最新[公告] 台端:依臺灣證券交易所股份有限公司臺證上一字第1121801204號函辦理熱門德媒：相隔10年中國再度利用稀土「卡日本脖子」

更新報價

科　嶠 (4542) 電子零組件業上櫃

277.50 ▲+18.00 +6.94% 9.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+18.00	3,520	277.50	17	278.00	5	269.00	285.00	257.50	259.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	277.50	278.00	277.50	+18.00	97	3520
13:24:56	277.00	277.50	277.50	+18.00	1	3423
13:24:55	276.50	277.00	277.00	+17.50	1	3422
13:24:50	276.50	277.50	277.50	+18.00	1	3421
13:24:40	276.50	277.50	277.50	+18.00	1	3420
13:24:19	276.00	277.50	276.00	+16.50	1	3419
13:24:05	276.00	277.50	278.00	+18.50	1	3418
13:24:05	276.00	277.50	277.50	+18.00	1	3417
13:23:59	277.50	278.00	277.50	+18.00	1	3416
13:23:39	277.50	278.00	278.00	+18.50	1	3415
13:23:34	277.50	278.00	278.00	+18.50	1	3414
13:23:30	277.00	278.00	278.00	+18.50	1	3413
13:23:21	277.50	278.50	277.00	+17.50	4	3412
13:23:21	277.50	278.50	277.50	+18.00	4	3408
13:23:14	278.00	278.50	278.00	+18.50	1	3404
13:23:10	278.00	278.50	278.00	+18.50	1	3403
13:23:09	278.00	278.50	278.00	+18.50	1	3402
13:22:52	277.50	278.00	278.00	+18.50	1	3401
13:22:39	277.50	278.00	278.00	+18.50	2	3400
13:22:34	277.50	278.00	278.00	+18.50	1	3398
13:22:24	277.50	278.00	278.00	+18.50	1	3397
13:22:14	277.50	278.50	277.50	+18.00	1	3396
13:22:06	278.00	278.50	278.00	+18.50	1	3395
13:21:37	278.00	278.50	278.50	+19.00	1	3394
13:21:25	278.00	278.50	278.50	+19.00	1	3393
13:21:20	278.00	279.00	279.00	+19.50	1	3392
13:21:17	278.00	278.50	278.50	+19.00	1	3391
13:21:14	277.50	279.00	279.00	+19.50	2	3390
13:21:10	277.50	278.50	278.50	+19.00	2	3388
13:21:07	277.50	278.50	278.50	+19.00	1	3386
13:21:05	278.00	278.50	278.00	+18.50	1	3385
13:20:49	277.50	279.00	279.00	+19.50	3	3384
13:20:41	277.50	278.50	278.50	+19.00	1	3381
13:20:37	278.00	279.00	278.00	+18.50	1	3380
13:20:35	278.00	279.00	277.50	+18.00	1	3379
13:20:35	278.00	279.00	278.00	+18.50	1	3378
13:20:32	278.00	279.00	279.00	+19.50	3	3377
13:20:00	278.00	278.50	279.00	+19.50	1	3374
13:20:00	278.00	278.50	278.50	+19.00	1	3373
13:19:30	277.50	278.00	278.00	+18.50	1	3372
13:19:26	278.00	279.00	278.00	+18.50	1	3371
13:19:02	278.00	279.00	278.00	+18.50	1	3370
13:18:54	277.50	278.50	278.50	+19.00	3	3369
13:18:50	277.50	278.00	278.00	+18.50	2	3366
13:18:44	278.00	278.50	278.00	+18.50	1	3364
13:18:42	278.00	278.50	278.00	+18.50	1	3363
13:16:58	277.50	278.00	278.00	+18.50	3	3362
13:16:55	277.50	278.00	278.00	+18.50	1	3359
13:16:49	278.00	278.50	278.00	+18.50	1	3358
13:15:56	278.00	279.00	278.00	+18.50	1	3357
13:15:37	277.50	278.00	278.00	+18.50	2	3356
13:15:37	278.50	279.00	278.50	+19.00	1	3354
13:15:26	278.50	279.00	279.00	+19.50	1	3353
13:15:25	278.00	279.00	278.00	+18.50	1	3352
13:15:25	278.00	278.50	278.50	+19.00	8	3351
13:15:09	277.50	278.00	278.00	+18.50	1	3343
13:13:58	278.00	278.50	278.00	+18.50	1	3342
13:13:46	277.50	278.00	278.00	+18.50	1	3341
13:13:41	277.50	278.00	278.00	+18.50	1	3340
13:13:36	278.00	278.50	278.00	+18.50	1	3339
13:13:28	278.00	278.50	278.00	+18.50	1	3338
13:13:17	278.00	278.50	278.00	+18.50	1	3337
13:13:12	278.00	278.50	278.00	+18.50	1	3336
13:13:00	278.00	278.50	278.00	+18.50	1	3335
13:12:09	277.50	278.50	277.50	+18.00	1	3334
13:12:08	278.00	278.50	278.00	+18.50	1	3333
13:12:07	277.50	278.00	278.00	+18.50	10	3332
13:12:06	277.00	277.50	277.50	+18.00	3	3322
13:10:37	277.00	277.50	277.50	+18.00	1	3319
13:10:10	276.50	277.50	277.50	+18.00	4	3318
13:10:10	276.00	277.00	277.00	+17.50	10	3314
13:10:09	276.50	277.00	276.50	+17.00	1	3304
13:10:09	276.50	277.00	277.00	+17.50	3	3303
13:09:44	276.00	277.00	276.00	+16.50	1	3300
13:09:33	276.00	276.50	276.50	+17.00	6	3299
13:09:33	275.50	276.00	276.00	+16.50	13	3293
13:09:33	275.00	275.50	275.50	+16.00	5	3280
13:09:29	275.00	275.50	275.00	+15.50	1	3275
13:09:20	275.00	275.50	275.00	+15.50	2	3274
13:09:00	275.00	276.00	275.00	+15.50	1	3272
13:08:01	275.00	276.00	275.00	+15.50	3	3271
13:07:45	275.50	276.00	275.50	+16.00	1	3268
13:07:42	275.00	275.50	275.50	+16.00	3	3267
13:07:38	275.00	275.50	275.50	+16.00	1	3264
13:07:05	275.00	275.50	275.50	+16.00	1	3263
13:06:49	275.50	276.00	275.50	+16.00	4	3262
13:06:26	275.50	276.00	275.50	+16.00	2	3258
13:05:09	275.50	276.00	276.00	+16.50	3	3256
13:04:04	276.00	276.50	276.00	+16.50	2	3253
13:03:54	276.00	276.50	276.00	+16.50	1	3251
13:02:52	275.50	276.00	276.00	+16.50	1	3250
13:02:09	275.50	276.00	276.00	+16.50	1	3249
13:00:57	276.00	276.50	276.00	+16.50	1	3248
13:00:07	275.00	276.00	276.50	+17.00	1	3247
13:00:07	275.00	276.00	276.00	+16.50	2	3246
13:00:02	275.50	276.00	275.50	+16.00	1	3244
12:58:52	275.50	276.00	275.50	+16.00	1	3243
12:57:16	276.00	277.00	276.00	+16.50	1	3242
12:57:12	276.00	277.00	276.00	+16.50	1	3241
12:55:47	275.00	276.00	276.00	+16.50	1	3240
12:55:36	275.50	277.00	275.50	+16.00	1	3239
12:55:16	274.50	275.00	275.00	+15.50	1	3238
12:55:11	275.00	277.00	275.00	+15.50	1	3237
12:55:07	274.50	276.50	277.00	+17.50	2	3236
12:55:07	274.50	276.50	276.50	+17.00	1	3234
12:54:42	275.50	276.50	275.50	+16.00	1	3233
12:54:21	275.00	276.00	276.50	+17.00	3	3232
12:54:21	275.00	276.00	276.00	+16.50	2	3229
12:54:06	274.50	276.00	276.00	+16.50	1	3227
12:52:03	274.50	276.00	276.00	+16.50	1	3226
12:51:28	276.00	276.50	276.00	+16.50	1	3225
12:51:28	274.50	276.00	276.00	+16.50	2	3224
12:51:08	274.50	276.00	276.00	+16.50	1	3222
12:50:03	274.50	276.00	276.00	+16.50	3	3221
12:47:03	275.00	276.00	276.00	+16.50	1	3218
12:47:03	275.50	276.00	275.50	+16.00	1	3217
12:45:09	275.00	277.00	277.00	+17.50	1	3216
12:45:09	274.50	276.00	276.00	+16.50	1	3215
12:44:44	275.50	276.50	275.50	+16.00	1	3214
12:44:25	276.00	277.00	276.00	+16.50	1	3213
12:44:08	276.00	277.00	277.00	+17.50	1	3212
12:43:34	276.00	277.00	277.00	+17.50	1	3211
12:43:32	276.00	277.00	277.00	+17.50	1	3210
12:43:17	275.50	277.00	277.00	+17.50	5	3209
12:43:09	275.00	276.50	276.50	+17.00	2	3204
12:43:01	275.00	276.00	276.00	+16.50	2	3202
12:42:58	275.00	276.00	276.00	+16.50	1	3200
12:42:52	275.00	276.00	276.00	+16.50	1	3199
12:42:01	275.50	276.50	276.50	+17.00	2	3198
12:41:39	275.50	276.50	275.50	+16.00	1	3196
12:41:10	276.50	277.00	276.50	+17.00	1	3195
12:41:10	276.50	277.00	276.50	+17.00	1	3194
12:41:10	275.00	276.50	276.50	+17.00	1	3193
12:40:45	275.50	277.00	275.50	+16.00	2	3192
12:40:44	275.50	276.00	276.00	+16.50	4	3190
12:40:29	274.00	275.50	275.50	+16.00	1	3186
12:40:29	273.50	275.00	275.00	+15.50	6	3185
12:40:28	273.00	274.50	274.50	+15.00	1	3179
12:39:40	273.00	274.50	274.50	+15.00	2	3178
12:39:38	273.00	274.50	274.50	+15.00	1	3176
12:39:00	273.00	273.50	273.50	+14.00	1	3175
12:39:00	272.50	274.00	274.00	+14.50	2	3174
12:38:19	272.50	273.00	273.00	+13.50	1	3172
12:38:19	271.50	272.50	272.50	+13.00	1	3171
12:38:09	272.00	272.50	272.00	+12.50	2	3170
12:37:38	272.00	273.00	272.00	+12.50	1	3168
12:37:07	272.00	273.00	273.00	+13.50	1	3167
12:36:16	272.50	273.00	272.50	+13.00	1	3166
12:34:37	272.00	273.00	273.00	+13.50	1	3165
12:33:10	272.00	273.00	273.00	+13.50	1	3164
12:31:03	271.50	272.50	272.50	+13.00	1	3163
12:29:53	271.50	272.00	272.00	+12.50	3	3162
12:29:52	271.50	272.00	272.00	+12.50	1	3159
12:24:32	270.00	271.00	271.00	+11.50	2	3158
12:24:32	270.50	271.00	270.50	+11.00	1	3156
12:21:11	270.50	271.00	270.00	+10.50	1	3155
12:21:11	270.50	271.00	270.50	+11.00	2	3154
12:18:37	269.50	270.00	270.00	+10.50	2	3152
12:18:36	269.50	270.00	270.00	+10.50	1	3150
12:17:27	269.50	270.00	270.00	+10.50	2	3149
12:17:27	269.50	270.00	270.00	+10.50	2	3147
12:17:07	270.00	270.50	270.00	+10.50	3	3145
12:17:06	270.00	270.50	270.00	+10.50	1	3142
12:16:55	270.00	270.50	270.00	+10.50	1	3141
12:16:30	270.00	270.50	270.00	+10.50	1	3140
12:15:18	270.50	271.00	270.50	+11.00	1	3139
12:15:18	270.50	271.00	270.50	+11.00	5	3138
12:13:02	271.00	271.50	271.00	+11.50	2	3133
12:12:19	271.00	271.50	271.00	+11.50	1	3131
12:11:54	271.00	271.50	271.00	+11.50	1	3130
12:11:48	271.00	272.00	271.00	+11.50	1	3129
12:11:03	271.50	272.00	271.50	+12.00	1	3128
12:11:03	271.50	272.50	271.50	+12.00	1	3127
12:10:05	272.00	272.50	272.00	+12.50	2	3126
12:09:04	272.00	272.50	272.00	+12.50	1	3124
12:08:22	272.00	272.50	272.50	+13.00	1	3123
12:06:23	272.00	272.50	272.50	+13.00	2	3122
12:06:23	272.00	272.50	272.50	+13.00	1	3120
12:04:10	272.50	274.00	272.50	+13.00	2	3119
12:02:50	274.00	274.50	274.00	+14.50	3	3117
12:02:50	274.50	275.00	274.50	+15.00	8	3114
12:02:50	274.50	275.00	274.50	+15.00	1	3106
12:02:24	274.50	275.00	275.00	+15.50	1	3105
12:02:00	274.50	275.00	274.50	+15.00	2	3104
12:01:55	274.00	274.50	274.50	+15.00	5	3102
12:01:42	274.00	274.50	274.50	+15.00	1	3097
12:00:34	274.00	274.50	274.00	+14.50	1	3096
11:58:59	274.00	274.50	274.00	+14.50	2	3095
11:58:59	273.50	274.00	274.00	+14.50	3	3093
11:58:56	273.00	273.50	273.50	+14.00	1	3090
11:58:56	273.00	273.50	273.50	+14.00	5	3089
11:56:27	273.00	274.00	273.00	+13.50	1	3084
11:56:00	272.50	273.00	273.00	+13.50	1	3083
11:53:10	273.00	274.00	273.00	+13.50	1	3082
11:47:32	273.00	274.00	274.00	+14.50	1	3081
11:47:04	273.50	274.50	273.50	+14.00	3	3080
11:46:04	272.00	274.00	274.00	+14.50	2	3077
11:45:07	274.00	275.00	274.00	+14.50	3	3075
11:45:07	274.50	275.50	274.50	+15.00	1	3072
11:44:26	274.00	275.00	275.00	+15.50	1	3071
11:43:21	274.00	275.00	275.00	+15.50	1	3070
11:43:03	273.50	274.50	274.50	+15.00	1	3069
11:43:03	273.00	274.50	274.50	+15.00	1	3068
11:43:02	272.50	274.00	274.00	+14.50	1	3067
11:42:53	274.50	275.00	274.50	+15.00	1	3066
11:42:47	274.50	275.00	275.00	+15.50	1	3065
11:42:27	274.50	275.00	275.00	+15.50	1	3064
11:42:08	273.50	274.00	274.00	+14.50	1	3063
11:41:44	273.50	274.00	273.50	+14.00	1	3062
11:41:44	272.50	273.50	273.50	+14.00	1	3061
11:41:27	272.00	273.50	273.50	+14.00	1	3060
11:41:18	272.00	273.50	273.50	+14.00	1	3059
11:41:11	273.00	273.50	273.00	+13.50	1	3058
11:40:33	272.00	273.00	273.00	+13.50	1	3057
11:40:14	271.00	272.50	273.00	+13.50	1	3056
11:40:14	271.00	272.50	272.50	+13.00	2	3055
11:39:19	271.00	273.00	271.00	+11.50	1	3053
11:38:09	271.50	273.00	271.50	+12.00	1	3052
11:37:37	272.00	273.00	272.00	+12.50	1	3051
11:36:54	271.00	273.00	273.00	+13.50	1	3050
11:36:49	270.50	272.50	272.50	+13.00	1	3049
11:36:46	270.50	272.00	272.00	+12.50	1	3048
11:36:39	270.50	272.50	272.50	+13.00	1	3047
11:35:43	271.00	272.50	271.00	+11.50	2	3046
11:35:35	272.00	273.00	272.00	+12.50	2	3044
11:35:09	271.50	273.00	273.00	+13.50	1	3042
11:34:45	271.50	272.00	272.00	+12.50	1	3041
11:32:26	272.00	272.50	272.00	+12.50	1	3040
11:32:19	272.00	273.00	272.00	+12.50	1	3039
11:32:09	271.50	272.00	272.00	+12.50	1	3038
11:30:45	272.00	272.50	272.00	+12.50	1	3037
11:28:16	271.50	272.00	272.00	+12.50	1	3036
11:27:20	271.00	272.00	272.00	+12.50	3	3035
11:27:02	271.00	272.00	272.00	+12.50	1	3032
11:23:45	272.00	273.50	272.00	+12.50	2	3031
11:22:23	272.00	273.00	273.00	+13.50	1	3029
11:21:59	272.00	273.00	273.00	+13.50	1	3028
