漲幅排行：1 旭暉應材 34.15 +3.102 上緯投控 99.30 +9.003 精　聯 32.25 +2.90

跌幅排行：1 圓　裕 40.55 -3.052 峰源-KY 56.20 -4.203 泰福-KY 53.00 -3.70

漲停排行：1 旭暉應材 34.15 +3.102 上緯投控 99.30 +9.003 精　聯 32.25 +2.90

最新[公告] 康霈*:公告本公司股票面額由「新台幣5元」變更為「新台幣0.5元」，公告期間：114年6月26日至114年9月25日。熱門[公告] 世界健身-KY:公告本公司名稱由「世界健身事業有限公司」更名為「世界健身股份有限公司」，公告期間114年6月2日至114年9月1日

更新報價

IET-KY (4971) 半導體業上櫃

150.00 ▼-3.00 -1.96% 6.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	4,235	149.50	12	150.00	22	153.50	155.00	148.00	153.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:36:11	150.00	150.50	150.00	-3.00	1	4235
11:34:49	149.50	150.00	150.00	-3.00	1	4234
11:34:46	149.50	150.00	150.00	-3.00	1	4233
11:34:38	149.50	150.00	150.00	-3.00	1	4232
11:34:38	149.50	150.00	150.00	-3.00	1	4231
11:33:44	149.50	150.00	150.00	-3.00	9	4230
11:33:43	149.50	150.00	150.00	-3.00	1	4221
11:33:04	149.50	150.00	150.00	-3.00	5	4220
11:33:01	149.50	150.00	150.00	-3.00	1	4215
11:32:48	149.50	150.00	150.00	-3.00	2	4214
11:32:34	149.50	150.00	150.00	-3.00	1	4212
11:32:33	149.50	150.50	149.50	-3.50	2	4211
11:32:22	149.50	150.50	149.50	-3.50	2	4209
11:32:16	150.00	150.50	149.50	-3.50	1	4207
11:32:16	150.00	150.50	150.00	-3.00	1	4206
11:32:12	150.00	150.50	150.00	-3.00	2	4205
11:32:04	150.00	150.50	150.00	-3.00	2	4203
11:32:03	150.00	150.50	150.00	-3.00	1	4201
11:32:00	150.00	150.50	150.00	-3.00	2	4200
11:31:54	150.00	150.50	150.00	-3.00	2	4198
11:29:16	150.00	150.50	150.00	-3.00	1	4196
11:29:07	149.50	150.00	150.00	-3.00	1	4195
11:27:49	149.50	150.00	150.00	-3.00	1	4194
11:27:49	149.50	150.00	150.00	-3.00	1	4193
11:23:52	149.50	150.00	150.00	-3.00	5	4192
11:23:50	149.50	150.50	149.50	-3.50	2	4187
11:23:45	149.50	150.50	149.50	-3.50	2	4185
11:23:42	150.00	150.50	150.00	-3.00	1	4183
11:23:40	149.50	150.00	150.00	-3.00	1	4182
11:23:36	150.00	150.50	149.50	-3.50	1	4181
11:23:36	150.00	150.50	150.00	-3.00	1	4180
11:23:31	150.00	150.50	150.00	-3.00	2	4179
11:23:18	150.00	150.50	150.00	-3.00	1	4177
11:23:09	150.00	150.50	150.00	-3.00	1	4176
11:22:27	149.50	150.00	150.00	-3.00	6	4175
11:21:46	149.50	150.00	150.00	-3.00	5	4169
11:19:49	149.00	149.50	149.50	-3.50	1	4164
11:19:34	149.00	149.50	149.50	-3.50	2	4163
11:19:34	149.00	149.50	149.50	-3.50	1	4161
11:18:29	149.00	149.50	149.50	-3.50	1	4160
11:18:26	149.00	150.00	149.00	-4.00	2	4159
11:18:24	149.00	150.00	149.00	-4.00	1	4157
11:18:24	149.00	149.50	149.50	-3.50	5	4156
11:18:24	149.00	150.00	149.00	-4.00	10	4151
11:18:16	149.50	150.00	149.00	-4.00	7	4141
11:18:16	149.50	150.00	149.50	-3.50	3	4134
11:18:13	149.50	150.00	149.50	-3.50	10	4131
11:17:47	150.00	150.50	149.50	-3.50	3	4121
11:17:47	150.00	150.50	150.00	-3.00	2	4118
11:17:24	149.50	150.00	150.00	-3.00	1	4116
11:17:22	149.50	150.00	150.00	-3.00	1	4115
11:17:22	149.50	150.00	150.00	-3.00	1	4114
11:17:21	149.50	150.00	150.00	-3.00	1	4113
11:17:17	150.00	150.50	150.00	-3.00	2	4112
11:17:03	149.00	150.00	150.00	-3.00	21	4110
11:15:47	149.00	150.00	150.00	-3.00	1	4089
11:15:47	149.00	149.50	149.50	-3.50	16	4088
11:15:18	148.50	149.00	149.00	-4.00	1	4072
11:14:31	148.50	149.50	148.50	-4.50	1	4071
11:14:21	148.50	149.50	148.50	-4.50	1	4070
11:14:14	148.50	149.00	149.00	-4.00	1	4069
11:14:08	149.00	149.50	148.50	-4.50	3	4068
11:14:08	149.00	149.50	149.00	-4.00	2	4065
11:13:50	149.00	149.50	148.50	-4.50	1	4063
11:13:50	149.00	149.50	149.00	-4.00	4	4062
11:12:47	148.50	149.00	149.00	-4.00	1	4058
11:12:15	149.00	149.50	149.00	-4.00	2	4057
11:12:10	148.50	149.00	149.00	-4.00	2	4055
11:12:10	148.50	149.00	148.50	-4.50	10	4053
11:12:09	149.00	149.50	149.00	-4.00	1	4043
11:12:06	149.00	149.50	149.00	-4.00	1	4042
11:12:04	148.50	149.50	148.50	-4.50	1	4041
11:12:01	149.00	149.50	149.00	-4.00	10	4040
11:11:56	149.00	149.50	149.00	-4.00	2	4030
11:11:55	149.00	149.50	149.00	-4.00	1	4028
11:11:50	149.00	149.50	149.00	-4.00	2	4027
11:11:47	149.00	149.50	149.00	-4.00	2	4025
11:11:37	149.00	149.50	149.00	-4.00	2	4023
11:11:34	149.00	149.50	148.50	-4.50	1	4021
11:11:34	149.00	149.50	149.00	-4.00	1	4020
11:11:29	148.50	149.00	149.00	-4.00	1	4019
11:11:29	149.00	149.50	149.00	-4.00	1	4018
11:11:28	149.00	149.50	149.00	-4.00	2	4017
11:11:26	149.00	149.50	149.00	-4.00	2	4015
11:11:24	148.50	149.00	149.00	-4.00	1	4013
11:11:24	149.00	149.50	149.00	-4.00	1	4012
11:11:23	148.50	149.00	149.00	-4.00	1	4011
11:11:23	149.00	149.50	149.00	-4.00	1	4010
11:11:23	149.00	149.50	149.00	-4.00	2	4009
11:11:17	149.00	149.50	149.00	-4.00	2	4007
11:11:15	149.00	149.50	149.00	-4.00	1	4005
11:11:12	149.00	149.50	149.00	-4.00	1	4004
11:11:10	149.00	149.50	149.00	-4.00	1	4003
