最新慧洋-KY祭育兒津貼　藍俊昇：每月1萬領到小學畢業熱門[公告] 春源:本公司於115年05月25日召開法人說明會

更新報價

由　田 (3455) 光電業上櫃

293.00 ▼-17.00 -5.48% 11.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-17.00	3,925	292.50	25	293.00	7	306.00	306.50	291.50	310.00

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	292.50	293.00	293.00	-17.00	18	3925
13:30:00	292.50	293.00	293.00	-17.00	211	3907
13:24:55	293.00	293.50	293.50	-16.50	1	3696
13:24:55	293.00	293.50	293.00	-17.00	1	3695
13:24:53	293.00	293.50	293.00	-17.00	1	3694
13:24:51	293.00	293.50	293.00	-17.00	1	3693
13:24:44	293.00	293.50	293.00	-17.00	1	3692
13:24:41	293.00	293.50	293.50	-16.50	2	3691
13:24:41	293.00	293.50	293.00	-17.00	1	3689
13:24:37	293.00	293.50	293.00	-17.00	1	3688
13:24:30	293.00	293.50	293.50	-16.50	1	3687
13:24:29	293.00	293.50	293.00	-17.00	1	3686
13:24:26	293.00	293.50	293.00	-17.00	1	3685
13:24:26	293.00	293.50	293.50	-16.50	1	3684
13:24:25	293.00	293.50	293.00	-17.00	1	3683
13:24:25	293.00	293.50	293.00	-17.00	1	3682
13:24:19	293.00	293.50	293.00	-17.00	3	3681
13:24:09	293.00	293.50	293.00	-17.00	2	3678
13:24:08	293.00	293.50	293.50	-16.50	1	3676
13:24:07	293.00	293.50	293.00	-17.00	1	3675
13:24:06	293.00	293.50	293.50	-16.50	10	3674
13:24:03	293.00	293.50	293.50	-16.50	1	3664
13:24:03	293.00	293.50	293.00	-17.00	2	3663
13:24:02	293.00	293.50	293.00	-17.00	1	3661
13:24:00	293.00	293.50	293.00	-17.00	4	3660
13:23:56	293.00	293.50	293.00	-17.00	1	3656
13:23:52	293.00	293.50	293.00	-17.00	1	3655
13:23:27	293.00	293.50	293.50	-16.50	1	3654
13:23:21	293.00	293.50	293.00	-17.00	1	3653
13:23:15	293.00	293.50	293.00	-17.00	1	3652
13:23:13	293.00	293.50	293.00	-17.00	1	3651
13:23:12	293.00	293.50	293.50	-16.50	1	3650
13:23:11	293.00	293.50	293.00	-17.00	1	3649
13:23:07	293.00	293.50	293.00	-17.00	1	3648
13:23:00	293.00	293.50	293.50	-16.50	1	3647
13:22:49	293.00	293.50	293.00	-17.00	1	3646
13:22:37	293.00	293.50	293.00	-17.00	1	3645
13:22:32	293.00	293.50	293.00	-17.00	1	3644
13:22:31	293.00	293.50	293.50	-16.50	2	3643
13:22:23	293.00	293.50	293.00	-17.00	1	3641
13:22:23	293.00	293.50	293.00	-17.00	1	3640
13:22:21	293.00	293.50	293.50	-16.50	1	3639
13:22:21	293.00	293.50	293.50	-16.50	1	3638
13:22:11	293.00	293.50	293.00	-17.00	1	3637
13:22:02	293.00	293.50	293.50	-16.50	1	3636
13:22:01	293.00	293.50	293.50	-16.50	1	3635
13:21:55	293.00	293.50	293.50	-16.50	1	3634
13:21:10	293.00	293.50	293.50	-16.50	1	3633
13:21:09	293.00	293.50	293.00	-17.00	10	3632
13:21:03	293.00	293.50	293.50	-16.50	1	3622
13:20:18	293.00	293.50	293.50	-16.50	1	3621
13:20:16	293.00	293.50	293.50	-16.50	1	3620
13:20:16	293.00	293.50	293.50	-16.50	1	3619
13:20:00	293.00	293.50	293.50	-16.50	1	3618
13:20:00	293.00	293.50	293.50	-16.50	2	3617
13:19:55	293.00	293.50	293.50	-16.50	1	3615
13:19:40	293.00	293.50	293.00	-17.00	1	3614
13:19:30	293.00	293.50	293.00	-17.00	1	3613
13:18:58	293.00	293.50	293.50	-16.50	1	3612
13:18:56	293.00	293.50	293.50	-16.50	1	3611
13:18:47	293.00	293.50	293.50	-16.50	1	3610
13:18:26	293.00	293.50	293.50	-16.50	1	3609
13:18:00	293.00	293.50	293.50	-16.50	1	3608
13:17:55	293.00	293.50	293.50	-16.50	1	3607
13:17:41	293.00	293.50	293.00	-17.00	1	3606
13:17:32	293.00	293.50	293.50	-16.50	1	3605
13:17:26	293.50	294.00	293.50	-16.50	1	3604
13:17:25	293.50	294.00	293.50	-16.50	1	3603
13:17:19	293.50	294.00	293.50	-16.50	1	3602
13:17:19	293.00	293.50	293.50	-16.50	10	3601
13:17:03	293.00	293.50	293.50	-16.50	1	3591
13:16:56	293.00	293.50	293.50	-16.50	2	3590
13:16:52	293.50	294.00	293.50	-16.50	1	3588
13:16:52	293.50	294.00	293.50	-16.50	2	3587
13:16:52	293.50	294.00	293.50	-16.50	1	3585
13:16:52	293.50	294.00	293.50	-16.50	7	3584
13:16:50	293.50	294.00	293.50	-16.50	1	3577
13:16:49	293.50	294.00	293.50	-16.50	1	3576
13:16:48	293.50	294.00	293.50	-16.50	15	3575
13:16:41	293.50	294.00	293.50	-16.50	1	3560
13:16:38	293.50	294.00	294.00	-16.00	1	3559
13:16:38	293.50	294.00	294.00	-16.00	1	3558
13:16:24	293.50	294.00	293.50	-16.50	1	3557
13:16:21	293.50	294.00	293.50	-16.50	1	3556
13:16:21	293.50	294.00	293.50	-16.50	1	3555
13:15:30	293.50	294.00	293.50	-16.50	1	3554
13:15:04	293.50	294.00	294.00	-16.00	1	3553
13:14:50	294.00	294.50	294.00	-16.00	4	3552
13:14:50	294.00	294.50	294.00	-16.00	5	3548
13:14:50	294.00	294.50	294.00	-16.00	1	3543
13:14:29	294.00	294.50	294.00	-16.00	1	3542
13:14:25	294.00	294.50	294.50	-15.50	1	3541
13:13:55	294.00	294.50	294.00	-16.00	1	3540
13:13:52	293.50	294.00	294.00	-16.00	10	3539
13:13:31	293.50	294.00	294.00	-16.00	3	3529
13:13:28	293.50	294.00	294.00	-16.00	1	3526
13:13:21	293.50	294.00	294.00	-16.00	2	3525
13:13:21	293.50	294.00	294.00	-16.00	1	3523
13:13:21	293.50	294.00	294.00	-16.00	2	3522
13:13:15	293.50	294.00	294.00	-16.00	1	3520
13:13:13	293.50	294.00	294.00	-16.00	1	3519
13:12:57	293.50	294.00	294.00	-16.00	3	3518
13:12:56	293.50	294.00	293.50	-16.50	2	3515
13:12:45	293.50	294.00	293.50	-16.50	1	3513
13:12:41	293.50	294.00	293.50	-16.50	1	3512
13:12:38	293.50	294.00	293.50	-16.50	1	3511
13:12:25	293.50	294.00	294.00	-16.00	3	3510
13:12:14	293.50	294.00	293.50	-16.50	2	3507
13:11:56	293.50	294.00	293.50	-16.50	4	3505
13:11:52	293.50	294.00	294.00	-16.00	1	3501
13:11:26	294.00	294.50	294.00	-16.00	4	3500
13:11:25	294.00	294.50	294.00	-16.00	3	3496
13:11:25	293.50	294.00	294.00	-16.00	23	3493
13:11:25	293.50	294.00	294.00	-16.00	1	3470
13:11:19	293.50	294.00	293.50	-16.50	2	3469
13:11:16	293.50	294.00	293.50	-16.50	1	3467
13:11:06	293.50	294.00	293.50	-16.50	1	3466
13:10:45	293.50	294.00	293.50	-16.50	2	3465
13:10:40	293.50	294.00	293.50	-16.50	1	3463
13:10:23	293.50	294.00	294.00	-16.00	1	3462
13:10:00	293.50	294.00	294.00	-16.00	1	3461
13:09:59	293.50	294.00	293.50	-16.50	1	3460
13:09:36	293.50	294.00	293.50	-16.50	1	3459
13:09:36	293.50	294.00	293.50	-16.50	1	3458
13:09:23	293.50	294.00	293.50	-16.50	1	3457
13:08:46	293.50	294.00	293.50	-16.50	1	3456
13:08:42	293.50	294.00	293.50	-16.50	1	3455
13:08:34	293.50	294.00	293.50	-16.50	1	3454
13:08:21	293.50	294.00	293.50	-16.50	1	3453
13:08:09	293.50	294.00	293.50	-16.50	1	3452
13:08:09	293.50	294.00	293.50	-16.50	1	3451
13:08:08	293.50	294.00	293.50	-16.50	1	3450
13:08:04	293.50	294.00	293.50	-16.50	1	3449
13:07:53	293.50	294.00	293.50	-16.50	10	3448
13:07:35	293.50	294.00	293.50	-16.50	2	3438
13:07:08	293.50	294.00	293.50	-16.50	1	3436
13:06:55	293.50	294.00	293.50	-16.50	1	3435
13:06:50	293.50	294.00	293.50	-16.50	10	3434
13:06:48	293.50	294.00	293.50	-16.50	2	3424
13:06:44	293.50	294.00	293.50	-16.50	1	3422
13:06:31	293.50	294.00	293.50	-16.50	1	3421
13:06:24	293.50	294.00	293.50	-16.50	1	3420
13:06:10	293.50	294.00	293.50	-16.50	2	3419
13:05:57	293.50	294.00	293.50	-16.50	1	3417
13:05:55	293.50	294.00	293.50	-16.50	1	3416
13:05:46	293.50	294.00	293.50	-16.50	1	3415
13:05:42	293.50	294.00	294.00	-16.00	1	3414
13:05:42	293.50	294.00	294.00	-16.00	1	3413
13:05:38	293.50	294.00	294.00	-16.00	1	3412
13:05:36	293.50	294.00	294.00	-16.00	1	3411
13:04:33	293.50	294.00	294.00	-16.00	1	3410
13:04:10	293.50	294.00	294.00	-16.00	1	3409
13:03:07	293.50	294.00	294.00	-16.00	1	3408
13:02:59	293.50	294.00	294.00	-16.00	1	3407
13:02:51	293.50	294.00	293.50	-16.50	1	3406
13:02:29	293.50	294.00	293.50	-16.50	1	3405
13:02:16	293.50	294.00	293.50	-16.50	1	3404
13:02:07	293.50	294.00	293.50	-16.50	1	3403
13:01:57	293.50	294.00	293.50	-16.50	1	3402
13:01:29	293.50	294.00	293.50	-16.50	1	3401
13:01:14	293.50	294.00	293.50	-16.50	1	3400
13:00:31	293.50	294.00	293.50	-16.50	1	3399
13:00:25	293.50	294.00	293.50	-16.50	2	3398
12:58:27	293.50	294.00	293.50	-16.50	3	3396
12:58:13	293.50	294.00	293.50	-16.50	1	3393
12:58:08	293.50	294.00	293.50	-16.50	1	3392
12:57:25	293.50	294.00	293.50	-16.50	3	3391
12:57:05	293.50	294.00	293.50	-16.50	1	3388
12:56:22	293.50	294.00	294.00	-16.00	1	3387
12:55:38	293.50	294.00	293.50	-16.50	1	3386
12:55:11	293.50	294.00	294.00	-16.00	1	3385
12:54:35	293.50	294.00	294.00	-16.00	1	3384
12:53:55	293.50	294.00	293.50	-16.50	1	3383
12:53:44	293.50	294.00	293.50	-16.50	2	3382
12:53:43	293.50	294.00	293.50	-16.50	1	3380
12:53:31	293.50	294.00	293.50	-16.50	4	3379
12:52:56	293.50	294.00	293.50	-16.50	1	3375
12:52:56	293.50	294.00	293.50	-16.50	1	3374
12:52:43	293.50	294.00	293.50	-16.50	1	3373
12:52:39	293.50	294.00	293.50	-16.50	1	3372
12:52:39	293.50	294.00	293.50	-16.50	9	3371
12:52:09	293.50	294.00	293.50	-16.50	1	3362
12:51:49	293.50	294.00	293.50	-16.50	1	3361
12:51:21	293.50	294.00	293.50	-16.50	1	3360
12:50:58	293.50	294.00	293.50	-16.50	2	3359
12:50:41	293.50	294.00	293.50	-16.50	1	3357
12:50:31	293.50	294.00	294.00	-16.00	1	3356
12:50:18	293.50	294.00	294.00	-16.00	2	3355
12:50:11	293.50	294.00	294.00	-16.00	1	3353
12:49:49	293.50	294.00	294.00	-16.00	1	3352
12:49:13	293.50	294.00	294.00	-16.00	1	3351
12:49:07	294.00	294.50	294.00	-16.00	2	3350
12:49:04	294.00	294.50	294.00	-16.00	1	3348
12:49:03	294.00	294.50	294.00	-16.00	6	3347
12:48:47	294.00	294.50	294.00	-16.00	1	3341
12:48:41	294.00	294.50	294.00	-16.00	1	3340
12:47:32	294.00	294.50	294.50	-15.50	1	3339
12:46:33	294.00	294.50	294.50	-15.50	1	3338
12:45:49	294.00	294.50	294.50	-15.50	1	3337
12:45:20	293.50	294.50	294.50	-15.50	1	3336
12:45:15	293.50	294.50	294.50	-15.50	2	3335
12:45:05	294.00	294.50	294.00	-16.00	1	3333
12:45:01	293.50	294.00	294.00	-16.00	2	3332
12:45:00	293.50	294.00	294.00	-16.00	1	3330
12:45:00	293.50	294.00	294.00	-16.00	1	3329
12:42:51	293.50	294.00	293.50	-16.50	1	3328
12:42:44	293.50	294.00	293.50	-16.50	1	3327
12:42:40	293.50	294.00	293.50	-16.50	1	3326