11:20:40	272.00	273.00	273.00	+13.50	1	3027
11:18:56	273.00	273.50	273.00	+13.50	1	3026
11:18:48	271.50	273.00	273.00	+13.50	1	3025
11:18:35	271.50	272.50	272.50	+13.00	1	3024
11:18:17	271.50	272.00	271.50	+12.00	1	3023
11:18:14	271.50	272.00	271.50	+12.00	1	3022
11:18:13	271.50	273.00	271.50	+12.00	1	3021
11:17:49	271.50	272.50	271.50	+12.00	2	3020
11:17:21	272.50	273.00	272.50	+13.00	3	3018
11:17:13	273.00	273.50	273.00	+13.50	1	3015
11:15:50	272.50	273.00	273.00	+13.50	1	3014
11:14:46	273.50	274.00	273.50	+14.00	2	3013
11:14:40	272.50	273.50	273.50	+14.00	1	3011
11:14:32	272.50	274.00	274.00	+14.50	1	3010
11:14:25	272.00	274.00	274.00	+14.50	1	3009
11:14:21	271.50	273.00	273.00	+13.50	1	3008
11:14:18	271.00	272.50	272.50	+13.00	2	3007
11:14:16	270.50	271.50	271.50	+12.00	2	3005
11:14:11	270.00	270.50	270.50	+11.00	1	3003
11:14:11	270.00	270.50	270.50	+11.00	1	3002
11:13:49	269.00	270.00	270.00	+10.50	1	3001
11:13:12	268.50	269.00	269.00	+9.50	1	3000
11:13:12	269.00	270.00	269.00	+9.50	3	2999
11:12:36	269.00	270.50	269.00	+9.50	1	2996
11:12:05	269.00	270.50	269.00	+9.50	2	2995
11:10:34	267.00	268.00	268.00	+8.50	1	2993
11:10:34	266.50	267.50	267.50	+8.00	3	2992
11:10:22	267.00	268.00	267.00	+7.50	1	2989
11:10:15	267.50	268.50	267.00	+7.50	1	2988
11:10:15	267.50	268.50	267.50	+8.00	1	2987
11:10:12	267.50	269.00	267.50	+8.00	1	2986
11:10:10	267.50	269.00	267.50	+8.00	1	2985
11:09:46	267.00	267.50	267.50	+8.00	1	2984
11:09:42	267.50	269.00	267.50	+8.00	1	2983
11:09:21	267.00	267.50	267.00	+7.50	1	2982
11:09:09	266.50	267.00	267.00	+7.50	2	2981
11:09:07	266.00	266.50	266.50	+7.00	1	2979
11:09:07	266.50	267.00	266.50	+7.00	1	2978
11:09:03	266.50	267.00	266.50	+7.00	1	2977
11:09:01	266.50	267.50	266.50	+7.00	1	2976
11:09:01	266.50	267.50	266.50	+7.00	1	2975
11:09:01	266.50	267.50	266.50	+7.00	1	2974
11:08:58	267.00	267.50	267.00	+7.50	1	2973
11:08:54	268.00	268.50	268.00	+8.50	3	2972
11:08:54	268.00	268.50	268.00	+8.50	1	2969
11:08:54	268.00	268.50	268.00	+8.50	1	2968
11:08:52	268.00	268.50	268.00	+8.50	4	2967
11:08:44	268.00	268.50	268.00	+8.50	1	2963
11:08:44	268.50	269.00	268.50	+9.00	3	2962
11:08:38	268.50	270.00	268.50	+9.00	1	2959
11:08:38	269.00	270.00	269.00	+9.50	3	2958
11:08:38	269.50	270.00	269.50	+10.00	2	2955
11:08:37	270.00	270.50	270.00	+10.50	4	2953
11:08:06	270.00	270.50	270.00	+10.50	1	2949
11:08:04	270.00	270.50	270.00	+10.50	1	2948
11:07:40	270.00	270.50	270.00	+10.50	1	2947
11:07:26	270.00	270.50	270.00	+10.50	1	2946
11:06:35	270.00	270.50	270.00	+10.50	1	2945
11:05:51	270.00	270.50	270.50	+11.00	1	2944
11:05:34	270.00	270.50	270.50	+11.00	1	2943
11:04:20	270.00	270.50	270.00	+10.50	1	2942
11:04:13	270.00	271.00	270.00	+10.50	1	2941
11:01:56	270.00	270.50	270.00	+10.50	3	2940
11:01:56	270.00	270.50	270.00	+10.50	1	2937
11:01:56	270.00	270.50	270.00	+10.50	1	2936
11:01:56	270.00	270.50	270.00	+10.50	10	2935
11:01:56	270.50	271.00	270.50	+11.00	6	2925
11:01:56	270.50	271.50	270.50	+11.00	2	2919
11:01:00	271.00	271.50	271.00	+11.50	1	2917
11:00:05	271.00	271.50	271.50	+12.00	1	2916
10:59:56	270.50	271.00	271.00	+11.50	1	2915
10:58:13	270.50	271.50	270.50	+11.00	1	2914
10:56:56	270.50	271.50	270.50	+11.00	1	2913
10:56:24	270.50	271.00	271.00	+11.50	1	2912
10:52:10	271.00	271.50	271.00	+11.50	1	2911
10:51:50	271.00	271.50	271.00	+11.50	1	2910
10:51:50	271.00	271.50	271.00	+11.50	1	2909
10:51:50	271.00	271.50	271.00	+11.50	1	2908
10:50:30	271.00	271.50	271.00	+11.50	1	2907
10:50:25	271.00	271.50	271.00	+11.50	1	2906
10:50:20	271.00	271.50	271.00	+11.50	1	2905
10:49:42	270.50	271.00	271.00	+11.50	1	2904
10:49:04	270.50	271.50	270.50	+11.00	2	2903
10:45:51	271.00	272.00	270.50	+11.00	3	2901
10:45:51	271.00	272.00	271.00	+11.50	1	2898
10:45:13	270.50	271.00	271.00	+11.50	1	2897
10:45:12	270.50	271.00	271.00	+11.50	1	2896
10:45:06	271.00	272.50	271.00	+11.50	1	2895
10:45:02	271.00	272.50	271.00	+11.50	1	2894
10:44:36	271.00	272.50	270.50	+11.00	1	2893
10:44:36	271.00	272.50	271.00	+11.50	1	2892
10:44:04	270.50	272.00	270.50	+11.00	1	2891
10:44:04	270.50	272.00	270.50	+11.00	1	2890
10:43:26	270.50	272.00	270.50	+11.00	1	2889
10:43:18	270.00	270.50	270.50	+11.00	1	2888
10:43:18	270.50	272.00	270.50	+11.00	1	2887
10:43:06	270.50	272.00	270.50	+11.00	1	2886
10:42:51	270.00	271.50	270.00	+10.50	2	2885
10:42:50	271.00	271.50	271.00	+11.50	2	2883
10:42:50	270.00	271.00	271.00	+11.50	4	2881
10:42:47	270.00	271.00	270.00	+10.50	3	2877
10:42:39	270.00	270.50	270.00	+10.50	1	2874
10:42:36	270.00	270.50	270.00	+10.50	2	2873
10:42:36	270.00	270.50	270.00	+10.50	2	2871
10:42:21	270.00	271.00	270.00	+10.50	3	2869
10:42:01	270.00	271.00	270.00	+10.50	1	2866
10:42:01	270.00	271.00	270.00	+10.50	1	2865
10:41:57	270.50	271.50	270.50	+11.00	1	2864
10:41:55	270.50	271.50	270.50	+11.00	1	2863
10:41:53	271.00	271.50	271.00	+11.50	1	2862
10:41:53	271.00	272.00	271.00	+11.50	5	2861
10:41:53	271.50	272.50	271.50	+12.00	4	2856
10:41:53	272.00	273.00	272.00	+12.50	1	2852
10:41:53	272.00	273.00	272.00	+12.50	1	2851
10:41:43	272.00	273.00	273.00	+13.50	1	2850
10:41:01	272.00	273.00	273.00	+13.50	1	2849
10:40:15	271.50	272.00	272.00	+12.50	1	2848
10:38:25	271.50	272.00	271.50	+12.00	1	2847
10:38:13	271.50	272.00	271.50	+12.00	1	2846
10:37:38	271.50	272.00	272.00	+12.50	1	2845
10:37:31	271.00	272.00	272.00	+12.50	1	2844
10:37:09	271.50	272.00	271.50	+12.00	1	2843
10:36:26	271.00	272.00	271.00	+11.50	2	2842
10:36:25	271.00	272.00	271.00	+11.50	1	2840
10:35:54	272.00	273.00	271.00	+11.50	2	2839
10:35:54	272.00	273.00	272.00	+12.50	1	2837
10:35:41	272.00	273.50	272.00	+12.50	2	2836
10:35:33	272.00	273.50	272.00	+12.50	2	2834
10:35:31	272.50	274.00	272.00	+12.50	1	2832
10:35:31	272.50	274.00	272.50	+13.00	1	2831
10:35:29	272.50	274.00	272.50	+13.00	3	2830
10:35:11	272.50	274.00	272.50	+13.00	1	2827
10:35:00	272.00	273.00	272.00	+12.50	1	2826
10:34:31	272.00	273.00	271.50	+12.00	1	2825
10:34:31	272.00	273.00	272.00	+12.50	2	2824
10:34:31	272.50	273.00	272.50	+13.00	1	2822
10:34:24	273.00	273.50	273.00	+13.50	1	2821
10:34:20	273.00	273.50	273.00	+13.50	1	2820
10:34:05	273.50	274.00	273.50	+14.00	1	2819
10:33:58	274.00	274.50	274.00	+14.50	4	2818
10:33:58	274.50	275.00	274.50	+15.00	1	2814
10:33:58	274.50	275.50	274.50	+15.00	1	2813
10:33:58	275.00	275.50	275.00	+15.50	9	2812
10:33:55	275.50	276.00	275.50	+16.00	6	2803
10:33:55	276.00	277.00	276.00	+16.50	1	2797
10:33:53	276.50	277.50	276.50	+17.00	5	2796
10:33:23	277.00	278.00	277.00	+17.50	2	2791
10:33:23	277.50	278.50	277.50	+18.00	3	2789
10:33:12	277.50	278.00	278.00	+18.50	2	2786
10:32:35	278.00	279.00	278.00	+18.50	1	2784
10:32:04	278.00	279.00	278.00	+18.50	1	2783
10:32:04	278.50	279.50	278.50	+19.00	14	2782
10:32:04	279.00	280.00	279.00	+19.50	4	2768
10:31:51	279.00	280.00	280.00	+20.50	1	2764
10:31:49	279.50	280.00	279.50	+20.00	1	2763
10:31:38	280.00	280.50	280.00	+20.50	1	2762
10:31:38	279.50	280.00	280.00	+20.50	5	2761
10:30:43	279.00	280.00	280.00	+20.50	1	2756
10:29:28	279.50	280.00	279.50	+20.00	1	2755
10:29:10	279.00	279.50	279.50	+20.00	1	2754
10:28:58	279.00	279.50	279.50	+20.00	1	2753
10:28:26	278.50	279.50	278.50	+19.00	1	2752
10:28:24	279.00	279.50	279.00	+19.50	1	2751
10:28:17	279.00	279.50	279.00	+19.50	1	2750
10:26:01	278.00	278.50	278.50	+19.00	1	2749
10:24:12	277.50	278.50	277.50	+18.00	2	2748
10:23:28	277.50	278.00	278.00	+18.50	1	2746
10:22:29	277.00	277.50	277.50	+18.00	1	2745
10:22:16	277.50	278.00	277.50	+18.00	1	2744
10:20:11	277.50	278.00	277.50	+18.00	2	2743
10:20:11	278.00	278.50	278.00	+18.50	3	2741
10:19:38	279.00	279.50	279.00	+19.50	3	2738
10:19:28	279.00	279.50	279.50	+20.00	1	2735
10:19:13	279.00	279.50	279.00	+19.50	1	2734
10:18:34	278.00	278.50	278.50	+19.00	1	2733
10:18:34	278.00	278.50	278.50	+19.00	1	2732
10:18:00	278.00	278.50	278.00	+18.50	1	2731
10:18:00	278.00	278.50	278.00	+18.50	1	2730
10:17:52	277.50	278.00	278.00	+18.50	1	2729
10:17:33	277.00	277.50	277.50	+18.00	2	2728
10:16:26	277.00	277.50	277.00	+17.50	1	2726
10:16:18	277.00	277.50	277.00	+17.50	1	2725
10:16:03	276.50	277.50	276.50	+17.00	2	2724
10:14:11	275.50	276.00	276.00	+16.50	1	2722
10:13:40	275.50	276.00	275.50	+16.00	1	2721
10:13:37	275.50	276.00	276.00	+16.50	1	2720
10:12:54	275.50	276.00	275.50	+16.00	1	2719
10:12:44	276.00	277.00	276.00	+16.50	2	2718
10:12:44	276.00	277.50	276.00	+16.50	2	2716
10:12:42	276.00	276.50	276.50	+17.00	1	2714
10:12:34	276.00	276.50	276.50	+17.00	2	2713
10:12:33	276.00	276.50	276.50	+17.00	1	2711
10:12:17	276.00	276.50	276.50	+17.00	1	2710
10:12:10	276.00	276.50	276.50	+17.00	1	2709
10:11:45	276.00	276.50	276.50	+17.00	1	2708
10:11:23	275.50	276.00	276.00	+16.50	1	2707
10:11:09	275.00	275.50	275.50	+16.00	1	2706
10:10:38	275.00	275.50	275.50	+16.00	1	2705
10:10:33	275.50	276.50	275.50	+16.00	2	2704
10:10:04	275.50	276.50	275.50	+16.00	1	2702
10:10:00	275.50	276.50	275.50	+16.00	1	2701
10:09:53	275.50	277.00	275.50	+16.00	1	2700
10:09:52	275.50	277.00	275.50	+16.00	3	2699
10:09:35	275.50	277.00	275.50	+16.00	1	2696
10:09:13	275.50	277.00	275.50	+16.00	1	2695
10:09:10	275.50	277.00	275.50	+16.00	1	2694
10:09:03	275.50	277.50	275.50	+16.00	1	2693
10:09:03	276.00	278.00	276.00	+16.50	1	2692
10:09:03	276.00	278.00	276.00	+16.50	1	2691
10:09:01	277.00	278.00	277.00	+17.50	1	2690
10:09:01	277.50	278.00	277.50	+18.00	8	2689
10:09:01	278.00	278.50	278.00	+18.50	2	2681
10:07:19	278.00	278.50	278.50	+19.00	1	2679
10:07:04	278.50	279.00	278.50	+19.00	1	2678
10:06:54	278.50	279.00	278.50	+19.00	1	2677
10:06:51	278.50	279.00	279.00	+19.50	1	2676
10:05:42	278.50	279.00	279.00	+19.50	1	2675
10:05:20	278.50	279.50	278.50	+19.00	1	2674
10:04:38	279.00	279.50	279.00	+19.50	1	2673
10:04:30	279.50	280.00	279.50	+20.00	6	2672
10:03:53	279.50	280.00	280.00	+20.50	1	2666
10:03:42	279.50	280.00	280.00	+20.50	1	2665
10:03:28	279.00	279.50	279.50	+20.00	1	2664
10:03:19	278.50	279.00	279.00	+19.50	1	2663
10:03:14	278.50	279.00	279.00	+19.50	1	2662
10:02:31	278.50	279.00	278.50	+19.00	1	2661
10:02:14	278.50	279.00	278.50	+19.00	1	2660
10:02:10	278.00	278.50	278.50	+19.00	1	2659
10:01:51	277.50	278.50	278.50	+19.00	1	2658
10:01:46	277.50	278.50	278.50	+19.00	1	2657
10:01:29	277.50	278.50	278.50	+19.00	1	2656
10:01:28	277.50	278.50	277.50	+18.00	1	2655
10:01:18	278.00	278.50	278.00	+18.50	1	2654
10:00:26	278.00	279.00	278.00	+18.50	2	2653
10:00:22	277.50	278.00	278.00	+18.50	2	2651
10:00:22	277.50	278.00	278.00	+18.50	1	2649
10:00:22	277.50	278.00	278.00	+18.50	1	2648
10:00:22	277.50	278.00	278.00	+18.50	1	2647
10:00:05	278.00	279.00	278.00	+18.50	1	2646
09:59:44	278.00	279.00	278.00	+18.50	1	2645
09:59:36	277.50	278.00	278.00	+18.50	1	2644
09:59:35	277.50	278.00	278.00	+18.50	1	2643
09:59:33	277.50	278.00	278.00	+18.50	1	2642
09:58:49	278.00	279.00	278.00	+18.50	3	2641
09:58:48	278.50	279.00	278.50	+19.00	3	2638
