:43	5585.00	5600.00	5600.00	-250.00	3	1949
12:36:22	5580.00	5595.00	5595.00	-255.00	2	1946
12:35:22	5580.00	5595.00	5595.00	-255.00	1	1944
12:35:10	5580.00	5590.00	5590.00	-260.00	1	1943
12:35:10	5580.00	5585.00	5585.00	-265.00	1	1942
12:33:50	5595.00	5600.00	5595.00	-255.00	1	1941
12:33:50	5595.00	5600.00	5595.00	-255.00	1	1940
12:33:01	5600.00	5615.00	5600.00	-250.00	1	1939
12:32:53	5600.00	5615.00	5600.00	-250.00	1	1938
12:31:27	5615.00	5620.00	5615.00	-235.00	1	1937
12:31:24	5615.00	5620.00	5615.00	-235.00	1	1936
12:31:24	5615.00	5620.00	5615.00	-235.00	1	1935
12:30:56	5615.00	5620.00	5620.00	-230.00	1	1934
12:30:45	5615.00	5620.00	5620.00	-230.00	2	1933
12:30:34	5615.00	5620.00	5620.00	-230.00	1	1931
12:30:26	5605.00	5620.00	5620.00	-230.00	1	1930
12:30:25	5605.00	5620.00	5620.00	-230.00	1	1929
12:30:24	5605.00	5615.00	5615.00	-235.00	5	1928
12:30:08	5605.00	5610.00	5610.00	-240.00	2	1923
12:30:08	5605.00	5610.00	5610.00	-240.00	3	1921
12:29:32	5600.00	5610.00	5610.00	-240.00	1	1918
12:29:32	5600.00	5605.00	5610.00	-240.00	2	1917
12:29:32	5600.00	5605.00	5605.00	-245.00	3	1915
12:29:31	5600.00	5605.00	5600.00	-250.00	1	1912
12:29:28	5600.00	5605.00	5605.00	-245.00	1	1911
12:29:27	5600.00	5605.00	5605.00	-245.00	2	1910
12:29:26	5600.00	5605.00	5600.00	-250.00	1	1908
12:29:26	5595.00	5600.00	5600.00	-250.00	4	1907
12:29:26	5595.00	5600.00	5600.00	-250.00	6	1903
12:29:26	5595.00	5600.00	5600.00	-250.00	4	1897
12:29:12	5580.00	5590.00	5600.00	-250.00	1	1893
12:29:12	5580.00	5590.00	5595.00	-255.00	7	1892
12:29:12	5580.00	5590.00	5590.00	-260.00	2	1885
12:29:00	5580.00	5585.00	5585.00	-265.00	1	1883
12:28:13	5580.00	5585.00	5585.00	-265.00	1	1882
12:27:48	5570.00	5580.00	5580.00	-270.00	1	1881
12:27:47	5570.00	5580.00	5580.00	-270.00	1	1880
12:27:37	5570.00	5580.00	5580.00	-270.00	1	1879
12:27:28	5560.00	5575.00	5575.00	-275.00	1	1878
12:27:28	5560.00	5565.00	5565.00	-285.00	2	1877
12:27:28	5560.00	5565.00	5565.00	-285.00	1	1875
12:27:27	5560.00	5570.00	5570.00	-280.00	1	1874
12:25:08	5555.00	5575.00	5575.00	-275.00	2	1873
12:25:08	5555.00	5570.00	5570.00	-280.00	1	1871
12:24:37	5555.00	5570.00	5555.00	-295.00	1	1870
12:24:14	5555.00	5575.00	5555.00	-295.00	1	1869
12:24:11	5555.00	5570.00	5570.00	-280.00	1	1868
12:24:11	5555.00	5570.00	5570.00	-280.00	2	1867
12:24:11	5540.00	5555.00	5555.00	-295.00	1	1865
12:24:11	5540.00	5555.00	5555.00	-295.00	2	1864
12:24:11	5535.00	5555.00	5555.00	-295.00	18	1862
12:24:11	5535.00	5555.00	5555.00	-295.00	1	1844
12:24:11	5535.00	5555.00	5555.00	-295.00	3	1843
12:24:05	5535.00	5550.00	5550.00	-300.00	1	1840
12:24:02	5525.00	5550.00	5550.00	-300.00	2	1839
12:24:00	5525.00	5545.00	5545.00	-305.00	1	1837
12:23:53	5525.00	5530.00	5530.00	-320.00	1	1836
12:23:52	5520.00	5545.00	5550.00	-300.00	1	1835
12:23:52	5520.00	5545.00	5545.00	-305.00	1	1834
12:23:52	5530.00	5550.00	5520.00	-330.00	3	1833
12:23:52	5530.00	5550.00	5525.00	-325.00	9	1830
12:23:52	5530.00	5550.00	5530.00	-320.00	3	1821
12:23:45	5525.00	5545.00	5545.00	-305.00	1	1818
12:23:45	5525.00	5550.00	5525.00	-325.00	1	1817
12:23:45	5530.00	5550.00	5530.00	-320.00	1	1816
12:23:45	5530.00	5550.00	5530.00	-320.00	1	1815
12:23:45	5530.00	5550.00	5530.00	-320.00	1	1814
12:23:45	5530.00	5550.00	5530.00	-320.00	1	1813
12:23:45	5530.00	5550.00	5530.00	-320.00	1	1812
12:23:40	5545.00	5555.00	5525.00	-325.00	1	1811
12:23:40	5545.00	5555.00	5530.00	-320.00	1	1810
12:23:40	5545.00	5555.00	5535.00	-315.00	2	1809
12:23:40	5545.00	5555.00	5545.00	-305.00	1	1807
12:23:38	5535.00	5545.00	5545.00	-305.00	1	1806
12:23:36	5535.00	5555.00	5555.00	-295.00	2	1805
12:23:29	5530.00	5535.00	5535.00	-315.00	1	1803
12:23:28	5530.00	5550.00	5550.00	-300.00	1	1802
12:23:24	5530.00	5545.00	5545.00	-305.00	1	1801
12:23:24	5535.00	5550.00	5525.00	-325.00	1	1800
12:23:24	5535.00	5550.00	5535.00	-315.00	3	1799
12:23:23	5545.00	5550.00	5545.00	-305.00	1	1796
12:23:23	5550.00	5555.00	5550.00	-300.00	1	1795
12:23:13	5550.00	5555.00	5550.00	-300.00	1	1794
12:23:13	5550.00	5555.00	5550.00	-300.00	1	1793
12:23:12	5550.00	5555.00	5550.00	-300.00	2	1792
12:23:10	5550.00	5560.00	5550.00	-300.00	1	1790
12:23:10	5550.00	5560.00	5550.00	-300.00	1	1789
12:23:10	5555.00	5565.00	5550.00	-300.00	1	1788
12:23:10	5555.00	5565.00	5555.00	-295.00	9	1787
12:22:56	5560.00	5565.00	5560.00	-290.00	1	1778
12:22:43	5560.00	5565.00	5560.00	-290.00	1	1777
12:22:25	5560.00	5565.00	5560.00	-290.00	1	1776
12:22:19	5560.00	5575.00	5560.00	-290.00	1	1775
12:22:18	5565.00	5570.00	5565.00	-285.00	1	1774
12:22:17	5570.00	5575.00	5570.00	-280.00	1	1773
12:21:32	5575.00	5580.00	5575.00	-275.00	1	1772
12:21:21	5575.00	5580.00	5575.00	-275.00	1	1771
12:20:54	5580.00	5590.00	5580.00	-270.00	1	1770
12:20:54	5580.00	5590.00	5580.00	-270.00	1	1769
12:20:54	5585.00	5595.00	5585.00	-265.00	2	1768
12:20:41	5585.00	5595.00	5585.00	-265.00	1	1766
12:20:38	5585.00	5595.00	5585.00	-265.00	1	1765
12:20:28	5590.00	5595.00	5590.00	-260.00	1	1764
12:19:27	5585.00	5590.00	5590.00	-260.00	1	1763
12:19:04	5580.00	5600.00	5580.00	-270.00	1	1762
12:19:00	5580.00	5590.00	5590.00	-260.00	1	1761
12:18:43	5580.00	5585.00	5585.00	-265.00	1	1760
12:18:34	5580.00	5585.00	5585.00	-265.00	2	1759
12:18:33	5580.00	5585.00	5580.00	-270.00	1	1757
12:18:09	5585.00	5590.00	5585.00	-265.00	1	1756
12:18:02	5585.00	5590.00	5585.00	-265.00	1	1755
12:17:53	5570.00	5580.00	5580.00	-270.00	1	1754
12:17:52	5570.00	5585.00	5585.00	-265.00	1	1753
12:17:14	5570.00	5585.00	5585.00	-265.00	1	1752
12:17:08	5570.00	5590.00	5570.00	-280.00	2	1751
12:16:38	5575.00	5590.00	5575.00	-275.00	1	1749
12:16:36	5585.00	5590.00	5585.00	-265.00	1	1748
12:16:22	5570.00	5580.00	5580.00	-270.00	1	1747
12:16:15	5570.00	5575.00	5575.00	-275.00	1	1746
12:16:07	5575.00	5580.00	5580.00	-270.00	4	1745
12:16:07	5580.00	5595.00	5580.00	-270.00	1	1741
12:15:16	5585.00	5605.00	5585.00	-265.00	1	1740
12:14:22	5600.00	5610.00	5600.00	-250.00	1	1739
12:14:04	5605.00	5610.00	5605.00	-245.00	5	1738
12:12:15	5600.00	5620.00	5600.00	-250.00	1	1733
12:12:12	5590.00	5600.00	5600.00	-250.00	1	1732
12:12:12	5585.00	5605.00	5605.00	-245.00	6	1731
12:11:50	5590.00	5600.00	5600.00	-250.00	1	1725
12:11:30	5590.00	5600.00	5600.00	-250.00	1	1724
12:11:24	5585.00	5600.00	5600.00	-250.00	2	1723
12:11:24	5585.00	5600.00	5600.00	-250.00	1	1721
12:11:24	5585.00	5600.00	5600.00	-250.00	5	1720
12:11:16	5575.00	5595.00	5595.00	-255.00	1	1715
12:11:16	5590.00	5600.00	5575.00	-275.00	4	1714
12:11:16	5590.00	5600.00	5580.00	-270.00	4	1710
12:11:16	5590.00	5600.00	5585.00	-265.00	1	1706
12:11:16	5590.00	5600.00	5590.00	-260.00	1	1705
12:11:08	5585.00	5595.00	5595.00	-255.00	1	1704
12:11:00	5590.00	5595.00	5590.00	-260.00	1	1703
12:10:54	5590.00	5595.00	5590.00	-260.00	1	1702
12:10:54	5595.00	5600.00	5595.00	-255.00	5	1701
12:10:52	5595.00	5600.00	5595.00	-255.00	1	1696
12:10:46	5595.00	5600.00	5600.00	-250.00	5	1695
12:10:42	5595.00	5610.00	5610.00	-240.00	1	1690
12:10:41	5600.00	5615.00	5600.00	-250.00	1	1689
12:10:41	5595.00	5600.00	5600.00	-250.00	16	1688
12:10:41	5595.00	5600.00	5600.00	-250.00	3	1672
12:10:39	5595.00	5600.00	5600.00	-250.00	1	1669
12:10:39	5600.00	5615.00	5600.00	-250.00	5	1668
12:10:39	5610.00	5615.00	5600.00	-250.00	8	1663
12:10:39	5610.00	5615.00	5605.00	-245.00	2	1655
12:10:39	5610.00	5615.00	5610.00	-240.00	6	1653
12:10:38	5610.00	5615.00	5610.00	-240.00	1	1647
12:10:14	5610.00	5620.00	5620.00	-230.00	2	1646
12:10:11	5610.00	5615.00	5615.00	-235.00	4	1644
12:10:07	5615.00	5620.00	5615.00	-235.00	1	1640
12:09:33	5610.00	5620.00	5610.00	-240.00	1	1639
12:08:43	5610.00	5625.00	5610.00	-240.00	1	1638
12:08:23	5615.00	5625.00	5610.00	-240.00	1	1637
12:08:23	5615.00	5625.00	5615.00	-235.00	1	1636
12:08:16	5615.00	5620.00	5620.00	-230.00	2	1635
12:08:09	5610.00	5615.00	5615.00	-235.00	1	1633
12:07:26	5610.00	5615.00	5615.00	-235.00	1	1632
12:06:44	5615.00	5625.00	5615.00	-235.00	1	1631
12:06:36	5625.00	5645.00	5620.00	-230.00	4	1630
12:06:36	5625.00	5645.00	5625.00	-225.00	1	1626
12:06:36	5630.00	5650.00	5630.00	-220.00	2	1625
12:06:29	5625.00	5640.00	5625.00	-225.00	1	1623
12:05:02	5640.00	5645.00	5640.00	-210.00	1	1622
12:05:02	5640.00	5645.00	5640.00	-210.00	1	1621
12:05:01	5640.00	5645.00	5640.00	-210.00	1	1620
12:04:46	5635.00	5640.00	5640.00	-210.00	1	1619
12:04:46	5630.00	5635.00	5635.00	-215.00	2	1618
12:04:46	5630.00	5635.00	5635.00	-215.00	1	1616
12:04:46	5630.00	5635.00	5630.00	-220.00	1	1615
12:04:22	5635.00	5645.00	5635.00	-215.00	1	1614
12:04:07	5635.00	5640.00	5640.00	-210.00	1	1613
12:04:07	5635.00	5640.00	5640.00	-210.00	1	1612
12:02:56	5640.00	5660.00	5640.00	-210.00	1	1611
12:02:52	5645.00	5660.00	5645.00	-205.00	1	1610