11:11:08	149.00	149.50	149.00	-4.00	10	4002
11:11:05	149.00	149.50	149.00	-4.00	10	3992
11:10:52	149.00	150.00	149.00	-4.00	10	3982
11:10:43	149.00	150.00	149.00	-4.00	1	3972
11:10:34	149.00	150.00	149.00	-4.00	2	3971
11:10:26	149.00	150.00	149.00	-4.00	2	3969
11:10:22	149.50	150.00	149.50	-3.50	1	3967
11:10:18	149.50	150.00	149.50	-3.50	2	3966
11:10:12	149.50	150.00	149.50	-3.50	1	3964
11:10:11	149.00	149.50	149.50	-3.50	1	3963
11:10:11	149.50	150.00	149.50	-3.50	2	3962
11:10:05	149.00	149.50	149.50	-3.50	2	3960
11:10:05	149.50	150.00	149.50	-3.50	1	3958
11:10:00	149.00	149.50	149.50	-3.50	1	3957
11:10:00	149.50	150.00	149.50	-3.50	2	3956
11:09:54	149.50	150.00	149.50	-3.50	1	3954
11:09:50	149.50	150.00	149.50	-3.50	10	3953
11:09:47	149.50	150.00	149.50	-3.50	1	3943
11:09:32	149.50	150.00	149.50	-3.50	2	3942
11:09:29	149.50	150.00	149.50	-3.50	2	3940
11:09:20	149.50	150.00	149.50	-3.50	2	3938
11:09:08	149.00	149.50	149.50	-3.50	20	3936
11:08:40	149.00	149.50	149.00	-4.00	2	3916
11:08:23	149.00	149.50	149.00	-4.00	1	3914
11:08:14	149.00	149.50	149.00	-4.00	1	3913
11:08:09	149.00	149.50	149.00	-4.00	5	3912
11:08:04	149.00	149.50	149.00	-4.00	2	3907
11:08:03	149.00	149.50	149.00	-4.00	1	3905
11:07:59	149.00	149.50	149.00	-4.00	1	3904
11:07:42	149.00	149.50	149.00	-4.00	1	3903
11:06:59	149.00	149.50	149.00	-4.00	1	3902
11:06:57	149.00	149.50	149.00	-4.00	1	3901
11:06:51	149.00	149.50	149.00	-4.00	2	3900
11:06:44	149.00	149.50	149.00	-4.00	1	3898
11:06:40	149.00	149.50	149.00	-4.00	2	3897
11:06:33	149.00	149.50	149.00	-4.00	2	3895
11:06:25	149.50	150.00	149.50	-3.50	1	3893
11:06:24	149.50	150.00	149.50	-3.50	5	3892
11:06:21	149.50	150.00	149.50	-3.50	1	3887
11:06:20	149.50	150.00	149.50	-3.50	5	3886
11:06:12	149.50	150.00	149.50	-3.50	5	3881
11:06:00	149.50	150.00	149.50	-3.50	2	3876
11:05:51	150.00	150.50	150.00	-3.00	2	3874
11:05:44	149.50	150.00	150.00	-3.00	1	3872
11:05:33	149.50	150.00	150.00	-3.00	3	3871
11:05:33	149.50	150.00	150.00	-3.00	1	3868
11:04:42	149.50	150.00	149.50	-3.50	1	3867
11:04:36	149.50	150.00	149.50	-3.50	1	3866
11:04:25	149.50	150.00	149.50	-3.50	1	3865
11:03:54	149.50	150.00	149.50	-3.50	1	3864
11:03:01	150.00	150.50	150.00	-3.00	1	3863
11:02:57	150.00	150.50	150.00	-3.00	2	3862
11:02:53	150.00	150.50	150.00	-3.00	1	3860
11:02:46	150.00	150.50	150.00	-3.00	2	3859
11:02:43	150.00	150.50	150.00	-3.00	2	3857
11:02:31	150.00	150.50	150.00	-3.00	1	3855
11:02:26	150.00	150.50	150.00	-3.00	1	3854
11:02:25	150.00	150.50	150.00	-3.00	3	3853
10:59:47	150.00	150.50	150.00	-3.00	1	3850
10:58:13	150.00	150.50	150.00	-3.00	1	3849
10:56:07	150.00	150.50	150.00	-3.00	1	3848
10:55:57	150.50	151.00	150.50	-2.50	2	3847
10:55:55	150.50	151.00	150.50	-2.50	5	3845
10:55:31	150.50	151.00	150.50	-2.50	1	3840
10:55:21	150.50	151.00	150.50	-2.50	1	3839
10:54:32	150.50	151.00	151.00	-2.00	1	3838
10:53:52	150.50	151.00	151.00	-2.00	1	3837
10:53:52	150.50	151.00	150.50	-2.50	3	3836
10:53:45	150.50	151.00	150.50	-2.50	3	3833
10:53:38	150.50	151.00	151.00	-2.00	5	3830
10:53:15	150.00	151.00	151.00	-2.00	2	3825
10:51:59	150.00	150.50	150.50	-2.50	1	3823
10:50:15	150.00	151.00	150.00	-3.00	1	3822
10:50:14	150.50	151.00	150.50	-2.50	1	3821
10:50:06	150.00	150.50	150.50	-2.50	7	3820
10:50:06	150.00	150.50	150.50	-2.50	5	3813
10:49:51	150.00	150.50	150.50	-2.50	2	3808
10:49:42	150.00	150.50	150.50	-2.50	2	3806
10:49:38	150.00	150.50	150.50	-2.50	5	3804
10:48:48	150.00	150.50	150.00	-3.00	1	3799
10:48:36	150.00	150.50	150.00	-3.00	1	3798
10:47:05	149.50	150.00	150.00	-3.00	1	3797
10:46:59	150.00	150.50	150.00	-3.00	2	3796
10:46:56	149.50	150.00	150.00	-3.00	1	3794
10:46:11	149.50	150.50	149.50	-3.50	1	3793
10:46:09	149.50	150.00	150.00	-3.00	1	3792
10:46:03	150.00	150.50	150.00	-3.00	2	3791
10:45:41	149.50	150.00	150.00	-3.00	1	3789
10:45:37	149.50	150.00	150.00	-3.00	1	3788
10:45:37	150.00	150.50	150.00	-3.00	2	3787
10:45:21	149.50	150.00	150.00	-3.00	10	3785
10:45:10	150.00	150.50	150.00	-3.00	2	3775
10:44:37	149.50	150.00	150.00	-3.00	1	3773
10:44:28	149.50	150.00	150.00	-3.00	1	3772
10:44:22	149.50	150.00	150.00	-3.00	1	3771
10:44:22	149.50	150.50	149.50	-3.50	1	3770
10:43:53	150.00	150.50	150.00	-3.00	1	3769
10:43:33	150.00	150.50	150.00	-3.00	1	3768
10:43:32	150.00	150.50	150.00	-3.00	1	3767
10:43:29	149.50	150.00	150.00	-3.00	1	3766
10:43:26	149.50	150.00	150.00	-3.00	1	3765
10:43:26	150.00	150.50	150.00	-3.00	1	3764
10:43:24	150.00	150.50	150.00	-3.00	2	3763
10:43:23	149.50	150.00	150.00	-3.00	1	3761
10:43:21	150.00	150.50	150.00	-3.00	1	3760
10:43:20	150.00	150.50	150.00	-3.00	1	3759