09:58:38	278.00	279.00	279.00	+19.50	1	2635
09:58:35	279.00	280.00	279.00	+19.50	1	2634
09:58:27	279.00	280.00	279.00	+19.50	1	2633
09:58:25	278.50	279.50	279.50	+20.00	1	2632
09:58:24	278.50	279.50	279.50	+20.00	1	2631
09:58:23	278.50	279.50	279.50	+20.00	1	2630
09:58:22	278.00	279.00	279.00	+19.50	1	2629
09:58:21	278.00	279.00	279.00	+19.50	1	2628
09:58:15	279.00	279.50	279.00	+19.50	1	2627
09:58:00	278.50	279.50	278.50	+19.00	1	2626
09:57:53	278.50	279.50	279.50	+20.00	1	2625
09:57:46	278.00	279.00	279.00	+19.50	1	2624
09:57:31	277.00	278.50	279.00	+19.50	1	2623
09:57:31	277.00	278.50	278.50	+19.00	2	2622
09:57:31	277.00	277.50	277.50	+18.00	1	2620
09:57:26	277.50	279.00	277.50	+18.00	1	2619
09:57:20	277.50	280.00	277.50	+18.00	1	2618
09:57:13	277.50	280.00	277.50	+18.00	1	2617
09:57:08	277.50	280.00	277.50	+18.00	2	2616
09:57:00	277.00	280.00	277.00	+17.50	1	2614
09:56:56	279.00	280.00	279.00	+19.50	1	2613
09:56:56	279.00	280.50	279.00	+19.50	1	2612
09:56:38	279.50	281.00	279.50	+20.00	1	2611
09:56:29	280.50	281.00	281.00	+21.50	1	2610
09:56:28	280.50	281.50	280.50	+21.00	1	2609
09:56:28	281.00	282.00	281.00	+21.50	3	2608
09:56:28	281.50	282.00	281.50	+22.00	1	2605
09:56:26	281.00	282.50	281.00	+21.50	1	2604
09:56:24	281.00	282.50	281.00	+21.50	1	2603
09:56:10	281.50	283.00	281.50	+22.00	1	2602
09:56:06	282.00	283.00	282.00	+22.50	1	2601
09:55:57	282.00	284.00	284.00	+24.50	2	2600
09:55:55	282.50	284.00	282.50	+23.00	3	2598
09:55:43	283.00	284.00	283.00	+23.50	2	2595
09:55:00	284.00	284.50	284.00	+24.50	10	2593
09:55:00	284.00	284.50	284.00	+24.50	1	2583
09:54:47	284.00	284.50	284.50	+25.00	1	2582
09:54:17	283.00	284.50	284.50	+25.00	1	2581
09:54:17	282.50	284.00	284.00	+24.50	5	2580
09:54:13	282.50	284.00	284.00	+24.50	1	2575
09:54:02	283.50	284.00	283.50	+24.00	1	2574
09:53:44	283.50	284.50	283.50	+24.00	3	2573
09:53:44	283.50	284.50	283.50	+24.00	2	2570
09:53:44	283.50	284.50	283.50	+24.00	5	2568
09:53:38	284.00	284.50	284.00	+24.50	2	2563
09:53:15	284.00	284.50	284.50	+25.00	1	2561
09:52:46	284.00	284.50	284.50	+25.00	1	2560
09:52:26	283.50	284.50	284.50	+25.00	1	2559
09:52:23	283.50	284.00	284.50	+25.00	2	2558
09:52:23	283.50	284.00	284.00	+24.50	3	2556
09:52:11	283.50	284.50	284.50	+25.00	5	2553
09:52:08	283.50	284.50	284.50	+25.00	2	2548
09:52:03	284.00	284.50	284.00	+24.50	1	2546
09:51:58	284.00	284.50	284.50	+25.00	3	2545
09:51:55	283.50	284.50	284.50	+25.00	2	2542
09:51:50	283.50	284.00	284.50	+25.00	1	2540
09:51:50	283.50	284.00	284.00	+24.50	1	2539
09:51:42	283.50	284.00	284.00	+24.50	1	2538
09:51:37	284.00	284.50	284.00	+24.50	1	2537
09:51:33	284.00	284.50	284.00	+24.50	1	2536
09:51:29	284.00	284.50	284.00	+24.50	1	2535
09:51:23	284.00	284.50	284.00	+24.50	1	2534
09:51:23	284.00	284.50	284.00	+24.50	1	2533
09:51:22	283.50	284.50	284.50	+25.00	1	2532
09:51:20	284.00	284.50	284.00	+24.50	1	2531
09:51:16	283.50	284.50	284.50	+25.00	1	2530
09:51:12	283.00	284.50	284.50	+25.00	1	2529
09:51:12	283.00	284.00	284.00	+24.50	1	2528
09:51:12	283.50	284.00	283.50	+24.00	5	2527
09:51:11	284.00	284.50	284.00	+24.50	5	2522
09:51:08	283.00	285.00	285.00	+25.50	1	2517
09:51:08	283.00	284.50	284.50	+25.00	1	2516
09:51:08	283.00	284.50	283.00	+23.50	1	2515
09:51:08	284.00	285.00	284.00	+24.50	5	2514
09:51:07	284.50	285.00	284.50	+25.00	1	2509
09:51:06	283.00	284.50	284.50	+25.00	1	2508
09:51:05	283.00	285.00	285.00	+25.50	1	2507
09:51:05	283.00	285.00	285.00	+25.50	3	2506
09:51:03	283.00	284.50	284.50	+25.00	1	2503
09:51:01	282.50	284.50	284.50	+25.00	5	2502
09:51:01	282.50	284.50	284.50	+25.00	2	2497
09:51:01	282.50	284.50	284.50	+25.00	1	2495
09:50:57	282.50	283.50	284.50	+25.00	1	2494
09:50:57	282.50	283.50	283.50	+24.00	1	2493
09:50:57	282.50	283.50	282.50	+23.00	1	2492
09:50:52	282.00	284.50	284.50	+25.00	2	2491
09:50:49	282.50	284.50	284.50	+25.00	1	2489
09:50:48	282.00	284.50	284.50	+25.00	1	2488
09:50:47	282.00	284.50	284.50	+25.00	2	2487
09:50:45	281.50	284.50	284.50	+25.00	1	2485
09:50:45	282.00	284.50	281.50	+22.00	1	2484
09:50:45	282.00	284.50	282.00	+22.50	2	2483
09:50:39	282.00	285.00	285.00	+25.50	2	2481
09:50:39	282.00	284.50	284.50	+25.00	1	2479
09:50:39	282.00	284.50	284.50	+25.00	2	2478
09:50:39	281.50	285.00	285.00	+25.50	1	2476
09:50:39	281.50	284.50	285.00	+25.50	4	2475
09:50:39	281.50	284.50	284.50	+25.00	3	2471
09:50:39	281.50	284.50	284.50	+25.00	1	2468
09:50:39	281.50	285.00	285.00	+25.50	1	2467
09:50:39	281.50	285.00	285.00	+25.50	1	2466
09:50:39	281.50	285.00	285.00	+25.50	1	2465
09:50:39	281.50	284.50	285.00	+25.50	2	2464
09:50:39	281.50	284.50	284.50	+25.00	1	2462
09:50:39	282.00	284.50	284.50	+25.00	1	2461
09:50:39	281.50	284.50	284.50	+25.00	1	2460
09:50:39	281.50	284.50	284.50	+25.00	1	2459
09:50:39	281.50	285.00	285.00	+25.50	1	2458
09:50:39	281.50	285.00	285.00	+25.50	4	2457
09:50:39	281.50	285.00	285.00	+25.50	1	2453
09:50:39	281.50	285.00	285.00	+25.50	1	2452
09:50:39	281.50	284.50	284.50	+25.00	1	2451
09:50:39	281.50	285.00	285.00	+25.50	3	2450
09:50:39	281.50	285.00	285.00	+25.50	1	2447
09:50:39	281.50	285.00	285.00	+25.50	1	2446
09:50:39	281.50	285.00	285.00	+25.50	1	2445
09:50:39	281.50	285.00	285.00	+25.50	1	2444
09:50:39	281.50	285.00	285.00	+25.50	1	2443
09:50:39	281.50	285.00	285.00	+25.50	2	2442
09:50:39	281.50	285.00	285.00	+25.50	8	2440
09:50:39	281.50	285.00	285.00	+25.50	1	2432
09:50:39	281.50	284.50	285.00	+25.50	8	2431
09:50:39	281.50	284.50	284.50	+25.00	1	2423
09:50:39	281.50	284.50	284.50	+25.00	1	2422
09:50:39	281.50	284.50	284.50	+25.00	1	2421
09:50:39	281.50	284.50	284.50	+25.00	11	2420
09:50:39	281.50	284.50	284.50	+25.00	1	2409
09:50:39	281.50	284.50	284.50	+25.00	1	2408
09:50:39	281.50	284.50	284.50	+25.00	10	2407
09:50:39	281.00	284.50	284.50	+25.00	5	2397
09:50:39	281.00	283.00	284.50	+25.00	21	2392
09:50:39	281.00	283.00	284.00	+24.50	11	2371
09:50:39	281.00	283.00	283.50	+24.00	2	2360
09:50:39	281.00	283.00	283.00	+23.50	10	2358
09:50:39	281.00	283.00	283.00	+23.50	1	2348
09:50:39	281.00	281.50	283.00	+23.50	3	2347
09:50:39	281.00	281.50	282.00	+22.50	6	2344
09:50:39	281.00	281.50	281.50	+22.00	1	2338
09:50:39	281.00	282.00	282.00	+22.50	2	2337
09:50:39	281.00	281.50	282.00	+22.50	1	2335
09:50:39	281.00	281.50	281.50	+22.00	3	2334
09:50:39	281.00	281.50	281.50	+22.00	1	2331
09:50:39	280.00	281.00	281.00	+21.50	2	2330
09:50:37	280.00	280.50	280.50	+21.00	1	2328
09:50:37	280.00	281.00	281.00	+21.50	1	2327
09:50:31	280.00	281.00	281.00	+21.50	1	2326
09:50:31	280.00	281.00	281.00	+21.50	1	2325
09:50:31	280.00	281.00	281.00	+21.50	2	2324
09:50:31	280.50	281.00	280.50	+21.00	1	2322
09:50:31	279.50	280.00	280.00	+20.50	12	2321
09:50:31	279.50	280.00	280.00	+20.50	2	2309
09:50:31	279.50	280.00	280.00	+20.50	1	2307
09:50:31	279.50	280.00	280.00	+20.50	1	2306
09:50:31	279.50	280.00	280.00	+20.50	5	2305
09:50:30	277.00	278.00	279.50	+20.00	7	2300
09:50:30	277.00	278.00	279.00	+19.50	6	2293
09:50:30	277.00	278.00	278.50	+19.00	4	2287
09:50:30	277.00	278.00	278.00	+18.50	2	2283
09:50:28	277.00	278.00	277.00	+17.50	1	2281
09:50:21	277.00	277.50	277.50	+18.00	1	2280
09:50:21	276.50	277.00	277.00	+17.50	15	2279
09:49:41	276.00	276.50	276.50	+17.00	2	2264
09:49:37	276.50	277.00	276.50	+17.00	1	2262
09:49:36	276.50	277.00	276.50	+17.00	2	2261
09:49:15	276.00	276.50	276.50	+17.00	4	2259
09:49:15	276.00	276.50	276.50	+17.00	1	2255
09:49:15	276.00	276.50	276.50	+17.00	1	2254
09:49:06	275.00	276.00	276.00	+16.50	1	2253
09:49:06	275.00	276.00	276.00	+16.50	1	2252
09:49:05	274.50	275.50	275.50	+16.00	1	2251
09:49:03	274.50	275.00	275.00	+15.50	1	2250
09:49:03	274.50	275.00	275.00	+15.50	1	2249
09:48:09	273.50	274.50	274.50	+15.00	1	2248
09:48:08	273.00	274.00	274.00	+14.50	1	2247
09:47:48	273.50	274.00	273.50	+14.00	1	2246
09:47:48	274.00	275.00	274.00	+14.50	6	2245
09:47:48	274.00	274.50	274.00	+14.50	1	2239
09:47:31	274.50	275.50	274.50	+15.00	3	2238
09:47:30	275.50	276.00	275.50	+16.00	5	2235
09:47:30	276.00	276.50	276.00	+16.50	4	2230
09:46:41	277.00	277.50	277.00	+17.50	1	2226
09:46:39	276.00	277.00	276.00	+16.50	2	2225
09:46:32	276.00	277.00	277.00	+17.50	1	2223
09:46:14	276.00	277.00	277.00	+17.50	2	2222
09:46:14	276.50	277.00	276.50	+17.00	2	2220
09:46:00	276.50	277.00	277.00	+17.50	1	2218
09:45:54	276.50	277.00	277.00	+17.50	1	2217
09:45:34	276.00	277.00	277.00	+17.50	2	2216
09:45:31	276.00	276.50	276.50	+17.00	1	2214
09:45:25	276.00	277.00	277.00	+17.50	1	2213
09:45:11	275.50	276.00	276.00	+16.50	4	2212
09:45:11	275.50	276.00	276.00	+16.50	1	2208
09:45:04	275.50	276.00	276.00	+16.50	6	2207
09:45:04	275.50	276.00	276.00	+16.50	1	2201
09:45:04	275.50	276.00	276.00	+16.50	1	2200
09:45:04	275.50	276.00	276.00	+16.50	1	2199
09:45:02	275.50	276.00	276.00	+16.50	1	2198
09:44:57	275.50	276.00	276.00	+16.50	1	2197
09:44:46	275.00	275.50	275.50	+16.00	4	2196
09:44:46	275.00	275.50	275.50	+16.00	1	2192
09:44:23	275.00	275.50	275.00	+15.50	1	2191
09:44:22	275.00	275.50	275.00	+15.50	1	2190
09:44:16	275.00	275.50	275.00	+15.50	1	2189
09:44:11	275.00	275.50	275.00	+15.50	2	2188
09:43:47	275.00	275.50	275.00	+15.50	1	2186
09:43:38	274.50	275.00	275.00	+15.50	1	2185
09:43:30	275.00	275.50	275.00	+15.50	1	2184
09:42:56	274.50	275.00	274.50	+15.00	1	2183
09:42:36	273.00	274.50	274.50	+15.00	3	2182
09:42:34	274.00	274.50	274.00	+14.50	1	2179
09:42:32	273.50	274.50	273.50	+14.00	2	2178
09:42:32	273.50	275.00	273.50	+14.00	1	2176
09:42:20	273.00	273.50	273.50	+14.00	1	2175
09:42:13	272.50	273.00	273.00	+13.50	1	2174
09:42:13	272.00	273.00	273.00	+13.50	1	2173
09:42:11	272.00	273.00	273.00	+13.50	1	2172
09:42:05	272.00	273.00	272.00	+12.50	1	2171
09:41:28	271.50	273.50	271.50	+12.00	2	2170
09:41:18	271.50	273.50	271.50	+12.00	1	2168
09:41:05	272.00	273.50	272.00	+12.50	1	2167
09:41:04	271.50	272.00	272.00	+12.50	1	2166
09:41:03	270.00	270.50	270.50	+11.00	13	2165
09:41:03	271.50	274.00	270.50	+11.00	2	2152
09:41:03	271.50	274.00	271.00	+11.50	3	2150
09:41:03	271.50	274.00	271.50	+12.00	2	2147
09:40:58	272.00	272.50	272.00	+12.50	1	2145
09:40:58	272.00	272.50	272.00	+12.50	1	2144
09:40:58	272.00	272.50	272.50	+13.00	2	2143
09:40:58	272.00	272.50	272.50	+13.00	2	2141
09:40:58	272.00	272.50	272.50	+13.00	2	2139
09:40:58	272.00	272.50	272.50	+13.00	1	2137
09:40:58	272.00	272.50	272.50	+13.00	1	2136
09:40:58	274.50	275.00	272.50	+13.00	4	2135
09:40:58	274.50	275.00	273.00	+13.50	3	2131
09:40:58	274.50	275.00	273.50	+14.00	1	2128
09:40:58	274.50	275.00	274.00	+14.50	3	2127
09:40:58	274.50	275.00	274.50	+15.00	1	2124
09:40:55	274.50	275.00	274.50	+15.00	1	2123
09:40:46	275.00	276.00	275.00	+15.50	4	2122
09:40:20	275.50	276.00	275.50	+16.00	6	2118
09:40:20	276.00	277.00	276.00	+16.50	4	2112
09:40:16	276.50	277.00	276.50	+17.00	1	2108
09:40:09	276.50	277.50	276.50	+17.00	2	2107