12:42:11	294.00	294.50	294.00	-16.00	1	3325
12:41:56	293.50	294.00	294.00	-16.00	1	3324
12:41:52	293.50	294.00	294.00	-16.00	1	3323
12:41:50	293.50	294.00	294.00	-16.00	2	3322
12:41:38	293.50	294.00	294.00	-16.00	1	3320
12:41:32	293.50	294.00	294.00	-16.00	1	3319
12:40:51	293.50	294.00	294.00	-16.00	1	3318
12:40:44	293.50	294.00	293.50	-16.50	1	3317
12:40:44	293.50	294.00	294.00	-16.00	1	3316
12:39:30	293.50	294.00	294.00	-16.00	1	3315
12:37:51	293.50	294.00	294.00	-16.00	1	3314
12:37:46	293.50	294.00	294.00	-16.00	1	3313
12:37:23	293.50	294.00	294.00	-16.00	1	3312
12:36:11	293.50	294.00	294.00	-16.00	1	3311
12:36:10	293.50	294.00	294.00	-16.00	1	3310
12:35:49	293.50	294.00	294.00	-16.00	1	3309
12:34:47	293.50	294.00	293.50	-16.50	1	3308
12:34:19	293.50	294.00	293.50	-16.50	2	3307
12:34:14	293.50	294.00	293.50	-16.50	2	3305
12:33:56	293.50	294.00	293.50	-16.50	1	3303
12:33:48	293.50	294.00	293.50	-16.50	1	3302
12:33:26	293.00	294.00	294.00	-16.00	1	3301
12:32:46	293.00	293.50	293.50	-16.50	1	3300
12:32:40	293.00	293.50	293.50	-16.50	2	3299
12:32:20	293.00	293.50	293.50	-16.50	1	3297
12:30:49	293.00	293.50	293.50	-16.50	2	3296
12:30:01	293.00	293.50	293.50	-16.50	1	3294
12:29:05	293.50	294.00	293.50	-16.50	1	3293
12:28:37	293.50	294.00	293.50	-16.50	1	3292
12:28:11	293.00	293.50	293.50	-16.50	1	3291
12:28:09	293.50	294.00	293.50	-16.50	2	3290
12:28:00	293.50	294.00	293.50	-16.50	1	3288
12:27:57	293.00	294.00	294.00	-16.00	1	3287
12:27:24	293.50	294.00	293.50	-16.50	1	3286
12:27:24	293.00	293.50	293.50	-16.50	2	3285
12:25:29	293.00	293.50	293.00	-17.00	1	3283
12:25:28	293.00	293.50	293.00	-17.00	1	3282
12:24:33	292.50	293.00	293.00	-17.00	1	3281
12:24:24	292.50	293.50	293.50	-16.50	1	3280
12:24:17	293.00	293.50	293.00	-17.00	1	3279
12:24:17	293.00	293.50	293.00	-17.00	2	3278
12:24:14	293.00	293.50	293.00	-17.00	1	3276
12:24:02	293.00	293.50	293.00	-17.00	2	3275
12:24:00	293.00	293.50	293.00	-17.00	1	3273
12:23:07	293.00	293.50	293.50	-16.50	1	3272
12:23:00	293.00	293.50	293.00	-17.00	1	3271
12:22:53	292.50	293.00	293.00	-17.00	1	3270
12:22:34	293.00	293.50	293.00	-17.00	1	3269
12:22:31	293.00	293.50	293.00	-17.00	1	3268
12:22:21	293.00	293.50	293.00	-17.00	1	3267
12:22:10	292.50	293.00	293.00	-17.00	1	3266
12:22:00	293.00	293.50	293.00	-17.00	1	3265
12:21:20	292.50	293.50	293.50	-16.50	1	3264
12:19:42	293.00	293.50	293.00	-17.00	1	3263
12:19:22	292.50	293.00	293.00	-17.00	2	3262
12:19:16	292.50	293.00	293.00	-17.00	1	3260
12:19:06	292.50	293.00	293.00	-17.00	1	3259
12:18:53	292.50	293.00	293.00	-17.00	1	3258
12:18:51	293.00	293.50	293.00	-17.00	1	3257
12:18:51	292.50	293.00	293.00	-17.00	1	3256
12:18:03	292.50	293.00	293.00	-17.00	1	3255
12:17:40	292.50	293.00	293.00	-17.00	1	3254
12:16:41	292.50	293.00	293.00	-17.00	1	3253
12:16:18	293.00	293.50	293.00	-17.00	1	3252
12:16:12	293.00	293.50	293.00	-17.00	1	3251
12:15:34	293.00	293.50	293.00	-17.00	1	3250
12:15:33	292.50	293.00	293.00	-17.00	1	3249
12:14:55	293.00	293.50	293.00	-17.00	1	3248
12:14:47	292.50	293.00	293.00	-17.00	2	3247
12:14:39	292.50	293.00	293.00	-17.00	1	3245
12:13:58	293.00	293.50	293.00	-17.00	1	3244
12:13:57	293.00	293.50	293.00	-17.00	2	3243
12:13:56	293.00	293.50	293.00	-17.00	19	3241
12:13:56	293.00	293.50	293.00	-17.00	1	3222
12:10:22	293.00	293.50	293.50	-16.50	1	3221
12:10:12	293.00	293.50	293.50	-16.50	1	3220
12:08:49	293.00	293.50	293.50	-16.50	2	3219
12:08:34	293.00	293.50	293.50	-16.50	1	3217
12:08:23	293.00	293.50	293.50	-16.50	1	3216
12:07:40	293.50	294.00	293.50	-16.50	13	3215
12:07:24	294.00	294.50	294.00	-16.00	8	3202
12:07:24	294.00	294.50	294.00	-16.00	2	3194
12:06:43	294.00	295.00	294.00	-16.00	1	3192
12:06:24	294.00	294.50	294.50	-15.50	1	3191
12:06:23	294.00	294.50	294.50	-15.50	1	3190
12:06:16	294.00	294.50	294.50	-15.50	2	3189
12:04:47	294.50	295.00	294.50	-15.50	1	3187
12:04:46	294.50	295.00	295.00	-15.00	1	3186
12:04:21	294.00	295.00	295.00	-15.00	1	3185
12:03:26	295.00	295.50	295.00	-15.00	1	3184
12:03:22	295.00	295.50	295.00	-15.00	3	3183
12:03:20	295.00	295.50	295.00	-15.00	1	3180
12:03:17	295.00	295.50	295.00	-15.00	3	3179
12:03:16	294.00	295.00	295.00	-15.00	7	3176
12:02:57	294.00	294.50	294.50	-15.50	1	3169
12:02:50	294.00	294.50	294.50	-15.50	1	3168
12:02:46	294.00	294.50	294.50	-15.50	1	3167
12:02:37	294.00	294.50	294.50	-15.50	2	3166
12:02:10	294.00	294.50	294.50	-15.50	1	3164
12:02:05	293.50	294.00	294.00	-16.00	6	3163
12:02:02	293.50	294.00	294.00	-16.00	1	3157
12:02:00	293.50	294.00	294.00	-16.00	1	3156
12:02:00	293.50	294.00	294.00	-16.00	1	3155
11:59:42	293.50	294.00	293.50	-16.50	2	3154
11:59:42	293.00	293.50	293.50	-16.50	1	3152
11:59:36	293.00	293.50	293.50	-16.50	1	3151
11:58:43	293.00	293.50	293.50	-16.50	1	3150
11:58:42	293.00	293.50	293.50	-16.50	1	3149
11:57:39	293.50	294.00	293.50	-16.50	1	3148
11:57:35	293.00	293.50	293.50	-16.50	1	3147
11:56:17	293.50	294.00	293.50	-16.50	1	3146
11:56:15	293.50	294.00	293.50	-16.50	1	3145
11:56:07	293.50	294.00	293.50	-16.50	1	3144
11:55:57	293.00	294.00	294.00	-16.00	1	3143
11:54:43	293.50	294.00	293.50	-16.50	1	3142
11:54:35	293.00	293.50	293.50	-16.50	1	3141
11:54:08	293.00	293.50	293.50	-16.50	2	3140
11:51:34	293.50	294.00	293.50	-16.50	1	3138
11:51:34	293.00	293.50	293.50	-16.50	1	3137
11:51:20	293.00	293.50	293.50	-16.50	1	3136
11:50:20	293.00	293.50	293.50	-16.50	1	3135
11:50:12	293.00	293.50	293.00	-17.00	1	3134
11:49:34	293.00	293.50	293.00	-17.00	1	3133
11:49:24	293.00	293.50	293.00	-17.00	1	3132
11:48:47	292.50	293.00	293.00	-17.00	2	3131
11:48:03	292.50	293.00	293.00	-17.00	1	3129
11:46:54	293.00	293.50	293.00	-17.00	1	3128
11:46:52	293.00	293.50	293.00	-17.00	1	3127
11:46:33	293.00	293.50	293.00	-17.00	1	3126
11:46:16	292.50	293.00	293.00	-17.00	1	3125
11:45:42	292.50	293.00	293.00	-17.00	1	3124
11:45:22	292.50	293.00	293.00	-17.00	1	3123
11:44:34	293.00	293.50	293.00	-17.00	1	3122
11:43:58	292.50	293.00	293.00	-17.00	1	3121
11:43:05	292.50	293.00	293.00	-17.00	1	3120
11:42:18	292.50	293.00	292.50	-17.50	1	3119
11:41:31	292.00	293.00	292.00	-18.00	2	3118
11:41:01	292.00	292.50	292.50	-17.50	1	3116
11:40:32	292.50	293.00	292.50	-17.50	1	3115
11:40:17	292.50	293.00	292.50	-17.50	1	3114
11:39:49	292.00	293.00	293.00	-17.00	1	3113
11:39:37	292.00	292.50	292.50	-17.50	2	3112
11:39:34	292.50	293.00	292.50	-17.50	1	3110
11:39:34	292.50	293.00	292.50	-17.50	5	3109
11:38:41	293.00	293.50	293.00	-17.00	1	3104
11:38:32	293.00	293.50	293.00	-17.00	1	3103
11:38:05	293.00	293.50	293.00	-17.00	1	3102
11:36:59	293.00	293.50	293.00	-17.00	6	3101
11:35:02	292.50	293.50	293.50	-16.50	1	3095
11:34:34	292.50	293.50	293.50	-16.50	4	3094
11:34:03	292.50	293.50	292.50	-17.50	1	3090
11:33:22	292.00	293.00	293.00	-17.00	1	3089
11:33:02	292.50	293.00	292.50	-17.50	1	3088
11:30:45	292.50	293.00	292.50	-17.50	1	3087
11:30:40	292.50	293.00	292.50	-17.50	2	3086
11:30:19	292.50	293.00	292.50	-17.50	1	3084
11:29:29	292.50	293.00	292.50	-17.50	1	3083
11:29:04	292.00	293.00	293.00	-17.00	1	3082
11:29:03	292.50	293.00	292.50	-17.50	1	3081
11:28:56	292.50	293.00	292.50	-17.50	1	3080
11:28:44	292.00	292.50	292.50	-17.50	1	3079
11:28:44	292.00	292.50	292.50	-17.50	1	3078
11:28:17	292.50	293.00	292.50	-17.50	1	3077
11:28:13	292.50	293.00	292.50	-17.50	1	3076
11:28:00	292.00	292.50	292.50	-17.50	1	3075
11:26:50	291.50	292.00	292.00	-18.00	1	3074
11:26:48	291.50	292.00	292.00	-18.00	1	3073
11:26:37	291.50	292.00	292.00	-18.00	1	3072
11:25:34	291.50	292.00	292.00	-18.00	1	3071
11:25:23	291.50	292.00	291.50	-18.50	1	3070
11:25:00	292.00	292.50	292.00	-18.00	1	3069
11:24:59	292.00	292.50	292.00	-18.00	1	3068
11:24:49	292.00	292.50	292.00	-18.00	1	3067
11:24:49	292.00	292.50	292.00	-18.00	1	3066
11:24:49	292.00	292.50	292.00	-18.00	5	3065
11:24:46	292.00	292.50	292.50	-17.50	1	3060
11:24:11	292.00	292.50	292.50	-17.50	1	3059
11:24:03	292.00	292.50	292.50	-17.50	1	3058
11:23:35	292.00	292.50	292.50	-17.50	1	3057
11:21:35	292.00	292.50	292.00	-18.00	1	3056
11:21:23	292.00	292.50	292.00	-18.00	1	3055
11:20:30	292.00	292.50	292.00	-18.00	1	3054
11:19:11	292.00	292.50	292.00	-18.00	1	3053
11:18:38	292.00	292.50	292.00	-18.00	1	3052
11:18:07	292.00	292.50	292.00	-18.00	1	3051
11:16:37	292.50	293.00	292.50	-17.50	1	3050
11:16:34	292.50	293.00	292.50	-17.50	1	3049
11:15:55	292.00	292.50	292.50	-17.50	1	3048
11:15:52	292.00	292.50	292.50	-17.50	1	3047
11:15:41	291.50	292.50	292.50	-17.50	1	3046
11:15:18	292.00	292.50	292.00	-18.00	1	3045
11:15:13	292.00	292.50	292.00	-18.00	1	3044
11:14:55	292.00	292.50	292.00	-18.00	1	3043
11:14:27	291.50	292.00	292.00	-18.00	1	3042
11:14:22	291.50	292.00	292.00	-18.00	1	3041
11:14:17	291.50	292.00	291.50	-18.50	1	3040
11:14:04	291.50	292.50	291.50	-18.50	1	3039
11:14:03	292.00	292.50	292.00	-18.00	1	3038
11:13:50	292.00	292.50	292.50	-17.50	1	3037
11:13:17	292.00	292.50	292.50	-17.50	1	3036
11:13:17	292.00	292.50	292.50	-17.50	1	3035
11:12:57	292.00	292.50	292.50	-17.50	1	3034
11:12:54	292.00	292.50	292.00	-18.00	1	3033
11:12:39	292.50	293.00	292.50	-17.50	3	3032
11:12:38	292.50	293.00	292.50	-17.50	1	3029
11:12:37	292.50	293.00	292.50	-17.50	1	3028
11:12:31	292.50	293.00	292.50	-17.50	1	3027
11:12:30	291.50	292.00	292.00	-18.00	1	3026
11:12:11	291.50	292.00	291.50	-18.50	1	3025
11:12:06	292.00	292.50	292.00	-18.00	22	3024
11:12:04	292.00	292.50	292.00	-18.00	1	3002
11:12:00	292.00	292.50	292.00	-18.00	6	3001
11:11:48	292.00	292.50	292.00	-18.00	3	2995
11:11:34	292.00	292.50	292.00	-18.00	1	2992