10:43:20	149.50	150.00	150.00	-3.00	1	3758
10:43:04	149.50	150.50	149.50	-3.50	2	3757
10:42:51	150.00	150.50	150.00	-3.00	1	3755
10:42:44	150.00	150.50	150.00	-3.00	2	3754
10:42:32	150.00	150.50	150.00	-3.00	1	3752
10:42:12	149.50	150.00	150.00	-3.00	1	3751
10:42:05	150.00	150.50	150.00	-3.00	2	3750
10:41:46	150.00	150.50	150.00	-3.00	1	3748
10:41:44	149.50	150.00	150.00	-3.00	1	3747
10:41:39	150.00	150.50	150.00	-3.00	1	3746
10:41:03	150.00	150.50	150.00	-3.00	1	3745
10:41:03	150.00	150.50	150.00	-3.00	1	3744
10:41:02	149.50	150.00	150.00	-3.00	1	3743
10:40:43	149.50	150.50	149.50	-3.50	2	3742
10:40:26	150.00	150.50	150.00	-3.00	1	3740
10:40:08	149.50	150.00	150.00	-3.00	1	3739
10:40:01	149.50	150.00	150.00	-3.00	6	3738
10:39:53	150.00	150.50	150.00	-3.00	1	3732
10:39:51	150.00	150.50	150.00	-3.00	5	3731
10:38:59	149.50	150.00	150.00	-3.00	1	3726
10:37:18	149.50	150.00	150.00	-3.00	2	3725
10:37:18	150.00	150.50	150.00	-3.00	1	3723
10:36:50	149.50	150.00	150.00	-3.00	1	3722
10:36:12	150.00	150.50	150.00	-3.00	2	3721
10:35:49	149.50	150.00	150.00	-3.00	3	3719
10:35:29	150.00	150.50	150.00	-3.00	1	3716
10:35:21	149.50	150.00	150.00	-3.00	1	3715
10:34:32	149.50	150.00	150.00	-3.00	2	3714
10:34:00	150.00	150.50	150.00	-3.00	1	3712
10:33:44	149.50	150.00	150.00	-3.00	1	3711
10:33:26	150.00	150.50	150.00	-3.00	1	3710
10:33:17	150.00	150.50	150.00	-3.00	1	3709
10:32:44	149.50	150.00	150.00	-3.00	1	3708
10:32:44	150.00	150.50	150.00	-3.00	1	3707
10:32:40	150.00	150.50	150.00	-3.00	1	3706
10:32:32	150.00	150.50	150.00	-3.00	1	3705
10:32:32	149.50	150.00	150.00	-3.00	2	3704
10:32:32	150.00	150.50	150.00	-3.00	1	3702
10:32:22	149.50	150.00	150.00	-3.00	3	3701
10:32:16	150.00	150.50	150.00	-3.00	1	3698
10:32:16	150.00	150.50	150.00	-3.00	1	3697
10:32:15	150.00	150.50	150.00	-3.00	4	3696
10:32:12	150.00	150.50	150.00	-3.00	1	3692
10:32:12	150.00	150.50	150.00	-3.00	1	3691
10:32:10	150.00	150.50	150.00	-3.00	1	3690
10:32:06	150.00	150.50	150.00	-3.00	1	3689
10:32:04	150.00	150.50	150.00	-3.00	1	3688
10:31:55	150.00	150.50	150.00	-3.00	1	3687
10:31:51	150.00	150.50	150.00	-3.00	1	3686
10:31:10	150.00	150.50	150.00	-3.00	1	3685
10:30:35	150.00	150.50	150.00	-3.00	1	3684
10:30:16	150.00	150.50	150.50	-2.50	1	3683
10:30:02	150.50	151.00	150.50	-2.50	1	3682
10:29:55	150.00	150.50	150.50	-2.50	1	3681
10:29:44	150.00	150.50	150.50	-2.50	3	3680
10:29:42	150.00	150.50	150.50	-2.50	1	3677
10:29:34	150.00	150.50	150.50	-2.50	1	3676
10:29:22	150.00	151.00	151.00	-2.00	1	3675
10:29:22	150.00	150.50	150.50	-2.50	3	3674
10:29:22	150.00	150.50	150.50	-2.50	5	3671
10:29:21	150.50	151.00	150.50	-2.50	6	3666
10:29:21	150.50	151.00	150.50	-2.50	6	3660
10:29:21	150.50	151.00	150.50	-2.50	12	3654
10:29:20	150.50	151.00	151.00	-2.00	1	3642
10:29:18	150.50	151.00	151.00	-2.00	1	3641
10:29:15	150.50	151.00	151.00	-2.00	10	3640
10:29:11	150.50	151.00	151.00	-2.00	10	3630
10:29:08	150.50	151.00	151.00	-2.00	1	3620
10:29:03	150.50	151.00	151.00	-2.00	1	3619
10:28:48	150.50	151.00	151.00	-2.00	1	3618
10:28:31	150.50	151.00	151.00	-2.00	2	3617
10:28:23	150.50	151.00	151.00	-2.00	1	3615
10:27:27	150.50	151.00	151.00	-2.00	1	3614
10:27:27	150.50	151.00	151.00	-2.00	1	3613
10:27:27	150.50	151.00	151.00	-2.00	1	3612
10:26:53	150.50	151.00	150.50	-2.50	1	3611
10:25:51	150.50	151.00	150.50	-2.50	1	3610
10:25:20	150.50	151.00	150.50	-2.50	1	3609
10:25:10	150.50	151.00	150.50	-2.50	1	3608
10:24:45	150.00	150.50	150.50	-2.50	1	3607
10:24:45	150.00	150.50	150.50	-2.50	3	3606
10:24:43	150.00	150.50	150.50	-2.50	3	3603
10:24:39	150.00	150.50	150.50	-2.50	1	3600
10:24:28	150.00	150.50	150.50	-2.50	1	3599
10:24:19	150.00	150.50	150.50	-2.50	1	3598
10:24:18	150.00	150.50	150.50	-2.50	1	3597
10:24:17	150.00	150.50	150.50	-2.50	1	3596
10:24:05	150.00	150.50	150.50	-2.50	1	3595
10:24:02	150.00	150.50	150.50	-2.50	1	3594
10:23:58	150.00	150.50	150.50	-2.50	1	3593
10:23:27	150.00	150.50	150.50	-2.50	1	3592
10:22:59	150.00	150.50	150.50	-2.50	1	3591
10:22:36	150.00	150.50	150.00	-3.00	2	3590
10:22:23	150.00	150.50	150.50	-2.50	1	3588
10:22:20	150.00	150.50	150.50	-2.50	2	3587
10:22:17	150.00	150.50	150.50	-2.50	1	3585
10:22:07	150.00	150.50	150.50	-2.50	2	3584
10:21:57	150.00	150.50	150.50	-2.50	1	3582
10:21:53	150.00	150.50	150.50	-2.50	1	3581
10:21:45	150.00	150.50	150.50	-2.50	1	3580
10:21:36	149.50	150.00	150.00	-3.00	1	3579
10:21:36	149.50	150.00	150.00	-3.00	12	3578
10:21:23	149.50	150.00	149.50	-3.50	2	3566
10:21:07	149.50	150.00	150.00	-3.00	1	3564
10:20:27	149.50	150.00	150.00	-3.00	2	3563
10:19:04	149.00	149.50	149.50	-3.50	2	3561