09:40:09	276.50	277.50	276.50	+17.00	1	2105
09:40:07	276.50	277.00	277.00	+17.50	1	2104
09:39:58	277.00	277.50	277.00	+17.50	1	2103
09:39:56	276.50	277.00	277.00	+17.50	1	2102
09:39:42	277.00	277.50	277.00	+17.50	1	2101
09:39:41	276.50	277.00	277.00	+17.50	3	2100
09:39:40	276.00	276.50	276.50	+17.00	1	2097
09:39:04	275.50	276.00	276.00	+16.50	6	2096
09:39:04	276.00	277.50	276.00	+16.50	4	2090
09:38:48	277.00	277.50	277.00	+17.50	1	2086
09:38:48	275.50	277.00	277.00	+17.50	1	2085
09:38:42	276.00	277.00	276.00	+16.50	1	2084
09:38:26	275.50	277.50	277.50	+18.00	1	2083
09:38:26	277.00	278.00	277.00	+17.50	15	2082
09:38:04	278.00	278.50	278.00	+18.50	1	2067
09:37:58	278.00	278.50	278.00	+18.50	1	2066
09:37:58	278.00	278.50	278.00	+18.50	1	2065
09:37:53	278.00	279.00	278.00	+18.50	1	2064
09:37:47	278.50	279.00	278.50	+19.00	1	2063
09:37:46	278.50	279.00	278.50	+19.00	2	2062
09:37:40	278.50	279.00	278.50	+19.00	1	2060
09:37:40	278.00	278.50	278.50	+19.00	3	2059
09:37:40	277.00	278.00	278.00	+18.50	1	2056
09:37:36	277.00	278.50	278.50	+19.00	1	2055
09:37:32	277.00	278.00	278.00	+18.50	1	2054
09:37:31	278.00	278.50	278.00	+18.50	10	2053
09:37:31	278.00	278.50	278.00	+18.50	1	2043
09:37:31	277.50	279.00	277.50	+18.00	5	2042
09:37:29	277.50	279.00	279.00	+19.50	1	2037
09:37:27	278.00	279.50	278.00	+18.50	2	2036
09:37:21	279.00	279.50	279.00	+19.50	1	2034
09:37:18	278.00	279.50	279.50	+20.00	1	2033
09:37:17	278.50	279.50	278.50	+19.00	1	2032
09:37:17	279.00	280.00	279.00	+19.50	7	2031
09:37:15	279.00	280.00	280.00	+20.50	2	2024
09:37:14	279.50	280.00	279.00	+19.50	3	2022
09:37:14	279.50	280.00	279.50	+20.00	2	2019
09:37:12	279.50	280.00	280.00	+20.50	1	2017
09:37:11	279.50	280.00	280.00	+20.50	1	2016
09:37:09	279.00	279.50	279.50	+20.00	10	2015
09:37:09	279.00	279.50	279.00	+19.50	1	2005
09:37:07	279.00	279.50	279.50	+20.00	1	2004
09:37:03	278.00	279.00	279.00	+19.50	2	2003
09:36:58	277.50	279.00	279.00	+19.50	1	2001
09:36:55	277.50	278.00	278.00	+18.50	1	2000
09:36:52	277.50	278.00	278.00	+18.50	1	1999
09:36:52	278.00	279.50	278.00	+18.50	3	1998
09:36:48	277.50	278.50	277.50	+18.00	3	1995
09:36:48	277.00	277.50	277.50	+18.00	1	1992
09:36:48	277.00	277.50	277.50	+18.00	2	1991
09:36:48	277.00	277.50	277.50	+18.00	1	1989
09:36:48	277.50	279.00	277.50	+18.00	1	1988
09:36:46	278.50	279.00	278.50	+19.00	3	1987
09:36:34	278.50	279.50	278.50	+19.00	1	1984
09:36:33	278.50	279.00	279.00	+19.50	1	1983
09:36:33	278.00	278.50	278.50	+19.00	5	1982
09:36:33	278.00	278.50	278.50	+19.00	2	1977
09:36:33	278.00	278.50	278.50	+19.00	2	1975
09:36:33	277.50	278.00	278.00	+18.50	7	1973
09:36:33	277.00	277.50	277.50	+18.00	1	1966
09:36:33	276.00	277.00	277.00	+17.50	4	1965
09:36:33	276.00	276.50	276.50	+17.00	2	1961
09:36:33	276.00	276.50	276.50	+17.00	4	1959
09:36:32	275.50	276.00	276.00	+16.50	1	1955
09:36:18	275.00	275.50	275.50	+16.00	1	1954
09:36:17	275.00	276.50	275.00	+15.50	1	1953
09:36:10	275.00	275.50	275.00	+15.50	1	1952
09:36:03	274.50	275.00	275.00	+15.50	1	1951
09:36:00	274.50	275.00	275.00	+15.50	1	1950
09:35:59	274.50	275.00	274.50	+15.00	2	1949
09:35:43	275.50	276.00	275.00	+15.50	1	1947
09:35:43	275.50	276.00	275.50	+16.00	2	1946
09:35:33	274.50	275.00	275.00	+15.50	1	1944
09:35:31	274.00	275.00	275.00	+15.50	5	1943
09:35:31	274.00	275.00	274.00	+14.50	1	1938
09:35:28	274.00	274.50	274.50	+15.00	1	1937
09:35:22	275.00	276.00	275.00	+15.50	1	1936
09:35:18	275.50	276.00	275.00	+15.50	1	1935
09:35:18	275.50	276.00	275.50	+16.00	1	1934
09:35:13	275.00	275.50	275.50	+16.00	1	1933
09:35:13	275.50	276.00	275.50	+16.00	1	1932
09:35:13	275.50	276.00	275.50	+16.00	2	1931
09:35:08	276.00	276.50	276.00	+16.50	1	1929
09:35:07	276.00	276.50	276.00	+16.50	1	1928
09:35:05	276.00	276.50	276.00	+16.50	1	1927
09:35:00	276.50	277.00	276.50	+17.00	1	1926
09:35:00	276.50	277.00	276.50	+17.00	3	1925
09:35:00	276.50	277.00	276.50	+17.00	1	1922
09:35:00	276.50	277.00	276.50	+17.00	1	1921
09:35:00	276.50	277.00	276.50	+17.00	1	1920
09:34:59	276.50	277.00	276.50	+17.00	5	1919
09:34:57	276.50	277.00	277.00	+17.50	1	1914
09:34:57	276.50	277.00	276.50	+17.00	1	1913
09:34:34	276.00	277.00	277.00	+17.50	1	1912
09:34:30	277.00	277.50	277.00	+17.50	1	1911
09:34:29	276.00	277.00	277.00	+17.50	1	1910
09:34:29	276.00	277.00	277.00	+17.50	1	1909
09:34:29	276.50	277.50	276.50	+17.00	1	1908
09:34:29	277.00	277.50	277.00	+17.50	1	1907
09:34:29	277.00	277.50	277.00	+17.50	1	1906
09:34:29	277.00	277.50	277.00	+17.50	5	1905
09:34:23	277.00	277.50	277.50	+18.00	1	1900
09:34:16	276.00	278.00	278.00	+18.50	1	1899
09:34:15	276.00	277.50	277.50	+18.00	1	1898
09:34:13	276.00	277.50	277.50	+18.00	1	1897
09:34:11	276.00	278.00	276.00	+16.50	1	1896
09:34:08	277.50	278.00	277.50	+18.00	1	1895
09:34:08	275.50	277.50	277.50	+18.00	3	1894
09:34:08	277.00	277.50	277.00	+17.50	1	1891
09:34:08	275.50	277.00	277.00	+17.50	1	1890
09:34:08	275.50	276.00	276.00	+16.50	1	1889
09:34:08	276.50	277.50	276.00	+16.50	3	1888
09:34:08	276.50	277.50	276.50	+17.00	1	1885
09:34:07	276.00	277.50	277.50	+18.00	2	1884
09:34:06	276.50	278.00	276.00	+16.50	2	1882
09:34:06	276.50	278.00	276.50	+17.00	3	1880
09:34:04	277.00	277.50	277.50	+18.00	1	1877
09:34:04	276.50	278.00	278.00	+18.50	1	1876
09:34:03	276.00	278.00	278.00	+18.50	1	1875
09:34:03	276.00	277.50	277.50	+18.00	2	1874
09:34:02	276.00	277.50	277.50	+18.00	1	1872
09:34:01	276.00	277.00	277.00	+17.50	1	1871
09:34:01	276.00	278.00	276.00	+16.50	1	1870
09:33:59	276.00	278.00	278.00	+18.50	1	1869
09:33:58	278.00	278.50	278.00	+18.50	1	1868
09:33:57	277.00	278.50	279.00	+19.50	1	1867
09:33:57	277.00	278.50	278.50	+19.00	1	1866
09:33:56	277.00	278.00	278.00	+18.50	1	1865
09:33:56	277.50	278.00	277.00	+17.50	3	1864
09:33:56	277.50	278.00	277.50	+18.00	4	1861
09:33:54	278.50	279.00	278.00	+18.50	2	1857
09:33:54	278.50	279.00	278.50	+19.00	3	1855
09:33:54	278.50	279.50	278.50	+19.00	1	1852
09:33:53	278.00	279.00	279.00	+19.50	5	1851
09:33:52	277.50	278.50	278.50	+19.00	1	1846
09:33:52	276.00	277.50	278.50	+19.00	4	1845
09:33:52	276.00	277.50	277.50	+18.00	1	1841
09:33:52	277.00	277.50	276.50	+17.00	1	1840
09:33:52	277.00	277.50	277.00	+17.50	2	1839
09:33:51	277.50	278.50	277.50	+18.00	1	1837
09:33:48	277.00	278.50	278.50	+19.00	1	1836
09:33:45	277.50	278.50	277.50	+18.00	1	1835
09:33:43	277.00	277.50	277.50	+18.00	1	1834
09:33:43	277.00	277.50	277.50	+18.00	2	1833
09:33:42	277.50	278.50	277.50	+18.00	2	1831
09:33:38	277.00	278.00	277.00	+17.50	1	1829
09:33:38	277.00	278.00	277.00	+17.50	1	1828
09:33:38	277.00	278.00	277.00	+17.50	1	1827
09:33:38	276.50	277.00	277.00	+17.50	6	1826
09:33:37	276.00	276.50	276.50	+17.00	4	1820
09:33:37	276.50	277.00	276.50	+17.00	1	1816
09:33:37	276.50	277.00	276.50	+17.00	1	1815
09:33:37	276.50	277.00	276.50	+17.00	1	1814
09:33:34	276.50	277.00	276.50	+17.00	1	1813
09:33:29	277.00	278.00	277.00	+17.50	1	1812
09:33:27	278.00	279.00	278.00	+18.50	1	1811
09:33:25	277.50	278.00	278.00	+18.50	1	1810
09:33:25	278.00	279.00	278.00	+18.50	1	1809
09:33:22	277.50	278.00	278.00	+18.50	1	1808
09:33:22	277.50	278.00	278.00	+18.50	1	1807
09:33:22	278.00	279.00	278.00	+18.50	3	1806
09:33:21	278.00	279.00	278.00	+18.50	2	1803
09:33:21	278.00	279.00	279.00	+19.50	1	1801
09:33:20	278.00	279.50	278.00	+18.50	1	1800
09:33:20	278.00	278.50	278.50	+19.00	3	1799
09:33:20	279.00	280.00	278.50	+19.00	1	1796
09:33:20	279.00	280.00	279.00	+19.50	1	1795
09:33:17	279.50	280.50	279.50	+20.00	3	1794
09:33:17	279.50	280.50	279.50	+20.00	1	1791
09:33:12	278.50	280.00	280.00	+20.50	4	1790
09:33:12	278.00	279.50	279.50	+20.00	1	1786
09:33:12	278.00	279.50	279.50	+20.00	1	1785
09:33:12	277.50	279.50	279.50	+20.00	1	1784
09:33:12	279.50	280.00	278.00	+18.50	3	1783
09:33:12	279.50	280.00	279.50	+20.00	6	1780
09:33:12	279.50	280.00	280.00	+20.50	1	1774
09:33:12	285.00	--	280.00	+20.50	40	1773
09:31:12	277.00	279.00	279.50	+20.00	1	1733
09:31:12	277.00	279.00	279.00	+19.50	2	1732
09:31:11	276.50	278.50	278.50	+19.00	2	1730
09:31:11	276.50	278.50	278.50	+19.00	1	1728
09:31:11	276.50	278.00	278.00	+18.50	1	1727
09:31:11	276.50	278.00	278.00	+18.50	1	1726
09:31:11	276.50	278.00	278.00	+18.50	1	1725
09:31:11	276.50	278.00	278.00	+18.50	1	1724
09:31:11	276.50	277.50	277.50	+18.00	1	1723
09:31:11	276.50	277.50	277.50	+18.00	1	1722
09:31:11	276.50	277.00	277.00	+17.50	7	1721
09:31:11	275.50	276.50	276.50	+17.00	1	1714
09:31:10	275.50	276.00	276.00	+16.50	1	1713
09:31:10	276.00	276.50	276.00	+16.50	1	1712
09:31:10	275.50	276.00	276.00	+16.50	3	1711
09:31:10	275.50	276.00	275.50	+16.00	3	1708
09:31:10	275.50	276.00	276.00	+16.50	1	1705
09:31:10	275.50	276.00	276.00	+16.50	1	1704
09:31:10	275.50	276.00	275.50	+16.00	1	1703
09:31:10	275.50	276.00	275.50	+16.00	1	1702
09:31:10	275.50	276.00	275.50	+16.00	1	1701
09:31:10	275.50	276.00	275.50	+16.00	1	1700
09:31:10	272.50	273.50	275.50	+16.00	5	1699
09:31:10	272.50	273.50	275.00	+15.50	15	1694
09:31:10	272.50	273.50	274.50	+15.00	3	1679
09:31:10	272.50	273.50	274.00	+14.50	6	1676
09:31:10	272.50	273.50	273.50	+14.00	3	1670
09:31:09	272.50	273.00	273.00	+13.50	2	1667
09:31:09	271.50	272.50	272.50	+13.00	1	1665
09:31:09	271.00	272.00	272.00	+12.50	7	1664
09:31:08	271.00	272.00	272.00	+12.50	1	1657
09:31:08	270.50	271.50	271.50	+12.00	2	1656
09:31:08	270.50	271.00	271.00	+11.50	3	1654
09:31:08	270.00	270.50	270.50	+11.00	3	1651
09:31:08	270.00	270.50	270.50	+11.00	28	1648
09:29:07	269.00	270.00	270.00	+10.50	7	1620
09:29:06	268.50	270.00	270.00	+10.50	2	1613
09:29:06	268.00	269.00	269.00	+9.50	1	1611
09:29:06	268.00	270.00	270.00	+10.50	1	1610
09:29:06	268.00	270.00	270.00	+10.50	1	1609
09:29:06	268.00	269.00	269.00	+9.50	1	1608
09:29:06	267.50	269.50	269.50	+10.00	1	1607
09:29:06	267.50	268.50	269.50	+10.00	1	1606
09:29:06	267.50	268.50	269.00	+9.50	2	1605
09:29:06	267.50	268.50	268.50	+9.00	2	1603
09:29:06	267.50	268.00	268.00	+8.50	1	1601
09:29:04	267.00	268.00	268.00	+8.50	1	1600
09:29:03	266.50	267.50	267.50	+8.00	1	1599
09:29:03	266.50	267.50	267.50	+8.00	1	1598
09:29:01	267.00	268.00	267.00	+7.50	1	1597
09:29:00	266.50	267.50	267.50	+8.00	2	1596
09:28:58	266.50	267.00	267.00	+7.50	1	1594
09:28:58	267.00	267.50	267.00	+7.50	1	1593
09:28:54	266.50	268.00	266.50	+7.00	1	1592
09:28:52	266.50	267.00	267.00	+7.50	1	1591
09:28:52	266.00	267.50	267.50	+8.00	1	1590
09:28:52	267.00	267.50	267.00	+7.50	1	1589
09:28:52	266.00	267.00	267.00	+7.50	2	1588
09:28:48	265.50	266.50	266.50	+7.00	1	1586
09:28:48	265.00	267.00	267.00	+7.50	1	1585
09:28:48	265.00	267.00	267.00	+7.50	1	1584
09:28:48	265.00	267.00	267.00	+7.50	1	1583
09:28:48	265.00	267.00	267.00	+7.50	1	1582
09:28:48	265.00	266.00	266.00	+6.50	1	1581
09:28:46	264.50	265.50	265.50	+6.00	1	1580
09:28:45	264.50	265.00	265.00	+5.50	1	1579
09:28:42	265.00	265.50	265.00	+5.50	1	1578