12:02:52	5655.00	5670.00	5645.00	-205.00	1	1609
12:02:52	5655.00	5670.00	5650.00	-200.00	4	1608
12:02:52	5655.00	5670.00	5655.00	-195.00	5	1604
12:02:24	5655.00	5660.00	5660.00	-190.00	1	1599
12:01:53	5655.00	5675.00	5655.00	-195.00	1	1598
12:01:45	5655.00	5675.00	5675.00	-175.00	1	1597
12:01:27	5650.00	5670.00	5650.00	-200.00	1	1596
12:00:01	5650.00	5660.00	5660.00	-190.00	1	1595
11:59:35	5650.00	5665.00	5650.00	-200.00	1	1594
11:58:37	5650.00	5670.00	5650.00	-200.00	1	1593
11:58:20	5645.00	5655.00	5655.00	-195.00	1	1592
11:57:28	5635.00	5650.00	5650.00	-200.00	3	1591
11:57:28	5635.00	5645.00	5645.00	-205.00	1	1588
11:57:17	5635.00	5650.00	5635.00	-215.00	1	1587
11:56:59	5635.00	5640.00	5640.00	-210.00	1	1586
11:55:54	5635.00	5650.00	5635.00	-215.00	1	1585
11:55:32	5630.00	5640.00	5640.00	-210.00	1	1584
11:55:32	5640.00	5650.00	5640.00	-210.00	1	1583
11:55:00	5650.00	5665.00	5650.00	-200.00	1	1582
11:54:18	5655.00	5660.00	5655.00	-195.00	1	1581
11:53:34	5660.00	5665.00	5660.00	-190.00	1	1580
11:53:34	5660.00	5665.00	5660.00	-190.00	1	1579
11:52:42	5665.00	5670.00	5665.00	-185.00	1	1578
11:51:40	5665.00	5670.00	5665.00	-185.00	2	1577
11:51:35	5650.00	5660.00	5660.00	-190.00	1	1575
11:50:24	5650.00	5670.00	5650.00	-200.00	1	1574
11:49:43	5650.00	5660.00	5660.00	-190.00	1	1573
11:48:50	5660.00	5665.00	5660.00	-190.00	1	1572
11:48:22	5665.00	5670.00	5665.00	-185.00	2	1571
11:48:10	5665.00	5675.00	5665.00	-185.00	1	1569
11:48:06	5665.00	5675.00	5665.00	-185.00	1	1568
11:47:42	5665.00	5675.00	5665.00	-185.00	1	1567
11:46:16	5660.00	5665.00	5665.00	-185.00	1	1566
11:45:48	5660.00	5675.00	5660.00	-190.00	1	1565
11:45:34	5660.00	5670.00	5670.00	-180.00	1	1564
11:45:23	5660.00	5665.00	5665.00	-185.00	1	1563
11:45:23	5660.00	5665.00	5665.00	-185.00	1	1562
11:43:51	5660.00	5675.00	5675.00	-175.00	1	1561
11:43:30	5665.00	5675.00	5665.00	-185.00	1	1560
11:42:55	5665.00	5675.00	5675.00	-175.00	1	1559
11:42:51	5660.00	5675.00	5675.00	-175.00	3	1558
11:42:42	5660.00	5665.00	5670.00	-180.00	2	1555
11:42:42	5660.00	5665.00	5665.00	-185.00	2	1553
11:42:20	5645.00	5660.00	5660.00	-190.00	2	1551
11:42:00	5640.00	5655.00	5655.00	-195.00	1	1549
11:41:12	5640.00	5655.00	5640.00	-210.00	1	1548
11:40:42	5640.00	5650.00	5650.00	-200.00	1	1547
11:40:30	5640.00	5655.00	5655.00	-195.00	1	1546
11:40:25	5635.00	5655.00	5655.00	-195.00	1	1545
11:38:55	5645.00	5660.00	5645.00	-205.00	1	1544
11:37:47	5660.00	5665.00	5660.00	-190.00	1	1543
11:37:28	5635.00	5650.00	5650.00	-200.00	3	1542
11:36:58	5625.00	5640.00	5640.00	-210.00	3	1539
11:36:56	5625.00	5635.00	5635.00	-215.00	1	1536
11:36:47	5620.00	5635.00	5620.00	-230.00	1	1535
11:36:40	5625.00	5630.00	5625.00	-225.00	1	1534
11:35:48	5625.00	5630.00	5630.00	-220.00	1	1533
11:35:01	5625.00	5640.00	5625.00	-225.00	1	1532
11:34:55	5625.00	5640.00	5625.00	-225.00	1	1531
11:34:55	5625.00	5630.00	5630.00	-220.00	3	1530
11:34:54	5620.00	5625.00	5625.00	-225.00	1	1527
11:34:35	5615.00	5625.00	5625.00	-225.00	1	1526
11:34:23	5615.00	5625.00	5625.00	-225.00	1	1525
11:33:45	5615.00	5620.00	5620.00	-230.00	2	1524
11:33:45	5625.00	5640.00	5620.00	-230.00	1	1522
11:33:45	5625.00	5640.00	5625.00	-225.00	2	1521
11:33:44	5625.00	5630.00	5630.00	-220.00	1	1519
11:32:55	5610.00	5630.00	5630.00	-220.00	1	1518
11:32:46	5615.00	5620.00	5620.00	-230.00	2	1517
11:32:46	5620.00	5630.00	5620.00	-230.00	2	1515
11:32:41	5620.00	5625.00	5620.00	-230.00	1	1513
11:32:01	5625.00	5630.00	5625.00	-225.00	1	1512
11:31:50	5625.00	5630.00	5625.00	-225.00	1	1511
11:31:29	5630.00	5635.00	5630.00	-220.00	1	1510
11:31:20	5630.00	5635.00	5630.00	-220.00	1	1509
11:31:20	5630.00	5635.00	5630.00	-220.00	1	1508
11:30:58	5635.00	5640.00	5635.00	-215.00	2	1507
11:30:38	5635.00	5640.00	5635.00	-215.00	1	1505
11:30:15	5640.00	5645.00	5640.00	-210.00	2	1504
11:30:15	5645.00	5650.00	5645.00	-205.00	3	1502
11:30:01	5650.00	5655.00	5650.00	-200.00	1	1499
11:30:01	5650.00	5655.00	5650.00	-200.00	1	1498
11:29:26	5655.00	5660.00	5655.00	-195.00	1	1497
11:29:19	5650.00	5655.00	5655.00	-195.00	2	1496
11:27:44	5645.00	5650.00	5650.00	-200.00	1	1494
11:27:21	5650.00	5660.00	5650.00	-200.00	1	1493
11:26:43	5650.00	5665.00	5650.00	-200.00	1	1492
11:25:51	5655.00	5665.00	5655.00	-195.00	1	1491
11:25:49	5660.00	5665.00	5660.00	-190.00	1	1490
11:24:07	5655.00	5675.00	5675.00	-175.00	1	1489
11:22:50	5665.00	5675.00	5665.00	-185.00	1	1488
11:21:58	5665.00	5675.00	5675.00	-175.00	1	1487
11:20:43	5660.00	5675.00	5675.00	-175.00	1	1486
11:20:43	5655.00	5670.00	5670.00	-180.00	2	1485
11:20:43	5655.00	5665.00	5665.00	-185.00	2	1483
11:20:32	5655.00	5670.00	5655.00	-195.00	1	1481
11:16:34	5640.00	5660.00	5660.00	-190.00	1	1480
11:16:33	5670.00	5675.00	5670.00	-180.00	1	1479
11:16:24	5685.00	5690.00	5685.00	-165.00	1	1478
11:16:24	5685.00	5690.00	5685.00	-165.00	1	1477
11:16:15	5685.00	5695.00	5695.00	-155.00	1	1476
11:15:41	5685.00	5700.00	5700.00	-150.00	1	1475
11:14:56	5685.00	5700.00	5685.00	-165.00	1	1474
11:14:55	5680.00	5695.00	5695.00	-155.00	1	1473
11:14:55	5680.00	5695.00	5695.00	-155.00	2	1472
11:14:54	5675.00	5690.00	5690.00	-160.00	1	1470
11:14:54	5670.00	5685.00	5685.00	-165.00	1	1469
11:14:34	5670.00	5685.00	5685.00	-165.00	1	1468
11:14:27	5680.00	5685.00	5680.00	-170.00	1	1467
11:14:23	5680.00	5685.00	5680.00	-170.00	1	1466
11:14:00	5680.00	5685.00	5680.00	-170.00	1	1465
11:13:34	5675.00	5680.00	5680.00	-170.00	1	1464
11:13:33	5675.00	5680.00	5675.00	-175.00	1	1463
11:12:25	5675.00	5695.00	5675.00	-175.00	2	1462
11:12:01	5680.00	5695.00	5680.00	-170.00	1	1460
11:11:39	5690.00	5695.00	5690.00	-160.00	1	1459
11:11:25	5690.00	5695.00	5690.00	-160.00	1	1458
11:11:00	5690.00	5695.00	5690.00	-160.00	1	1457
11:09:24	5695.00	5700.00	5695.00	-155.00	1	1456
11:09:00	5685.00	5700.00	5700.00	-150.00	1	1455
11:08:53	5685.00	5700.00	5700.00	-150.00	1	1454
11:08:53	5685.00	5700.00	5700.00	-150.00	1	1453
11:08:53	5685.00	5695.00	5695.00	-155.00	1	1452
11:08:53	5685.00	5695.00	5695.00	-155.00	1	1451
11:08:53	5685.00	5690.00	5690.00	-160.00	1	1450
11:08:53	5685.00	5690.00	5690.00	-160.00	1	1449
11:08:52	5685.00	5690.00	5685.00	-165.00	1	1448
11:08:52	5685.00	5695.00	5685.00	-165.00	2	1447
11:08:52	5690.00	5695.00	5690.00	-160.00	1	1445
11:08:40	5685.00	5690.00	5690.00	-160.00	2	1444
11:08:25	5680.00	5685.00	5685.00	-165.00	1	1442
11:08:22	5680.00	5685.00	5685.00	-165.00	1	1441
11:08:02	5675.00	5680.00	5680.00	-170.00	1	1440
11:07:26	5670.00	5675.00	5675.00	-175.00	1	1439
11:07:10	5670.00	5675.00	5675.00	-175.00	1	1438
11:06:01	5655.00	5670.00	5670.00	-180.00	1	1437
11:05:39	5650.00	5660.00	5660.00	-190.00	10	1436
11:04:09	5650.00	5655.00	5655.00	-195.00	1	1426
11:04:07	5630.00	5650.00	5650.00	-200.00	1	1425
11:04:07	5625.00	5645.00	5645.00	-205.00	1	1424
11:04:01	5630.00	5645.00	5630.00	-220.00	1	1423
11:03:22	5625.00	5655.00	5625.00	-225.00	1	1422
11:02:59	5630.00	5660.00	5630.00	-220.00	1	1421
11:02:42	5625.00	5640.00	5640.00	-210.00	1	1420
11:02:42	5625.00	5640.00	5640.00	-210.00	1	1419
11:02:20	5635.00	5650.00	5635.00	-215.00	1	1418
11:02:09	5640.00	5655.00	5640.00	-210.00	1	1417
11:02:00	5640.00	5655.00	5640.00	-210.00	1	1416
11:01:00	5645.00	5655.00	5645.00	-205.00	1	1415
11:00:23	5655.00	5660.00	5655.00	-195.00	1	1414
11:00:23	5660.00	5675.00	5660.00	-190.00	2	1413
11:00:04	5655.00	5670.00	5670.00	-180.00	1	1411
11:00:04	5655.00	5670.00	5670.00	-180.00	1	1410
11:00:04	5655.00	5670.00	5670.00	-180.00	1	1409
10:59:51	5655.00	5670.00	5655.00	-195.00	1	1408
10:58:53	5650.00	5670.00	5650.00	-200.00	1	1407
10:58:34	5665.00	5670.00	5665.00	-185.00	1	1406
10:58:27	5645.00	5660.00	5660.00	-190.00	1	1405
10:58:18	5650.00	5670.00	5650.00	-200.00	1	1404
10:57:28	5650.00	5665.00	5665.00	-185.00	1	1403
10:57:20	5635.00	5650.00	5650.00	-200.00	2	1402
10:56:54	5635.00	5650.00	5650.00	-200.00	1	1400
10:55:56	5650.00	5660.00	5650.00	-200.00	1	1399
10:55:47	5660.00	5665.00	5660.00	-190.00	2	1398
10:55:47	5660.00	5665.00	5660.00	-190.00	3	1396
10:55:32	5660.00	5665.00	5660.00	-190.00	1	1393
10:55:21	5660.00	5665.00	5665.00	-185.00	1	1392
10:55:03	5660.00	5670.00	5670.00	-180.00	1	1391
10:54:47	5660.00	5675.00	5675.00	-175.00	1	1390
10:53:48	5660.00	5680.00	5680.00	-170.00	1	1389
10:53:47	5680.00	5685.00	5680.00	-170.00	1	1388
10:53:47	5680.00	5685.00	5680.00	-170.00	1	1387
10:53:47	5680.00	5685.00	5680.00	-170.00	1	1386
10:52:15	5665.00	5685.00	5685.00	-165.00	1	1385
10:52:08	5665.00	5685.00	5685.00	-165.00	1	1384
10:50:51	5680.00	5685.00	5680.00	-170.00	1	1383
10:50:42	5655.00	5670.00	5670.00	-180.00	1	1382
10:50:40	5650.00	5670.00	5670.00	-180.00	1	1381
10:50:35	5645.00	5650.00	5650.00	-200.00	1	1380
10:50:35	5645.00	5650.00	5650.00	-200.00	1	1379