10:19:00	149.00	149.50	149.50	-3.50	2	3559
10:18:42	149.50	150.00	149.50	-3.50	1	3557
10:18:42	149.50	150.00	149.50	-3.50	1	3556
10:18:42	149.50	150.00	149.50	-3.50	1	3555
10:18:27	149.50	150.00	149.50	-3.50	1	3554
10:18:18	149.50	150.00	149.50	-3.50	2	3553
10:17:36	149.50	150.00	150.00	-3.00	1	3551
10:17:35	150.00	150.50	150.00	-3.00	10	3550
10:17:35	150.00	150.50	150.00	-3.00	1	3540
10:17:04	150.00	150.50	150.50	-2.50	2	3539
10:16:58	150.00	150.50	150.50	-2.50	1	3537
10:16:53	150.00	150.50	150.50	-2.50	1	3536
10:16:50	150.00	150.50	150.50	-2.50	1	3535
10:16:50	150.50	151.00	150.50	-2.50	1	3534
10:16:47	150.00	150.50	150.50	-2.50	1	3533
10:16:46	150.00	150.50	150.50	-2.50	1	3532
10:16:45	150.00	150.50	150.50	-2.50	1	3531
10:16:45	150.00	150.50	150.50	-2.50	1	3530
10:16:45	150.00	150.50	150.50	-2.50	1	3529
10:16:45	150.00	150.50	150.50	-2.50	1	3528
10:16:44	150.00	150.50	150.50	-2.50	3	3527
10:16:42	150.00	150.50	150.50	-2.50	2	3524
10:16:39	150.00	150.50	150.50	-2.50	1	3522
10:16:36	150.00	150.50	150.50	-2.50	1	3521
10:16:24	150.00	150.50	150.50	-2.50	1	3520
10:16:23	150.00	150.50	150.50	-2.50	1	3519
10:16:23	150.00	150.50	150.50	-2.50	1	3518
10:16:10	150.00	150.50	150.00	-3.00	5	3517
10:15:44	150.00	150.50	150.00	-3.00	1	3512
10:15:39	149.50	150.00	150.00	-3.00	40	3511
10:15:39	149.00	149.50	149.50	-3.50	28	3471
10:15:00	149.00	149.50	149.00	-4.00	1	3443
10:14:43	149.00	149.50	149.00	-4.00	1	3442
10:14:16	149.00	149.50	149.00	-4.00	2	3441
10:14:03	149.00	149.50	149.00	-4.00	1	3439
10:13:37	149.00	149.50	149.00	-4.00	2	3438
10:13:25	149.00	149.50	149.50	-3.50	2	3436
10:13:12	149.00	149.50	149.50	-3.50	1	3434
10:12:56	149.00	149.50	149.00	-4.00	1	3433
10:12:52	149.00	149.50	149.00	-4.00	1	3432
10:12:46	149.00	149.50	149.00	-4.00	1	3431
10:12:20	149.00	149.50	149.00	-4.00	1	3430
10:12:16	149.00	149.50	149.00	-4.00	1	3429
10:12:15	149.00	149.50	149.00	-4.00	1	3428
10:12:03	149.00	150.00	149.00	-4.00	5	3427
10:11:58	149.50	150.00	149.50	-3.50	1	3422
10:11:53	149.50	150.00	149.50	-3.50	1	3421
10:11:49	149.50	150.00	149.50	-3.50	1	3420
10:11:45	149.50	150.00	149.50	-3.50	6	3419
10:11:29	149.50	150.00	149.50	-3.50	2	3413
10:11:18	149.50	150.00	149.50	-3.50	1	3411
10:11:03	150.00	150.50	150.00	-3.00	4	3410
10:11:03	150.00	150.50	150.00	-3.00	12	3406
10:10:35	150.00	150.50	150.00	-3.00	5	3394
10:10:08	149.50	150.00	150.00	-3.00	19	3389
10:09:51	149.50	150.00	150.00	-3.00	4	3370
10:09:50	149.50	150.00	150.00	-3.00	1	3366
10:09:39	149.50	150.00	150.00	-3.00	5	3365
10:09:18	149.50	150.00	150.00	-3.00	1	3360
10:09:17	149.50	150.00	149.50	-3.50	6	3359
10:09:12	149.00	149.50	150.00	-3.00	18	3353
10:09:12	149.00	149.50	149.50	-3.50	12	3335
10:09:11	149.00	149.50	149.00	-4.00	1	3323
10:09:06	149.00	149.50	149.00	-4.00	5	3322
10:08:56	149.00	149.50	149.00	-4.00	1	3317
10:08:54	149.00	149.50	149.00	-4.00	1	3316
10:08:43	149.50	150.00	149.50	-3.50	3	3315
10:08:41	149.50	150.00	149.50	-3.50	1	3312
10:08:40	149.50	150.00	149.50	-3.50	1	3311
10:08:39	149.50	150.00	149.50	-3.50	1	3310
10:08:28	149.50	150.00	149.50	-3.50	1	3309
10:08:23	149.50	150.00	149.50	-3.50	1	3308
10:08:23	149.50	150.00	149.50	-3.50	2	3307
10:08:22	149.50	150.00	149.50	-3.50	1	3305
10:08:17	149.50	150.00	149.50	-3.50	1	3304
10:08:13	149.50	150.00	150.00	-3.00	1	3303
10:08:08	149.50	150.00	150.00	-3.00	1	3302
10:07:56	149.50	150.00	150.00	-3.00	1	3301
10:07:56	149.50	150.00	150.00	-3.00	1	3300
10:07:52	149.50	150.00	150.00	-3.00	1	3299
10:07:52	149.50	150.00	150.00	-3.00	1	3298
10:07:51	149.00	149.50	149.50	-3.50	19	3297
10:07:51	149.00	149.50	149.50	-3.50	2	3278
10:07:42	149.00	149.50	149.00	-4.00	1	3276
10:07:42	148.50	149.00	149.00	-4.00	24	3275
10:07:42	148.50	149.00	149.00	-4.00	2	3251
10:07:31	148.50	149.00	148.50	-4.50	2	3249
10:07:20	148.50	149.00	148.50	-4.50	1	3247
10:07:20	148.00	148.50	148.50	-4.50	1	3246
10:07:19	148.50	149.00	148.50	-4.50	8	3245
10:07:19	148.50	149.00	148.50	-4.50	1	3237
10:07:18	148.50	149.00	148.50	-4.50	1	3236
10:07:15	148.50	149.00	148.50	-4.50	2	3235
10:07:13	148.50	149.00	148.50	-4.50	3	3233
10:07:10	148.50	149.00	148.50	-4.50	1	3230
10:07:07	148.50	149.00	148.50	-4.50	1	3229
10:07:06	148.50	149.00	148.50	-4.50	1	3228
10:07:06	148.50	149.00	148.50	-4.50	1	3227
10:07:06	148.50	149.00	148.50	-4.50	1	3226
10:07:02	148.50	149.00	148.50	-4.50	1	3225
10:07:01	148.50	149.00	148.50	-4.50	1	3224
10:07:01	148.50	149.00	148.50	-4.50	2	3223
10:07:00	148.50	149.00	148.50	-4.50	1	3221
10:06:58	148.50	149.00	148.50	-4.50	1	3220
10:06:49	148.50	149.00	148.50	-4.50	1	3219