09:28:41	263.50	265.00	265.00	+5.50	2	1577
09:28:41	263.00	264.00	264.00	+4.50	4	1575
09:28:41	263.00	264.00	264.00	+4.50	1	1571
09:28:41	263.00	264.00	264.00	+4.50	1	1570
09:28:41	263.00	264.00	264.00	+4.50	1	1569
09:28:41	263.50	264.00	263.50	+4.00	1	1568
09:28:41	265.00	265.50	264.00	+4.50	3	1567
09:28:41	265.00	265.50	264.50	+5.00	1	1564
09:28:41	265.00	265.50	265.00	+5.50	1	1563
09:28:40	264.00	264.50	264.50	+5.00	3	1562
09:28:40	264.00	264.50	264.50	+5.00	1	1559
09:28:38	263.50	264.00	264.00	+4.50	1	1558
09:28:35	262.50	263.00	263.00	+3.50	2	1557
09:28:35	262.00	262.50	262.50	+3.00	10	1555
09:28:35	262.00	262.50	262.50	+3.00	1	1545
09:28:35	262.00	262.50	262.50	+3.00	3	1544
09:28:35	262.00	262.50	262.50	+3.00	7	1541
09:28:35	261.50	262.50	262.50	+3.00	1	1534
09:28:35	261.00	262.00	262.00	+2.50	7	1533
09:28:30	260.50	261.50	261.50	+2.00	3	1526
09:28:26	260.00	261.00	261.00	+1.50	1	1523
09:28:26	259.50	260.50	260.50	+1.00	18	1522
09:28:21	260.00	260.50	259.50	0	1	1504
09:28:21	260.00	260.50	260.00	+0.50	2	1503
09:28:14	259.00	260.00	260.00	+0.50	1	1501
09:28:14	259.50	260.50	259.50	0	1	1500
09:28:14	259.50	260.50	259.50	0	1	1499
09:28:14	259.50	260.50	259.50	0	1	1498
09:28:14	259.50	260.50	259.50	0	1	1497
09:28:14	259.50	260.50	259.50	0	1	1496
09:28:12	260.00	260.50	260.50	+1.00	1	1495
09:28:12	260.00	260.50	260.50	+1.00	2	1494
09:28:05	260.00	260.50	260.50	+1.00	1	1492
09:28:05	259.50	260.00	260.00	+0.50	9	1491
09:28:05	259.00	259.50	259.50	0	14	1482
09:28:05	259.00	259.50	259.50	0	1	1468
09:28:05	258.50	259.00	259.00	-0.50	7	1467
09:28:05	258.00	258.50	258.50	-1.00	33	1460
09:28:00	258.00	258.50	258.50	-1.00	4	1427
09:27:58	258.00	258.50	258.00	-1.50	1	1423
09:27:43	258.00	258.50	258.00	-1.50	1	1422
09:27:39	258.00	258.50	258.00	-1.50	1	1421
09:27:37	258.00	258.50	258.00	-1.50	1	1420
09:27:25	258.00	258.50	258.00	-1.50	1	1419
09:27:24	258.00	258.50	258.00	-1.50	1	1418
09:27:00	258.00	258.50	258.00	-1.50	2	1417
09:26:46	258.00	258.50	258.00	-1.50	1	1415
09:26:46	258.00	258.50	258.00	-1.50	3	1414
09:26:40	258.00	258.50	258.00	-1.50	1	1411
09:26:39	258.00	258.50	258.00	-1.50	1	1410
09:26:13	258.00	258.50	258.00	-1.50	1	1409
09:26:08	258.00	258.50	258.00	-1.50	1	1408
09:26:08	258.00	258.50	258.00	-1.50	1	1407
09:26:03	258.00	258.50	258.00	-1.50	1	1406
09:26:00	258.00	258.50	258.00	-1.50	1	1405
09:25:46	258.00	258.50	258.00	-1.50	1	1404
09:25:38	258.00	258.50	258.00	-1.50	1	1403
09:25:37	258.00	258.50	258.00	-1.50	1	1402
09:25:35	258.00	258.50	258.00	-1.50	1	1401
09:25:32	258.00	258.50	258.00	-1.50	1	1400
09:25:17	258.00	258.50	258.00	-1.50	1	1399
09:25:17	257.50	258.50	257.50	-2.00	1	1398
09:25:16	257.50	258.50	257.50	-2.00	1	1397
09:25:12	257.00	257.50	257.50	-2.00	2	1396
09:25:12	258.00	258.50	257.50	-2.00	2	1394
09:25:12	258.00	258.50	258.00	-1.50	1	1392
09:25:08	257.50	258.00	258.00	-1.50	2	1391
09:25:08	257.50	258.00	258.00	-1.50	1	1389
09:25:05	258.00	258.50	258.00	-1.50	1	1388
09:25:00	258.00	258.50	258.00	-1.50	1	1387
09:25:00	258.00	258.50	258.50	-1.00	1	1386
09:24:56	258.00	258.50	258.00	-1.50	1	1385
09:24:56	258.00	258.50	258.00	-1.50	1	1384
09:24:56	258.00	258.50	258.00	-1.50	1	1383
09:24:56	258.00	258.50	258.00	-1.50	5	1382
09:24:55	258.00	258.50	258.00	-1.50	1	1377
09:24:52	258.00	258.50	258.00	-1.50	2	1376
09:24:42	258.00	258.50	258.00	-1.50	1	1374
09:24:41	258.50	259.00	258.50	-1.00	1	1373
09:24:37	258.50	259.00	259.00	-0.50	1	1372
09:24:37	258.50	259.00	258.50	-1.00	1	1371
09:24:31	258.50	259.00	259.00	-0.50	1	1370
09:24:24	258.50	259.00	259.00	-0.50	1	1369
09:24:19	258.50	259.00	259.00	-0.50	1	1368
09:24:08	259.00	259.50	259.00	-0.50	1	1367
09:24:07	259.00	259.50	259.00	-0.50	1	1366
09:24:04	259.00	259.50	259.00	-0.50	1	1365
09:23:59	259.00	259.50	259.00	-0.50	1	1364
09:23:50	259.00	260.00	259.00	-0.50	2	1363
09:23:49	259.00	260.00	259.00	-0.50	1	1361
09:23:49	259.00	260.00	259.00	-0.50	1	1360
09:23:49	259.50	260.00	259.50	0	1	1359
09:23:40	258.50	259.00	259.00	-0.50	1	1358
09:23:40	259.00	259.50	259.00	-0.50	1	1357
09:23:40	259.00	259.50	259.00	-0.50	1	1356
09:23:39	259.00	259.50	259.00	-0.50	1	1355
09:23:39	259.00	259.50	259.50	0	2	1354
09:23:33	259.00	260.00	259.00	-0.50	1	1352
09:23:29	259.00	260.00	259.00	-0.50	1	1351
09:23:29	259.00	260.00	259.00	-0.50	5	1350
09:23:29	259.00	260.00	259.00	-0.50	1	1345
09:23:28	259.50	260.00	259.50	0	10	1344
09:23:28	259.50	260.00	259.50	0	1	1334
09:23:27	260.00	260.50	260.00	+0.50	1	1333
09:23:27	260.00	260.50	260.00	+0.50	3	1332
09:23:27	260.00	260.50	260.00	+0.50	3	1329
09:23:27	260.00	260.50	260.00	+0.50	1	1326
09:23:27	260.00	260.50	260.00	+0.50	2	1325
09:23:27	260.00	260.50	260.00	+0.50	1	1323
09:23:27	260.00	260.50	260.00	+0.50	9	1322
09:23:27	260.00	260.50	260.00	+0.50	1	1313
09:23:27	260.00	260.50	260.00	+0.50	20	1312
09:23:27	260.00	260.50	260.00	+0.50	1	1292
09:23:24	260.00	260.50	260.00	+0.50	1	1291
09:23:22	260.00	260.50	260.00	+0.50	1	1290
09:23:20	260.00	260.50	260.00	+0.50	3	1289
09:23:10	260.00	260.50	260.00	+0.50	1	1286
09:23:05	260.00	260.50	260.00	+0.50	1	1285
09:22:52	260.00	260.50	260.50	+1.00	1	1284
09:22:39	260.00	260.50	260.50	+1.00	1	1283
09:22:18	260.50	261.00	260.50	+1.00	2	1282
09:22:09	260.00	260.50	260.50	+1.00	1	1280
09:22:09	260.00	260.50	260.50	+1.00	1	1279
09:22:06	260.00	260.50	260.50	+1.00	2	1278
09:22:00	260.00	260.50	260.50	+1.00	5	1276
09:21:59	260.00	260.50	260.00	+0.50	3	1271
09:21:56	260.00	260.50	260.00	+0.50	1	1268
09:21:55	260.00	260.50	260.00	+0.50	1	1267
09:21:52	260.00	260.50	260.00	+0.50	1	1266
09:21:51	260.00	260.50	260.00	+0.50	1	1265
09:21:50	260.00	260.50	260.00	+0.50	1	1264
09:21:43	260.00	260.50	260.00	+0.50	1	1263
09:21:43	260.00	260.50	260.00	+0.50	1	1262
09:21:36	260.50	261.00	260.50	+1.00	9	1261
09:21:36	261.00	261.50	261.00	+1.50	8	1252
09:21:36	261.00	261.50	261.00	+1.50	1	1244
09:21:36	261.00	261.50	261.00	+1.50	10	1243
09:21:29	261.00	262.00	261.00	+1.50	1	1233
09:21:20	261.00	261.50	261.50	+2.00	1	1232
09:21:18	261.00	261.50	261.00	+1.50	1	1231
09:21:18	261.50	262.00	261.50	+2.00	3	1230
09:21:18	261.50	262.00	261.50	+2.00	1	1227
09:21:18	261.50	262.00	261.50	+2.00	6	1226
09:21:18	262.00	262.50	262.00	+2.50	11	1220
09:20:54	262.00	262.50	262.00	+2.50	1	1209
09:20:52	262.00	262.50	262.50	+3.00	1	1208
09:20:36	262.00	262.50	262.50	+3.00	1	1207
09:20:35	262.00	262.50	262.50	+3.00	1	1206
09:20:18	262.00	262.50	262.00	+2.50	1	1205
09:19:40	261.50	262.50	261.50	+2.00	1	1204
09:19:10	261.50	262.00	261.50	+2.00	1	1203
09:19:10	261.50	262.00	261.50	+2.00	2	1202
09:19:10	261.50	262.00	261.50	+2.00	2	1200
09:19:08	261.50	262.00	261.50	+2.00	1	1198
09:19:06	261.50	262.00	261.50	+2.00	1	1197
09:19:05	261.50	262.00	261.50	+2.00	1	1196
09:19:03	261.50	262.00	261.50	+2.00	1	1195
09:19:03	261.50	262.00	261.50	+2.00	2	1194
09:19:03	261.50	262.00	261.50	+2.00	1	1192
09:18:50	261.50	262.00	261.50	+2.00	1	1191
09:18:50	261.50	262.00	262.00	+2.50	1	1190
09:18:49	261.50	262.00	262.00	+2.50	1	1189
09:18:42	261.50	262.00	262.00	+2.50	2	1188
09:18:40	261.50	262.00	262.00	+2.50	1	1186
09:18:29	261.50	262.00	262.00	+2.50	1	1185
09:18:28	261.50	262.00	261.50	+2.00	1	1184
09:18:25	261.50	262.00	261.50	+2.00	1	1183
09:18:01	261.50	262.50	261.50	+2.00	1	1182
09:17:49	261.50	262.50	261.50	+2.00	1	1181
09:17:49	261.50	262.50	261.50	+2.00	1	1180
09:17:45	261.50	262.50	262.50	+3.00	1	1179
09:17:44	261.50	262.00	262.00	+2.50	2	1178
09:17:43	261.50	262.50	261.50	+2.00	1	1176
09:17:43	262.00	262.50	261.50	+2.00	1	1175
09:17:43	262.00	262.50	262.00	+2.50	1	1174
09:17:38	261.50	262.50	262.50	+3.00	1	1173
09:17:37	262.00	263.00	262.00	+2.50	7	1172
09:17:37	262.50	263.00	262.50	+3.00	1	1165
09:17:37	263.00	264.00	263.00	+3.50	10	1164
09:17:37	263.00	264.00	264.00	+4.50	1	1154
09:17:33	263.00	264.00	263.00	+3.50	1	1153
09:17:30	263.00	264.00	263.00	+3.50	1	1152
09:17:30	263.00	264.00	263.00	+3.50	3	1151
09:17:30	263.50	264.50	263.50	+4.00	9	1148
09:17:21	263.50	265.00	265.00	+5.50	2	1139
09:17:17	264.00	265.00	264.00	+4.50	1	1137
09:17:17	264.00	265.50	264.00	+4.50	10	1136
09:17:17	264.00	265.00	265.00	+5.50	1	1126
09:17:14	264.50	265.50	264.50	+5.00	3	1125
09:17:14	265.00	265.50	265.00	+5.50	2	1122
09:17:14	265.00	265.50	265.00	+5.50	1	1120
09:17:14	265.00	265.50	265.00	+5.50	1	1119
09:17:14	265.00	265.50	265.00	+5.50	5	1118
09:17:14	265.00	265.50	265.00	+5.50	1	1113
09:17:14	265.50	266.50	265.50	+6.00	1	1112
09:16:53	265.50	266.50	265.50	+6.00	1	1111
09:16:53	266.00	267.00	266.00	+6.50	6	1110
09:16:47	266.00	267.00	267.00	+7.50	1	1104
09:16:38	266.00	267.00	267.00	+7.50	1	1103
09:16:38	266.50	267.00	266.50	+7.00	1	1102
09:16:34	266.50	267.00	267.00	+7.50	1	1101
09:16:33	266.50	267.00	267.00	+7.50	1	1100
09:16:29	266.50	267.00	267.00	+7.50	1	1099
09:16:28	266.50	267.00	267.00	+7.50	1	1098
09:16:25	267.00	267.50	267.00	+7.50	4	1097
09:16:22	267.00	267.50	267.00	+7.50	1	1093
09:16:22	266.00	267.00	267.00	+7.50	1	1092
09:16:22	266.00	267.00	267.00	+7.50	1	1091
09:16:20	266.00	267.00	267.00	+7.50	1	1090
09:16:20	266.00	267.00	266.00	+6.50	1	1089
09:16:16	266.00	267.00	267.00	+7.50	1	1088
09:16:14	266.00	267.00	267.00	+7.50	1	1087
09:16:09	266.00	267.00	267.00	+7.50	6	1086
09:15:49	265.00	266.00	267.00	+7.50	1	1080
09:15:49	265.00	266.00	266.50	+7.00	12	1079
09:15:49	265.00	266.00	266.00	+6.50	2	1067
09:15:37	266.00	266.50	266.00	+6.50	1	1065
09:15:37	265.00	266.00	266.00	+6.50	2	1064
09:15:35	265.00	266.00	266.00	+6.50	1	1062
09:15:32	265.00	266.00	266.00	+6.50	1	1061
09:15:29	265.00	266.00	266.00	+6.50	1	1060
09:15:25	265.00	266.00	266.00	+6.50	2	1059
09:15:03	265.00	266.00	266.00	+6.50	2	1057
09:15:02	265.00	266.00	265.00	+5.50	1	1055
09:15:02	265.50	266.50	265.50	+6.00	1	1054
09:15:01	266.00	266.50	266.00	+6.50	1	1053
09:14:51	265.50	266.00	266.00	+6.50	1	1052
09:14:51	264.50	265.00	265.00	+5.50	17	1051
09:14:28	264.50	265.00	264.50	+5.00	1	1034
09:14:27	264.50	265.00	265.00	+5.50	2	1033
09:14:17	264.50	265.00	264.50	+5.00	1	1031
09:14:17	264.00	264.50	264.50	+5.00	3	1030
09:13:54	264.00	265.00	264.00	+4.50	1	1027
09:13:50	264.00	265.00	265.00	+5.50	1	1026
09:13:48	264.00	265.00	265.00	+5.50	3	1025
09:13:29	264.00	265.00	265.00	+5.50	1	1022
09:13:22	265.00	265.50	265.00	+5.50	1	1021
09:13:22	264.00	265.00	265.00	+5.50	1	1020
09:13:19	264.00	265.00	265.00	+5.50	1	1019
09:13:19	264.00	265.00	265.00	+5.50	1	1018
09:13:18	264.50	265.00	264.50	+5.00	7	1017
09:13:18	265.00	265.50	265.00	+5.50	5	1010
09:13:18	265.00	265.50	265.00	+5.50	1	1005
09:13:18	265.00	265.50	265.00	+5.50	1	1004
09:13:18	265.50	266.00	265.50	+6.00	3	1003
09:13:18	266.00	266.50	266.00	+6.50	3	1000
09:13:07	266.00	266.50	266.50	+7.00	1	997
09:13:07	266.00	266.50	266.50	+7.00	1	996
09:12:57	266.00	266.50	266.50	+7.00	3	995
09:12:53	266.00	266.50	266.00	+6.50	1	992
09:12:53	266.00	266.50	266.50	+7.00	1	991