10:50:35	5650.00	5675.00	5650.00	-200.00	1	1378
10:50:03	5670.00	5680.00	5670.00	-180.00	1	1377
10:50:03	5670.00	5685.00	5670.00	-180.00	1	1376
10:50:03	5675.00	5690.00	5675.00	-175.00	4	1375
10:49:36	5675.00	5680.00	5680.00	-170.00	2	1371
10:49:36	5670.00	5675.00	5675.00	-175.00	1	1369
10:49:36	5670.00	5675.00	5675.00	-175.00	1	1368
10:49:06	5660.00	5670.00	5670.00	-180.00	1	1367
10:48:48	5665.00	5670.00	5665.00	-185.00	1	1366
10:48:44	5660.00	5665.00	5665.00	-185.00	1	1365
10:48:44	5660.00	5665.00	5665.00	-185.00	1	1364
10:48:44	5655.00	5660.00	5660.00	-190.00	2	1363
10:48:44	5650.00	5660.00	5660.00	-190.00	1	1361
10:48:43	5650.00	5655.00	5655.00	-195.00	1	1360
10:48:38	5640.00	5650.00	5650.00	-200.00	1	1359
10:48:10	5650.00	5655.00	5650.00	-200.00	2	1358
10:48:10	5650.00	5655.00	5650.00	-200.00	3	1356
10:48:06	5640.00	5650.00	5650.00	-200.00	1	1353
10:47:24	5630.00	5640.00	5640.00	-210.00	1	1352
10:47:24	5650.00	5655.00	5650.00	-200.00	1	1351
10:47:24	5620.00	5645.00	5650.00	-200.00	2	1350
10:47:24	5620.00	5645.00	5645.00	-205.00	2	1348
10:47:10	5640.00	5645.00	5640.00	-210.00	2	1346
10:46:53	5615.00	5635.00	5640.00	-210.00	2	1344
10:46:53	5615.00	5635.00	5635.00	-215.00	2	1342
10:46:26	5635.00	5640.00	5635.00	-215.00	1	1340
10:46:26	5615.00	5620.00	5620.00	-230.00	1	1339
10:46:23	5605.00	5610.00	5610.00	-240.00	1	1338
10:46:23	5605.00	5615.00	5615.00	-235.00	1	1337
10:46:23	5605.00	5610.00	5610.00	-240.00	1	1336
10:46:23	5610.00	5620.00	5610.00	-240.00	1	1335
10:46:19	5610.00	5625.00	5610.00	-240.00	1	1334
10:46:00	5610.00	5625.00	5610.00	-240.00	1	1333
10:45:46	5610.00	5620.00	5620.00	-230.00	1	1332
10:45:43	5605.00	5615.00	5615.00	-235.00	1	1331
10:45:43	5605.00	5615.00	5615.00	-235.00	1	1330
10:45:43	5610.00	5615.00	5610.00	-240.00	1	1329
10:45:42	5615.00	5625.00	5615.00	-235.00	1	1328
10:45:35	5625.00	5630.00	5620.00	-230.00	4	1327
10:45:35	5625.00	5630.00	5625.00	-225.00	1	1323
10:45:11	5630.00	5640.00	5630.00	-220.00	3	1322
10:44:43	5635.00	5650.00	5635.00	-215.00	1	1319
10:44:43	5645.00	5655.00	5645.00	-205.00	1	1318
10:44:43	5650.00	5655.00	5650.00	-200.00	1	1317
10:44:43	5655.00	5660.00	5655.00	-195.00	4	1316
10:43:43	5650.00	5655.00	5655.00	-195.00	1	1312
10:43:02	5650.00	5655.00	5655.00	-195.00	1	1311
10:42:45	5645.00	5650.00	5650.00	-200.00	1	1310
10:42:38	5650.00	5655.00	5650.00	-200.00	1	1309
10:42:36	5650.00	5655.00	5655.00	-195.00	1	1308
10:42:35	5635.00	5650.00	5650.00	-200.00	1	1307
10:42:35	5635.00	5650.00	5650.00	-200.00	1	1306
10:42:35	5630.00	5645.00	5645.00	-205.00	1	1305
10:42:35	5630.00	5645.00	5630.00	-220.00	2	1304
10:42:34	5630.00	5635.00	5635.00	-215.00	1	1302
10:42:23	5620.00	5635.00	5635.00	-215.00	11	1301
10:42:23	5615.00	5630.00	5630.00	-220.00	2	1290
10:42:23	5630.00	5635.00	5630.00	-220.00	1	1288
10:42:23	5630.00	5635.00	5630.00	-220.00	1	1287
10:42:22	5630.00	5635.00	5630.00	-220.00	1	1286
10:42:21	5635.00	5640.00	5635.00	-215.00	1	1285
10:42:18	5635.00	5645.00	5635.00	-215.00	1	1284
10:42:14	5635.00	5640.00	5635.00	-215.00	1	1283
10:42:11	5640.00	5645.00	5640.00	-210.00	1	1282
10:42:11	5640.00	5645.00	5640.00	-210.00	1	1281
10:42:11	5645.00	5650.00	5645.00	-205.00	2	1280
10:42:11	5645.00	5650.00	5645.00	-205.00	2	1278
10:42:11	5650.00	5655.00	5650.00	-200.00	3	1276
10:42:11	5650.00	5655.00	5650.00	-200.00	6	1273
10:41:43	5650.00	5655.00	5655.00	-195.00	1	1267
10:41:25	5650.00	5655.00	5655.00	-195.00	1	1266
10:40:50	5650.00	5660.00	5660.00	-190.00	1	1265
10:40:46	5650.00	5660.00	5650.00	-200.00	1	1264
10:40:40	5655.00	5660.00	5655.00	-195.00	4	1263
10:40:05	5660.00	5665.00	5660.00	-190.00	1	1259
10:40:05	5660.00	5665.00	5660.00	-190.00	1	1258
10:39:54	5660.00	5665.00	5660.00	-190.00	1	1257
10:39:54	5660.00	5670.00	5660.00	-190.00	3	1256
10:39:54	5660.00	5670.00	5660.00	-190.00	2	1253
10:39:52	5665.00	5670.00	5665.00	-185.00	1	1251
10:39:46	5665.00	5670.00	5665.00	-185.00	3	1250
10:39:46	5665.00	5675.00	5665.00	-185.00	3	1247
10:39:09	5670.00	5675.00	5670.00	-180.00	5	1244
10:39:08	5670.00	5675.00	5675.00	-175.00	1	1239
10:38:59	5670.00	5675.00	5675.00	-175.00	1	1238
10:38:58	5675.00	5680.00	5675.00	-175.00	1	1237
10:38:58	5675.00	5680.00	5675.00	-175.00	3	1236
10:38:29	5675.00	5680.00	5675.00	-175.00	1	1233
10:38:22	5680.00	5685.00	5680.00	-170.00	1	1232
10:38:20	5675.00	5695.00	5675.00	-175.00	3	1231
10:38:19	5680.00	5695.00	5680.00	-170.00	1	1228
10:38:06	5680.00	5695.00	5680.00	-170.00	1	1227
10:37:36	5675.00	5690.00	5695.00	-155.00	2	1226
10:37:36	5675.00	5690.00	5690.00	-160.00	3	1224
10:37:01	5675.00	5690.00	5675.00	-175.00	2	1221
10:36:47	5675.00	5680.00	5680.00	-170.00	3	1219
10:36:47	5675.00	5680.00	5680.00	-170.00	1	1216
10:36:44	5670.00	5675.00	5675.00	-175.00	1	1215
10:36:44	5670.00	5675.00	5675.00	-175.00	2	1214
10:34:46	5665.00	5670.00	5670.00	-180.00	2	1212
10:34:37	5665.00	5670.00	5670.00	-180.00	1	1210
10:34:37	5665.00	5670.00	5670.00	-180.00	1	1209
10:34:35	5665.00	5670.00	5665.00	-185.00	1	1208
10:34:28	5665.00	5670.00	5670.00	-180.00	1	1207
10:34:00	5665.00	5670.00	5665.00	-185.00	1	1206
10:33:25	5665.00	5670.00	5665.00	-185.00	1	1205
10:33:25	5665.00	5670.00	5665.00	-185.00	1	1204
10:33:23	5665.00	5675.00	5665.00	-185.00	1	1203
10:33:23	5670.00	5675.00	5670.00	-180.00	2	1202
10:32:26	5670.00	5685.00	5670.00	-180.00	3	1200
10:32:26	5670.00	5685.00	5670.00	-180.00	1	1197
10:32:10	5680.00	5685.00	5680.00	-170.00	1	1196
10:32:09	5675.00	5685.00	5675.00	-175.00	1	1195
10:32:09	5675.00	5685.00	5675.00	-175.00	1	1194
10:32:09	5680.00	5690.00	5680.00	-170.00	1	1193
10:32:09	5680.00	5690.00	5680.00	-170.00	4	1192
10:32:09	5685.00	5690.00	5685.00	-165.00	1	1188
10:32:08	5680.00	5685.00	5685.00	-165.00	1	1187
10:32:07	5680.00	5685.00	5685.00	-165.00	1	1186
10:31:56	5680.00	5685.00	5685.00	-165.00	1	1185
10:31:37	5680.00	5685.00	5680.00	-170.00	1	1184
10:31:20	5670.00	5685.00	5685.00	-165.00	1	1183
10:31:19	5670.00	5675.00	5675.00	-175.00	3	1182
10:31:19	5670.00	5675.00	5675.00	-175.00	1	1179
10:31:19	5665.00	5670.00	5670.00	-180.00	1	1178
10:31:13	5670.00	5675.00	5670.00	-180.00	1	1177
10:31:03	5670.00	5675.00	5670.00	-180.00	1	1176
10:31:03	5670.00	5675.00	5670.00	-180.00	1	1175
10:31:00	5670.00	5675.00	5670.00	-180.00	1	1174
10:30:34	5670.00	5675.00	5670.00	-180.00	2	1173
10:29:58	5675.00	5680.00	5675.00	-175.00	1	1171
10:29:20	5675.00	5680.00	5675.00	-175.00	1	1170
10:29:01	5675.00	5680.00	5675.00	-175.00	1	1169
10:29:01	5675.00	5680.00	5675.00	-175.00	1	1168
10:28:57	5675.00	5680.00	5675.00	-175.00	1	1167
10:28:28	5670.00	5675.00	5670.00	-180.00	1	1166
10:28:28	5675.00	5680.00	5675.00	-175.00	2	1165
10:28:27	5675.00	5685.00	5675.00	-175.00	1	1163
10:28:27	5680.00	5685.00	5680.00	-170.00	3	1162
10:28:27	5680.00	5685.00	5680.00	-170.00	1	1159
10:28:23	5680.00	5685.00	5680.00	-170.00	1	1158
10:28:03	5675.00	5680.00	5680.00	-170.00	1	1157
10:28:00	5680.00	5685.00	5680.00	-170.00	2	1156
10:27:59	5680.00	5685.00	5680.00	-170.00	1	1154
10:27:58	5685.00	5690.00	5685.00	-165.00	1	1153
10:27:12	5680.00	5700.00	5680.00	-170.00	1	1152
10:26:48	5680.00	5685.00	5685.00	-165.00	4	1151
10:26:47	5670.00	5680.00	5680.00	-170.00	5	1147
10:26:45	5665.00	5670.00	5670.00	-180.00	3	1142
10:26:45	5675.00	5685.00	5670.00	-180.00	1	1139
10:26:45	5675.00	5685.00	5675.00	-175.00	3	1138
10:26:26	5665.00	5670.00	5670.00	-180.00	1	1135
10:25:59	5665.00	5675.00	5675.00	-175.00	1	1134
10:25:59	5670.00	5675.00	5670.00	-180.00	2	1133
10:25:53	5670.00	5680.00	5670.00	-180.00	1	1131
10:25:50	5670.00	5685.00	5670.00	-180.00	1	1130
10:25:42	5675.00	5685.00	5675.00	-175.00	1	1129
10:25:40	5680.00	5695.00	5680.00	-170.00	1	1128
10:25:40	5685.00	5695.00	5685.00	-165.00	1	1127
10:25:30	5685.00	5695.00	5685.00	-165.00	1	1126
10:25:30	5685.00	5695.00	5685.00	-165.00	1	1125
10:25:30	5690.00	5700.00	5690.00	-160.00	3	1124
10:25:30	5690.00	5700.00	5690.00	-160.00	1	1121
10:25:28	5695.00	5700.00	5695.00	-155.00	1	1120
10:25:15	5695.00	5700.00	5695.00	-155.00	1	1119
10:24:56	5710.00	5715.00	5710.00	-140.00	3	1118
10:24:30	5710.00	5715.00	5715.00	-135.00	2	1115
10:24:25	5710.00	5720.00	5710.00	-140.00	1	1113
10:24:24	5710.00	5715.00	5715.00	-135.00	1	1112
10:24:23	5710.00	5715.00	5710.00	-140.00	1	1111
10:24:19	5710.00	5720.00	5710.00	-140.00	1	1110
10:24:04	5710.00	5725.00	5710.00	-140.00	1	1109
10:24:03	5715.00	5725.00	5715.00	-135.00	3	1108
10:23:50	5710.00	5715.00	5715.00	-135.00	1	1105
10:23:39	5710.00	5715.00	5715.00	-135.00	1	1104
10:23:27	5710.00	5725.00	5710.00	-140.00	1	1103
10:22:39	5710.00	5735.00	5705.00	-145.00	2	1102
10:22:39	5710.00	5735.00	5710.00	-140.00	2	1100
10:22:38	5715.00	5735.00	5715.00	-135.00	1	1098
10:22:36	5710.00	5720.00	5720.00	-130.00	1	1097