10:06:49	148.50	149.00	148.50	-4.50	1	3218
10:06:42	148.50	149.00	148.50	-4.50	1	3217
10:06:36	148.00	148.50	148.50	-4.50	2	3216
10:06:36	148.00	149.00	148.00	-5.00	4	3214
10:06:36	148.00	149.00	148.00	-5.00	1	3210
10:06:34	148.50	149.00	148.50	-4.50	2	3209
10:06:29	148.50	149.00	148.50	-4.50	1	3207
10:06:29	148.00	149.00	148.00	-5.00	2	3206
10:06:28	148.50	149.00	148.50	-4.50	3	3204
10:06:28	148.50	149.00	148.50	-4.50	16	3201
10:06:20	148.50	149.00	148.50	-4.50	5	3185
10:06:19	149.00	149.50	149.00	-4.00	2	3180
10:06:18	148.50	149.00	149.00	-4.00	1	3178
10:06:13	148.50	149.00	149.00	-4.00	1	3177
10:06:11	149.00	149.50	149.00	-4.00	2	3176
10:06:11	149.00	149.50	149.00	-4.00	1	3174
10:06:10	149.00	149.50	149.00	-4.00	1	3173
10:06:09	149.00	149.50	149.00	-4.00	1	3172
10:06:05	149.00	149.50	149.00	-4.00	1	3171
10:06:00	148.50	149.50	148.50	-4.50	1	3170
10:06:00	149.00	149.50	148.50	-4.50	2	3169
10:06:00	149.00	149.50	149.00	-4.00	3	3167
10:06:00	148.50	149.00	149.00	-4.00	2	3164
10:06:00	148.50	149.00	149.00	-4.00	5	3162
10:06:00	148.50	149.00	149.00	-4.00	12	3157
10:05:51	148.50	149.00	148.50	-4.50	2	3145
10:05:51	148.50	149.00	148.50	-4.50	1	3143
10:05:49	148.50	149.00	148.50	-4.50	2	3142
10:05:48	148.50	149.00	148.50	-4.50	2	3140
10:05:47	148.50	149.00	148.50	-4.50	1	3138
10:05:42	148.50	149.00	148.50	-4.50	2	3137
10:05:41	148.50	149.00	148.50	-4.50	1	3135
10:05:39	148.00	148.50	148.50	-4.50	3	3134
10:05:39	148.50	149.00	148.50	-4.50	1	3131
10:05:36	148.50	149.00	148.50	-4.50	2	3130
10:05:36	148.50	149.00	148.50	-4.50	1	3128
10:05:35	148.50	149.00	148.50	-4.50	1	3127
10:05:34	148.50	149.00	148.50	-4.50	1	3126
10:05:34	148.00	148.50	148.50	-4.50	2	3125
10:05:34	148.50	149.00	148.50	-4.50	3	3123
10:05:31	148.00	148.50	148.50	-4.50	2	3120
10:05:31	148.00	148.50	148.50	-4.50	1	3118
10:05:31	148.50	149.00	148.50	-4.50	2	3117
10:05:31	148.50	149.00	148.50	-4.50	14	3115
10:05:31	148.50	149.00	148.50	-4.50	20	3101
10:05:31	148.50	149.00	148.50	-4.50	1	3081
10:05:30	148.50	149.00	148.50	-4.50	1	3080
10:05:28	148.50	149.00	148.50	-4.50	5	3079
10:05:24	148.50	149.00	148.50	-4.50	4	3074
10:05:22	148.50	149.00	148.50	-4.50	1	3070
10:05:22	148.50	149.00	148.50	-4.50	1	3069
10:05:22	148.50	149.00	148.50	-4.50	1	3068
10:05:19	149.00	149.50	149.00	-4.00	1	3067
10:05:18	148.50	149.00	149.00	-4.00	3	3066
10:05:18	149.00	149.50	149.00	-4.00	2	3063
10:05:17	149.00	149.50	149.00	-4.00	3	3061
10:05:15	149.00	149.50	149.00	-4.00	1	3058
10:05:15	149.00	149.50	149.00	-4.00	2	3057
10:05:14	149.00	149.50	149.00	-4.00	1	3055
10:05:13	149.00	149.50	149.00	-4.00	1	3054
10:05:12	149.00	149.50	149.00	-4.00	1	3053
10:05:09	148.50	149.00	149.00	-4.00	1	3052
10:05:08	148.50	149.00	149.00	-4.00	1	3051
10:05:07	149.00	149.50	149.00	-4.00	3	3050
10:05:07	149.00	149.50	149.00	-4.00	1	3047
10:05:07	149.00	149.50	149.00	-4.00	1	3046
10:05:06	149.00	149.50	149.00	-4.00	1	3045
10:05:06	148.50	149.00	149.00	-4.00	1	3044
10:05:06	149.00	149.50	149.00	-4.00	1	3043
10:05:06	149.00	149.50	149.00	-4.00	1	3042
10:05:04	149.00	149.50	149.00	-4.00	1	3041
10:05:03	149.00	149.50	149.00	-4.00	1	3040
10:05:01	149.00	149.50	149.00	-4.00	1	3039
10:05:00	148.50	149.00	149.00	-4.00	1	3038
10:05:00	149.00	149.50	149.00	-4.00	1	3037
10:04:59	148.50	149.00	149.00	-4.00	1	3036
10:04:58	149.00	149.50	149.00	-4.00	2	3035
10:04:58	149.00	149.50	149.00	-4.00	4	3033
10:04:58	149.00	149.50	149.00	-4.00	5	3029
10:04:57	149.00	149.50	149.00	-4.00	1	3024
10:04:56	149.00	149.50	149.00	-4.00	1	3023
10:04:55	149.00	149.50	149.00	-4.00	1	3022
10:04:54	149.00	149.50	149.00	-4.00	1	3021
10:04:53	149.00	149.50	149.00	-4.00	1	3020
10:04:52	149.00	149.50	149.50	-3.50	1	3019
10:04:51	149.00	149.50	149.00	-4.00	2	3018
10:04:51	149.00	149.50	149.00	-4.00	3	3016
10:04:48	149.00	149.50	149.00	-4.00	1	3013
10:04:48	149.00	149.50	149.00	-4.00	1	3012
10:04:47	148.50	149.50	149.50	-3.50	5	3011
10:04:47	148.50	149.00	149.00	-4.00	3	3006
10:04:43	149.00	149.50	149.00	-4.00	4	3003
10:04:43	149.00	150.00	149.00	-4.00	2	2999
10:04:43	149.00	150.00	149.00	-4.00	2	2997
10:04:43	149.00	150.00	149.00	-4.00	13	2995
10:04:43	149.00	150.00	149.00	-4.00	15	2982
10:04:43	149.00	150.00	149.00	-4.00	1	2967
10:04:43	149.00	150.00	149.00	-4.00	3	2966
10:04:42	149.50	150.00	149.50	-3.50	1	2963
10:04:41	149.50	150.00	149.50	-3.50	1	2962
10:04:40	149.00	149.50	149.50	-3.50	1	2961
10:04:39	149.50	150.00	149.50	-3.50	1	2960
10:04:38	149.50	150.00	149.50	-3.50	1	2959
10:04:36	149.00	149.50	149.50	-3.50	2	2958
10:04:36	149.50	150.00	149.50	-3.50	1	2956
10:04:36	149.50	150.00	149.50	-3.50	1	2955