09:12:46	266.00	266.50	266.50	+7.00	1	990
09:12:34	265.50	266.00	266.00	+6.50	1	989
09:12:33	265.50	266.00	266.00	+6.50	1	988
09:12:33	265.50	266.00	266.00	+6.50	1	987
09:12:32	265.50	266.00	266.00	+6.50	1	986
09:12:31	265.50	266.00	266.00	+6.50	1	985
09:12:21	265.00	265.50	265.50	+6.00	3	984
09:12:14	265.00	265.50	265.50	+6.00	1	981
09:12:08	265.00	265.50	265.50	+6.00	2	980
09:12:08	265.00	265.50	265.50	+6.00	1	978
09:12:04	265.00	265.50	265.50	+6.00	4	977
09:11:56	265.00	265.50	265.50	+6.00	1	973
09:11:56	265.00	265.50	265.00	+5.50	1	972
09:11:38	265.00	265.50	265.50	+6.00	1	971
09:11:28	265.00	265.50	265.50	+6.00	2	970
09:11:27	264.50	265.00	265.00	+5.50	2	968
09:11:24	264.50	265.00	265.00	+5.50	2	966
09:11:17	265.00	265.50	265.00	+5.50	1	964
09:11:17	265.00	265.50	265.00	+5.50	1	963
09:11:17	265.00	265.50	265.00	+5.50	2	962
09:10:58	264.00	265.00	265.00	+5.50	2	960
09:10:57	264.50	265.50	264.50	+5.00	2	958
09:10:56	265.00	266.00	265.00	+5.50	5	956
09:10:52	265.00	265.50	265.50	+6.00	1	951
09:10:51	264.50	265.00	265.00	+5.50	2	950
09:10:44	264.00	264.50	264.50	+5.00	8	948
09:10:44	264.00	264.50	264.50	+5.00	1	940
09:10:37	263.50	264.00	264.00	+4.50	1	939
09:10:37	263.50	264.00	264.00	+4.50	1	938
09:10:35	263.50	264.00	264.00	+4.50	1	937
09:10:29	263.50	264.00	264.00	+4.50	1	936
09:10:27	263.50	264.00	264.00	+4.50	1	935
09:10:27	263.50	264.00	264.00	+4.50	1	934
09:10:18	264.00	264.50	264.00	+4.50	1	933
09:10:07	263.50	264.50	263.50	+4.00	1	932
09:10:01	263.50	264.50	263.50	+4.00	1	931
09:10:00	263.50	264.50	263.50	+4.00	1	930
09:09:51	263.00	263.50	263.50	+4.00	2	929
09:09:49	263.00	263.50	263.00	+3.50	1	927
09:09:49	263.50	264.50	263.50	+4.00	3	926
09:09:45	263.00	263.50	263.50	+4.00	1	923
09:09:45	263.00	263.50	263.50	+4.00	1	922
09:09:45	264.00	265.00	263.50	+4.00	2	921
09:09:45	264.00	265.00	264.00	+4.50	1	919
09:09:42	263.00	264.00	264.00	+4.50	1	918
09:09:42	263.00	264.00	264.00	+4.50	1	917
09:09:41	263.50	264.00	263.50	+4.00	1	916
09:09:41	263.50	264.00	263.50	+4.00	2	915
09:09:38	263.50	264.00	263.50	+4.00	1	913
09:09:38	263.00	263.50	263.50	+4.00	4	912
09:09:37	263.00	263.50	263.50	+4.00	1	908
09:09:37	263.50	264.00	263.50	+4.00	1	907
09:09:28	263.00	263.50	263.50	+4.00	1	906
09:09:28	263.00	263.50	263.50	+4.00	1	905
09:09:24	262.50	263.00	263.00	+3.50	1	904
09:09:23	262.50	263.00	263.00	+3.50	1	903
09:09:23	262.50	263.00	263.00	+3.50	1	902
09:09:18	262.50	263.00	263.00	+3.50	2	901
09:09:17	262.50	263.00	262.50	+3.00	1	899
09:09:09	262.50	263.00	263.00	+3.50	1	898
09:09:06	262.00	263.00	263.00	+3.50	1	897
09:09:06	262.50	263.50	263.50	+4.00	1	896
09:09:05	263.00	264.00	263.00	+3.50	4	895
09:09:05	263.00	264.00	263.00	+3.50	1	891
09:09:05	263.00	264.00	263.00	+3.50	1	890
09:09:05	263.00	264.00	263.00	+3.50	1	889
09:09:05	263.00	264.00	263.00	+3.50	1	888
09:09:05	263.00	264.00	263.00	+3.50	1	887
09:09:05	263.50	264.00	263.50	+4.00	3	886
09:09:05	263.50	264.00	263.50	+4.00	1	883
09:09:05	264.00	265.50	264.00	+4.50	14	882
09:09:00	265.50	266.00	265.50	+6.00	1	868
09:09:00	265.50	266.00	265.50	+6.00	1	867
09:09:00	265.00	266.50	265.00	+5.50	4	866
09:09:00	265.50	266.50	265.50	+6.00	1	862
09:08:53	265.50	266.50	265.50	+6.00	1	861
09:08:53	266.00	266.50	266.00	+6.50	1	860
09:08:48	265.00	266.00	266.00	+6.50	1	859
09:08:48	265.00	266.00	266.00	+6.50	1	858
09:08:47	265.50	266.00	265.50	+6.00	1	857
09:08:45	264.50	266.00	266.00	+6.50	1	856
09:08:43	264.50	266.00	266.00	+6.50	1	855
09:08:40	265.00	266.00	265.00	+5.50	1	854
09:08:40	264.50	265.50	264.50	+5.00	2	853
09:08:40	265.00	266.50	264.50	+5.00	1	851
09:08:40	265.00	266.50	265.00	+5.50	3	850
09:08:40	265.50	266.50	265.50	+6.00	1	847
09:08:36	265.50	266.50	265.00	+5.50	4	846
09:08:36	265.50	266.50	265.50	+6.00	2	842
09:08:34	265.50	267.00	267.00	+7.50	1	840
09:08:33	265.50	267.00	267.00	+7.50	1	839
09:08:31	265.00	266.50	266.50	+7.00	1	838
09:08:30	266.00	266.50	266.00	+6.50	1	837
09:08:30	266.00	266.50	266.00	+6.50	1	836
09:08:30	265.50	267.00	265.50	+6.00	3	835
09:08:30	265.50	267.00	265.50	+6.00	1	832
09:08:29	265.50	267.00	267.00	+7.50	1	831
09:08:28	266.00	267.00	266.00	+6.50	1	830
09:08:28	265.50	266.50	266.50	+7.00	2	829
09:08:27	266.00	267.00	266.00	+6.50	1	827
09:08:16	265.50	267.00	267.00	+7.50	1	826
09:08:15	265.50	267.00	265.50	+6.00	1	825
09:08:14	266.50	267.00	266.50	+7.00	1	824
09:08:14	266.50	267.00	266.50	+7.00	1	823
09:08:14	266.50	267.00	266.50	+7.00	1	822
09:08:14	265.00	265.50	266.50	+7.00	2	821
09:08:14	265.00	265.50	266.00	+6.50	3	819
09:08:14	265.00	265.50	265.50	+6.00	2	816
09:08:11	265.00	265.50	265.50	+6.00	1	814
09:08:07	265.00	266.00	266.00	+6.50	1	813
09:08:05	265.50	266.50	265.50	+6.00	1	812
09:08:05	265.50	266.50	265.50	+6.00	1	811
09:08:02	266.00	266.50	266.00	+6.50	1	810
09:07:58	266.00	267.00	266.00	+6.50	5	809
09:07:58	266.50	267.00	266.50	+7.00	1	804
09:07:58	266.00	266.50	266.50	+7.00	1	803
09:07:58	266.00	266.50	266.50	+7.00	2	802
09:07:47	266.00	267.00	266.00	+6.50	1	800
09:07:43	266.00	267.00	266.00	+6.50	1	799
09:07:43	266.50	267.00	266.50	+7.00	1	798
09:07:43	266.50	267.00	266.00	+6.50	3	797
09:07:43	266.50	267.00	266.50	+7.00	2	794
09:07:43	266.00	266.50	266.50	+7.00	3	792
09:07:38	266.00	266.50	266.50	+7.00	1	789
09:07:36	265.50	266.00	266.00	+6.50	1	788
09:07:27	266.00	267.50	266.00	+6.50	2	787
09:07:27	266.50	267.50	266.50	+7.00	1	785
09:07:24	266.00	267.50	267.50	+8.00	1	784
09:07:24	266.00	267.50	266.00	+6.50	1	783
09:07:24	266.50	267.50	266.50	+7.00	1	782
09:07:22	266.50	267.50	266.50	+7.00	1	781
09:07:22	267.00	268.50	267.00	+7.50	1	780
09:07:22	267.00	268.50	267.00	+7.50	1	779
09:07:19	267.00	268.50	267.00	+7.50	1	778
09:07:19	267.50	268.50	267.50	+8.00	1	777
09:07:19	267.50	268.50	267.50	+8.00	1	776
09:07:15	268.00	269.00	268.00	+8.50	1	775
09:07:15	268.00	269.00	268.00	+8.50	2	774
09:07:14	268.50	269.00	268.50	+9.00	1	772
09:07:14	269.00	269.50	269.00	+9.50	7	771
09:07:09	269.50	270.00	269.50	+10.00	1	764
09:07:09	270.50	271.50	270.00	+10.50	11	763
09:07:09	270.50	271.50	270.50	+11.00	1	752
09:07:02	270.00	271.50	270.00	+10.50	1	751
09:07:02	270.50	271.50	270.50	+11.00	3	750
09:07:01	270.50	271.00	271.00	+11.50	3	747
09:06:53	270.50	271.50	270.50	+11.00	1	744
09:06:44	270.50	271.50	270.50	+11.00	1	743
09:06:42	271.00	271.50	271.00	+11.50	2	742
09:06:42	270.50	271.00	271.00	+11.50	3	740
09:06:42	270.50	271.00	270.50	+11.00	1	737
09:06:42	270.50	271.00	270.50	+11.00	1	736
09:06:42	270.50	271.00	270.50	+11.00	1	735
09:06:40	270.50	271.00	270.50	+11.00	5	734
09:06:37	270.50	271.00	270.50	+11.00	1	729
09:06:36	270.00	270.50	270.50	+11.00	2	728
09:06:30	270.00	270.50	270.50	+11.00	1	726
09:06:25	270.50	271.00	270.50	+11.00	1	725
09:06:25	270.00	270.50	270.50	+11.00	3	724
09:06:24	270.50	271.00	270.50	+11.00	1	721
09:06:18	271.00	271.50	271.00	+11.50	1	720
09:06:18	271.00	271.50	271.50	+12.00	1	719
09:06:14	271.00	272.00	272.00	+12.50	1	718
09:06:13	272.00	272.50	272.00	+12.50	1	717
09:06:13	272.00	272.50	272.00	+12.50	1	716
09:06:13	272.00	272.50	272.00	+12.50	2	715
09:06:09	272.50	273.50	272.50	+13.00	4	713
09:06:09	273.00	273.50	273.00	+13.50	1	709
09:06:06	272.50	273.00	273.00	+13.50	1	708
09:06:03	273.00	273.50	273.00	+13.50	1	707
09:06:02	272.50	273.00	273.00	+13.50	1	706
09:06:01	272.50	273.00	273.00	+13.50	1	705
09:06:00	273.00	273.50	273.00	+13.50	4	704
09:06:00	274.00	274.50	274.00	+14.50	1	700
09:06:00	274.00	274.50	274.00	+14.50	1	699
09:05:59	274.00	274.50	274.00	+14.50	1	698
09:05:59	274.00	274.50	274.00	+14.50	2	697
09:05:59	274.00	274.50	274.50	+15.00	1	695
09:05:57	274.00	274.50	274.00	+14.50	1	694
09:05:55	274.00	274.50	274.00	+14.50	1	693
09:05:54	273.00	274.00	274.00	+14.50	1	692
09:05:53	273.50	274.00	273.50	+14.00	8	691
09:05:53	273.50	274.00	274.00	+14.50	1	683
09:05:47	274.00	274.50	274.00	+14.50	1	682
09:05:47	274.00	275.00	274.00	+14.50	1	681
09:05:46	274.00	275.00	274.00	+14.50	1	680
09:05:45	273.50	275.00	273.50	+14.00	2	679
09:05:45	273.00	273.50	273.50	+14.00	1	677
09:05:45	273.00	273.50	273.50	+14.00	1	676
09:05:45	273.00	273.50	273.50	+14.00	1	675
09:05:45	273.00	273.50	273.50	+14.00	2	674
09:05:45	273.50	275.50	273.50	+14.00	1	672
09:05:45	273.00	275.00	275.00	+15.50	1	671
09:05:44	272.50	274.00	274.50	+15.00	2	670
09:05:44	272.50	274.00	274.00	+14.50	1	668
09:05:43	273.00	274.50	273.00	+13.50	1	667
09:05:43	273.50	275.00	273.00	+13.50	1	666
09:05:43	273.50	275.00	273.50	+14.00	2	665
09:05:42	275.00	275.50	275.00	+15.50	1	663
09:05:42	273.50	275.00	275.00	+15.50	1	662
09:05:39	272.50	274.50	275.00	+15.50	1	661
09:05:39	272.50	274.50	274.50	+15.00	1	660
09:05:38	273.50	275.50	273.50	+14.00	4	659
09:05:36	273.50	275.50	275.50	+16.00	1	655
09:05:35	273.50	276.00	276.00	+16.50	1	654
09:05:35	274.00	276.50	274.00	+14.50	1	653
09:05:35	273.50	276.00	276.00	+16.50	2	652
09:05:33	273.50	276.00	276.00	+16.50	1	650
09:05:33	274.00	276.50	274.00	+14.50	2	649
09:05:31	273.50	275.50	276.50	+17.00	1	647
09:05:31	273.50	275.50	275.50	+16.00	1	646
09:05:31	273.00	276.50	277.00	+17.50	5	645
09:05:31	273.00	276.50	276.50	+17.00	3	640
09:05:31	273.00	276.50	276.50	+17.00	2	637
09:05:31	273.00	276.00	276.50	+17.00	1	635
09:05:31	273.00	276.00	276.00	+16.50	7	634
09:05:31	273.00	274.00	274.50	+15.00	1	627
09:05:31	273.00	274.00	274.00	+14.50	1	626
09:05:31	273.00	274.00	274.00	+14.50	4	625
09:05:22	272.00	274.00	272.00	+12.50	1	621
09:05:22	271.00	274.00	274.00	+14.50	1	620
09:05:22	275.00	275.50	275.00	+15.50	1	619
09:05:22	269.50	276.00	276.00	+16.50	1	618
09:05:22	269.50	276.00	276.00	+16.50	1	617
09:05:22	269.50	275.00	275.00	+15.50	1	616
09:05:22	269.50	275.00	275.00	+15.50	1	615
09:05:22	269.00	273.50	274.00	+14.50	1	614
09:05:22	269.00	273.50	273.50	+14.00	1	613
09:05:22	269.00	271.00	276.00	+16.50	1	612
09:05:22	269.00	271.00	275.50	+16.00	6	611
09:05:22	269.00	271.00	271.00	+11.50	1	605
09:05:22	268.50	274.00	274.00	+14.50	2	604
09:05:22	268.50	271.50	273.50	+14.00	1	602
09:05:22	268.50	271.50	272.00	+12.50	4	601
09:05:22	268.50	271.50	271.50	+12.00	3	597
09:05:22	268.50	271.50	271.50	+12.00	2	594
09:05:22	268.50	270.00	271.00	+11.50	1	592
09:05:22	268.50	270.00	270.50	+11.00	1	591
09:05:22	268.50	270.00	270.00	+10.50	2	590
09:05:22	269.50	270.00	269.50	+10.00	1	588
09:05:22	269.50	270.00	269.50	+10.00	1	587
09:05:22	267.50	269.50	269.50	+10.00	2	586
09:05:19	269.00	269.50	269.00	+9.50	1	584
09:05:19	268.00	270.00	268.00	+8.50	1	583
09:05:17	268.50	269.50	269.50	+10.00	1	582
09:05:17	268.50	269.50	268.50	+9.00	1	581
09:05:17	268.50	269.00	269.00	+9.50	2	580
09:05:12	268.50	269.50	268.50	+9.00	1	578
09:05:12	268.50	269.00	268.50	+9.00	1	577
09:05:12	267.00	268.50	268.50	+9.00	1	576
09:05:08	266.50	268.00	268.00	+8.50	1	575
09:05:08	266.50	268.00	268.00	+8.50	1	574
09:05:02	268.00	269.50	268.00	+8.50	1	573