10:22:36	5700.00	5715.00	5715.00	-135.00	2	1096
10:22:36	5700.00	5715.00	5715.00	-135.00	1	1094
10:22:36	5700.00	5715.00	5715.00	-135.00	1	1093
10:22:36	5695.00	5710.00	5710.00	-140.00	6	1092
10:22:34	5690.00	5700.00	5700.00	-150.00	3	1086
10:22:34	5700.00	5710.00	5700.00	-150.00	2	1083
10:22:16	5695.00	5700.00	5700.00	-150.00	3	1081
10:22:16	5715.00	5720.00	5700.00	-150.00	2	1078
10:22:16	5715.00	5720.00	5705.00	-145.00	1	1076
10:22:16	5715.00	5720.00	5710.00	-140.00	3	1075
10:22:16	5715.00	5720.00	5715.00	-135.00	1	1072
10:21:58	5720.00	5725.00	5720.00	-130.00	1	1071
10:21:58	5720.00	5725.00	5720.00	-130.00	1	1070
10:21:58	5725.00	5740.00	5725.00	-125.00	2	1069
10:21:49	5725.00	5745.00	5725.00	-125.00	1	1067
10:21:42	5730.00	5745.00	5730.00	-120.00	5	1066
10:21:28	5730.00	5745.00	5730.00	-120.00	3	1061
10:21:18	5730.00	5745.00	5745.00	-105.00	1	1058
10:21:00	5745.00	5750.00	5745.00	-105.00	2	1057
10:21:00	5745.00	5750.00	5745.00	-105.00	1	1055
10:20:44	5760.00	5765.00	5750.00	-100.00	2	1054
10:20:44	5760.00	5765.00	5755.00	-95.00	2	1052
10:20:44	5760.00	5765.00	5760.00	-90.00	1	1050
10:20:28	5775.00	5780.00	5775.00	-75.00	1	1049
10:20:28	5775.00	5780.00	5775.00	-75.00	1	1048
10:20:28	5770.00	5775.00	5775.00	-75.00	1	1047
10:20:28	5765.00	5770.00	5770.00	-80.00	4	1046
10:20:24	5760.00	5765.00	5765.00	-85.00	1	1042
10:20:21	5760.00	5765.00	5765.00	-85.00	1	1041
10:20:20	5740.00	5750.00	5750.00	-100.00	5	1040
10:20:20	5740.00	5745.00	5745.00	-105.00	2	1035
10:19:57	5745.00	5750.00	5745.00	-105.00	1	1033
10:19:55	5745.00	5750.00	5745.00	-105.00	1	1032
10:19:35	5745.00	5750.00	5745.00	-105.00	1	1031
10:19:33	5750.00	5770.00	5750.00	-100.00	2	1030
10:19:32	5750.00	5770.00	5750.00	-100.00	1	1028
10:19:16	5750.00	5760.00	5765.00	-85.00	1	1027
10:19:16	5750.00	5760.00	5760.00	-90.00	1	1026
10:19:02	5755.00	5770.00	5770.00	-80.00	1	1025
10:18:55	5755.00	5770.00	5755.00	-95.00	1	1024
10:18:45	5755.00	5775.00	5755.00	-95.00	1	1023
10:18:33	5760.00	5780.00	5760.00	-90.00	1	1022
10:18:24	5765.00	5780.00	5765.00	-85.00	1	1021
10:18:22	5765.00	5780.00	5780.00	-70.00	1	1020
10:18:22	5760.00	5775.00	5780.00	-70.00	1	1019
10:18:22	5760.00	5775.00	5775.00	-75.00	4	1018
10:18:18	5760.00	5775.00	5760.00	-90.00	1	1014
10:18:14	5760.00	5780.00	5760.00	-90.00	1	1013
10:18:08	5760.00	5780.00	5760.00	-90.00	1	1012
10:18:04	5760.00	5780.00	5760.00	-90.00	1	1011
10:18:04	5765.00	5785.00	5765.00	-85.00	3	1010
10:17:52	5770.00	5785.00	5770.00	-80.00	1	1007
10:17:52	5775.00	5785.00	5775.00	-75.00	1	1006
10:17:08	5770.00	5780.00	5780.00	-70.00	2	1005
10:16:31	5765.00	5780.00	5765.00	-85.00	1	1003
10:16:30	5780.00	5785.00	5780.00	-70.00	1	1002
10:16:30	5780.00	5790.00	5780.00	-70.00	1	1001
10:16:03	5795.00	5800.00	5795.00	-55.00	1	1000
10:16:02	5795.00	5800.00	5795.00	-55.00	1	999
10:16:01	5795.00	5800.00	5795.00	-55.00	1	998
10:15:12	5790.00	5800.00	5800.00	-50.00	1	997
10:15:12	5790.00	5795.00	5795.00	-55.00	1	996
10:14:21	5790.00	5795.00	5790.00	-60.00	1	995
10:14:08	5785.00	5790.00	5790.00	-60.00	1	994
10:13:33	5775.00	5790.00	5775.00	-75.00	1	993
10:13:22	5775.00	5780.00	5790.00	-60.00	1	992
10:13:22	5775.00	5780.00	5785.00	-65.00	2	991
10:13:22	5775.00	5780.00	5780.00	-70.00	2	989
10:13:04	5775.00	5780.00	5780.00	-70.00	1	987
10:12:35	5775.00	5780.00	5780.00	-70.00	1	986
10:12:20	5780.00	5785.00	5780.00	-70.00	1	985
10:12:13	5780.00	5785.00	5780.00	-70.00	1	984
10:12:13	5780.00	5785.00	5780.00	-70.00	1	983
10:12:12	5780.00	5785.00	5780.00	-70.00	1	982
10:12:04	5785.00	5790.00	5785.00	-65.00	1	981
10:11:59	5785.00	5790.00	5785.00	-65.00	1	980
10:11:53	5790.00	5795.00	5790.00	-60.00	1	979
10:11:53	5790.00	5795.00	5790.00	-60.00	1	978
10:11:53	5790.00	5795.00	5790.00	-60.00	1	977
10:11:35	5800.00	5810.00	5800.00	-50.00	1	976
10:11:35	5800.00	5810.00	5800.00	-50.00	2	975
10:11:35	5800.00	5810.00	5800.00	-50.00	1	973
10:11:35	5800.00	5810.00	5800.00	-50.00	1	972
10:11:35	5800.00	5810.00	5800.00	-50.00	1	971
10:11:18	5800.00	5815.00	5815.00	-35.00	1	970
10:11:11	5805.00	5815.00	5805.00	-45.00	1	969
10:11:11	5805.00	5815.00	5805.00	-45.00	4	968
10:11:11	5810.00	5820.00	5810.00	-40.00	1	964
10:11:11	5810.00	5820.00	5810.00	-40.00	2	963
10:11:11	5810.00	5820.00	5810.00	-40.00	1	961
10:10:39	5810.00	5815.00	5815.00	-35.00	2	960
10:10:28	5810.00	5820.00	5820.00	-30.00	1	958
10:09:01	5825.00	5830.00	5830.00	-20.00	1	957
10:07:59	5825.00	5835.00	5825.00	-25.00	1	956
10:07:51	5815.00	5825.00	5825.00	-25.00	1	955
10:07:51	5815.00	5825.00	5825.00	-25.00	2	954
10:07:51	5810.00	5820.00	5820.00	-30.00	3	952
10:07:47	5820.00	5825.00	5820.00	-30.00	1	949
10:07:43	5820.00	5825.00	5820.00	-30.00	1	948
10:07:32	5825.00	5835.00	5825.00	-25.00	1	947
10:07:22	5830.00	5835.00	5830.00	-20.00	1	946
10:07:22	5830.00	5835.00	5835.00	-15.00	1	945
10:07:12	5835.00	5840.00	5835.00	-15.00	1	944
10:06:54	5840.00	5850.00	5840.00	-10.00	1	943
10:06:54	5845.00	5850.00	5845.00	-5.00	1	942
10:06:37	5840.00	5850.00	5850.00	0	1	941
10:06:34	5840.00	5845.00	5845.00	-5.00	1	940
10:06:29	5850.00	5855.00	5850.00	0	1	939
10:06:24	5850.00	5860.00	5850.00	0	1	938
10:06:19	5850.00	5860.00	5850.00	0	1	937
10:06:14	5850.00	5860.00	5860.00	+10.00	1	936
10:06:08	5850.00	5860.00	5850.00	0	2	935
10:06:08	5855.00	5860.00	5855.00	+5.00	1	933
10:05:55	5850.00	5860.00	5850.00	0	1	932
10:05:31	5835.00	5845.00	5850.00	0	1	931
10:05:31	5835.00	5845.00	5845.00	-5.00	1	930
10:05:31	5835.00	5845.00	5845.00	-5.00	1	929
10:05:27	5835.00	5850.00	5850.00	0	1	928
10:05:27	5835.00	5845.00	5850.00	0	2	927
10:05:27	5835.00	5845.00	5845.00	-5.00	1	925
10:05:26	5840.00	5850.00	5840.00	-10.00	1	924
10:05:23	5845.00	5850.00	5845.00	-5.00	1	923
10:05:23	5850.00	5855.00	5850.00	0	2	922
10:05:03	5855.00	5860.00	5855.00	+5.00	1	920
10:05:03	5855.00	5860.00	5855.00	+5.00	1	919
10:05:00	5860.00	5865.00	5860.00	+10.00	2	918
10:05:00	5860.00	5865.00	5860.00	+10.00	1	916
10:04:59	5860.00	5865.00	5865.00	+15.00	1	915
10:04:56	5860.00	5865.00	5865.00	+15.00	1	914
10:04:53	5860.00	5865.00	5865.00	+15.00	1	913
10:04:42	5855.00	5860.00	5860.00	+10.00	1	912
10:04:39	5855.00	5860.00	5860.00	+10.00	1	911
10:04:39	5855.00	5860.00	5860.00	+10.00	2	910
10:04:31	5850.00	5855.00	5855.00	+5.00	1	908
10:04:31	5850.00	5855.00	5855.00	+5.00	1	907
10:04:31	5850.00	5855.00	5855.00	+5.00	2	906
10:04:27	5845.00	5850.00	5850.00	0	4	904
10:04:27	5845.00	5850.00	5850.00	0	1	900
10:04:14	5840.00	5850.00	5850.00	0	1	899
10:04:10	5840.00	5845.00	5845.00	-5.00	1	898
10:03:19	5840.00	5845.00	5840.00	-10.00	1	897
10:03:05	5840.00	5845.00	5840.00	-10.00	1	896
10:03:02	5840.00	5845.00	5840.00	-10.00	1	895
10:02:58	5825.00	5840.00	5840.00	-10.00	3	894
10:02:57	5830.00	5840.00	5830.00	-20.00	1	891
10:02:57	5835.00	5845.00	5835.00	-15.00	1	890
10:02:57	5835.00	5845.00	5835.00	-15.00	1	889
10:02:25	5840.00	5850.00	5840.00	-10.00	1	888
10:02:19	5835.00	5840.00	5840.00	-10.00	1	887
10:02:18	5835.00	5840.00	5840.00	-10.00	1	886
10:02:07	5840.00	5850.00	5840.00	-10.00	1	885
10:02:01	5835.00	5850.00	5850.00	0	1	884
10:01:58	5830.00	5850.00	5850.00	0	1	883
10:01:57	5835.00	5855.00	5835.00	-15.00	1	882
10:01:55	5840.00	5855.00	5840.00	-10.00	1	881
10:01:51	5835.00	5850.00	5850.00	0	1	880
10:01:46	5835.00	5850.00	5850.00	0	1	879
10:01:45	5840.00	5850.00	5850.00	0	1	878
10:01:42	5850.00	5855.00	5850.00	0	1	877
10:01:41	5840.00	5855.00	5855.00	+5.00	1	876
10:01:41	5850.00	5855.00	5850.00	0	1	875
10:01:33	5850.00	5855.00	5850.00	0	1	874
10:01:28	5850.00	5865.00	5850.00	0	1	873
10:01:27	5860.00	5875.00	5860.00	+10.00	2	872
10:01:27	5865.00	5880.00	5865.00	+15.00	2	870
10:01:25	5875.00	5880.00	5875.00	+25.00	1	868
10:01:24	5870.00	5885.00	5870.00	+20.00	1	867
10:01:24	5865.00	5880.00	5885.00	+35.00	1	866
10:01:24	5865.00	5880.00	5880.00	+30.00	3	865
10:01:24	5870.00	5880.00	5870.00	+20.00	1	862
10:01:23	5875.00	5880.00	5875.00	+25.00	4	861
10:01:19	5870.00	5875.00	5875.00	+25.00	1	857
10:01:17	5870.00	5875.00	5875.00	+25.00	1	856
10:01:14	5870.00	5875.00	5875.00	+25.00	1	855
10:01:13	5870.00	5875.00	5875.00	+25.00	1	854
10:01:10	5870.00	5880.00	5880.00	+30.00	1	853
10:01:10	5875.00	5885.00	5875.00	+25.00	1	852
10:01:09	5875.00	5880.00	5880.00	+30.00	1	851
10:01:02	5870.00	5875.00	5875.00	+25.00	1	850
10:01:02	5870.00	5875.00	5875.00	+25.00	1	849
10:01:02	5870.00	5875.00	5875.00	+25.00	1	848
10:01:02	5870.00	5875.00	5875.00	+25.00	1	847
10:01:02	5865.00	5870.00	5870.00	+20.00	7	846
10:01:02	5865.00	5870.00	5870.00	+20.00	1	839
10:01:02	5865.00	5870.00	5870.00	+20.00	1	838
10:01:01	5865.00	5870.00	5870.00	+20.00	1	837
10:01:00	5860.00	5865.00	5865.00	+15.00	1	836
10:01:00	5860.00	5865.00	5865.00	+15.00	4	835