11:11:21	292.50	293.00	292.50	-17.50	3	2991
11:11:17	292.50	293.00	292.50	-17.50	1	2988
11:11:12	292.50	293.00	292.50	-17.50	1	2987
11:11:06	292.50	293.00	292.50	-17.50	1	2986
11:10:53	292.00	292.50	292.00	-18.00	1	2985
11:10:52	292.00	292.50	292.50	-17.50	1	2984
11:10:51	292.00	292.50	292.00	-18.00	1	2983
11:10:51	292.00	293.00	292.00	-18.00	2	2982
11:10:51	292.50	293.00	292.50	-17.50	1	2980
11:10:51	292.50	293.00	292.50	-17.50	1	2979
11:10:51	292.50	293.50	292.50	-17.50	4	2978
11:10:51	293.00	293.50	293.00	-17.00	6	2974
11:10:51	293.00	293.50	293.00	-17.00	22	2968
11:10:50	293.00	293.50	293.00	-17.00	15	2946
11:10:12	293.00	293.50	293.00	-17.00	4	2931
11:10:12	293.00	293.50	293.00	-17.00	1	2927
11:10:12	293.00	293.50	293.00	-17.00	1	2926
11:10:11	293.00	293.50	293.00	-17.00	4	2925
11:10:01	293.00	293.50	293.00	-17.00	1	2921
11:09:36	293.00	293.50	293.00	-17.00	1	2920
11:09:34	293.00	293.50	293.00	-17.00	2	2919
11:09:27	293.00	293.50	293.50	-16.50	1	2917
11:09:19	293.00	293.50	293.50	-16.50	1	2916
11:09:19	293.00	293.50	293.50	-16.50	1	2915
11:08:56	293.00	293.50	293.00	-17.00	1	2914
11:08:53	293.00	293.50	293.00	-17.00	1	2913
11:08:47	293.00	293.50	293.00	-17.00	1	2912
11:08:41	293.00	293.50	293.50	-16.50	1	2911
11:08:35	293.00	293.50	293.00	-17.00	1	2910
11:08:22	293.00	293.50	293.00	-17.00	6	2909
11:08:06	293.50	294.00	293.50	-16.50	2	2903
11:08:06	293.50	294.00	293.50	-16.50	1	2901
11:08:05	293.50	294.00	293.50	-16.50	5	2900
11:08:05	293.50	294.00	294.00	-16.00	3	2895
11:08:00	293.50	294.00	294.00	-16.00	1	2892
11:06:15	293.50	294.00	294.00	-16.00	1	2891
11:05:50	293.00	294.00	293.00	-17.00	9	2890
11:05:40	293.00	294.00	294.00	-16.00	1	2881
11:05:32	293.00	294.00	293.00	-17.00	10	2880
11:05:24	293.50	294.00	293.50	-16.50	1	2870
11:05:24	293.50	294.00	293.50	-16.50	1	2869
11:05:18	293.50	294.00	293.50	-16.50	1	2868
11:05:03	293.50	294.00	293.50	-16.50	1	2867
11:05:01	293.50	294.00	293.50	-16.50	1	2866
11:05:00	293.50	294.00	293.50	-16.50	1	2865
11:04:58	293.50	294.00	293.50	-16.50	1	2864
11:04:56	293.50	294.00	293.50	-16.50	2	2863
11:04:41	293.50	294.00	293.50	-16.50	1	2861
11:04:28	293.50	294.00	293.50	-16.50	1	2860
11:04:17	293.50	294.00	293.50	-16.50	1	2859
11:04:13	293.50	294.00	293.50	-16.50	1	2858
11:04:10	293.50	294.00	293.50	-16.50	5	2857
11:04:01	293.50	294.50	293.50	-16.50	2	2852
11:03:44	293.50	294.50	293.50	-16.50	1	2850
11:03:44	293.50	294.50	293.50	-16.50	2	2849
11:03:44	294.00	295.00	293.50	-16.50	17	2847
11:03:44	294.00	295.00	294.00	-16.00	28	2830
11:03:29	294.50	295.00	294.50	-15.50	5	2802
11:03:28	294.50	295.00	294.50	-15.50	10	2797
11:03:05	295.00	295.50	295.00	-15.00	1	2787
11:03:01	295.00	295.50	295.00	-15.00	1	2786
11:02:58	295.00	295.50	295.00	-15.00	1	2785
11:02:58	294.50	295.00	295.00	-15.00	1	2784
11:02:47	295.00	295.50	295.00	-15.00	4	2783
11:02:36	295.00	296.00	295.00	-15.00	17	2779
11:02:36	295.50	296.00	295.50	-14.50	1	2762
11:02:23	295.50	296.00	295.50	-14.50	1	2761
11:01:46	295.50	296.00	295.50	-14.50	1	2760
11:00:55	295.50	296.00	295.50	-14.50	1	2759
11:00:46	296.00	296.50	296.00	-14.00	5	2758
11:00:40	295.50	296.50	295.50	-14.50	1	2753
11:00:32	295.50	296.00	295.50	-14.50	1	2752
11:00:05	295.00	296.00	296.00	-14.00	1	2751
11:00:01	295.00	296.00	296.00	-14.00	1	2750
11:00:01	295.50	296.00	295.50	-14.50	1	2749
11:00:01	295.50	296.00	295.50	-14.50	2	2748
10:59:35	295.50	296.00	296.00	-14.00	1	2746
10:59:14	295.50	296.00	296.00	-14.00	1	2745
10:59:11	295.50	296.00	296.00	-14.00	1	2744
10:58:57	295.50	296.00	296.00	-14.00	1	2743
10:58:41	295.50	296.00	296.00	-14.00	1	2742
10:56:24	295.50	296.00	295.50	-14.50	1	2741
10:56:23	295.50	296.00	296.00	-14.00	1	2740
10:56:02	295.50	296.00	295.50	-14.50	1	2739
10:56:01	295.00	295.50	295.50	-14.50	1	2738
10:55:51	295.00	295.50	295.50	-14.50	1	2737
10:52:11	295.00	295.50	295.50	-14.50	2	2736
10:52:06	295.00	295.50	295.00	-15.00	1	2734
10:51:42	295.00	295.50	295.00	-15.00	1	2733
10:51:11	295.00	295.50	295.00	-15.00	1	2732
10:50:55	294.50	295.50	295.50	-14.50	1	2731
10:50:47	295.00	296.00	295.00	-15.00	5	2730
10:50:46	295.50	296.00	295.50	-14.50	1	2725
10:50:39	295.00	296.00	295.00	-15.00	2	2724
10:49:51	295.00	295.50	295.50	-14.50	2	2722
10:49:29	295.50	296.00	295.50	-14.50	1	2720
10:48:12	295.50	296.00	295.50	-14.50	1	2719
10:48:09	295.00	296.00	295.00	-15.00	1	2718
10:47:53	295.00	295.50	295.50	-14.50	1	2717
10:47:42	295.00	295.50	295.50	-14.50	1	2716
10:47:24	295.50	296.00	295.50	-14.50	1	2715
10:47:17	295.50	296.00	295.50	-14.50	1	2714
10:47:09	295.00	295.50	295.50	-14.50	3	2713
10:47:08	295.00	295.50	295.00	-15.00	1	2710
10:46:21	294.50	295.00	295.00	-15.00	3	2709
10:46:12	294.50	295.00	295.00	-15.00	1	2706
10:46:12	294.50	295.00	294.50	-15.50	2	2705
10:45:47	294.50	295.50	295.50	-14.50	1	2703
10:45:45	295.00	295.50	295.00	-15.00	20	2702
10:45:41	295.00	295.50	295.50	-14.50	2	2682
10:45:31	295.00	295.50	295.00	-15.00	1	2680
10:45:24	295.00	295.50	295.00	-15.00	1	2679
10:45:21	295.00	295.50	295.50	-14.50	2	2678
10:45:16	295.00	295.50	295.50	-14.50	1	2676
10:45:02	295.00	295.50	295.50	-14.50	1	2675
10:44:55	295.50	296.00	295.50	-14.50	1	2674
10:44:43	295.50	296.00	295.50	-14.50	1	2673
10:44:43	295.50	296.00	295.50	-14.50	6	2672
10:44:43	295.50	296.00	295.50	-14.50	9	2666
10:44:40	295.50	296.00	295.50	-14.50	1	2657
10:44:39	295.50	296.00	295.50	-14.50	1	2656
10:44:39	295.50	296.00	295.50	-14.50	2	2655
10:44:33	295.50	296.00	295.50	-14.50	1	2653
10:43:08	296.00	296.50	296.00	-14.00	2	2652
10:43:08	296.00	296.50	296.00	-14.00	20	2650
10:42:43	296.00	296.50	296.50	-13.50	1	2630
10:41:56	296.50	297.00	296.50	-13.50	1	2629
10:41:18	296.00	297.00	297.00	-13.00	1	2628
10:41:17	296.50	297.00	296.50	-13.50	1	2627
10:41:13	296.50	297.00	296.50	-13.50	1	2626
10:40:36	296.50	297.00	297.00	-13.00	1	2625
10:40:36	296.50	297.00	297.00	-13.00	1	2624
10:40:17	296.00	297.00	297.00	-13.00	1	2623
10:40:15	296.00	296.50	296.50	-13.50	2	2622
10:39:09	296.00	296.50	296.50	-13.50	1	2620
10:38:30	296.00	296.50	296.00	-14.00	1	2619
10:38:29	296.00	296.50	296.00	-14.00	4	2618
10:38:22	296.00	296.50	296.00	-14.00	1	2614
10:37:40	296.00	297.00	296.00	-14.00	1	2613
10:36:38	296.50	297.00	296.50	-13.50	1	2612
10:36:37	296.50	297.00	296.50	-13.50	1	2611
10:36:17	296.50	297.00	296.50	-13.50	1	2610
10:35:56	296.50	297.00	296.50	-13.50	1	2609
10:35:55	296.50	297.00	296.50	-13.50	1	2608
10:35:29	296.50	297.00	296.50	-13.50	1	2607
10:34:58	296.50	297.00	297.00	-13.00	1	2606
10:34:49	296.50	297.00	297.00	-13.00	1	2605
10:34:22	296.50	297.00	297.00	-13.00	1	2604
10:33:57	296.50	297.00	296.50	-13.50	1	2603
10:33:05	296.50	297.00	297.00	-13.00	1	2602
10:32:42	296.50	297.00	296.50	-13.50	1	2601
10:32:41	296.50	297.00	296.50	-13.50	1	2600
10:32:21	296.50	297.00	296.50	-13.50	1	2599
10:32:21	296.50	297.00	296.50	-13.50	3	2598
10:32:18	296.00	296.50	296.50	-13.50	2	2595
10:29:48	295.50	296.50	295.50	-14.50	1	2593
10:28:45	294.50	295.00	295.00	-15.00	1	2592
10:28:45	294.50	295.00	295.00	-15.00	6	2591
10:28:39	294.50	295.00	295.00	-15.00	1	2585
10:28:39	294.50	295.00	295.00	-15.00	1	2584
10:28:13	295.50	296.50	295.00	-15.00	10	2583
10:28:13	295.50	296.50	295.50	-14.50	3	2573
10:27:46	296.00	297.00	296.00	-14.00	3	2570
10:27:03	295.50	296.50	296.50	-13.50	2	2567
10:26:55	296.00	296.50	296.00	-14.00	1	2565
10:26:34	295.50	296.00	296.00	-14.00	1	2564
10:26:34	296.00	296.50	296.00	-14.00	2	2563
10:26:34	296.00	296.50	296.00	-14.00	4	2561
10:26:34	296.00	296.50	296.00	-14.00	9	2557
10:26:30	296.50	297.00	296.50	-13.50	10	2548
10:26:21	296.50	297.00	297.00	-13.00	1	2538
10:25:35	297.00	297.50	297.00	-13.00	1	2537
10:25:29	296.50	297.50	296.50	-13.50	1	2536
10:25:17	296.50	297.50	297.50	-12.50	1	2535
10:25:16	297.00	297.50	297.00	-13.00	2	2534
10:25:13	296.50	297.50	297.50	-12.50	2	2532
10:24:40	296.50	297.00	297.00	-13.00	1	2530
10:24:33	296.00	296.50	296.50	-13.50	3	2529
10:24:21	296.50	297.00	296.50	-13.50	1	2526
10:24:21	296.00	297.00	297.00	-13.00	1	2525
10:24:19	296.50	297.00	296.50	-13.50	13	2524
10:24:06	297.00	297.50	297.00	-13.00	5	2511
10:23:49	297.00	297.50	297.50	-12.50	1	2506
10:23:48	297.00	297.50	297.50	-12.50	1	2505
10:23:33	297.00	297.50	297.50	-12.50	1	2504
10:23:25	297.00	297.50	297.50	-12.50	1	2503
10:23:23	297.00	297.50	297.00	-13.00	1	2502
10:23:05	296.50	297.00	297.00	-13.00	1	2501
10:23:01	296.50	297.00	297.00	-13.00	1	2500
10:22:49	296.50	297.00	297.00	-13.00	1	2499
10:22:48	296.50	297.00	297.00	-13.00	1	2498
10:22:47	296.50	297.00	297.00	-13.00	1	2497
10:22:33	296.50	297.00	297.00	-13.00	1	2496
10:22:19	296.50	297.00	296.50	-13.50	2	2495
10:21:32	296.50	297.00	296.50	-13.50	1	2493
10:21:32	296.00	296.50	296.50	-13.50	1	2492
10:20:43	296.00	296.50	296.00	-14.00	1	2491
10:20:35	296.00	296.50	296.00	-14.00	1	2490
10:20:27	296.00	296.50	296.50	-13.50	2	2489
10:20:12	296.50	297.00	296.50	-13.50	1	2487
10:20:08	296.00	296.50	296.50	-13.50	1	2486
10:20:01	296.00	296.50	296.50	-13.50	1	2485
10:19:08	296.00	296.50	296.50	-13.50	1	2484
10:18:47	296.00	296.50	296.50	-13.50	1	2483
10:18:38	296.00	296.50	296.50	-13.50	1	2482
10:18:05	296.50	297.00	296.50	-13.50	1	2481
10:18:00	296.50	297.00	296.50	-13.50	1	2480
10:17:58	296.50	297.00	296.50	-13.50	1	2479
10:17:47	296.00	296.50	296.50	-13.50	1	2478
10:17:39	296.00	296.50	296.50	-13.50	1	2477
10:17:34	296.00	296.50	296.50	-13.50	1	2476
10:17:30	296.00	296.50	296.50	-13.50	1	2475
10:17:10	296.00	296.50	296.50	-13.50	1	2474
10:17:00	296.00	296.50	296.50	-13.50	1	2473