10:04:36	149.50	150.00	149.50	-3.50	3	2954
10:04:36	149.50	150.00	149.50	-3.50	1	2951
10:04:35	149.50	150.00	149.50	-3.50	1	2950
10:04:33	149.50	150.00	149.50	-3.50	2	2949
10:04:32	149.50	150.00	149.50	-3.50	1	2947
10:04:32	149.50	150.00	149.50	-3.50	1	2946
10:04:32	149.50	150.00	149.50	-3.50	5	2945
10:04:32	149.50	150.00	149.50	-3.50	1	2940
10:04:31	149.50	150.00	149.50	-3.50	1	2939
10:04:29	149.50	150.00	149.50	-3.50	10	2938
10:04:29	149.50	150.00	149.50	-3.50	1	2928
10:04:28	149.50	150.00	149.50	-3.50	1	2927
10:04:26	149.50	150.00	149.50	-3.50	3	2926
10:04:21	149.50	150.00	149.50	-3.50	1	2923
10:04:21	149.50	150.00	149.50	-3.50	2	2922
10:04:13	149.50	150.00	149.50	-3.50	1	2920
10:04:13	149.50	150.00	149.50	-3.50	1	2919
10:04:13	149.50	150.00	149.50	-3.50	1	2918
10:04:13	149.50	150.00	149.50	-3.50	1	2917
10:04:12	149.50	150.00	150.00	-3.00	1	2916
10:04:11	149.50	150.00	150.00	-3.00	1	2915
10:04:04	150.00	150.50	150.00	-3.00	8	2914
10:04:04	150.00	150.50	150.00	-3.00	21	2906
10:04:04	150.00	150.50	150.00	-3.00	10	2885
10:04:00	150.00	150.50	150.00	-3.00	1	2875
10:03:57	150.00	150.50	150.00	-3.00	2	2874
10:03:55	150.00	150.50	150.00	-3.00	1	2872
10:03:54	150.00	150.50	150.00	-3.00	1	2871
10:03:48	150.00	150.50	150.00	-3.00	1	2870
10:03:48	150.00	150.50	150.00	-3.00	2	2869
10:03:45	150.00	150.50	150.00	-3.00	1	2867
10:03:29	150.00	150.50	150.00	-3.00	4	2866
10:03:29	150.00	150.50	150.00	-3.00	1	2862
10:03:12	150.50	151.00	150.50	-2.50	5	2861
10:03:12	150.50	151.00	150.50	-2.50	12	2856
10:03:12	150.50	151.00	150.50	-2.50	11	2844
10:03:03	150.50	151.00	151.00	-2.00	1	2833
10:02:55	150.50	151.00	151.00	-2.00	1	2832
10:02:55	150.50	151.00	151.00	-2.00	1	2831
10:02:52	150.50	151.00	151.00	-2.00	1	2830
10:02:52	150.50	151.00	151.00	-2.00	1	2829
10:02:42	150.50	151.00	151.00	-2.00	1	2828
10:02:42	150.50	151.00	151.00	-2.00	1	2827
10:02:41	150.50	151.00	151.00	-2.00	3	2826
10:02:41	150.50	151.00	151.00	-2.00	1	2823
10:02:33	150.50	151.00	151.00	-2.00	1	2822
10:02:30	150.50	151.00	151.00	-2.00	1	2821
10:02:28	150.50	151.00	151.00	-2.00	8	2820
10:02:22	150.50	151.00	151.00	-2.00	1	2812
10:02:20	150.50	151.00	151.00	-2.00	1	2811
10:02:16	151.00	151.50	151.00	-2.00	1	2810
10:02:13	151.00	151.50	151.00	-2.00	1	2809
10:02:09	150.50	151.50	151.50	-1.50	1	2808
10:02:09	150.50	151.00	151.00	-2.00	1	2807
10:01:58	150.50	151.50	151.50	-1.50	1	2806
10:01:57	151.00	151.50	151.00	-2.00	9	2805
10:01:49	150.50	151.00	151.00	-2.00	3	2796
10:01:49	150.50	151.00	151.00	-2.00	4	2793
10:01:49	150.50	151.00	151.00	-2.00	12	2789
10:01:49	150.50	151.00	151.00	-2.00	8	2777
10:01:49	150.50	151.00	151.00	-2.00	16	2769
10:01:49	150.50	151.00	151.00	-2.00	1	2753
10:01:48	150.50	151.00	151.00	-2.00	2	2752
10:01:47	150.50	151.00	150.50	-2.50	1	2750
10:01:38	150.50	151.00	151.00	-2.00	1	2749
10:01:24	150.50	151.00	151.00	-2.00	1	2748
10:00:41	150.50	151.00	151.00	-2.00	2	2747
10:00:23	150.50	151.00	150.50	-2.50	1	2745
10:00:10	150.50	151.00	150.50	-2.50	1	2744
10:00:09	150.50	151.00	150.50	-2.50	1	2743
09:59:54	150.50	151.00	150.50	-2.50	20	2742
09:59:43	150.50	151.00	150.50	-2.50	1	2722
09:58:32	150.50	151.00	150.50	-2.50	1	2721
09:58:32	150.50	151.00	151.00	-2.00	7	2720
09:58:29	150.50	151.00	150.50	-2.50	2	2713
09:58:25	150.50	151.00	150.50	-2.50	2	2711
09:58:19	150.00	150.50	150.50	-2.50	5	2709
09:58:10	150.00	151.00	150.00	-3.00	3	2704
09:58:04	150.50	151.00	150.00	-3.00	4	2701
09:58:04	150.50	151.00	150.50	-2.50	11	2697
09:57:53	150.50	151.00	150.50	-2.50	1	2686
09:57:40	150.50	151.00	150.50	-2.50	1	2685
09:57:21	150.50	151.00	150.50	-2.50	2	2684
09:57:13	150.50	151.00	150.50	-2.50	2	2682
09:57:10	150.00	150.50	150.50	-2.50	1	2680
09:57:05	150.50	151.00	150.50	-2.50	1	2679
09:57:03	150.50	151.00	150.50	-2.50	2	2678
09:56:58	150.50	151.00	150.50	-2.50	1	2676
09:56:58	150.50	151.00	150.50	-2.50	1	2675
09:56:57	150.00	150.50	150.50	-2.50	1	2674
09:56:55	150.50	151.00	150.50	-2.50	5	2673
09:56:46	150.50	151.00	150.50	-2.50	2	2668
09:56:40	150.50	151.00	150.50	-2.50	1	2666
09:56:40	150.50	151.00	150.50	-2.50	1	2665
09:56:37	150.50	151.00	150.50	-2.50	3	2664
09:56:33	150.50	151.00	150.50	-2.50	1	2661
09:56:31	150.50	151.00	150.50	-2.50	1	2660
09:56:28	150.50	151.00	150.50	-2.50	4	2659
09:56:25	150.50	151.00	150.50	-2.50	1	2655
09:56:24	150.50	151.00	150.50	-2.50	1	2654
09:56:24	150.50	151.00	150.50	-2.50	1	2653
09:56:23	150.50	151.00	150.50	-2.50	6	2652
09:56:22	150.50	151.00	150.50	-2.50	2	2646
09:56:19	150.50	151.00	150.50	-2.50	1	2644
09:56:15	150.00	150.50	150.50	-2.50	1	2643
09:56:15	150.00	150.50	150.50	-2.50	1	2642