10:01:00	5855.00	5860.00	5860.00	+10.00	5	831
10:00:59	5850.00	5855.00	5855.00	+5.00	1	826
10:00:59	5845.00	5850.00	5850.00	0	1	825
10:00:59	5845.00	5850.00	5850.00	0	10	824
10:00:55	5845.00	5850.00	5850.00	0	1	814
10:00:44	5840.00	5845.00	5845.00	-5.00	1	813
10:00:44	5840.00	5845.00	5845.00	-5.00	1	812
10:00:36	5840.00	5845.00	5840.00	-10.00	1	811
10:00:36	5835.00	5840.00	5840.00	-10.00	1	810
10:00:36	5835.00	5840.00	5840.00	-10.00	1	809
10:00:25	5825.00	5830.00	5830.00	-20.00	1	808
10:00:25	5820.00	5830.00	5830.00	-20.00	4	807
10:00:25	5820.00	5825.00	5825.00	-25.00	1	803
10:00:24	5820.00	5825.00	5825.00	-25.00	1	802
10:00:13	5825.00	5830.00	5825.00	-25.00	1	801
10:00:10	5810.00	5825.00	5825.00	-25.00	1	800
10:00:06	5810.00	5825.00	5825.00	-25.00	2	799
09:59:55	5810.00	5815.00	5820.00	-30.00	4	797
09:59:55	5810.00	5815.00	5815.00	-35.00	1	793
09:59:48	5805.00	5815.00	5815.00	-35.00	1	792
09:59:48	5805.00	5820.00	5805.00	-45.00	1	791
09:59:46	5800.00	5810.00	5810.00	-40.00	2	790
09:59:43	5800.00	5805.00	5805.00	-45.00	1	788
09:59:42	5795.00	5800.00	5800.00	-50.00	4	787
09:59:42	5795.00	5800.00	5800.00	-50.00	1	783
09:59:42	5795.00	5800.00	5800.00	-50.00	1	782
09:59:42	5790.00	5800.00	5800.00	-50.00	2	781
09:59:42	5790.00	5800.00	5800.00	-50.00	4	779
09:59:42	5790.00	5800.00	5800.00	-50.00	1	775
09:59:42	5790.00	5800.00	5800.00	-50.00	1	774
09:59:42	5790.00	5800.00	5800.00	-50.00	2	773
09:59:42	5790.00	5795.00	5795.00	-55.00	1	771
09:59:37	5785.00	5795.00	5795.00	-55.00	6	770
09:59:37	5780.00	5790.00	5790.00	-60.00	2	764
09:59:37	5775.00	5780.00	5780.00	-70.00	1	762
09:59:26	5780.00	5790.00	5780.00	-70.00	2	761
09:59:17	5780.00	5785.00	5785.00	-65.00	1	759
09:58:39	5775.00	5780.00	5780.00	-70.00	1	758
09:58:39	5775.00	5780.00	5775.00	-75.00	2	757
09:57:48	5765.00	5775.00	5775.00	-75.00	3	755
09:57:31	5765.00	5785.00	5765.00	-85.00	1	752
09:57:26	5775.00	5785.00	5775.00	-75.00	1	751
09:57:24	5780.00	5790.00	5780.00	-70.00	1	750
09:57:24	5780.00	5790.00	5780.00	-70.00	1	749
09:57:16	5780.00	5790.00	5790.00	-60.00	1	748
09:57:15	5785.00	5790.00	5785.00	-65.00	1	747
09:57:15	5790.00	5795.00	5790.00	-60.00	1	746
09:57:15	5790.00	5795.00	5790.00	-60.00	1	745
09:57:09	5790.00	5795.00	5790.00	-60.00	1	744
09:57:02	5790.00	5795.00	5790.00	-60.00	1	743
09:56:45	5785.00	5790.00	5790.00	-60.00	1	742
09:56:30	5785.00	5790.00	5790.00	-60.00	1	741
09:56:28	5780.00	5785.00	5785.00	-65.00	1	740
09:55:41	5770.00	5780.00	5780.00	-70.00	1	739
09:55:41	5765.00	5775.00	5775.00	-75.00	2	738
09:55:01	5765.00	5770.00	5770.00	-80.00	1	736
09:54:52	5755.00	5765.00	5765.00	-85.00	1	735
09:54:52	5750.00	5760.00	5760.00	-90.00	1	734
09:54:42	5750.00	5760.00	5750.00	-100.00	1	733
09:53:50	5765.00	5775.00	5765.00	-85.00	1	732
09:53:38	5760.00	5765.00	5765.00	-85.00	1	731
09:52:53	5765.00	5775.00	5765.00	-85.00	1	730
09:52:36	5765.00	5775.00	5775.00	-75.00	1	729
09:52:22	5780.00	5790.00	5780.00	-70.00	1	728
09:52:17	5780.00	5790.00	5790.00	-60.00	1	727
09:51:55	5765.00	5780.00	5790.00	-60.00	4	726
09:51:55	5765.00	5780.00	5785.00	-65.00	3	722
09:51:55	5765.00	5780.00	5780.00	-70.00	3	719
09:51:53	5770.00	5780.00	5770.00	-80.00	1	716
09:51:25	5780.00	5790.00	5780.00	-70.00	2	715
09:51:14	5780.00	5790.00	5780.00	-70.00	1	713
09:51:13	5780.00	5790.00	5780.00	-70.00	1	712
09:51:13	5780.00	5785.00	5785.00	-65.00	1	711
09:51:12	5780.00	5785.00	5780.00	-70.00	1	710
09:51:03	5780.00	5795.00	5795.00	-55.00	2	709
09:51:03	5780.00	5790.00	5790.00	-60.00	2	707
09:51:03	5780.00	5785.00	5785.00	-65.00	1	705
09:50:56	5765.00	5780.00	5780.00	-70.00	1	704
09:50:52	5745.00	5765.00	5765.00	-85.00	1	703
09:50:45	5745.00	5760.00	5765.00	-85.00	2	702
09:50:45	5745.00	5760.00	5760.00	-90.00	1	700
09:50:36	5760.00	5770.00	5760.00	-90.00	1	699
09:50:30	5770.00	5785.00	5770.00	-80.00	2	698
09:50:30	5770.00	5785.00	5770.00	-80.00	1	696
09:50:18	5770.00	5790.00	5790.00	-60.00	1	695
09:50:17	5770.00	5785.00	5790.00	-60.00	1	694
09:50:17	5770.00	5785.00	5785.00	-65.00	2	693
09:50:04	5775.00	5785.00	5775.00	-75.00	1	691
09:50:04	5780.00	5790.00	5780.00	-70.00	1	690
09:50:04	5780.00	5790.00	5780.00	-70.00	1	689
09:49:59	5770.00	5780.00	5780.00	-70.00	3	688
09:49:59	5765.00	5780.00	5780.00	-70.00	2	685
09:49:57	5760.00	5775.00	5775.00	-75.00	1	683
09:49:55	5755.00	5770.00	5770.00	-80.00	1	682
09:49:55	5755.00	5770.00	5770.00	-80.00	2	681
09:49:55	5750.00	5765.00	5765.00	-85.00	2	679
09:49:55	5750.00	5765.00	5765.00	-85.00	1	677
09:49:55	5745.00	5760.00	5760.00	-90.00	4	676
09:49:54	5740.00	5760.00	5760.00	-90.00	1	672
09:49:50	5740.00	5755.00	5755.00	-95.00	1	671
09:49:50	5735.00	5750.00	5750.00	-100.00	1	670
09:49:49	5730.00	5745.00	5745.00	-105.00	1	669
09:49:49	5725.00	5740.00	5740.00	-110.00	1	668
09:49:49	5725.00	5740.00	5740.00	-110.00	1	667
09:49:34	5715.00	5730.00	5730.00	-120.00	1	666
09:49:34	5715.00	5730.00	5730.00	-120.00	1	665
09:49:26	5715.00	5720.00	5720.00	-130.00	1	664
09:49:24	5705.00	5725.00	5725.00	-125.00	1	663
09:49:24	5700.00	5720.00	5720.00	-130.00	2	662
09:49:14	5690.00	5705.00	5720.00	-130.00	1	660
09:49:14	5690.00	5705.00	5715.00	-135.00	1	659
09:49:14	5690.00	5705.00	5710.00	-140.00	2	658
09:49:14	5690.00	5705.00	5705.00	-145.00	1	656
09:49:05	5700.00	5710.00	5700.00	-150.00	1	655
09:49:05	5700.00	5705.00	5705.00	-145.00	1	654
09:48:53	5685.00	5700.00	5700.00	-150.00	1	653
09:48:49	5680.00	5700.00	5700.00	-150.00	1	652
09:48:38	5675.00	5700.00	5700.00	-150.00	1	651
09:48:38	5665.00	5690.00	5700.00	-150.00	1	650
09:48:38	5665.00	5690.00	5695.00	-155.00	1	649
09:48:38	5665.00	5690.00	5690.00	-160.00	3	648
09:48:13	5680.00	5685.00	5680.00	-170.00	1	645
09:48:12	5660.00	5680.00	5680.00	-170.00	1	644
09:48:00	5665.00	5675.00	5665.00	-185.00	1	643
09:47:57	5670.00	5685.00	5670.00	-180.00	1	642
09:47:31	5685.00	5690.00	5685.00	-165.00	2	641
09:47:15	5685.00	5690.00	5685.00	-165.00	1	639
09:47:14	5675.00	5685.00	5685.00	-165.00	1	638
09:47:03	5685.00	5690.00	5685.00	-165.00	1	637
09:47:01	5670.00	5690.00	5690.00	-160.00	1	636
09:47:01	5675.00	5690.00	5675.00	-175.00	1	635
09:47:00	5685.00	5690.00	5685.00	-165.00	1	634
09:46:52	5680.00	5685.00	5685.00	-165.00	1	633
09:46:52	5680.00	5685.00	5685.00	-165.00	1	632
09:46:45	5680.00	5685.00	5685.00	-165.00	1	631
09:46:40	5680.00	5685.00	5685.00	-165.00	1	630
09:46:19	5675.00	5680.00	5680.00	-170.00	1	629
09:46:19	5665.00	5675.00	5675.00	-175.00	1	628
09:46:16	5665.00	5675.00	5665.00	-185.00	1	627
09:46:09	5665.00	5680.00	5665.00	-185.00	1	626
09:46:01	5665.00	5685.00	5665.00	-185.00	1	625
09:46:01	5665.00	5685.00	5665.00	-185.00	1	624
09:45:58	5670.00	5685.00	5670.00	-180.00	1	623
09:45:58	5675.00	5685.00	5675.00	-175.00	2	622
09:45:47	5675.00	5685.00	5675.00	-175.00	1	620
09:45:44	5675.00	5680.00	5680.00	-170.00	2	619
09:45:30	5660.00	5675.00	5675.00	-175.00	1	617
09:45:21	5660.00	5675.00	5675.00	-175.00	1	616
09:45:20	5660.00	5670.00	5670.00	-180.00	2	615
09:45:18	5660.00	5665.00	5665.00	-185.00	1	613
09:45:17	5650.00	5660.00	5660.00	-190.00	1	612
09:44:59	5650.00	5670.00	5650.00	-200.00	1	611
09:44:57	5650.00	5665.00	5665.00	-185.00	1	610
09:44:48	5650.00	5665.00	5650.00	-200.00	1	609
09:44:48	5660.00	5670.00	5660.00	-190.00	5	608
09:44:31	5660.00	5675.00	5660.00	-190.00	1	603
09:44:16	5665.00	5675.00	5665.00	-185.00	1	602
09:44:15	5660.00	5670.00	5670.00	-180.00	2	601
09:44:15	5660.00	5665.00	5665.00	-185.00	1	599
09:43:56	5660.00	5670.00	5660.00	-190.00	1	598
09:43:42	5655.00	5660.00	5660.00	-190.00	2	597
09:43:42	5660.00	5670.00	5660.00	-190.00	6	595
09:43:33	5665.00	5675.00	5650.00	-200.00	3	589
09:43:33	5665.00	5675.00	5655.00	-195.00	3	586
09:43:33	5665.00	5675.00	5660.00	-190.00	6	583
09:43:33	5665.00	5675.00	5665.00	-185.00	3	577
09:43:30	5665.00	5670.00	5670.00	-180.00	3	574
09:43:25	5660.00	5665.00	5665.00	-185.00	1	571
09:42:57	5670.00	5685.00	5665.00	-185.00	1	570
09:42:57	5670.00	5685.00	5670.00	-180.00	1	569
09:42:57	5680.00	5685.00	5680.00	-170.00	1	568
09:42:57	5680.00	5685.00	5680.00	-170.00	1	567
09:42:57	5680.00	5690.00	5680.00	-170.00	2	566
09:42:55	5680.00	5690.00	5680.00	-170.00	1	564
09:42:52	5680.00	5690.00	5680.00	-170.00	1	563
09:42:32	5680.00	5695.00	5680.00	-170.00	3	562
09:42:27	5685.00	5695.00	5685.00	-165.00	2	559
09:42:18	5690.00	5695.00	5690.00	-160.00	1	557
09:42:18	5695.00	5700.00	5695.00	-155.00	5	556
09:41:27	5705.00	5710.00	5705.00	-145.00	1	551
09:41:21	5705.00	5710.00	5705.00	-145.00	2	550
09:41:19	5705.00	5710.00	5705.00	-145.00	1	548
09:41:19	5705.00	5710.00	5705.00	-145.00	1	547
09:41:17	5705.00	5710.00	5705.00	-145.00	1	546
09:41:08	5710.00	5715.00	5710.00	-140.00	1	545
09:40:55	5715.00	5725.00	5715.00	-135.00	1	544