10:16:34	296.00	296.50	296.00	-14.00	1	2472
10:16:27	295.50	296.00	296.00	-14.00	1	2471
10:16:15	296.00	296.50	296.00	-14.00	1	2470
10:15:49	295.00	295.50	295.50	-14.50	1	2469
10:15:15	294.50	295.00	295.00	-15.00	1	2468
10:15:10	294.50	295.00	295.00	-15.00	1	2467
10:15:07	294.50	295.00	295.00	-15.00	1	2466
10:14:41	294.00	294.50	294.50	-15.50	1	2465
10:14:37	294.00	294.50	294.50	-15.50	2	2464
10:14:30	294.00	294.50	294.50	-15.50	1	2462
10:13:10	293.50	294.00	294.00	-16.00	1	2461
10:13:08	293.50	294.00	294.00	-16.00	1	2460
10:12:56	293.50	294.00	294.00	-16.00	1	2459
10:12:53	293.50	294.00	294.00	-16.00	1	2458
10:12:53	293.50	294.00	294.00	-16.00	1	2457
10:12:38	293.50	294.00	294.00	-16.00	1	2456
10:12:25	293.50	294.00	294.00	-16.00	1	2455
10:12:15	294.00	294.50	294.00	-16.00	1	2454
10:11:42	294.00	294.50	294.00	-16.00	1	2453
10:11:39	294.00	294.50	294.00	-16.00	1	2452
10:11:32	294.00	294.50	294.00	-16.00	1	2451
10:11:21	294.00	294.50	294.00	-16.00	1	2450
10:11:13	294.00	294.50	294.00	-16.00	5	2449
10:10:57	294.00	295.00	294.00	-16.00	14	2444
10:10:57	294.00	295.00	294.00	-16.00	20	2430
10:10:32	294.50	295.00	294.50	-15.50	1	2410
10:10:13	294.50	295.00	294.50	-15.50	1	2409
10:10:02	294.50	295.00	294.50	-15.50	1	2408
10:10:01	294.50	295.00	294.50	-15.50	1	2407
10:09:38	294.50	295.00	294.50	-15.50	1	2406
10:09:29	294.00	294.50	294.50	-15.50	1	2405
10:09:27	294.50	295.00	294.50	-15.50	1	2404
10:09:19	294.00	294.50	294.50	-15.50	4	2403
10:09:14	294.50	295.00	294.50	-15.50	1	2399
10:09:14	294.50	295.00	294.50	-15.50	2	2398
10:09:07	294.00	295.00	294.00	-16.00	1	2396
10:08:58	294.50	295.00	294.50	-15.50	1	2395
10:08:56	294.50	295.00	294.50	-15.50	2	2394
10:08:54	294.00	294.50	294.50	-15.50	1	2392
10:08:52	294.00	294.50	294.50	-15.50	1	2391
10:08:49	294.00	294.50	294.50	-15.50	1	2390
10:08:49	294.00	294.50	294.50	-15.50	1	2389
10:08:45	294.00	294.50	294.50	-15.50	8	2388
10:08:36	294.00	294.50	294.00	-16.00	1	2380
10:08:26	294.00	294.50	294.50	-15.50	1	2379
10:08:18	294.00	294.50	294.50	-15.50	1	2378
10:08:14	294.00	294.50	294.50	-15.50	1	2377
10:08:13	294.00	294.50	294.50	-15.50	1	2376
10:08:13	294.00	294.50	294.50	-15.50	1	2375
10:07:16	294.00	294.50	294.50	-15.50	2	2374
10:07:13	294.00	294.50	294.50	-15.50	1	2372
10:05:41	294.00	294.50	294.00	-16.00	1	2371
10:05:40	294.00	294.50	294.50	-15.50	1	2370
10:05:20	294.00	294.50	294.00	-16.00	1	2369
10:05:20	294.00	294.50	294.00	-16.00	1	2368
10:05:12	294.00	294.50	294.00	-16.00	1	2367
10:04:49	294.00	294.50	294.00	-16.00	1	2366
10:04:49	294.00	294.50	294.00	-16.00	1	2365
10:04:45	294.00	294.50	294.00	-16.00	1	2364
10:04:45	294.00	294.50	294.00	-16.00	5	2363
10:04:13	294.00	294.50	294.00	-16.00	4	2358
10:04:06	294.00	294.50	294.00	-16.00	1	2354
10:03:59	294.00	294.50	294.00	-16.00	1	2353
10:03:42	294.00	294.50	294.50	-15.50	1	2352
10:03:12	294.00	294.50	294.50	-15.50	1	2351
10:02:45	294.50	295.00	294.50	-15.50	14	2350
10:02:41	295.00	296.50	295.00	-15.00	6	2336
10:02:36	295.00	296.00	295.00	-15.00	1	2330
10:02:36	295.50	296.00	295.50	-14.50	1	2329
10:02:36	295.50	296.00	295.50	-14.50	3	2328
10:02:33	295.50	296.00	296.00	-14.00	1	2325
10:02:26	295.50	296.00	296.00	-14.00	1	2324
10:01:52	295.50	296.00	295.50	-14.50	1	2323
10:01:29	295.50	296.50	295.50	-14.50	1	2322
10:01:28	295.50	296.50	296.50	-13.50	1	2321
10:01:02	295.00	296.50	296.50	-13.50	1	2320
10:00:48	295.00	296.50	295.00	-15.00	1	2319
10:00:24	295.00	296.00	295.00	-15.00	1	2318
10:00:06	295.00	296.00	295.00	-15.00	1	2317
09:59:43	295.00	296.00	295.00	-15.00	2	2316
09:59:34	294.50	295.50	295.50	-14.50	1	2314
09:59:32	295.00	296.00	295.00	-15.00	34	2313
09:59:32	295.50	296.00	295.50	-14.50	1	2279
09:59:32	295.50	296.00	295.50	-14.50	5	2278
09:59:31	296.00	296.50	296.00	-14.00	1	2273
09:59:31	296.00	296.50	296.00	-14.00	1	2272
09:59:31	296.00	296.50	296.00	-14.00	5	2271
09:59:30	296.50	297.50	296.50	-13.50	1	2266
09:59:30	296.50	298.00	296.50	-13.50	2	2265
09:59:26	297.00	298.00	297.00	-13.00	1	2263
09:59:22	297.00	298.00	297.00	-13.00	1	2262
09:58:57	297.00	298.00	297.00	-13.00	1	2261
09:58:50	297.00	298.00	297.00	-13.00	1	2260
09:58:34	297.50	298.00	297.50	-12.50	1	2259
09:58:34	297.50	298.00	297.50	-12.50	1	2258
09:57:36	298.00	298.50	298.00	-12.00	1	2257
09:57:36	298.00	298.50	298.00	-12.00	1	2256
09:57:10	297.50	298.00	298.00	-12.00	1	2255
09:57:07	298.00	299.00	298.00	-12.00	5	2254
09:57:05	298.50	299.00	298.50	-11.50	1	2249
09:56:07	298.00	299.00	299.00	-11.00	1	2248
09:55:54	298.00	299.00	299.00	-11.00	1	2247
09:55:53	299.00	299.50	299.00	-11.00	5	2246
09:55:40	299.00	299.50	299.00	-11.00	2	2241
09:55:31	299.00	299.50	299.50	-10.50	1	2239
09:55:25	299.00	299.50	299.50	-10.50	1	2238
09:55:10	299.00	299.50	299.50	-10.50	1	2237
09:54:53	299.00	299.50	299.50	-10.50	1	2236
09:54:34	299.00	299.50	299.50	-10.50	1	2235
09:54:24	299.00	299.50	299.50	-10.50	1	2234
09:54:04	298.50	299.50	299.50	-10.50	1	2233
09:53:58	298.50	299.50	299.50	-10.50	1	2232
09:53:56	298.50	299.50	299.50	-10.50	1	2231
09:53:53	298.50	299.50	299.50	-10.50	1	2230
09:53:48	298.50	299.50	300.00	-10.00	1	2229
09:53:48	298.50	299.50	299.50	-10.50	4	2228
09:53:47	299.00	299.50	299.00	-11.00	1	2224
09:53:46	298.50	299.00	299.00	-11.00	1	2223
09:53:39	298.50	299.00	299.00	-11.00	1	2222
09:53:31	298.50	299.00	299.00	-11.00	1	2221
09:53:29	298.50	299.00	299.00	-11.00	1	2220
09:53:27	298.50	299.00	299.00	-11.00	1	2219
09:53:26	298.50	299.00	299.00	-11.00	1	2218
09:53:25	298.50	299.00	299.00	-11.00	1	2217
09:53:21	298.00	299.00	299.00	-11.00	1	2216
09:53:15	298.00	299.00	299.00	-11.00	1	2215
09:53:11	298.00	298.50	298.50	-11.50	1	2214
09:52:58	298.00	298.50	298.00	-12.00	1	2213
09:52:46	297.50	298.00	298.00	-12.00	1	2212
09:52:36	297.50	298.00	298.50	-11.50	4	2211
09:52:36	297.50	298.00	298.00	-12.00	4	2207
09:52:30	297.50	298.00	297.50	-12.50	1	2203
09:52:23	297.00	297.50	297.50	-12.50	2	2202
09:52:18	297.50	298.00	297.50	-12.50	2	2200
09:52:14	297.00	298.00	298.00	-12.00	1	2198
09:52:08	297.00	297.50	297.50	-12.50	1	2197
09:52:01	297.00	297.50	297.50	-12.50	1	2196
09:51:45	296.50	297.00	297.00	-13.00	1	2195
09:51:43	296.50	297.00	297.00	-13.00	1	2194
09:51:30	296.00	296.50	296.50	-13.50	3	2193
09:51:29	296.00	296.50	296.00	-14.00	1	2190
09:50:53	296.00	296.50	296.00	-14.00	1	2189
09:50:30	295.00	296.00	296.00	-14.00	2	2188
09:50:17	295.00	296.00	296.00	-14.00	2	2186
09:50:08	295.00	296.00	295.00	-15.00	1	2184
09:49:31	294.50	295.00	295.00	-15.00	1	2183
09:49:24	294.50	295.00	295.00	-15.00	1	2182
09:49:24	294.50	295.00	295.00	-15.00	1	2181
09:49:00	294.50	295.00	296.00	-14.00	1	2180
09:49:00	294.50	295.00	295.00	-15.00	1	2179
09:48:47	294.50	295.00	295.00	-15.00	1	2178
09:47:34	293.50	294.50	294.50	-15.50	2	2177
09:47:26	293.50	294.50	294.50	-15.50	1	2175
09:47:25	294.50	295.00	294.50	-15.50	3	2174
09:47:17	294.00	294.50	295.00	-15.00	1	2171
09:47:17	294.00	294.50	294.50	-15.50	1	2170
09:47:16	294.00	295.50	294.00	-16.00	30	2169
09:47:14	294.50	295.00	294.50	-15.50	12	2139
09:47:14	295.50	296.00	295.00	-15.00	3	2127
09:47:14	295.50	296.00	295.50	-14.50	1	2124
09:47:12	295.50	296.50	295.00	-15.00	9	2123
09:47:12	295.50	296.50	295.50	-14.50	1	2114
09:47:08	295.50	296.50	295.50	-14.50	1	2113
09:47:05	295.00	296.00	296.00	-14.00	1	2112
09:47:04	295.50	296.00	295.50	-14.50	1	2111
09:46:53	295.00	295.50	295.50	-14.50	1	2110
09:46:50	295.00	295.50	295.50	-14.50	1	2109
09:46:26	295.00	295.50	295.50	-14.50	1	2108
09:46:23	295.00	295.50	295.50	-14.50	1	2107
09:45:52	295.00	295.50	295.00	-15.00	1	2106
09:45:51	295.00	295.50	295.50	-14.50	1	2105
09:45:40	295.00	295.50	295.00	-15.00	1	2104
09:45:30	294.50	295.50	294.50	-15.50	1	2103
09:45:28	294.50	295.00	295.00	-15.00	2	2102
09:45:05	294.00	294.50	294.50	-15.50	1	2100
09:45:01	294.00	294.50	294.00	-16.00	2	2099
09:44:44	294.00	294.50	294.50	-15.50	1	2097
09:44:43	294.00	294.50	294.50	-15.50	1	2096
09:44:36	294.50	295.00	294.50	-15.50	3	2095
09:44:32	294.50	295.00	295.00	-15.00	2	2092
09:44:26	294.50	295.00	294.50	-15.50	2	2090
09:44:16	294.00	294.50	294.50	-15.50	3	2088
09:44:10	294.00	294.50	294.50	-15.50	1	2085
09:44:02	294.00	294.50	294.50	-15.50	1	2084
09:43:56	294.00	294.50	294.50	-15.50	1	2083
09:43:55	294.50	295.00	294.50	-15.50	1	2082
09:43:51	294.50	295.00	294.50	-15.50	8	2081
09:43:47	294.50	295.00	294.50	-15.50	1	2073
09:43:37	294.50	295.00	295.00	-15.00	1	2072
09:43:35	294.00	294.50	294.50	-15.50	5	2071
09:43:21	294.00	295.00	295.00	-15.00	1	2066
09:43:15	294.00	295.00	295.00	-15.00	1	2065
09:43:14	294.50	295.00	295.00	-15.00	1	2064
09:43:12	295.00	295.50	295.00	-15.00	3	2063
09:43:10	295.00	295.50	295.50	-14.50	1	2060
09:43:04	294.00	295.50	295.50	-14.50	3	2059
09:43:02	294.00	295.50	295.50	-14.50	1	2056
09:43:01	294.50	295.50	294.50	-15.50	5	2055
09:42:57	294.50	295.50	295.50	-14.50	2	2050
09:42:57	295.00	295.50	295.00	-15.00	1	2048
09:42:57	295.00	295.50	295.00	-15.00	5	2047
09:42:56	295.00	295.50	295.50	-14.50	1	2042
09:42:53	295.50	296.00	295.50	-14.50	3	2041
09:42:49	295.50	296.00	295.50	-14.50	1	2038
09:42:48	295.50	296.00	295.50	-14.50	5	2037
09:42:29	295.50	296.50	295.50	-14.50	1	2032
09:42:25	294.00	295.50	295.50	-14.50	4	2031
09:42:14	294.50	295.50	294.00	-16.00	3	2027
09:42:14	294.50	295.50	294.50	-15.50	2	2024
09:42:13	294.00	295.00	295.00	-15.00	1	2022
09:41:49	294.00	295.50	294.00	-16.00	3	2021
09:41:33	294.00	295.50	294.00	-16.00	5	2018
09:41:32	294.00	295.50	294.00	-16.00	1	2013
09:41:19	293.50	294.00	294.00	-16.00	1	2012