09:56:14	150.50	151.00	150.50	-2.50	1	2641
09:56:13	150.50	151.00	150.50	-2.50	1	2640
09:56:13	150.50	151.00	150.50	-2.50	1	2639
09:56:10	150.00	150.50	150.50	-2.50	4	2638
09:56:10	150.00	151.00	150.00	-3.00	6	2634
09:56:10	150.00	151.00	150.00	-3.00	1	2628
09:56:10	150.50	151.00	150.00	-3.00	6	2627
09:56:10	150.50	151.00	150.50	-2.50	1	2621
09:56:09	150.50	151.00	150.50	-2.50	3	2620
09:56:03	150.00	150.50	150.50	-2.50	1	2617
09:55:59	150.50	151.00	150.50	-2.50	1	2616
09:55:58	150.50	151.00	150.50	-2.50	2	2615
09:55:58	150.50	151.00	150.50	-2.50	1	2613
09:55:58	150.50	151.00	150.50	-2.50	1	2612
09:55:57	150.50	151.00	150.50	-2.50	1	2611
09:55:55	150.50	151.00	150.50	-2.50	3	2610
09:55:55	150.50	151.00	150.50	-2.50	10	2607
09:55:52	150.50	151.00	150.50	-2.50	2	2597
09:55:50	150.50	151.00	150.50	-2.50	1	2595
09:55:46	150.50	151.00	150.50	-2.50	1	2594
09:55:43	150.50	151.00	150.50	-2.50	2	2593
09:55:40	150.50	151.00	150.50	-2.50	1	2591
09:55:35	150.50	151.00	151.00	-2.00	1	2590
09:55:21	150.50	151.00	151.00	-2.00	2	2589
09:54:49	150.50	151.00	151.00	-2.00	1	2587
09:54:49	150.50	151.00	150.50	-2.50	1	2586
09:54:49	150.50	151.00	150.50	-2.50	1	2585
09:54:49	150.50	151.00	150.50	-2.50	1	2584
09:54:49	150.50	151.00	150.50	-2.50	1	2583
09:54:49	150.50	151.50	150.50	-2.50	7	2582
09:54:49	150.50	151.50	150.50	-2.50	5	2575
09:54:49	150.50	151.50	150.50	-2.50	1	2570
09:54:45	151.00	151.50	151.00	-2.00	5	2569
09:54:32	150.50	151.00	151.00	-2.00	2	2564
09:54:32	151.00	151.50	151.00	-2.00	3	2562
09:54:32	151.00	151.50	151.00	-2.00	1	2559
09:54:31	150.50	151.00	151.00	-2.00	1	2558
09:54:31	151.00	151.50	151.00	-2.00	9	2557
09:54:28	151.00	151.50	151.00	-2.00	1	2548
09:54:28	151.00	151.50	151.00	-2.00	1	2547
09:54:27	151.00	151.50	151.00	-2.00	1	2546
09:54:24	151.00	151.50	151.00	-2.00	1	2545
09:54:13	151.00	151.50	151.00	-2.00	2	2544
09:54:12	150.50	151.00	151.00	-2.00	1	2542
09:54:10	151.00	151.50	151.00	-2.00	2	2541
09:54:06	150.50	151.00	151.00	-2.00	2	2539
09:54:06	151.00	151.50	151.00	-2.00	1	2537
09:54:02	151.00	151.50	151.00	-2.00	1	2536
09:54:01	151.00	151.50	151.00	-2.00	7	2535
09:54:01	151.00	151.50	151.00	-2.00	5	2528
09:54:01	151.00	151.50	151.00	-2.00	4	2523
09:53:58	151.00	151.50	151.00	-2.00	10	2519
09:53:51	151.00	151.50	151.00	-2.00	2	2509
09:53:45	151.00	151.50	151.00	-2.00	1	2507
09:53:36	151.00	151.50	151.50	-1.50	2	2506
09:53:28	151.00	151.50	151.00	-2.00	11	2504
09:53:23	151.00	151.50	151.00	-2.00	1	2493
09:53:23	151.00	151.50	151.00	-2.00	1	2492
09:53:23	151.00	151.50	151.00	-2.00	1	2491
09:53:23	151.00	151.50	151.00	-2.00	1	2490
09:53:23	151.00	151.50	151.00	-2.00	1	2489
09:53:23	151.00	151.50	151.00	-2.00	4	2488
09:53:23	151.00	151.50	151.00	-2.00	15	2484
09:53:14	151.50	152.00	151.50	-1.50	1	2469
09:53:11	151.50	152.00	151.50	-1.50	1	2468
09:52:59	151.00	151.50	151.50	-1.50	1	2467
09:52:55	151.50	152.00	151.50	-1.50	1	2466
09:52:46	151.50	152.00	151.50	-1.50	8	2465
09:52:41	151.50	152.00	151.50	-1.50	1	2457
09:52:36	151.50	152.00	151.50	-1.50	1	2456
09:52:34	151.50	152.00	151.50	-1.50	1	2455
09:52:30	151.50	152.00	151.50	-1.50	9	2454
09:52:14	151.50	152.00	151.50	-1.50	1	2445
09:52:03	151.50	152.00	151.50	-1.50	1	2444
09:51:59	151.50	152.00	151.50	-1.50	1	2443
09:51:45	151.50	152.00	151.50	-1.50	1	2442
09:51:40	151.50	152.00	151.50	-1.50	1	2441
09:51:32	151.50	152.00	151.50	-1.50	1	2440
09:51:32	151.50	152.00	151.50	-1.50	1	2439
09:51:32	151.50	152.00	151.50	-1.50	1	2438
09:51:32	151.50	152.00	151.50	-1.50	1	2437
09:51:32	151.50	152.00	151.50	-1.50	1	2436
09:51:21	151.50	152.00	151.50	-1.50	1	2435
09:51:16	151.50	152.00	151.50	-1.50	1	2434
09:51:12	151.50	152.00	151.50	-1.50	1	2433
09:51:09	151.50	152.00	151.50	-1.50	1	2432
09:51:08	151.50	152.00	151.50	-1.50	2	2431
09:51:07	151.50	152.00	151.50	-1.50	2	2429
09:51:05	151.50	152.00	151.50	-1.50	1	2427
09:51:04	151.50	152.00	151.50	-1.50	1	2426
09:51:04	151.50	152.00	151.50	-1.50	1	2425
09:50:56	151.50	152.00	151.50	-1.50	4	2424
09:50:54	151.00	151.50	151.50	-1.50	6	2420
09:50:54	151.00	151.50	151.50	-1.50	1	2414
09:50:53	151.00	151.50	151.50	-1.50	1	2413
09:50:44	151.00	151.50	151.50	-1.50	3	2412
09:50:33	151.00	151.50	151.50	-1.50	1	2409
09:50:33	151.50	152.00	151.50	-1.50	7	2408
09:50:32	151.50	152.00	151.50	-1.50	5	2401
09:50:30	151.50	152.00	151.50	-1.50	32	2396
09:50:30	151.50	152.00	151.50	-1.50	2	2364
09:50:22	151.50	152.00	151.50	-1.50	1	2362
09:50:13	151.50	152.00	151.50	-1.50	1	2361
09:50:11	151.50	152.00	151.50	-1.50	1	2360
09:50:05	151.50	152.00	151.50	-1.50	1	2359