09:40:53	5720.00	5730.00	5720.00	-130.00	1	543
09:40:48	5720.00	5735.00	5720.00	-130.00	1	542
09:40:46	5725.00	5740.00	5725.00	-125.00	1	541
09:40:05	5740.00	5745.00	5740.00	-110.00	1	540
09:39:56	5740.00	5745.00	5740.00	-110.00	1	539
09:39:56	5735.00	5745.00	5735.00	-115.00	2	538
09:39:53	5735.00	5745.00	5735.00	-115.00	1	536
09:39:30	5725.00	5735.00	5725.00	-125.00	1	535
09:39:25	5740.00	5745.00	5740.00	-110.00	1	534
09:39:25	5740.00	5745.00	5740.00	-110.00	1	533
09:39:24	5735.00	5745.00	5735.00	-115.00	1	532
09:39:24	5740.00	5750.00	5740.00	-110.00	4	531
09:39:18	5735.00	5740.00	5740.00	-110.00	2	527
09:39:10	5725.00	5735.00	5735.00	-115.00	1	525
09:39:00	5715.00	5725.00	5725.00	-125.00	1	524
09:38:54	5715.00	5725.00	5725.00	-125.00	1	523
09:38:47	5715.00	5720.00	5720.00	-130.00	1	522
09:38:47	5715.00	5720.00	5720.00	-130.00	3	521
09:38:32	5710.00	5715.00	5715.00	-135.00	1	518
09:38:30	5710.00	5715.00	5710.00	-140.00	1	517
09:38:30	5705.00	5710.00	5710.00	-140.00	4	516
09:38:30	5695.00	5705.00	5705.00	-145.00	3	512
09:38:25	5695.00	5705.00	5705.00	-145.00	1	509
09:38:18	5700.00	5705.00	5700.00	-150.00	2	508
09:38:06	5700.00	5705.00	5705.00	-145.00	2	506
09:37:23	5700.00	5705.00	5705.00	-145.00	1	504
09:37:15	5700.00	5705.00	5705.00	-145.00	1	503
09:36:55	5700.00	5710.00	5710.00	-140.00	2	502
09:36:41	5695.00	5700.00	5700.00	-150.00	2	500
09:36:40	5695.00	5700.00	5700.00	-150.00	1	498
09:36:26	5700.00	5710.00	5700.00	-150.00	3	497
09:36:21	5700.00	5710.00	5700.00	-150.00	1	494
09:35:51	5700.00	5720.00	5700.00	-150.00	1	493
09:35:40	5695.00	5700.00	5700.00	-150.00	1	492
09:35:12	5695.00	5710.00	5710.00	-140.00	2	491
09:34:25	5690.00	5695.00	5695.00	-155.00	1	489
09:34:20	5700.00	5715.00	5695.00	-155.00	1	488
09:34:20	5700.00	5715.00	5700.00	-150.00	2	487
09:34:20	5705.00	5720.00	5700.00	-150.00	7	485
09:34:20	5705.00	5720.00	5705.00	-145.00	2	478
09:34:17	5700.00	5715.00	5715.00	-135.00	2	476
09:34:17	5695.00	5710.00	5710.00	-140.00	1	474
09:34:13	5695.00	5710.00	5695.00	-155.00	1	473
09:34:05	5695.00	5710.00	5695.00	-155.00	3	472
09:34:01	5695.00	5710.00	5695.00	-155.00	1	469
09:33:54	5690.00	5705.00	5705.00	-145.00	1	468
09:33:54	5685.00	5700.00	5700.00	-150.00	2	467
09:33:52	5685.00	5700.00	5700.00	-150.00	1	465
09:33:51	5690.00	5705.00	5690.00	-160.00	1	464
09:33:47	5690.00	5705.00	5690.00	-160.00	1	463
09:33:46	5695.00	5705.00	5695.00	-155.00	1	462
09:33:20	5700.00	5705.00	5700.00	-150.00	1	461
09:33:20	5700.00	5710.00	5700.00	-150.00	3	460
09:33:18	5700.00	5710.00	5700.00	-150.00	1	457
09:33:09	5700.00	5710.00	5700.00	-150.00	1	456
09:33:09	5705.00	5710.00	5705.00	-145.00	2	455
09:33:06	5705.00	5710.00	5705.00	-145.00	1	453
09:32:41	5710.00	5715.00	5710.00	-140.00	1	452
09:32:38	5710.00	5715.00	5710.00	-140.00	1	451
09:32:01	5705.00	5710.00	5710.00	-140.00	1	450
09:32:01	5705.00	5730.00	5705.00	-145.00	1	449
09:31:59	5710.00	5730.00	5710.00	-140.00	1	448
09:31:57	5710.00	5730.00	5710.00	-140.00	1	447
09:31:46	5705.00	5710.00	5710.00	-140.00	1	446
09:31:44	5705.00	5710.00	5710.00	-140.00	1	445
09:31:35	5710.00	5730.00	5710.00	-140.00	1	444
09:31:33	5710.00	5735.00	5710.00	-140.00	1	443
09:31:32	5710.00	5725.00	5725.00	-125.00	1	442
09:31:13	5705.00	5725.00	5725.00	-125.00	1	441
09:31:12	5705.00	5720.00	5720.00	-130.00	1	440
09:31:12	5710.00	5720.00	5710.00	-140.00	1	439
09:31:01	5710.00	5730.00	5710.00	-140.00	1	438
09:31:00	5720.00	5735.00	5720.00	-130.00	1	437
09:30:59	5720.00	5735.00	5720.00	-130.00	1	436
09:30:57	5720.00	5735.00	5720.00	-130.00	1	435
09:30:57	5725.00	5740.00	5725.00	-125.00	1	434
09:30:57	5725.00	5740.00	5725.00	-125.00	2	433
09:30:57	5730.00	5740.00	5730.00	-120.00	1	431
09:30:57	5730.00	5740.00	5730.00	-120.00	2	430
09:30:57	5735.00	5745.00	5735.00	-115.00	1	428
09:30:35	5730.00	5735.00	5735.00	-115.00	1	427
09:29:56	5725.00	5740.00	5740.00	-110.00	1	426
09:29:51	5725.00	5740.00	5740.00	-110.00	1	425
09:29:48	5725.00	5745.00	5725.00	-125.00	1	424
09:29:46	5730.00	5745.00	5730.00	-120.00	2	423
09:29:44	5730.00	5750.00	5730.00	-120.00	1	421
09:29:39	5735.00	5755.00	5735.00	-115.00	1	420
09:29:39	5740.00	5755.00	5740.00	-110.00	1	419
09:29:39	5740.00	5760.00	5740.00	-110.00	2	418
09:29:14	5735.00	5740.00	5740.00	-110.00	1	416
09:29:07	5735.00	5760.00	5735.00	-115.00	1	415
09:28:24	5750.00	5760.00	5750.00	-100.00	1	414
09:28:23	5745.00	5775.00	5740.00	-110.00	1	413
09:28:23	5745.00	5775.00	5745.00	-105.00	1	412
09:28:18	5765.00	5780.00	5765.00	-85.00	2	411
09:27:54	5765.00	5780.00	5780.00	-70.00	1	409
09:26:56	5770.00	5780.00	5780.00	-70.00	1	408
09:26:40	5780.00	5790.00	5780.00	-70.00	1	407
09:26:24	5755.00	5780.00	5780.00	-70.00	1	406
09:25:54	5730.00	5735.00	5735.00	-115.00	2	405
09:25:53	5730.00	5735.00	5730.00	-120.00	1	403
09:25:47	5735.00	5740.00	5735.00	-115.00	3	402
09:25:46	5735.00	5740.00	5735.00	-115.00	1	399
09:25:46	5735.00	5740.00	5735.00	-115.00	1	398
09:25:45	5740.00	5745.00	5740.00	-110.00	1	397
09:25:34	5750.00	5765.00	5750.00	-100.00	2	396
09:25:32	5755.00	5770.00	5755.00	-95.00	1	394
09:25:32	5755.00	5770.00	5755.00	-95.00	1	393
09:25:32	5755.00	5770.00	5755.00	-95.00	2	392
09:25:15	5755.00	5770.00	5755.00	-95.00	1	390
09:24:56	5760.00	5790.00	5755.00	-95.00	1	389
09:24:56	5760.00	5790.00	5760.00	-90.00	1	388
09:24:50	5765.00	5775.00	5765.00	-85.00	1	387
09:24:50	5750.00	5765.00	5765.00	-85.00	1	386
09:24:49	5765.00	5770.00	5765.00	-85.00	1	385
09:24:46	5760.00	5775.00	5760.00	-90.00	1	384
09:24:45	5765.00	5790.00	5765.00	-85.00	1	383
09:24:40	5775.00	5790.00	5775.00	-75.00	1	382
09:24:40	5775.00	5790.00	5775.00	-75.00	1	381
09:24:31	5775.00	5790.00	5775.00	-75.00	1	380
09:24:31	5780.00	5795.00	5780.00	-70.00	1	379
09:24:30	5780.00	5795.00	5780.00	-70.00	1	378
09:24:19	5780.00	5800.00	5800.00	-50.00	1	377
09:24:10	5780.00	5795.00	5795.00	-55.00	1	376
09:24:09	5795.00	5800.00	5795.00	-55.00	2	375
09:24:09	5795.00	5800.00	5795.00	-55.00	1	373
09:24:00	5785.00	5795.00	5795.00	-55.00	1	372
09:23:53	5785.00	5795.00	5795.00	-55.00	1	371
09:23:53	5785.00	5795.00	5795.00	-55.00	1	370
09:23:52	5780.00	5790.00	5790.00	-60.00	2	369
09:23:52	5780.00	5790.00	5790.00	-60.00	2	367
09:23:50	5780.00	5790.00	5790.00	-60.00	1	365
09:23:32	5780.00	5790.00	5790.00	-60.00	1	364
09:23:31	5780.00	5790.00	5780.00	-70.00	1	363
09:23:22	5780.00	5790.00	5790.00	-60.00	1	362
09:23:07	5780.00	5785.00	5785.00	-65.00	1	361
09:23:03	5780.00	5785.00	5785.00	-65.00	1	360
09:22:42	5775.00	5780.00	5780.00	-70.00	1	359
09:22:15	5775.00	5790.00	5775.00	-75.00	2	358
09:21:37	5770.00	5775.00	5775.00	-75.00	1	356
09:21:35	5765.00	5780.00	5780.00	-70.00	3	355
09:21:11	5760.00	5770.00	5770.00	-80.00	1	352
09:21:05	5760.00	5770.00	5770.00	-80.00	1	351
09:21:05	5760.00	5770.00	5770.00	-80.00	2	350
09:21:05	5755.00	5770.00	5770.00	-80.00	1	348
09:21:05	5750.00	5765.00	5765.00	-85.00	5	347
09:21:05	5750.00	5765.00	5765.00	-85.00	6	342
09:21:05	5750.00	5765.00	5765.00	-85.00	2	336
09:21:04	5740.00	5760.00	5760.00	-90.00	1	334
09:21:04	5740.00	5760.00	5760.00	-90.00	2	333
09:21:04	5735.00	5755.00	5755.00	-95.00	5	331
09:21:04	5735.00	5755.00	5755.00	-95.00	2	326
09:21:04	5735.00	5755.00	5755.00	-95.00	2	324
09:21:00	5740.00	5755.00	5740.00	-110.00	1	322
09:20:28	5735.00	5755.00	5755.00	-95.00	1	321
09:19:52	5740.00	5755.00	5740.00	-110.00	1	320
09:19:38	5740.00	5755.00	5740.00	-110.00	2	319
09:19:00	5755.00	5765.00	5755.00	-95.00	1	317
09:18:36	5740.00	5755.00	5755.00	-95.00	2	316
09:18:36	5735.00	5750.00	5750.00	-100.00	1	314
09:18:22	5740.00	5750.00	5740.00	-110.00	1	313
09:18:22	5740.00	5755.00	5740.00	-110.00	3	312
09:18:22	5740.00	5755.00	5740.00	-110.00	2	309
09:17:13	5740.00	5765.00	5740.00	-110.00	1	307
09:17:01	5735.00	5765.00	5735.00	-115.00	1	306
09:17:00	5740.00	5765.00	5740.00	-110.00	1	305
09:16:46	5740.00	5765.00	5740.00	-110.00	1	304
09:16:39	5750.00	5765.00	5750.00	-100.00	1	303
09:16:18	5750.00	5765.00	5765.00	-85.00	1	302
09:16:09	5760.00	5770.00	5760.00	-90.00	1	301
09:16:01	5760.00	5770.00	5760.00	-90.00	1	300
09:16:01	5760.00	5770.00	5760.00	-90.00	1	299
09:15:53	5760.00	5770.00	5760.00	-90.00	1	298
09:15:43	5760.00	5785.00	5760.00	-90.00	1	297
09:15:42	5765.00	5790.00	5765.00	-85.00	1	296
09:15:42	5770.00	5790.00	5770.00	-80.00	1	295
09:15:35	5770.00	5790.00	5770.00	-80.00	1	294
09:15:35	5765.00	5785.00	5785.00	-65.00	2	293
09:15:34	5765.00	5790.00	5765.00	-85.00	1	291
09:15:34	5765.00	5790.00	5765.00	-85.00	1	290
09:15:22	5780.00	5790.00	5780.00	-70.00	1	289
09:14:52	5780.00	5790.00	5780.00	-70.00	1	288
09:14:52	5780.00	5790.00	5780.00	-70.00	1	287
09:14:52	5780.00	5790.00	5780.00	-70.00	1	286
09:14:52	5785.00	5790.00	5785.00	-65.00	1	285