09:41:19	293.50	294.00	294.00	-16.00	2	2011
09:41:18	293.50	294.00	294.00	-16.00	1	2009
09:41:15	293.50	294.00	294.00	-16.00	1	2008
09:41:15	293.50	294.00	293.50	-16.50	1	2007
09:41:10	293.50	294.00	294.00	-16.00	1	2006
09:41:10	293.50	294.00	294.00	-16.00	1	2005
09:40:53	293.50	294.00	293.50	-16.50	1	2004
09:40:43	293.50	294.00	293.50	-16.50	1	2003
09:40:42	293.50	294.00	293.50	-16.50	5	2002
09:40:27	293.50	294.00	293.50	-16.50	1	1997
09:40:02	293.00	293.50	293.50	-16.50	1	1996
09:39:59	293.00	293.50	293.50	-16.50	1	1995
09:39:57	293.00	294.00	293.00	-17.00	1	1994
09:39:57	293.50	294.00	293.50	-16.50	1	1993
09:39:56	293.00	293.50	293.50	-16.50	1	1992
09:39:56	293.00	293.50	293.50	-16.50	1	1991
09:39:56	293.00	293.50	293.50	-16.50	2	1990
09:39:56	293.50	294.00	293.50	-16.50	3	1988
09:39:56	293.50	294.00	293.50	-16.50	1	1985
09:39:54	293.50	294.00	293.50	-16.50	1	1984
09:39:53	293.50	294.00	293.50	-16.50	1	1983
09:39:50	293.50	294.00	293.50	-16.50	1	1982
09:39:44	293.50	294.00	293.50	-16.50	1	1981
09:39:42	293.50	294.00	293.50	-16.50	1	1980
09:39:40	293.50	294.00	293.50	-16.50	1	1979
09:39:38	293.50	294.00	294.00	-16.00	1	1978
09:39:36	293.50	294.00	294.00	-16.00	1	1977
09:39:36	293.50	294.00	294.00	-16.00	1	1976
09:39:36	294.00	295.50	294.00	-16.00	5	1975
09:39:33	294.50	295.50	294.50	-15.50	1	1970
09:39:28	293.50	294.00	294.00	-16.00	1	1969
09:39:28	295.00	296.00	294.00	-16.00	15	1968
09:39:28	295.00	296.00	294.50	-15.50	2	1953
09:39:28	295.00	296.00	295.00	-15.00	3	1951
09:39:24	294.50	295.00	295.00	-15.00	1	1948
09:39:22	294.50	295.00	294.50	-15.50	1	1947
09:39:22	294.50	295.00	295.00	-15.00	2	1946
09:39:21	294.50	295.00	294.00	-16.00	6	1944
09:39:21	294.50	295.00	294.50	-15.50	1	1938
09:39:20	294.50	295.00	294.50	-15.50	1	1937
09:39:15	294.50	295.00	294.50	-15.50	2	1936
09:39:11	294.50	295.00	294.50	-15.50	1	1934
09:39:08	295.00	295.50	295.00	-15.00	1	1933
09:39:07	294.50	295.00	295.00	-15.00	1	1932
09:39:05	294.50	295.00	294.50	-15.50	1	1931
09:39:05	294.50	295.00	294.50	-15.50	1	1930
09:39:04	294.50	295.00	294.50	-15.50	1	1929
09:39:04	295.00	296.00	295.00	-15.00	1	1928
09:38:52	295.00	296.00	295.00	-15.00	36	1927
09:38:52	295.50	296.50	295.50	-14.50	5	1891
09:38:51	296.00	296.50	296.00	-14.00	13	1886
09:38:42	296.50	297.00	296.50	-13.50	1	1873
09:38:42	296.50	297.00	296.50	-13.50	5	1872
09:38:36	296.50	297.00	296.50	-13.50	1	1867
09:38:32	296.50	297.00	296.50	-13.50	1	1866
09:38:28	296.50	297.00	296.50	-13.50	1	1865
09:38:26	296.50	297.00	296.50	-13.50	1	1864
09:38:22	296.50	297.00	296.50	-13.50	1	1863
09:38:10	296.50	297.00	296.50	-13.50	1	1862
09:37:41	296.50	298.00	296.50	-13.50	1	1861
09:37:19	296.50	298.00	296.50	-13.50	1	1860
09:37:08	296.00	298.00	296.00	-14.00	1	1859
09:37:00	296.00	298.00	296.00	-14.00	5	1858
09:36:54	297.00	298.00	297.00	-13.00	1	1853
09:36:50	296.50	298.50	298.50	-11.50	1	1852
09:36:48	297.00	299.00	296.00	-14.00	4	1851
09:36:48	297.00	299.00	296.50	-13.50	4	1847
09:36:48	297.00	299.00	297.00	-13.00	5	1843
09:36:41	297.50	299.00	297.50	-12.50	1	1838
09:36:19	299.00	299.50	297.00	-13.00	16	1837
09:36:19	299.00	299.50	297.50	-12.50	6	1821
09:36:19	299.00	299.50	298.00	-12.00	5	1815
09:36:19	299.00	299.50	298.50	-11.50	2	1810
09:36:19	299.00	299.50	299.00	-11.00	1	1808
09:35:59	299.00	299.50	299.50	-10.50	1	1807
09:35:40	299.00	300.00	300.00	-10.00	1	1806
09:35:35	300.50	301.50	300.50	-9.50	2	1805
09:35:31	300.00	301.00	301.00	-9.00	1	1803
09:35:30	300.50	301.00	300.50	-9.50	2	1802
09:35:30	301.00	301.50	301.00	-9.00	1	1800
09:35:29	299.00	300.50	300.50	-9.50	2	1799
09:35:24	297.00	298.00	298.00	-12.00	1	1797
09:35:24	297.50	298.00	297.50	-12.50	6	1796
09:35:24	299.00	300.50	298.00	-12.00	22	1790
09:35:24	299.00	300.50	298.50	-11.50	10	1768
09:35:24	299.00	300.50	299.00	-11.00	6	1758
09:35:13	299.00	300.00	300.00	-10.00	1	1752
09:35:12	299.50	300.00	299.50	-10.50	1	1751
09:35:12	300.00	300.50	300.00	-10.00	9	1750
09:35:11	300.00	300.50	300.00	-10.00	1	1741
09:35:07	300.00	300.50	300.00	-10.00	1	1740
09:35:07	300.00	300.50	300.00	-10.00	1	1739
09:35:00	299.50	300.00	300.00	-10.00	1	1738
09:34:56	300.00	301.00	300.00	-10.00	1	1737
09:34:53	299.50	300.50	300.50	-9.50	1	1736
09:34:44	299.50	300.00	300.00	-10.00	1	1735
09:34:39	299.50	300.00	300.00	-10.00	1	1734
09:34:37	299.00	300.00	300.00	-10.00	6	1733
09:34:07	299.00	299.50	300.00	-10.00	2	1727
09:34:07	299.00	299.50	299.50	-10.50	3	1725
09:33:57	299.00	299.50	299.50	-10.50	1	1722
09:33:56	299.00	299.50	299.00	-11.00	3	1721
09:33:56	299.00	299.50	299.00	-11.00	1	1718
09:33:55	299.50	300.00	299.50	-10.50	4	1717
09:33:12	299.50	300.00	299.50	-10.50	1	1713
09:33:10	299.50	300.00	300.00	-10.00	2	1712
09:33:03	299.00	299.50	299.50	-10.50	1	1710
09:32:55	298.50	299.50	299.50	-10.50	1	1709
09:32:51	299.00	299.50	298.50	-11.50	1	1708
09:32:51	299.00	299.50	299.00	-11.00	1	1707
09:32:30	299.00	299.50	299.00	-11.00	1	1706
09:32:04	298.50	299.50	298.50	-11.50	1	1705
09:31:57	298.50	300.00	298.50	-11.50	1	1704
09:31:53	298.00	299.00	299.00	-11.00	1	1703
09:31:52	298.00	299.00	298.00	-12.00	5	1702
09:31:45	298.00	299.00	298.00	-12.00	1	1697
09:31:33	298.50	299.00	298.00	-12.00	1	1696
09:31:33	298.50	299.00	298.50	-11.50	7	1695
09:31:21	299.00	300.00	299.00	-11.00	1	1688
09:30:53	299.50	300.00	299.50	-10.50	1	1687
09:30:53	299.50	300.00	299.50	-10.50	1	1686
09:30:53	299.50	300.00	299.50	-10.50	1	1685
09:30:48	299.50	300.00	299.50	-10.50	1	1684
09:30:28	299.00	299.50	299.50	-10.50	1	1683
09:30:20	298.00	299.00	299.00	-11.00	1	1682
09:30:19	298.00	299.00	299.00	-11.00	1	1681
09:30:19	298.50	299.50	298.50	-11.50	3	1680
09:30:19	298.50	299.50	298.50	-11.50	1	1677
09:30:19	299.00	300.00	298.50	-11.50	6	1676
09:30:19	299.00	300.00	299.00	-11.00	9	1670
09:30:18	299.50	300.00	299.50	-10.50	1	1661
09:29:45	299.50	300.00	299.50	-10.50	1	1660
09:29:38	299.00	299.50	299.50	-10.50	1	1659
09:29:31	299.00	299.50	299.50	-10.50	1	1658
09:29:20	299.00	299.50	299.50	-10.50	1	1657
09:29:18	299.00	299.50	299.00	-11.00	1	1656
09:29:18	299.00	299.50	299.00	-11.00	1	1655
09:29:18	299.00	299.50	299.00	-11.00	3	1654
09:29:18	299.50	300.00	299.50	-10.50	5	1651
09:29:18	299.50	300.00	299.50	-10.50	8	1646
09:29:16	299.50	300.00	299.50	-10.50	1	1638
09:29:15	299.50	300.00	300.00	-10.00	1	1637
09:29:08	299.50	300.00	300.00	-10.00	1	1636
09:28:50	299.50	300.00	300.00	-10.00	1	1635
09:28:40	299.50	300.00	300.00	-10.00	1	1634
09:28:30	300.00	300.50	300.00	-10.00	5	1633
09:28:09	299.50	300.00	300.00	-10.00	1	1628
09:28:08	299.50	300.00	300.00	-10.00	2	1627
09:28:00	300.00	300.50	300.00	-10.00	5	1625
09:27:46	300.50	301.00	300.50	-9.50	1	1620
09:27:34	300.50	301.00	301.00	-9.00	1	1619
09:27:29	300.00	300.50	300.50	-9.50	1	1618
09:27:17	300.00	300.50	300.50	-9.50	1	1617
09:27:08	300.50	301.50	300.50	-9.50	3	1616
09:27:00	301.00	302.00	301.00	-9.00	2	1613
09:26:58	301.50	302.00	301.50	-8.50	1	1611
09:26:58	301.50	302.00	301.50	-8.50	1	1610
09:26:51	302.00	302.50	302.00	-8.00	1	1609
09:26:41	301.50	302.00	302.00	-8.00	1	1608
09:26:37	301.50	302.00	302.00	-8.00	1	1607
09:26:35	302.00	302.50	302.00	-8.00	1	1606
09:26:35	302.00	302.50	302.00	-8.00	1	1605
09:26:30	302.00	302.50	302.00	-8.00	5	1604
09:26:30	302.00	303.00	302.00	-8.00	2	1599
09:26:23	302.00	303.00	302.00	-8.00	1	1597
09:26:13	302.00	303.00	303.00	-7.00	1	1596
09:26:13	303.00	303.50	303.00	-7.00	1	1595
09:26:13	303.00	303.50	303.00	-7.00	1	1594
09:26:03	303.00	303.50	303.50	-6.50	1	1593
09:25:59	303.50	304.00	303.50	-6.50	2	1592
09:25:55	303.50	304.00	304.00	-6.00	1	1590
09:25:55	303.50	304.00	303.50	-6.50	1	1589
09:25:41	303.50	304.00	304.00	-6.00	2	1588
09:25:40	303.50	304.00	304.00	-6.00	1	1586
09:25:32	303.50	304.00	304.00	-6.00	1	1585
09:25:26	303.00	303.50	303.50	-6.50	2	1584
09:25:25	303.00	303.50	303.00	-7.00	1	1582
09:25:13	303.00	303.50	303.50	-6.50	1	1581
09:25:07	302.00	303.00	303.50	-6.50	1	1580
09:25:07	302.00	303.00	303.00	-7.00	2	1579
09:25:00	302.00	302.50	302.50	-7.50	1	1577
09:24:58	301.50	302.50	302.50	-7.50	1	1576
09:24:50	301.50	302.50	302.50	-7.50	1	1575
09:24:46	301.50	302.50	302.50	-7.50	1	1574
09:24:43	301.50	302.50	302.50	-7.50	1	1573
09:24:37	302.00	302.50	302.00	-8.00	1	1572
09:24:36	301.50	302.00	302.00	-8.00	3	1571
09:24:32	301.50	302.00	302.00	-8.00	1	1568
09:24:22	301.50	302.00	302.00	-8.00	2	1567
09:24:18	302.00	302.50	302.00	-8.00	1	1565
09:24:12	302.00	303.00	302.00	-8.00	1	1564
09:24:09	301.50	303.00	303.00	-7.00	1	1563
09:24:06	301.50	303.00	303.00	-7.00	2	1562
09:24:00	301.50	302.50	302.50	-7.50	3	1560
09:23:57	301.50	302.50	301.50	-8.50	1	1557
09:23:49	301.00	301.50	301.50	-8.50	1	1556
09:23:48	301.00	301.50	301.50	-8.50	1	1555
09:23:46	301.00	301.50	301.50	-8.50	2	1554
09:23:38	301.00	301.50	301.50	-8.50	1	1552
09:23:37	301.00	301.50	301.00	-9.00	1	1551
09:23:22	300.50	301.00	301.00	-9.00	2	1550
09:23:08	299.50	300.00	300.00	-10.00	4	1548
09:23:00	300.00	301.00	300.00	-10.00	1	1544
09:22:46	299.50	300.00	300.00	-10.00	1	1543
09:22:44	299.50	300.00	300.00	-10.00	1	1542
09:22:41	300.00	301.00	300.00	-10.00	2	1541
09:22:40	300.00	301.00	300.00	-10.00	5	1539
09:22:37	300.00	301.00	300.00	-10.00	1	1534
09:22:32	299.50	300.00	300.00	-10.00	1	1533
09:22:23	299.50	300.00	299.50	-10.50	1	1532
09:22:16	299.50	300.00	299.50	-10.50	1	1531
09:22:07	299.50	300.00	299.50	-10.50	1	1530
09:21:21	299.50	300.00	299.50	-10.50	9	1529
09:21:21	299.50	300.00	299.50	-10.50	1	1520
09:21:21	300.00	300.50	300.00	-10.00	1	1519