09:05:00	267.00	269.00	269.00	+9.50	1	572
09:05:00	266.50	269.00	269.00	+9.50	2	571
09:05:00	265.00	267.00	268.00	+8.50	2	569
09:05:00	265.00	267.00	267.50	+8.00	3	567
09:05:00	265.00	267.00	267.00	+7.50	3	564
09:05:00	265.00	266.50	267.00	+7.50	1	561
09:05:00	265.00	266.50	266.50	+7.00	1	560
09:05:00	265.00	266.00	266.50	+7.00	4	559
09:05:00	265.00	266.00	266.00	+6.50	4	555
09:05:00	265.00	266.00	266.00	+6.50	2	551
09:05:00	265.00	265.50	266.00	+6.50	1	549
09:05:00	265.00	265.50	265.50	+6.00	3	548
09:04:59	265.50	266.00	265.50	+6.00	2	545
09:04:49	265.00	266.50	265.00	+5.50	1	543
09:04:38	265.50	267.00	265.50	+6.00	1	542
09:04:38	265.00	267.00	267.00	+7.50	1	541
09:04:37	264.50	266.00	266.00	+6.50	1	540
09:04:37	264.00	265.50	265.50	+6.00	1	539
09:04:34	264.00	265.00	265.00	+5.50	1	538
09:04:34	264.00	265.00	264.00	+4.50	1	537
09:04:34	264.00	265.00	265.00	+5.50	1	536
09:04:32	263.50	264.50	264.50	+5.00	1	535
09:04:29	263.00	264.00	264.00	+4.50	1	534
09:04:29	263.00	264.00	264.00	+4.50	1	533
09:04:28	263.00	264.00	264.00	+4.50	1	532
09:04:22	263.00	264.50	264.50	+5.00	2	531
09:04:22	263.00	264.00	264.00	+4.50	1	529
09:04:20	263.00	264.00	264.00	+4.50	1	528
09:04:19	263.00	264.00	264.00	+4.50	2	527
09:04:19	263.00	264.00	264.00	+4.50	1	525
09:04:19	263.50	264.50	263.50	+4.00	1	524
09:04:18	263.50	264.50	263.50	+4.00	1	523
09:04:18	264.00	264.50	264.00	+4.50	14	522
09:04:18	264.50	265.00	264.50	+5.00	1	508
09:04:18	265.50	266.50	265.00	+5.50	12	507
09:04:18	265.50	266.50	265.50	+6.00	12	495
09:04:18	266.00	266.50	266.00	+6.50	1	483
09:04:16	265.50	267.00	265.50	+6.00	2	482
09:04:13	265.50	267.00	267.00	+7.50	1	480
09:04:06	265.50	266.00	266.00	+6.50	1	479
09:04:00	265.50	266.00	266.00	+6.50	1	478
09:04:00	265.50	267.00	267.00	+7.50	1	477
09:03:58	265.50	267.00	267.00	+7.50	2	476
09:03:57	267.00	267.50	267.00	+7.50	1	474
09:03:56	267.50	268.00	267.50	+8.00	1	473
09:03:56	267.50	268.00	268.00	+8.50	1	472
09:03:54	267.50	268.00	268.00	+8.50	1	471
09:03:52	268.00	268.50	268.00	+8.50	1	470
09:03:48	267.50	268.00	268.00	+8.50	1	469
09:03:48	268.00	268.50	268.00	+8.50	3	468
09:03:48	268.50	269.00	268.50	+9.00	1	465
09:03:43	269.00	270.00	269.00	+9.50	6	464
09:03:43	269.50	270.00	269.50	+10.00	1	458
09:03:43	270.00	271.50	270.00	+10.50	5	457
09:03:43	270.50	271.50	270.50	+11.00	1	452
09:03:42	269.50	270.50	271.50	+12.00	2	451
09:03:42	269.50	270.50	271.00	+11.50	2	449
09:03:42	269.50	270.50	270.50	+11.00	1	447
09:03:41	269.50	270.50	269.50	+10.00	1	446
09:03:40	269.50	270.00	270.00	+10.50	1	445
09:03:39	269.50	270.00	270.00	+10.50	1	444
09:03:39	269.50	270.00	270.00	+10.50	1	443
09:03:36	269.50	270.00	270.00	+10.50	1	442
09:03:36	269.50	270.00	270.00	+10.50	1	441
09:03:36	269.50	270.00	270.00	+10.50	1	440
09:03:36	269.50	270.00	270.00	+10.50	1	439
09:03:30	269.00	270.00	269.00	+9.50	1	438
09:03:29	268.50	269.50	269.50	+10.00	1	437
09:03:29	268.50	269.00	269.00	+9.50	1	436
09:03:29	268.50	269.00	269.00	+9.50	1	435
09:03:23	268.00	268.50	268.50	+9.00	1	434
09:03:23	267.50	268.00	268.00	+8.50	4	433
09:03:23	267.50	268.00	268.00	+8.50	1	429
09:03:18	267.50	268.00	267.50	+8.00	1	428
09:03:16	266.00	267.00	267.00	+7.50	3	427
09:03:16	265.50	266.50	266.50	+7.00	5	424
09:03:15	265.50	266.00	266.00	+6.50	1	419
09:03:15	265.00	265.50	265.50	+6.00	5	418
09:03:13	265.00	265.50	265.50	+6.00	1	413
09:03:07	264.00	265.00	265.00	+5.50	1	412
09:03:04	264.00	265.00	265.00	+5.50	2	411
09:03:03	264.00	264.50	264.50	+5.00	2	409
09:03:02	264.00	265.00	264.00	+4.50	1	407
09:03:01	264.00	264.50	264.50	+5.00	1	406
09:02:58	265.00	265.50	265.00	+5.50	1	405
09:02:58	265.00	265.50	265.00	+5.50	1	404
09:02:54	264.00	265.00	265.00	+5.50	3	403
09:02:51	264.00	265.00	265.00	+5.50	1	400
09:02:47	264.00	265.00	264.00	+4.50	1	399
09:02:47	263.50	264.50	264.50	+5.00	1	398
09:02:46	263.50	264.50	264.50	+5.00	1	397
09:02:43	263.50	264.50	265.50	+6.00	2	396
09:02:43	263.50	264.50	265.00	+5.50	5	394
09:02:43	263.50	264.50	264.50	+5.00	3	389
09:02:43	264.00	264.50	264.00	+4.50	1	386
09:02:42	264.00	264.50	264.00	+4.50	4	385
09:02:42	263.50	264.00	264.00	+4.50	1	381
09:02:41	264.00	264.50	264.00	+4.50	1	380
09:02:35	264.00	265.00	264.00	+4.50	3	379
09:02:32	264.00	265.00	265.00	+5.50	1	376
09:02:25	263.50	264.50	264.50	+5.00	1	375
09:02:24	263.50	264.50	264.50	+5.00	1	374
09:02:19	264.50	265.50	264.50	+5.00	1	373
09:02:14	264.50	265.50	264.50	+5.00	1	372
09:02:11	264.50	265.00	265.00	+5.50	1	371
09:02:11	264.00	265.00	265.00	+5.50	2	370
09:02:10	264.00	264.50	264.50	+5.00	1	368
09:02:05	263.50	264.50	264.50	+5.00	1	367
09:02:05	263.50	264.50	264.50	+5.00	1	366
09:02:05	264.50	265.00	264.50	+5.00	1	365
09:02:02	265.00	266.00	265.00	+5.50	10	364
09:02:01	265.00	265.50	265.50	+6.00	1	354
09:02:00	265.50	266.00	265.50	+6.00	1	353
09:01:55	265.50	267.00	267.00	+7.50	1	352
09:01:54	266.50	267.50	266.00	+6.50	3	351
09:01:54	266.50	267.50	266.50	+7.00	3	348
09:01:51	266.50	268.00	268.00	+8.50	1	345
09:01:51	266.50	267.50	267.50	+8.00	1	344
09:01:50	267.50	268.00	267.50	+8.00	3	343
09:01:49	268.00	268.50	268.00	+8.50	2	340
09:01:48	268.00	268.50	268.00	+8.50	2	338
09:01:47	268.00	268.50	268.00	+8.50	1	336
09:01:46	268.50	269.50	268.50	+9.00	2	335
09:01:45	268.50	269.50	269.50	+10.00	1	333
09:01:44	269.00	269.50	269.00	+9.50	1	332
09:01:35	269.50	270.50	269.50	+10.00	2	331
09:01:35	269.50	270.00	270.50	+11.00	1	329
09:01:35	269.50	270.00	270.00	+10.50	1	328
09:01:32	268.50	269.50	269.50	+10.00	1	327
09:01:32	268.50	269.50	269.50	+10.00	1	326
09:01:31	268.50	270.00	268.50	+9.00	2	325
09:01:31	268.50	270.50	268.50	+9.00	2	323
09:01:30	269.50	270.50	269.50	+10.00	1	321
09:01:30	268.00	269.50	270.00	+10.50	3	320
09:01:30	268.00	269.50	269.50	+10.00	2	317
09:01:29	269.00	270.00	269.00	+9.50	1	315
09:01:29	269.00	270.00	269.00	+9.50	3	314
09:01:22	269.50	270.50	270.50	+11.00	1	311
09:01:22	270.00	270.50	270.00	+10.50	2	310
09:01:22	269.50	270.50	270.50	+11.00	1	308
09:01:21	269.00	270.00	270.00	+10.50	1	307
09:01:21	268.50	269.50	269.50	+10.00	1	306
09:01:21	269.00	270.00	270.00	+10.50	1	305
09:01:20	270.00	270.50	270.00	+10.50	1	304
09:01:20	270.00	270.50	270.00	+10.50	1	303
09:01:20	268.00	269.00	270.00	+10.50	1	302
09:01:20	268.00	269.00	269.00	+9.50	2	301
09:01:20	268.00	269.00	269.00	+9.50	1	299
09:01:18	268.50	269.00	268.50	+9.00	1	298
09:01:18	268.50	269.50	268.50	+9.00	1	297
09:01:18	269.00	269.50	269.00	+9.50	6	296
09:01:18	269.50	270.00	269.50	+10.00	3	290
09:01:18	270.00	270.50	270.00	+10.50	2	287
09:01:18	270.00	270.50	270.00	+10.50	1	285
09:01:18	270.00	270.50	270.00	+10.50	5	284
09:01:18	270.00	270.50	270.00	+10.50	1	279
09:01:16	270.00	271.00	270.00	+10.50	1	278
09:01:16	270.00	271.00	270.00	+10.50	1	277
09:01:16	270.50	271.50	270.50	+11.00	1	276
09:01:16	270.00	271.00	270.00	+10.50	1	275
09:01:16	270.00	270.50	270.50	+11.00	2	274
09:01:16	270.00	270.50	270.50	+11.00	1	272
09:01:13	271.00	271.50	271.00	+11.50	4	271
09:01:13	271.00	271.50	271.00	+11.50	1	267
09:01:12	271.50	272.00	271.50	+12.00	1	266
09:01:12	271.50	272.00	272.00	+12.50	1	265
09:01:11	271.50	272.00	271.50	+12.00	1	264
09:01:11	271.50	272.00	271.50	+12.00	1	263
09:01:11	271.50	272.50	271.50	+12.00	1	262
09:01:11	272.00	272.50	272.00	+12.50	5	261
09:01:10	273.00	273.50	273.00	+13.50	1	256
09:01:09	272.00	273.00	273.00	+13.50	1	255
09:01:07	272.50	273.50	272.50	+13.00	3	254
09:01:07	273.00	273.50	273.00	+13.50	2	251
09:01:04	272.00	273.00	273.00	+13.50	1	249
09:01:04	272.00	273.00	273.00	+13.50	1	248
09:01:03	272.00	273.00	273.00	+13.50	1	247
09:01:02	272.00	272.50	272.50	+13.00	1	246
09:01:01	271.50	272.50	272.50	+13.00	1	245
09:01:01	272.00	273.00	272.00	+12.50	2	244
09:01:01	272.50	273.00	272.50	+13.00	1	242
09:01:00	273.00	274.00	273.00	+13.50	1	241
09:00:59	272.50	273.50	273.50	+14.00	1	240
09:00:57	272.00	273.50	273.50	+14.00	1	239
09:00:56	273.00	273.50	273.00	+13.50	1	238
09:00:56	272.00	273.50	274.00	+14.50	1	237
09:00:56	272.00	273.50	273.50	+14.00	1	236
09:00:55	272.50	274.50	272.50	+13.00	2	235
09:00:55	272.00	273.00	273.00	+13.50	1	233
09:00:54	271.50	272.00	272.00	+12.50	1	232
09:00:53	271.50	272.50	273.00	+13.50	1	231
09:00:53	271.50	272.50	272.50	+13.00	1	230
09:00:53	272.00	272.50	272.00	+12.50	1	229
09:00:52	273.00	273.50	273.00	+13.50	1	228
09:00:51	272.50	274.50	272.50	+13.00	2	227
09:00:51	273.50	274.50	273.00	+13.50	1	225
09:00:51	273.50	274.50	273.50	+14.00	1	224
09:00:50	271.50	273.50	275.50	+16.00	1	223
09:00:50	271.50	273.50	275.00	+15.50	3	222
09:00:50	271.50	273.50	274.00	+14.50	4	219
09:00:50	271.50	273.50	273.50	+14.00	2	215
09:00:48	273.00	273.50	273.00	+13.50	1	213
09:00:48	270.00	274.00	274.00	+14.50	1	212
09:00:48	272.00	274.50	272.00	+12.50	3	211
09:00:48	270.50	271.50	272.00	+12.50	1	208
09:00:48	270.50	271.50	271.50	+12.00	1	207
09:00:48	270.00	271.00	271.00	+11.50	1	206
09:00:48	270.00	271.00	271.00	+11.50	1	205
09:00:48	271.00	272.00	271.00	+11.50	1	204
09:00:48	271.00	272.00	271.00	+11.50	1	203
09:00:47	271.00	272.00	272.00	+12.50	1	202
09:00:47	271.50	272.00	271.50	+12.00	1	201
09:00:47	271.50	272.50	271.50	+12.00	2	200
09:00:46	272.00	273.00	272.00	+12.50	3	198
09:00:46	272.50	273.50	272.50	+13.00	1	195
09:00:45	274.00	274.50	274.00	+14.50	1	194
09:00:44	272.50	274.00	274.00	+14.50	1	193
09:00:43	273.00	274.00	273.00	+13.50	1	192
09:00:43	273.50	275.00	273.50	+14.00	3	191
09:00:41	273.50	274.50	274.50	+15.00	1	188
09:00:40	274.00	274.50	274.00	+14.50	1	187
09:00:39	273.50	274.50	274.50	+15.00	1	186
09:00:37	272.50	273.50	273.50	+14.00	1	185
09:00:37	272.50	273.50	273.50	+14.00	1	184
09:00:36	272.50	274.00	274.00	+14.50	1	183
09:00:35	272.50	274.50	272.50	+13.00	1	182
09:00:34	272.00	273.00	273.00	+13.50	1	181
09:00:34	271.00	272.00	272.00	+12.50	4	180
09:00:34	271.00	271.50	271.50	+12.00	1	176
09:00:34	271.00	271.50	271.50	+12.00	5	175
09:00:34	271.00	271.50	271.50	+12.00	2	170
09:00:31	271.00	271.50	271.50	+12.00	1	168
09:00:31	271.00	271.50	271.50	+12.00	1	167
09:00:30	269.00	271.50	271.50	+12.00	1	166
09:00:29	269.00	271.50	271.50	+12.00	1	165
09:00:25	269.00	271.50	271.50	+12.00	1	164
09:00:25	269.00	271.50	271.50	+12.00	1	163
09:00:24	269.00	271.00	271.00	+11.50	1	162
09:00:24	269.00	271.00	271.00	+11.50	1	161
09:00:22	269.00	271.50	269.00	+9.50	1	160
09:00:22	269.00	271.00	271.00	+11.50	1	159
09:00:21	268.50	270.50	270.50	+11.00	1	158
09:00:21	268.50	271.00	268.50	+9.00	1	157
09:00:21	268.50	271.00	268.50	+9.00	1	156
09:00:21	268.00	268.50	271.00	+11.50	1	155
09:00:21	268.00	268.50	269.50	+10.00	4	154
09:00:21	268.00	268.50	269.00	+9.50	3	150
09:00:21	268.00	268.50	268.50	+9.00	2	147
09:00:20	268.00	268.50	268.50	+9.00	1	145
09:00:17	268.00	268.50	268.50	+9.00	1	144
09:00:17	268.00	269.00	269.00	+9.50	1	143
09:00:17	--	--	269.00	+9.50	142	142