09:14:41	5785.00	5790.00	5785.00	-65.00	1	284
09:14:27	5785.00	5800.00	5785.00	-65.00	1	283
09:13:55	5780.00	5800.00	5800.00	-50.00	1	282
09:13:07	5800.00	5805.00	5800.00	-50.00	1	281
09:13:02	5800.00	5810.00	5800.00	-50.00	1	280
09:12:43	5785.00	5800.00	5800.00	-50.00	1	279
09:12:33	5790.00	5815.00	5815.00	-35.00	1	278
09:12:32	5805.00	5815.00	5805.00	-45.00	1	277
09:12:30	5800.00	5820.00	5800.00	-50.00	1	276
09:12:23	5800.00	5825.00	5800.00	-50.00	1	275
09:12:23	5825.00	5830.00	5825.00	-25.00	1	274
09:12:23	5800.00	5825.00	5825.00	-25.00	2	273
09:12:23	5815.00	5825.00	5815.00	-35.00	1	271
09:12:16	5810.00	5825.00	5825.00	-25.00	1	270
09:12:08	5810.00	5820.00	5820.00	-30.00	2	269
09:12:07	5800.00	5815.00	5815.00	-35.00	1	267
09:12:07	5795.00	5810.00	5815.00	-35.00	1	266
09:12:07	5795.00	5810.00	5810.00	-40.00	1	265
09:12:00	5795.00	5800.00	5800.00	-50.00	1	264
09:12:00	5780.00	5795.00	5795.00	-55.00	2	263
09:11:49	5780.00	5785.00	5785.00	-65.00	1	261
09:11:38	5780.00	5785.00	5780.00	-70.00	1	260
09:11:37	5780.00	5785.00	5785.00	-65.00	1	259
09:11:37	5780.00	5785.00	5785.00	-65.00	2	258
09:11:31	5780.00	5785.00	5780.00	-70.00	1	256
09:11:14	5760.00	5780.00	5780.00	-70.00	1	255
09:11:12	5750.00	5770.00	5770.00	-80.00	1	254
09:11:12	5745.00	5760.00	5760.00	-90.00	1	253
09:11:04	5750.00	5770.00	5750.00	-100.00	2	252
09:11:03	5745.00	5765.00	5765.00	-85.00	1	250
09:10:42	5740.00	5755.00	5740.00	-110.00	1	249
09:10:36	5735.00	5750.00	5750.00	-100.00	1	248
09:10:36	5735.00	5740.00	5750.00	-100.00	1	247
09:10:36	5735.00	5740.00	5740.00	-110.00	1	246
09:10:34	5740.00	5755.00	5740.00	-110.00	2	245
09:10:31	5735.00	5740.00	5740.00	-110.00	1	243
09:10:25	5735.00	5750.00	5750.00	-100.00	1	242
09:10:21	5735.00	5755.00	5735.00	-115.00	1	241
09:10:13	5730.00	5755.00	5730.00	-120.00	5	240
09:10:02	5735.00	5755.00	5735.00	-115.00	1	235
09:10:00	5740.00	5755.00	5740.00	-110.00	1	234
09:09:59	5745.00	5765.00	5740.00	-110.00	1	233
09:09:59	5745.00	5765.00	5745.00	-105.00	1	232
09:09:59	5750.00	5765.00	5750.00	-100.00	1	231
09:09:51	5750.00	5770.00	5750.00	-100.00	1	230
09:09:11	5740.00	5745.00	5745.00	-105.00	1	229
09:08:50	5745.00	5775.00	5745.00	-105.00	1	228
09:08:43	5750.00	5775.00	5750.00	-100.00	1	227
09:08:43	5760.00	5780.00	5755.00	-95.00	1	226
09:08:43	5760.00	5780.00	5760.00	-90.00	1	225
09:08:20	5760.00	5775.00	5775.00	-75.00	1	224
09:08:11	5755.00	5760.00	5760.00	-90.00	1	223
09:08:11	5760.00	5780.00	5760.00	-90.00	1	222
09:07:56	5765.00	5780.00	5755.00	-95.00	1	221
09:07:56	5765.00	5780.00	5760.00	-90.00	3	220
09:07:56	5765.00	5780.00	5765.00	-85.00	1	217
09:07:52	5760.00	5775.00	5775.00	-75.00	1	216
09:07:52	5755.00	5770.00	5770.00	-80.00	1	215
09:07:48	5765.00	5770.00	5765.00	-85.00	1	214
09:07:47	5760.00	5765.00	5765.00	-85.00	1	213
09:07:47	5755.00	5760.00	5760.00	-90.00	1	212
09:07:30	5735.00	5770.00	5735.00	-115.00	1	211
09:07:29	5745.00	5770.00	5745.00	-105.00	1	210
09:07:26	5760.00	5770.00	5760.00	-90.00	1	209
09:07:26	5765.00	5775.00	5765.00	-85.00	1	208
09:07:05	5760.00	5775.00	5775.00	-75.00	1	207
09:06:57	5775.00	5780.00	5775.00	-75.00	1	206
09:06:53	5760.00	5780.00	5760.00	-90.00	1	205
09:06:41	5740.00	5760.00	5760.00	-90.00	1	204
09:06:31	5735.00	5760.00	5735.00	-115.00	1	203
09:06:25	5725.00	5745.00	5745.00	-105.00	1	202
09:06:23	5730.00	5745.00	5730.00	-120.00	1	201
09:06:16	5725.00	5755.00	5725.00	-125.00	1	200
09:06:10	5730.00	5755.00	5730.00	-120.00	1	199
09:06:09	5730.00	5740.00	5740.00	-110.00	2	198
09:06:06	5740.00	5750.00	5740.00	-110.00	1	196
09:06:05	5745.00	5755.00	5745.00	-105.00	1	195
09:06:05	5750.00	5755.00	5750.00	-100.00	1	194
09:06:05	5750.00	5760.00	5750.00	-100.00	2	193
09:06:05	5755.00	5770.00	5755.00	-95.00	1	191
09:05:57	5770.00	5790.00	5755.00	-95.00	1	190
09:05:57	5770.00	5790.00	5760.00	-90.00	3	189
09:05:57	5770.00	5790.00	5765.00	-85.00	3	186
09:05:57	5770.00	5790.00	5770.00	-80.00	3	183
09:05:57	5765.00	5775.00	5775.00	-75.00	1	180
09:05:54	5765.00	5775.00	5765.00	-85.00	2	179
09:05:54	5760.00	5770.00	5770.00	-80.00	1	177
09:05:53	5755.00	5760.00	5760.00	-90.00	1	176
09:05:51	5760.00	5765.00	5760.00	-90.00	2	175
09:05:45	5760.00	5765.00	5760.00	-90.00	1	173
09:05:43	5760.00	5765.00	5760.00	-90.00	1	172
09:05:42	5770.00	5775.00	5770.00	-80.00	1	171
09:05:39	5775.00	5780.00	5775.00	-75.00	1	170
09:05:39	5775.00	5780.00	5775.00	-75.00	1	169
09:05:30	5795.00	5800.00	5795.00	-55.00	1	168
09:05:30	5795.00	5800.00	5795.00	-55.00	1	167
09:05:30	5795.00	5800.00	5795.00	-55.00	1	166
09:05:30	5795.00	5800.00	5795.00	-55.00	1	165
09:05:30	5800.00	5805.00	5800.00	-50.00	5	164
09:05:30	5800.00	5805.00	5800.00	-50.00	2	159
09:05:30	5800.00	5805.00	5800.00	-50.00	2	157
09:05:24	5805.00	5810.00	5805.00	-45.00	1	155
09:05:24	5805.00	5810.00	5805.00	-45.00	1	154
09:05:20	5805.00	5810.00	5805.00	-45.00	1	153
09:05:14	5800.00	5815.00	5815.00	-35.00	1	152
09:05:14	5800.00	5815.00	5815.00	-35.00	1	151
09:05:08	5805.00	5815.00	5805.00	-45.00	1	150
09:05:07	5805.00	5815.00	5805.00	-45.00	1	149
09:05:04	5815.00	5820.00	5815.00	-35.00	1	148
09:05:04	5805.00	5815.00	5815.00	-35.00	1	147
09:04:55	5800.00	5815.00	5815.00	-35.00	1	146
09:04:47	5800.00	5815.00	5815.00	-35.00	1	145
09:04:46	5800.00	5815.00	5800.00	-50.00	1	144
09:04:42	5800.00	5805.00	5815.00	-35.00	1	143
09:04:42	5800.00	5805.00	5805.00	-45.00	2	142
09:04:41	5800.00	5805.00	5800.00	-50.00	1	140
09:04:41	5800.00	5805.00	5800.00	-50.00	1	139
09:04:29	5795.00	5815.00	5795.00	-55.00	1	138
09:04:29	5795.00	5800.00	5800.00	-50.00	1	137
09:04:07	5795.00	5815.00	5795.00	-55.00	1	136
09:04:00	5795.00	5825.00	5795.00	-55.00	1	135
09:04:00	5795.00	5800.00	5800.00	-50.00	1	134
09:03:15	5770.00	5790.00	5790.00	-60.00	1	133
09:03:15	5770.00	5775.00	5775.00	-75.00	1	132
09:03:15	5760.00	5770.00	5770.00	-80.00	2	131
09:03:15	5760.00	5770.00	5770.00	-80.00	3	129
09:03:15	5760.00	5765.00	5765.00	-85.00	1	126
09:03:02	5765.00	5770.00	5765.00	-85.00	1	125
09:02:47	5780.00	5815.00	5780.00	-70.00	2	124
09:02:41	5790.00	5820.00	5790.00	-60.00	1	122
09:02:38	5800.00	5825.00	5800.00	-50.00	1	121
09:02:35	5810.00	5830.00	5810.00	-40.00	2	120
09:02:30	5805.00	5835.00	5805.00	-45.00	3	118
09:02:26	5805.00	5835.00	5835.00	-15.00	1	115
09:02:22	5810.00	5835.00	5810.00	-40.00	1	114
09:02:22	5810.00	5840.00	5810.00	-40.00	3	113
09:02:22	5810.00	5840.00	5810.00	-40.00	2	110
09:02:22	5815.00	5845.00	5815.00	-35.00	1	108
09:02:22	5815.00	5845.00	5815.00	-35.00	1	107
09:02:12	5830.00	5835.00	5830.00	-20.00	1	106
09:02:12	5835.00	5845.00	5835.00	-15.00	1	105
09:02:07	5820.00	5840.00	5845.00	-5.00	2	104
09:02:07	5820.00	5840.00	5840.00	-10.00	2	102
09:02:02	5830.00	5850.00	5830.00	-20.00	4	100
09:01:58	5850.00	5855.00	5850.00	0	1	96
09:01:57	5840.00	5860.00	5840.00	-10.00	1	95
09:01:57	5840.00	5860.00	5840.00	-10.00	3	94
09:01:54	5840.00	5860.00	5840.00	-10.00	1	91
09:01:44	5840.00	5860.00	5840.00	-10.00	1	90
09:01:39	5840.00	5860.00	5840.00	-10.00	1	89
09:01:39	5830.00	5850.00	5850.00	0	3	88
09:01:35	5835.00	5850.00	5835.00	-15.00	1	85
09:01:30	5845.00	5855.00	5845.00	-5.00	3	84
09:01:30	5850.00	5855.00	5850.00	0	1	81
09:01:29	5855.00	5860.00	5855.00	+5.00	2	80
09:01:29	5855.00	5860.00	5860.00	+10.00	1	78
09:01:24	5845.00	5860.00	5860.00	+10.00	1	77
09:01:24	5850.00	5860.00	5850.00	0	1	76
09:01:22	5845.00	5860.00	5860.00	+10.00	1	75
09:01:16	5845.00	5855.00	5855.00	+5.00	1	74
09:01:16	5825.00	5850.00	5850.00	0	1	73
09:01:16	5825.00	5850.00	5850.00	0	1	72
09:01:16	5825.00	5845.00	5845.00	-5.00	1	71
09:01:16	5820.00	5850.00	5855.00	+5.00	4	70
09:01:16	5820.00	5850.00	5850.00	0	3	66
09:01:16	5850.00	5855.00	5850.00	0	4	63
09:01:16	5850.00	5855.00	5850.00	0	2	59
09:01:16	5850.00	5855.00	5850.00	0	2	57
09:01:16	5815.00	5840.00	5850.00	0	7	55
09:01:16	5815.00	5840.00	5845.00	-5.00	3	48
09:01:16	5815.00	5840.00	5840.00	-10.00	2	45
09:01:11	5820.00	5840.00	5820.00	-30.00	1	43
09:01:11	5815.00	5830.00	5830.00	-20.00	1	42
09:01:03	5805.00	5830.00	5830.00	-20.00	1	41
09:01:00	5805.00	5830.00	5805.00	-45.00	1	40
09:00:51	5785.00	5805.00	5805.00	-45.00	1	39
09:00:51	5785.00	5800.00	5800.00	-50.00	2	38
09:00:43	5785.00	5815.00	5785.00	-65.00	1	36
09:00:42	5785.00	5800.00	5800.00	-50.00	2	35
09:00:40	5795.00	5800.00	5795.00	-55.00	1	33
09:00:37	5785.00	5800.00	5800.00	-50.00	2	32
09:00:34	5795.00	5820.00	5795.00	-55.00	1	30
09:00:32	5805.00	5825.00	5805.00	-45.00	1	29
09:00:32	5805.00	5825.00	5805.00	-45.00	1	28
09:00:31	5800.00	5825.00	5800.00	-50.00	1	27
09:00:31	5800.00	5825.00	5800.00	-50.00	1	26
09:00:18	5785.00	5820.00	5820.00	-30.00	1	25
09:00:10	5805.00	5835.00	5805.00	-45.00	1	24
09:00:10	5810.00	5840.00	5810.00	-40.00	3	23
09:00:09	--	--	5845.00	-5.00	20	20