09:21:12	300.00	301.00	300.00	-10.00	1	1518
09:21:08	300.00	301.00	301.00	-9.00	1	1517
09:21:07	300.00	301.00	301.00	-9.00	1	1516
09:20:59	299.50	300.50	301.00	-9.00	3	1515
09:20:59	299.50	300.50	300.50	-9.50	2	1512
09:20:59	300.00	300.50	300.00	-10.00	4	1510
09:20:57	300.00	300.50	300.50	-9.50	1	1506
09:20:57	300.00	300.50	300.50	-9.50	1	1505
09:20:57	300.00	300.50	300.50	-9.50	1	1504
09:20:57	300.00	300.50	300.50	-9.50	1	1503
09:20:55	301.00	302.50	301.00	-9.00	2	1502
09:20:44	300.50	301.00	301.00	-9.00	1	1500
09:20:44	300.00	302.00	302.00	-8.00	1	1499
09:20:37	300.00	301.00	301.00	-9.00	1	1498
09:20:22	300.00	301.00	300.00	-10.00	1	1497
09:20:22	300.00	301.00	300.00	-10.00	1	1496
09:20:18	299.50	300.00	300.00	-10.00	1	1495
09:19:45	299.00	299.50	299.50	-10.50	1	1494
09:19:32	299.00	299.50	299.50	-10.50	1	1493
09:19:24	299.00	299.50	299.00	-11.00	4	1492
09:19:22	298.50	299.00	299.00	-11.00	1	1488
09:19:22	298.50	299.00	299.00	-11.00	1	1487
09:19:22	298.50	299.00	299.00	-11.00	1	1486
09:19:19	298.50	299.00	299.00	-11.00	1	1485
09:19:18	298.50	299.00	299.00	-11.00	1	1484
09:19:11	298.50	299.00	299.00	-11.00	1	1483
09:19:05	298.50	299.00	299.00	-11.00	1	1482
09:18:55	298.50	299.00	298.50	-11.50	1	1481
09:18:47	298.50	299.50	298.50	-11.50	2	1480
09:18:47	298.00	299.50	299.50	-10.50	1	1478
09:18:38	297.50	298.00	298.00	-12.00	2	1477
09:18:38	298.50	299.50	298.00	-12.00	4	1475
09:18:38	298.50	299.50	298.50	-11.50	2	1471
09:18:35	298.00	299.50	298.00	-12.00	3	1469
09:18:34	298.50	299.50	298.00	-12.00	1	1466
09:18:34	298.50	299.50	298.50	-11.50	1	1465
09:18:32	299.00	299.50	298.00	-12.00	6	1464
09:18:32	299.00	299.50	298.50	-11.50	3	1458
09:18:32	299.00	299.50	299.00	-11.00	3	1455
09:18:30	298.00	298.50	298.50	-11.50	1	1452
09:18:29	299.00	299.50	298.50	-11.50	1	1451
09:18:29	299.00	299.50	299.00	-11.00	1	1450
09:18:18	299.00	300.00	298.50	-11.50	1	1449
09:18:18	299.00	300.00	299.00	-11.00	12	1448
09:18:16	299.50	300.50	299.50	-10.50	1	1436
09:18:16	299.50	301.00	299.50	-10.50	1	1435
09:18:16	300.00	301.50	300.00	-10.00	51	1434
09:18:16	300.00	301.50	300.00	-10.00	1	1383
09:18:15	300.00	301.50	300.00	-10.00	1	1382
09:18:12	300.00	301.00	300.00	-10.00	4	1381
09:18:11	300.00	301.50	300.00	-10.00	6	1377
09:18:08	301.00	302.00	300.00	-10.00	8	1371
09:18:08	301.00	302.00	300.50	-9.50	1	1363
09:18:08	301.00	302.00	301.00	-9.00	1	1362
09:18:06	300.50	301.50	300.50	-9.50	2	1361
09:18:05	300.50	302.00	300.50	-9.50	4	1359
09:17:53	300.50	301.00	301.00	-9.00	2	1355
09:17:53	300.50	301.00	301.00	-9.00	1	1353
09:17:53	302.00	303.00	301.00	-9.00	4	1352
09:17:53	302.00	303.00	301.50	-8.50	3	1348
09:17:53	302.00	303.00	302.00	-8.00	2	1345
09:17:52	302.50	303.00	302.50	-7.50	1	1343
09:17:52	302.50	303.00	302.50	-7.50	1	1342
09:17:30	302.00	302.50	302.50	-7.50	1	1341
09:17:25	302.00	303.00	303.00	-7.00	1	1340
09:17:25	301.50	302.00	302.00	-8.00	1	1339
09:17:25	302.00	303.00	302.00	-8.00	1	1338
09:17:22	302.00	303.00	302.00	-8.00	1	1337
09:17:19	302.00	303.00	302.00	-8.00	1	1336
09:17:19	302.00	303.00	302.00	-8.00	1	1335
09:17:18	302.00	303.00	302.00	-8.00	2	1334
09:17:09	302.00	303.00	302.00	-8.00	1	1332
09:16:30	303.00	304.50	303.00	-7.00	1	1331
09:16:25	303.50	304.50	303.50	-6.50	1	1330
09:16:18	303.00	303.50	304.50	-5.50	2	1329
09:16:18	303.00	303.50	304.00	-6.00	2	1327
09:16:18	303.00	303.50	303.50	-6.50	1	1325
09:16:04	303.00	303.50	303.50	-6.50	1	1324
09:16:02	303.00	303.50	303.50	-6.50	1	1323
09:16:02	303.00	304.00	304.00	-6.00	2	1322
09:15:52	302.00	303.00	304.00	-6.00	1	1320
09:15:52	302.00	303.00	303.50	-6.50	3	1319
09:15:52	302.00	303.00	303.00	-7.00	1	1316
09:15:51	302.00	303.00	303.00	-7.00	1	1315
09:15:41	301.50	303.00	303.00	-7.00	1	1314
09:15:31	301.50	303.00	303.00	-7.00	1	1313
09:15:15	301.50	303.00	303.00	-7.00	1	1312
09:15:12	303.00	303.50	303.00	-7.00	1	1311
09:15:10	303.00	303.50	303.00	-7.00	3	1310
09:15:06	303.00	304.00	304.00	-6.00	1	1307
09:15:04	304.00	304.50	304.00	-6.00	1	1306
09:15:01	303.00	304.50	304.50	-5.50	1	1305
09:14:59	303.00	304.00	304.00	-6.00	1	1304
09:14:47	304.00	304.50	304.00	-6.00	1	1303
09:14:45	303.50	304.50	303.00	-7.00	1	1302
09:14:45	303.50	304.50	303.50	-6.50	1	1301
09:14:28	301.50	303.50	304.00	-6.00	3	1300
09:14:28	301.50	303.50	303.50	-6.50	2	1297
09:14:21	301.50	302.00	302.00	-8.00	1	1295
09:14:19	302.00	303.00	302.00	-8.00	3	1294
09:14:19	302.50	303.50	302.50	-7.50	2	1291
09:14:19	302.50	303.50	302.50	-7.50	1	1289
09:14:19	303.00	304.00	303.00	-7.00	7	1288
09:14:19	303.00	304.00	303.00	-7.00	1	1281
09:14:12	304.00	305.50	304.00	-6.00	1	1280
09:14:12	304.00	305.50	304.00	-6.00	1	1279
09:13:59	304.50	306.00	304.50	-5.50	1	1278
09:13:58	304.50	306.00	304.50	-5.50	1	1277
09:13:55	304.50	305.00	305.00	-5.00	1	1276
09:13:55	305.00	306.00	305.00	-5.00	1	1275
09:13:55	304.50	305.00	306.00	-4.00	1	1274
09:13:55	304.50	305.00	305.50	-4.50	1	1273
09:13:55	304.50	305.00	305.00	-5.00	1	1272
09:13:53	305.00	305.50	305.00	-5.00	1	1271
09:13:47	304.50	305.50	304.50	-5.50	1	1270
09:13:46	304.00	305.00	305.50	-4.50	3	1269
09:13:46	304.00	305.00	305.00	-5.00	2	1266
09:13:44	304.00	305.00	305.00	-5.00	1	1264
09:13:42	304.00	304.50	304.50	-5.50	1	1263
09:13:39	305.00	305.50	305.00	-5.00	1	1262
09:13:37	304.50	305.50	304.50	-5.50	1	1261
09:13:36	304.00	305.00	305.00	-5.00	1	1260
09:13:35	304.50	305.50	304.50	-5.50	1	1259
09:13:32	304.00	305.00	305.00	-5.00	1	1258
09:13:30	305.00	305.50	305.00	-5.00	1	1257
09:13:27	304.00	305.00	305.50	-4.50	1	1256
09:13:27	304.00	305.00	305.00	-5.00	4	1255
09:13:21	304.50	305.50	304.50	-5.50	1	1251
09:13:15	305.00	305.50	305.00	-5.00	1	1250
09:12:59	304.00	305.00	305.00	-5.00	1	1249
09:12:53	305.00	306.00	305.00	-5.00	1	1248
09:12:53	305.00	306.50	305.00	-5.00	1	1247
09:12:47	303.50	305.00	306.00	-4.00	8	1246
09:12:47	303.50	305.00	305.50	-4.50	3	1238
09:12:47	303.50	305.00	305.00	-5.00	1	1235
09:12:41	303.50	305.00	305.00	-5.00	1	1234
09:12:39	304.50	305.00	304.50	-5.50	1	1233
09:12:38	304.50	305.00	304.50	-5.50	2	1232
09:12:37	304.50	305.00	304.50	-5.50	1	1230
09:12:29	302.50	304.50	304.50	-5.50	2	1229
09:12:28	302.00	303.50	303.50	-6.50	2	1227
09:12:24	301.00	302.50	303.00	-7.00	3	1225
09:12:24	301.00	302.50	302.50	-7.50	2	1222
09:12:22	301.00	302.00	301.00	-9.00	2	1220
09:12:17	302.00	303.00	302.00	-8.00	10	1218
09:12:14	302.50	303.50	302.50	-7.50	1	1208
09:12:13	303.00	303.50	303.00	-7.00	3	1207
09:12:13	303.00	303.50	303.00	-7.00	2	1204
09:12:12	303.00	303.50	303.00	-7.00	1	1202
09:12:12	303.50	304.00	303.50	-6.50	1	1201
09:12:10	303.50	304.50	303.50	-6.50	1	1200
09:12:10	304.00	305.00	304.00	-6.00	5	1199
09:12:09	304.00	305.00	304.00	-6.00	3	1194
09:12:09	304.50	305.50	304.50	-5.50	4	1191
09:12:09	305.00	306.00	305.00	-5.00	1	1187
09:12:07	305.00	305.50	305.50	-4.50	1	1186
09:12:07	304.50	305.50	305.50	-4.50	1	1185
09:12:07	305.00	306.00	305.00	-5.00	10	1184
09:12:07	305.50	306.00	305.00	-5.00	3	1174
09:12:07	305.50	306.00	305.50	-4.50	2	1171
09:12:07	305.50	306.00	306.00	-4.00	1	1169
09:12:03	305.50	306.00	306.00	-4.00	1	1168
09:11:59	305.00	306.00	306.00	-4.00	1	1167
09:11:59	305.50	306.50	305.50	-4.50	6	1166
09:11:57	306.00	307.00	306.00	-4.00	1	1160
09:11:57	306.00	306.50	306.00	-4.00	1	1159
09:11:56	306.00	306.50	306.00	-4.00	1	1158
09:11:56	306.00	306.50	306.00	-4.00	1	1157
09:11:52	305.50	306.50	305.50	-4.50	1	1156
09:11:51	306.50	307.00	306.50	-3.50	1	1155
09:11:51	306.00	307.00	306.00	-4.00	1	1154
09:11:51	305.00	306.00	306.00	-4.00	4	1153
09:11:48	305.00	306.00	306.00	-4.00	1	1149
09:11:48	305.50	306.00	305.50	-4.50	1	1148
09:11:46	305.50	306.50	306.50	-3.50	1	1147
09:11:44	305.50	306.50	305.50	-4.50	1	1146
09:11:42	305.50	306.00	306.00	-4.00	1	1145
09:11:37	305.00	306.00	306.00	-4.00	1	1144
09:11:37	305.00	306.00	306.00	-4.00	1	1143
09:11:34	304.00	305.00	305.00	-5.00	2	1142
09:11:34	305.00	306.00	305.00	-5.00	2	1140
09:11:32	305.00	306.00	305.00	-5.00	1	1138
09:11:30	304.00	305.50	305.50	-4.50	1	1137
09:11:29	304.00	305.00	305.00	-5.00	2	1136
09:11:28	304.00	305.00	305.00	-5.00	1	1134
09:11:28	304.00	305.00	305.00	-5.00	1	1133
09:11:26	304.50	305.00	304.50	-5.50	1	1132
09:11:23	304.00	305.00	306.00	-4.00	1	1131
09:11:23	304.00	305.00	305.50	-4.50	2	1130
09:11:23	304.00	305.00	305.00	-5.00	2	1128
09:11:20	303.50	304.50	304.50	-5.50	1	1126
09:11:19	303.50	304.50	304.50	-5.50	1	1125
09:11:18	304.00	305.00	304.00	-6.00	4	1124
09:11:18	304.50	305.00	304.50	-5.50	2	1120
09:11:18	304.50	305.00	305.00	-5.00	1	1118
09:11:12	304.00	304.50	305.00	-5.00	1	1117
09:11:12	304.00	304.50	304.50	-5.50	1	1116
09:11:05	304.50	305.50	304.50	-5.50	1	1115
09:11:04	304.00	304.50	304.50	-5.50	2	1114
09:11:02	304.00	304.50	304.50	-5.50	1	1112
09:10:59	303.00	304.00	304.00	-6.00	1	1111
09:10:59	303.00	304.00	303.00	-7.00	1	1110
09:10:57	303.00	304.00	303.00	-7.00	1	1109
09:10:55	302.50	303.50	304.00	-6.00	9	1108
09:10:55	302.50	303.50	303.50	-6.50	3	1099
09:10:52	303.00	303.50	303.00	-7.00	1	1096
09:10:47	302.00	303.00	303.00	-7.00	1	1095
09:10:47	302.00	303.00	303.00	-7.00	1	1094
09:10:44	302.00	303.00	303.00	-7.00	1	1093
09:10:43	302.00	302.50	302.50	-7.50	1	1092
09:10:40	302.00	303.00	303.00	-7.00	1	1091
09:10:39	303.00	304.00	303.00	-7.00	2	1090
09:10:39	303.50	304.00	303.50	-6.50	3	1088
09:10:38	303.50	304.50	304.50	-5.50	2	1085
09:10:38	305.00	305.50	304.50	-5.50	4	1083
09:10:38	305.00	305.50	305.00	-5.00	3	1079
09:10:37	305.50	306.00	305.50	-4.50	3	1076
09:10:35	306.00	306.50	306.00	-4.00	1	1073
09:10:35	306.00	306.50	306.00	-4.00	1	1072