　

其他人也逛...

LG 樂金217公升智慧變頻雙門冰箱GN-L217SVN(星辰銀)

PChome 購物儲值3,000元

MyCard 3000點虛擬點數卡

統一超商10000元虛擬商品卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【小米】紅米Redmi 14C 4G/128G(三入組)

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

麥當勞十塊麥克鷄塊即享券

NWT威技 WiFi智慧16L除濕機WDH-16EN

家樂福10000元好禮即享券(餘額型)

PChome 購物儲值1,000元

MyCard 5000點虛擬點數卡

App Store Card $ 1000 - 數位序號

羅技 MX Master 4 無線滑鼠

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

黃仁勳抵台　將拜訪客戶並與魏...

Uber Eats：當機緊急修復　可先...

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

‧美貿易代表：半導體關稅重要　...
‧中油：汽柴油價格連8凍　累計吸...
‧黃仁勳：Vera Rubin量產　台灣...

加密貨幣

比特幣BTC	76725.15	1,236.84	1.64%
以太幣ETH	2120.51	55.88	2.71%
瑞波幣XRP	1.36	0.03	1.97%
比特幣現金BCH	353.61	-6.56	-1.82%
萊特幣LTC	53.33	0.71	1.35%
卡達幣ADA	0.245333	0.00	1.20%
波場幣TRX	0.362232	0.00	0.09%
恆星幣XLM	0.148331	0.00	3.43%

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。