　

其他人也逛...

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

Google Pixel 10a (8GB/128GB)

萬家福10000元通用電子票券_電子憑證

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

羅技 ALTO KEYS K98M 機械式無線鍵盤

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

【Hermes 愛馬仕】大地男性淡香水 100ml

Apple iPhone 17 Pro Max (256G)

KIRIN–生茶525ml(24入/箱)

POCO F8 Ultra 16GB/512GB

DJI OSMO POCKET 4 全能套裝

Philips 飛利浦電動刮鬍刀 XP9404/31

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Samsung Galaxy S25 (12G/256G)

台積電ADR17日上漲4.62美元漲幅...

不倚賴中國設備　越南開發6G加...

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

‧輝達提供3.4兆擔保　助OpenAI租...
‧賴總統推數位綠色雙軸轉型　千...
‧提振內需　中國商務部推動縣域...

加密貨幣

比特幣BTC	64252.15	1,432.77	2.28%
以太幣ETH	1899.48	25.51	1.36%
瑞波幣XRP	0.997409	0.01	0.55%
比特幣現金BCH	204.10	0.43	0.21%
萊特幣LTC	44.52	0.40	0.91%
卡達幣ADA	0.173418	0.00	-0.82%
波場幣TRX	0.332874	0.00	0.62%
恆星幣XLM	0.154366	0.00	-1.18%

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。