09:10:35	305.00	306.00	306.00	-4.00	2	1071
09:10:34	305.00	306.00	306.00	-4.00	1	1069
09:10:34	305.50	306.00	305.50	-4.50	4	1068
09:10:33	305.50	306.00	306.00	-4.00	1	1064
09:10:33	305.50	306.00	306.00	-4.00	1	1063
09:10:29	304.50	306.00	306.00	-4.00	1	1062
09:10:28	305.00	306.00	305.00	-5.00	1	1061
09:10:28	304.50	306.00	306.00	-4.00	1	1060
09:10:27	305.50	306.00	305.50	-4.50	1	1059
09:10:25	303.50	305.50	305.50	-4.50	1	1058
09:10:25	303.50	305.50	303.50	-6.50	1	1057
09:10:24	302.50	304.00	305.50	-4.50	1	1056
09:10:24	302.50	304.00	305.00	-5.00	4	1055
09:10:24	302.50	304.00	304.50	-5.50	4	1051
09:10:24	302.50	304.00	304.00	-6.00	3	1047
09:10:24	302.50	303.50	304.00	-6.00	1	1044
09:10:24	302.50	303.50	303.50	-6.50	1	1043
09:10:24	303.50	304.00	303.50	-6.50	4	1042
09:10:23	303.00	304.50	303.00	-7.00	1	1038
09:10:23	303.00	304.00	304.00	-6.00	2	1037
09:10:22	304.50	305.00	304.50	-5.50	2	1035
09:10:22	303.00	304.00	304.50	-5.50	6	1033
09:10:22	303.00	304.00	304.00	-6.00	2	1027
09:10:19	303.50	304.50	303.50	-6.50	2	1025
09:10:18	303.00	303.50	304.00	-6.00	2	1023
09:10:18	303.00	303.50	303.50	-6.50	2	1021
09:10:17	302.50	303.00	303.00	-7.00	1	1019
09:10:16	302.50	303.00	303.00	-7.00	1	1018
09:10:14	302.00	302.50	302.50	-7.50	1	1017
09:10:10	301.50	302.00	302.00	-8.00	1	1016
09:10:09	301.50	302.00	301.50	-8.50	1	1015
09:10:08	301.00	301.50	301.50	-8.50	1	1014
09:10:06	301.00	301.50	302.00	-8.00	2	1013
09:10:06	301.00	301.50	301.50	-8.50	1	1011
09:10:06	301.50	302.00	301.50	-8.50	1	1010
09:10:04	301.00	302.00	301.00	-9.00	3	1009
09:10:04	301.00	301.50	301.50	-8.50	1	1006
09:10:00	301.00	301.50	301.00	-9.00	1	1005
09:09:52	300.50	301.00	301.00	-9.00	1	1004
09:09:51	300.50	301.00	301.00	-9.00	1	1003
09:09:49	300.50	301.00	301.00	-9.00	1	1002
09:09:44	300.50	301.00	300.50	-9.50	1	1001
09:09:43	300.00	300.50	300.50	-9.50	1	1000
09:09:42	300.00	300.50	300.00	-10.00	1	999
09:09:35	299.50	300.50	300.50	-9.50	1	998
09:09:33	300.00	300.50	300.00	-10.00	1	997
09:09:29	300.00	300.50	300.00	-10.00	1	996
09:09:22	298.50	299.50	300.00	-10.00	1	995
09:09:22	298.50	299.50	299.50	-10.50	2	994
09:09:15	298.50	299.00	299.00	-11.00	1	992
09:09:15	298.50	299.00	299.00	-11.00	2	991
09:09:12	298.50	299.00	299.00	-11.00	1	989
09:09:01	298.50	299.00	298.50	-11.50	1	988
09:08:47	298.00	299.50	299.50	-10.50	1	987
09:08:41	298.00	299.50	298.00	-12.00	1	986
09:08:41	298.00	298.50	298.50	-11.50	1	985
09:08:39	298.00	298.50	298.00	-12.00	1	984
09:08:25	298.50	299.50	298.50	-11.50	1	983
09:08:24	298.50	299.00	299.00	-11.00	1	982
09:08:24	298.50	299.00	299.00	-11.00	1	981
09:08:19	298.00	299.00	299.00	-11.00	2	980
09:08:19	298.00	299.00	299.00	-11.00	1	978
09:08:09	298.00	299.00	299.00	-11.00	2	977
09:08:06	299.00	299.50	298.50	-11.50	3	975
09:08:06	299.00	299.50	299.00	-11.00	4	972
09:08:05	299.50	300.00	299.50	-10.50	1	968
09:08:05	299.50	300.00	299.50	-10.50	1	967
09:08:05	299.50	300.00	299.50	-10.50	1	966
09:07:52	299.50	300.00	299.50	-10.50	1	965
09:07:45	298.50	299.50	299.50	-10.50	2	964
09:07:39	298.00	299.00	299.00	-11.00	1	962
09:07:33	298.00	299.00	299.00	-11.00	1	961
09:07:27	297.50	299.00	299.00	-11.00	2	960
09:07:25	297.50	298.50	298.50	-11.50	1	958
09:07:24	297.50	298.00	298.00	-12.00	1	957
09:07:24	297.50	298.00	298.00	-12.00	1	956
09:07:21	298.50	299.00	298.00	-12.00	5	955
09:07:21	298.50	299.00	298.50	-11.50	2	950
09:07:13	299.00	299.50	299.00	-11.00	1	948
09:07:00	298.50	299.00	299.00	-11.00	1	947
09:06:59	299.00	300.00	299.00	-11.00	1	946
09:06:59	299.00	300.00	300.00	-10.00	2	945
09:06:59	299.00	300.00	300.00	-10.00	2	943
09:06:58	299.00	300.00	300.00	-10.00	1	941
09:06:57	299.50	300.00	299.00	-11.00	5	940
09:06:57	299.50	300.00	299.50	-10.50	3	935
09:06:56	299.50	300.00	300.00	-10.00	1	932
09:06:55	299.00	300.00	300.00	-10.00	1	931
09:06:53	299.00	300.00	300.00	-10.00	1	930
09:06:48	299.00	300.00	300.00	-10.00	1	929
09:06:42	298.00	299.00	299.00	-11.00	1	928
09:06:40	297.50	298.00	298.00	-12.00	1	927
09:06:39	297.00	298.00	298.00	-12.00	1	926
09:06:37	297.00	298.00	298.00	-12.00	1	925
09:06:36	297.00	298.00	298.00	-12.00	1	924
09:06:36	297.50	298.00	297.50	-12.50	3	923
09:06:35	297.50	298.00	298.00	-12.00	1	920
09:06:26	297.50	298.00	298.00	-12.00	1	919
09:06:23	297.00	297.50	297.50	-12.50	2	918
09:06:17	297.50	298.00	297.50	-12.50	1	916
09:06:17	297.00	297.50	297.50	-12.50	1	915
09:06:10	297.00	297.50	297.50	-12.50	1	914
09:06:06	297.50	298.00	297.50	-12.50	1	913
09:06:06	297.00	298.00	298.00	-12.00	1	912
09:06:05	297.00	297.50	297.50	-12.50	1	911
09:06:04	297.00	297.50	297.50	-12.50	1	910
09:05:59	296.00	298.00	298.00	-12.00	1	909
09:05:58	297.00	298.00	297.00	-13.00	1	908
09:05:58	297.50	298.00	297.50	-12.50	1	907
09:05:57	297.50	298.00	297.00	-13.00	2	906
09:05:57	297.50	298.00	297.50	-12.50	2	904
09:05:56	297.00	298.00	298.00	-12.00	1	902
09:05:56	297.00	297.50	297.50	-12.50	1	901
09:05:53	296.00	297.50	297.50	-12.50	1	900
09:05:44	295.00	296.50	299.50	-10.50	4	899
09:05:44	295.00	296.50	299.00	-11.00	5	895
09:05:44	295.00	296.50	298.50	-11.50	3	890
09:05:44	295.00	296.50	298.00	-12.00	3	887
09:05:44	295.00	296.50	297.50	-12.50	3	884
09:05:44	295.00	296.50	297.00	-13.00	5	881
09:05:44	295.00	296.50	296.50	-13.50	3	876
09:05:43	296.00	296.50	296.00	-14.00	1	873
09:05:42	295.50	296.50	295.50	-14.50	1	872
09:05:40	296.00	296.50	296.00	-14.00	1	871
09:05:40	295.00	296.00	296.00	-14.00	3	870
09:05:37	295.00	296.00	295.00	-15.00	1	867
09:05:35	295.00	296.00	296.00	-14.00	1	866
09:05:34	295.00	296.00	296.00	-14.00	1	865
09:05:34	295.50	296.00	295.00	-15.00	1	864
09:05:34	295.50	296.00	295.50	-14.50	2	863
09:05:34	296.00	296.50	296.00	-14.00	1	861
09:05:32	296.00	296.50	296.50	-13.50	1	860
09:05:29	296.50	297.50	296.50	-13.50	2	859
09:05:27	297.00	298.50	297.00	-13.00	1	857
09:05:27	297.00	298.50	298.50	-11.50	1	856
09:05:25	299.50	300.00	296.00	-14.00	6	855
09:05:25	299.50	300.00	296.50	-13.50	6	849
09:05:25	299.50	300.00	297.00	-13.00	7	843
09:05:25	299.50	300.00	297.50	-12.50	3	836
09:05:25	299.50	300.00	298.00	-12.00	5	833
09:05:25	299.50	300.00	299.00	-11.00	1	828
09:05:25	299.50	300.00	299.50	-10.50	2	827
09:05:22	299.50	300.00	300.00	-10.00	1	825
09:05:21	300.00	300.50	300.00	-10.00	5	824
09:05:21	300.00	300.50	300.00	-10.00	5	819
09:05:19	300.50	301.00	300.50	-9.50	1	814
09:05:19	300.50	301.50	300.50	-9.50	2	813
09:05:19	301.00	301.50	301.00	-9.00	1	811
09:05:18	300.50	301.50	301.50	-8.50	1	810
09:05:16	301.00	301.50	301.00	-9.00	1	809
09:05:11	301.00	301.50	301.00	-9.00	1	808
09:05:09	300.00	301.00	301.00	-9.00	1	807
09:05:06	300.00	301.50	301.50	-8.50	5	806
09:05:01	300.00	301.00	301.50	-8.50	1	801
09:05:01	300.00	301.00	301.00	-9.00	4	800
09:05:00	300.50	301.50	300.50	-9.50	3	796
09:05:00	301.00	301.50	301.00	-9.00	1	793
09:05:00	301.00	302.00	301.00	-9.00	2	792
09:04:58	301.50	302.00	301.50	-8.50	1	790
09:04:58	301.50	302.00	302.00	-8.00	1	789
09:04:58	301.00	301.50	301.50	-8.50	1	788
09:04:58	301.00	302.00	301.00	-9.00	1	787
09:04:57	301.00	301.50	301.50	-8.50	1	786
09:04:57	301.50	302.00	301.50	-8.50	3	785
09:04:56	301.50	302.00	302.00	-8.00	2	782
09:04:56	301.50	302.00	301.50	-8.50	1	780
09:04:56	301.50	302.00	301.50	-8.50	1	779
09:04:56	301.50	302.50	301.50	-8.50	1	778
09:04:54	302.00	303.00	302.00	-8.00	4	777
09:04:54	302.50	304.50	302.50	-7.50	5	773
09:04:54	302.50	303.00	303.00	-7.00	1	768
09:04:54	302.50	303.00	303.00	-7.00	1	767
09:04:52	302.00	303.00	303.00	-7.00	2	766
09:04:51	301.50	302.50	302.50	-7.50	1	764
09:04:51	301.00	302.00	302.00	-8.00	1	763
09:04:49	301.00	302.00	302.00	-8.00	1	762
09:04:48	301.50	302.00	301.50	-8.50	1	761
09:04:47	301.00	302.50	301.00	-9.00	2	760
09:04:47	301.00	302.50	302.50	-7.50	1	758
09:04:47	301.50	302.50	301.50	-8.50	2	757
09:04:47	301.00	301.50	302.50	-7.50	1	755
09:04:47	301.00	301.50	301.50	-8.50	2	754
09:04:41	299.50	301.00	301.00	-9.00	1	752
09:04:41	299.00	300.00	300.00	-10.00	1	751
09:04:41	299.00	300.00	300.00	-10.00	1	750
09:04:40	299.50	300.00	299.50	-10.50	1	749
09:04:40	299.00	300.00	300.00	-10.00	1	748
09:04:40	299.00	300.00	300.00	-10.00	1	747
09:04:36	299.00	300.00	300.00	-10.00	1	746
09:04:34	299.00	300.00	299.00	-11.00	1	745
09:04:33	298.00	299.00	299.00	-11.00	1	744
09:04:31	298.00	299.00	299.00	-11.00	1	743
09:04:31	298.50	299.00	298.50	-11.50	1	742
09:04:28	297.50	299.00	299.00	-11.00	1	741
09:04:27	297.50	298.50	298.50	-11.50	1	740
09:04:20	295.50	296.00	299.00	-11.00	1	739
09:04:20	295.50	296.00	298.50	-11.50	1	738
09:04:20	295.50	296.00	298.00	-12.00	2	737
09:04:20	295.50	296.00	297.50	-12.50	2	735
09:04:20	295.50	296.00	297.00	-13.00	1	733
09:04:20	295.50	296.00	296.00	-14.00	3	732
09:04:18	295.50	296.00	296.00	-14.00	2	729
09:04:12	295.00	296.00	295.00	-15.00	1	727
09:04:12	294.50	295.50	295.50	-14.50	3	726
09:04:11	295.00	295.50	295.50	-14.50	2	723
09:04:08	294.00	295.00	295.00	-15.00	1	721
09:04:06	294.00	294.50	294.50	-15.50	1	720
09:04:01	295.00	295.50	295.00	-15.00	1	719
09:04:01	294.00	295.50	294.00	-16.00	1	718
09:04:00	295.00	295.50	295.00	-15.00	1	717
09:04:00	295.00	295.50	294.50	-15.50	3	716
09:04:00	295.00	295.50	295.00	-15.00	2	713
09:03:59	294.50	295.00	295.00	-15.00	1	711
09:03:59	294.50	295.00	295.00	-15.00	1	710
09:03:54	294.00	295.00	295.00	-15.00	3	709
09:03:53	294.00	295.00	294.00	-16.00	1	706
09:03:53	293.00	294.00	294.00	-16.00	5	705
09:03:53	293.00	294.00	293.00	-17.00	1	700
09:03:51	293.00	294.50	293.00	-17.00	2	699
09:03:50	295.00	295.50	293.00	-17.00	2	697
09:03:50	295.00	295.50	293.50	-16.50	2	695
09:03:50	295.00	295.50	294.00	-16.00	1	693
09:03:50	295.00	295.50	295.00	-15.00	5	692
09:03:50	295.00	295.50	295.00	-15.00	1	687
09:03:48	294.50	295.50	294.50	-15.50	1	686
09:03:46	294.50	295.00	295.00	-15.00	3	685
09:03:45	294.50	295.00	294.50	-15.50	1	682
09:03:44	294.00	295.00	295.00	-15.00	2	681
09:03:43	294.00	295.00	295.00	-15.00	2	679
09:03:42	293.50	294.00	294.00	-16.00	1	677
09:03:37	293.00	294.50	294.50	-15.50	1	676
09:03:37	293.00	295.00	295.00	-15.00	1	675
09:03:36	294.50	295.50	293.00	-17.00	2	674
09:03:36	294.50	295.50	293.50	-16.50	2	672
09:03:36	294.50	295.50	294.00	-16.00	4	670
09:03:36	294.50	295.50	294.50	-15.50	2	666
09:03:35	294.50	295.50	295.50	-14.50	1	664
09:03:34	294.50	295.00	295.00	-15.00	2	663
09:03:33	294.50	295.00	295.00	-15.00	2	661
09:03:31	294.50	295.50	295.50	-14.50	1	659
09:03:29	294.50	295.50	295.50	-14.50	1	658
09:03:28	295.00	295.50	294.50	-15.50	3	657
09:03:28	295.00	295.50	295.00	-15.00	5	654
09:03:28	295.00	295.50	295.50	-14.50	1	649
09:03:23	295.50	297.00	295.50	-14.50	3	648
09:03:22	295.50	296.00	296.00	-14.00	1	645
09:03:21	295.50	297.00	295.50	-14.50	1	644
09:03:21	296.00	297.00	296.00	-14.00	1	643
09:03:21	295.50	296.50	296.50	-13.50	1	642
09:03:21	295.50	296.50	295.50	-14.50	1	641
09:03:20	295.00	296.00	296.00	-14.00	1	640
09:03:20	295.00	296.00	296.00	-14.00	1	639
09:03:20	295.00	295.50	295.50	-14.50	1	638
09:03:19	295.50	296.00	295.50	-14.50	1	637
09:03:16	296.00	297.00	296.00	-14.00	1	636
09:03:16	295.00	296.00	295.00	-15.00	1	635
09:03:15	295.00	296.50	296.50	-13.50	1	634
09:03:15	295.00	296.50	295.00	-15.00	1	633
09:03:15	295.00	296.50	295.00	-15.00	1	632
09:03:15	295.00	296.50	295.00	-15.00	1	631
09:03:15	295.00	296.50	295.00	-15.00	1	630
09:03:15	295.00	297.00	295.00	-15.00	2	629
09:03:15	295.50	297.50	295.50	-14.50	2	627
09:03:15	295.50	297.50	295.50	-14.50	1	625
09:03:15	296.50	297.00	296.50	-13.50	1	624
09:03:14	295.00	295.50	295.50	-14.50	1	623
09:03:14	295.00	295.50	297.50	-12.50	2	622
09:03:14	295.00	295.50	297.00	-13.00	7	620
09:03:14	295.00	295.50	296.50	-13.50	3	613
09:03:14	295.00	295.50	296.00	-14.00	5	610
09:03:14	295.00	295.50	295.50	-14.50	3	605
09:03:13	295.00	295.50	295.50	-14.50	1	602
09:03:13	295.00	295.50	295.50	-14.50	1	601
09:03:13	295.50	296.00	295.50	-14.50	3	600
09:03:13	295.50	296.00	295.50	-14.50	1	597
09:03:10	295.50	296.50	296.50	-13.50	1	596
09:03:10	295.50	296.00	296.50	-13.50	6	595
09:03:10	295.50	296.00	296.00	-14.00	14	589
09:03:10	295.50	296.00	296.00	-14.00	1	575
09:03:09	296.00	296.50	296.00	-14.00	2	574
09:03:09	296.50	297.00	296.50	-13.50	9	572
09:03:09	296.50	297.00	296.50	-13.50	2	563
09:03:09	296.50	297.00	297.00	-13.00	1	561
09:03:08	297.00	297.50	297.00	-13.00	11	560
09:03:07	297.00	297.50	297.50	-12.50	1	549
09:03:07	297.50	298.00	297.50	-12.50	1	548
09:03:05	297.00	298.00	298.00	-12.00	1	547
09:03:05	297.00	298.00	298.00	-12.00	4	546
09:03:04	297.00	298.00	298.00	-12.00	1	542
09:03:04	297.00	297.50	297.50	-12.50	1	541
09:03:03	297.50	298.50	297.00	-13.00	8	540
09:03:03	297.50	298.50	297.50	-12.50	2	532
09:03:01	298.00	298.50	298.00	-12.00	1	530
09:03:01	297.00	298.00	298.00	-12.00	1	529
09:03:01	297.00	298.50	298.50	-11.50	1	528
09:03:00	297.50	298.50	297.50	-12.50	1	527
09:03:00	298.00	298.50	297.50	-12.50	2	526
09:03:00	298.00	298.50	298.00	-12.00	1	524
09:02:58	298.00	298.50	298.00	-12.00	1	523
09:02:57	297.00	298.00	298.00	-12.00	1	522
09:02:55	298.00	298.50	297.00	-13.00	2	521
09:02:55	298.00	298.50	298.00	-12.00	1	519
09:02:55	297.00	297.50	298.00	-12.00	4	518
09:02:55	297.00	297.50	297.50	-12.50	2	514
09:02:55	297.00	297.50	297.00	-13.00	1	512
09:02:55	297.00	297.50	297.00	-13.00	1	511
09:02:55	297.50	298.00	297.50	-12.50	6	510
09:02:55	297.50	298.00	297.50	-12.50	22	504
09:02:55	297.50	298.50	297.50	-12.50	1	482
09:02:55	298.00	298.50	298.00	-12.00	1	481
09:02:54	298.00	299.00	298.00	-12.00	2	480
09:02:54	298.00	298.50	298.00	-12.00	30	478
09:00:54	296.50	298.50	296.50	-13.50	1	448
09:00:54	298.00	299.00	295.50	-14.50	7	447
09:00:54	298.00	299.00	296.00	-14.00	1	440
09:00:54	298.00	299.00	297.50	-12.50	9	439
09:00:54	298.00	299.00	298.00	-12.00	1	430
09:00:54	298.00	299.00	298.00	-12.00	2	429
09:00:53	298.00	299.00	299.00	-11.00	1	427
09:00:53	298.00	298.50	298.50	-11.50	1	426
09:00:53	298.00	298.50	298.50	-11.50	1	425
09:00:53	298.00	298.50	298.00	-12.00	1	424
09:00:53	298.50	299.00	298.50	-11.50	3	423
09:00:53	299.00	300.00	299.00	-11.00	4	420
09:00:52	300.00	301.00	299.50	-10.50	1	416
09:00:52	300.00	301.00	300.00	-10.00	1	415
09:00:51	299.50	300.50	300.50	-9.50	1	414
09:00:51	299.00	300.00	300.00	-10.00	2	413
09:00:51	299.00	300.00	300.00	-10.00	1	411
09:00:51	299.50	301.00	299.50	-10.50	15	410
09:00:51	300.00	301.00	299.50	-10.50	1	395
09:00:51	300.00	301.00	300.00	-10.00	1	394
09:00:51	300.50	301.00	300.50	-9.50	1	393
09:00:51	299.50	301.00	301.00	-9.00	1	392
09:00:50	300.00	301.00	300.00	-10.00	1	391
09:00:49	300.00	301.00	301.00	-9.00	1	390
09:00:49	300.00	301.00	300.00	-10.00	1	389
09:00:49	300.00	301.00	301.00	-9.00	1	388
09:00:49	300.00	301.00	300.00	-10.00	1	387
09:00:48	300.00	301.00	301.00	-9.00	1	386
09:00:48	299.50	300.50	300.50	-9.50	1	385
09:00:48	299.50	300.50	300.50	-9.50	1	384
09:00:48	300.00	300.50	300.00	-10.00	1	383
09:00:48	300.50	301.00	300.00	-10.00	12	382
09:00:48	300.50	301.00	300.50	-9.50	2	370
09:00:48	300.50	301.00	300.50	-9.50	1	368
09:00:48	300.50	301.50	301.50	-8.50	1	367
09:00:47	300.50	301.50	301.50	-8.50	1	366
09:00:46	301.50	302.00	301.50	-8.50	1	365
09:00:46	301.50	302.00	301.50	-8.50	1	364
09:00:46	300.00	301.50	301.50	-8.50	3	363
09:00:45	300.00	301.00	301.00	-9.00	1	360
09:00:44	300.00	301.50	301.50	-8.50	1	359
09:00:43	301.00	302.00	300.50	-9.50	3	358
09:00:43	301.00	302.00	301.00	-9.00	1	355
09:00:43	301.00	303.00	301.00	-9.00	1	354
09:00:41	301.00	302.50	302.50	-7.50	2	353
09:00:40	300.50	301.50	301.50	-8.50	1	351
09:00:39	300.00	301.50	301.50	-8.50	1	350
09:00:35	300.00	302.00	300.00	-10.00	3	349
09:00:35	300.00	300.50	300.50	-9.50	1	346
09:00:35	300.00	302.00	302.00	-8.00	1	345
09:00:35	299.50	301.50	301.50	-8.50	2	344
09:00:33	299.50	300.50	299.50	-10.50	1	342
09:00:33	299.00	300.00	300.00	-10.00	1	341
09:00:30	297.50	299.00	299.50	-10.50	4	340
09:00:30	297.50	299.00	299.00	-11.00	1	336
09:00:30	297.50	299.00	299.00	-11.00	1	335
09:00:29	297.50	299.50	297.50	-12.50	1	334
09:00:29	300.00	301.00	300.00	-10.00	1	333
09:00:27	297.50	298.00	298.00	-12.00	1	332
09:00:27	297.50	298.00	298.00	-12.00	1	331
09:00:26	297.50	298.00	297.50	-12.50	1	330
09:00:25	297.00	297.50	297.50	-12.50	1	329
09:00:25	297.50	298.00	297.50	-12.50	1	328
09:00:20	296.00	298.00	295.50	-14.50	2	327
09:00:20	296.00	298.00	296.00	-14.00	1	325
09:00:20	296.00	298.50	296.00	-14.00	1	324
09:00:17	297.00	298.50	297.00	-13.00	1	323
09:00:17	298.00	298.50	298.00	-12.00	1	322
09:00:17	299.00	301.00	299.00	-11.00	2	321
09:00:17	298.00	301.50	298.00	-12.00	1	319
09:00:17	299.00	301.50	299.00	-11.00	1	318
09:00:17	299.00	301.50	299.00	-11.00	1	317
09:00:17	299.50	301.50	299.50	-10.50	1	316
09:00:17	300.00	301.50	300.00	-10.00	1	315
09:00:17	300.00	303.50	300.00	-10.00	1	314
09:00:17	300.00	303.50	300.00	-10.00	1	313
09:00:17	300.00	303.50	300.00	-10.00	1	312
09:00:17	300.00	303.50	300.00	-10.00	1	311
09:00:17	300.50	303.50	300.50	-9.50	1	310
09:00:17	300.00	304.00	300.00	-10.00	1	309
09:00:17	300.00	304.00	300.00	-10.00	1	308
09:00:17	300.00	304.00	300.00	-10.00	1	307
09:00:17	300.00	304.50	300.00	-10.00	1	306
09:00:17	300.00	304.50	300.00	-10.00	1	305
09:00:17	300.50	304.50	300.50	-9.50	1	304
09:00:17	300.50	304.50	300.50	-9.50	1	303
09:00:17	301.00	304.50	301.00	-9.00	1	302
09:00:17	301.00	304.50	301.00	-9.00	1	301
09:00:17	301.50	305.00	301.50	-8.50	1	300
09:00:17	302.00	305.00	302.00	-8.00	1	299
09:00:17	301.50	305.00	301.50	-8.50	1	298
09:00:17	302.00	305.00	302.00	-8.00	1	297
09:00:17	302.00	305.00	302.00	-8.00	1	296
09:00:17	302.50	305.00	302.50	-7.50	1	295
09:00:17	302.50	305.00	302.50	-7.50	1	294
09:00:17	302.50	305.50	302.50	-7.50	1	293
09:00:17	303.00	305.50	303.00	-7.00	1	292
09:00:17	304.50	305.50	303.00	-7.00	1	291
09:00:17	304.50	305.50	304.00	-6.00	1	290
09:00:17	304.50	305.50	304.50	-5.50	1	289
09:00:17	305.00	305.50	305.00	-5.00	1	288
09:00:17	305.00	306.00	305.00	-5.00	1	287
09:00:17	305.00	306.00	305.00	-5.00	5	286
09:00:17	305.00	306.00	305.00	-5.00	1	281
09:00:17	305.00	306.00	305.00	-5.00	1	280
09:00:17	305.00	306.00	305.00	-5.00	1	279
09:00:17	305.00	306.00	305.00	-5.00	1	278
09:00:17	305.50	306.00	305.50	-4.50	1	277
09:00:16	--	--	306.00	-4.00	276	276

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

家樂福100元好禮即享券(餘額型)

MyCard 2000點虛擬點數卡

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

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

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

麥當勞四塊麥克鷄塊即享券

OPPO Reno14 6.59吋 12+256GB

MyCard 3000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

POCO X8 Pro 8G/256G

中鋼4月稅前淨利轉盈　黃建智：...

【盤前焦點】油價回落美股收紅...

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

‧【台股盤後】台股強漲899點創收...
‧台股強彈站回42000點　收漲近900點
‧統一發票1-2月千萬獎4張未領　...

加密貨幣

比特幣BTC	77210.19	-252.32	-0.33%
以太幣ETH	2120.41	-6.76	-0.32%
瑞波幣XRP	1.36	-0.01	-0.39%
比特幣現金BCH	379.13	6.45	1.73%
萊特幣LTC	53.96	0.05	0.10%
卡達幣ADA	0.250916	0.00	0.77%
波場幣TRX	0.364664	0.01	1.60%
恆星幣XLM	0.147159	0.00	2.45%

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。