09:50:05	151.50	152.00	151.50	-1.50	1	2358
09:49:59	152.00	152.50	152.00	-1.00	10	2357
09:49:59	152.00	152.50	152.00	-1.00	13	2347
09:49:59	152.00	152.50	152.00	-1.00	15	2334
09:49:57	152.00	152.50	152.00	-1.00	1	2319
09:49:51	152.00	152.50	152.00	-1.00	1	2318
09:49:37	152.00	152.50	152.00	-1.00	1	2317
09:48:48	152.00	152.50	152.50	-0.50	1	2316
09:48:43	152.00	152.50	152.50	-0.50	1	2315
09:48:18	152.50	153.00	152.50	-0.50	9	2314
09:48:18	152.50	153.00	152.50	-0.50	1	2305
09:47:37	152.50	153.00	152.50	-0.50	2	2304
09:47:23	152.50	153.00	152.50	-0.50	1	2302
09:46:48	152.50	153.00	152.50	-0.50	5	2301
09:46:28	152.50	153.00	152.50	-0.50	1	2296
09:45:42	152.50	153.00	153.00	0	1	2295
09:45:32	152.00	152.50	153.00	0	1	2294
09:45:32	152.00	152.50	152.50	-0.50	4	2293
09:45:28	152.00	152.50	152.50	-0.50	1	2289
09:45:18	152.00	152.50	152.50	-0.50	1	2288
09:45:04	152.50	153.00	152.50	-0.50	3	2287
09:44:40	152.50	153.00	152.50	-0.50	1	2284
09:44:13	152.00	152.50	152.50	-0.50	8	2283
09:44:13	152.00	152.50	152.50	-0.50	1	2275
09:44:08	152.50	153.00	152.50	-0.50	7	2274
09:44:08	152.50	153.00	152.50	-0.50	1	2267
09:44:08	152.50	153.00	152.50	-0.50	1	2266
09:44:08	152.50	153.00	152.50	-0.50	1	2265
09:44:08	152.50	153.00	152.50	-0.50	1	2264
09:44:08	152.00	152.50	152.50	-0.50	1	2263
09:44:08	152.00	152.50	152.50	-0.50	1	2262
09:42:58	152.50	153.00	152.50	-0.50	1	2261
09:42:56	152.50	153.00	152.50	-0.50	1	2260
09:42:47	152.50	153.00	152.50	-0.50	2	2259
09:42:47	152.00	152.50	152.50	-0.50	1	2257
09:42:45	152.00	152.50	152.50	-0.50	2	2256
09:42:29	152.00	152.50	152.50	-0.50	1	2254
09:42:26	152.00	152.50	152.00	-1.00	5	2253
09:41:20	152.00	152.50	152.00	-1.00	1	2248
09:41:04	152.50	153.00	152.50	-0.50	1	2247
09:41:04	152.00	152.50	152.50	-0.50	1	2246
09:41:02	152.00	152.50	152.50	-0.50	1	2245
09:40:50	152.00	152.50	152.50	-0.50	2	2244
09:40:22	152.00	152.50	152.50	-0.50	2	2242
09:40:13	152.00	152.50	152.00	-1.00	1	2240
09:40:09	152.00	152.50	152.50	-0.50	1	2239
09:40:07	152.00	152.50	152.50	-0.50	1	2238
09:40:04	152.50	153.00	152.50	-0.50	2	2237
09:39:55	152.00	152.50	152.50	-0.50	4	2235
09:39:50	152.00	152.50	152.50	-0.50	1	2231
09:39:08	152.00	152.50	152.50	-0.50	1	2230
09:38:48	152.50	153.00	152.50	-0.50	2	2229
09:38:38	152.50	153.00	152.50	-0.50	1	2227
09:38:25	152.00	152.50	152.50	-0.50	2	2226
09:38:18	152.00	152.50	152.50	-0.50	1	2224
09:38:16	152.00	152.50	152.50	-0.50	1	2223
09:38:11	152.00	152.50	152.50	-0.50	3	2222
09:37:54	152.50	153.00	152.50	-0.50	1	2219
09:37:53	152.50	153.00	152.50	-0.50	1	2218
09:37:50	152.50	153.00	152.50	-0.50	1	2217
09:37:49	152.50	153.00	152.50	-0.50	1	2216
09:37:47	152.00	152.50	152.50	-0.50	9	2215
09:37:33	152.50	153.00	152.50	-0.50	3	2206
09:37:13	152.50	153.00	152.50	-0.50	5	2203
09:36:56	152.50	153.00	152.50	-0.50	1	2198
09:36:43	153.00	153.50	153.00	0	7	2197
09:36:43	153.00	153.50	153.00	0	5	2190
09:36:41	153.00	153.50	153.00	0	1	2185
09:36:35	153.00	153.50	153.00	0	1	2184
09:35:57	153.00	153.50	153.00	0	1	2183
09:35:41	153.00	153.50	153.50	+0.50	1	2182
09:35:25	153.00	153.50	153.50	+0.50	1	2181
09:35:06	153.00	153.50	153.50	+0.50	1	2180
09:35:01	153.50	154.00	153.50	+0.50	2	2179
09:34:55	153.50	154.00	153.50	+0.50	1	2177
09:34:45	153.00	153.50	153.50	+0.50	2	2176
09:34:44	153.00	153.50	153.50	+0.50	1	2174
09:34:38	153.00	153.50	153.50	+0.50	1	2173
09:34:37	153.00	153.50	153.50	+0.50	1	2172
09:34:37	153.00	153.50	153.50	+0.50	1	2171
09:34:37	153.00	153.50	153.50	+0.50	1	2170
09:34:33	153.00	153.50	153.50	+0.50	1	2169
09:34:32	153.00	153.50	153.50	+0.50	1	2168
09:34:27	153.00	153.50	153.50	+0.50	1	2167
09:34:25	153.00	153.50	153.50	+0.50	1	2166
09:34:25	153.00	153.50	153.50	+0.50	1	2165
09:34:19	153.00	153.50	153.50	+0.50	1	2164
09:34:06	153.00	153.50	153.50	+0.50	1	2163
09:34:02	153.00	153.50	153.50	+0.50	1	2162
09:34:00	153.00	153.50	153.50	+0.50	2	2161
09:33:51	153.00	153.50	153.50	+0.50	1	2159
09:33:51	153.00	153.50	153.50	+0.50	1	2158
09:33:48	153.00	153.50	153.50	+0.50	1	2157
09:33:47	153.00	153.50	153.50	+0.50	2	2156
09:33:45	153.00	153.50	153.50	+0.50	1	2154
09:33:44	153.00	153.50	153.50	+0.50	3	2153
09:33:41	153.00	153.50	153.50	+0.50	1	2150
09:33:37	153.00	153.50	153.50	+0.50	5	2149
09:33:36	153.00	153.50	153.50	+0.50	1	2144
09:33:36	153.00	153.50	153.50	+0.50	1	2143
09:33:36	153.00	153.50	153.50	+0.50	1	2142
09:33:35	153.50	154.00	153.50	+0.50	4	2141
09:33:35	153.00	153.50	153.50	+0.50	2	2137
09:33:35	153.00	153.50	153.50	+0.50	1	2135
09:33:35	153.00	153.50	153.50	+0.50	1	2134
09:33:35	153.00	153.50	153.50	+0.50	1	2133
09:33:35	153.00	153.50	153.50	+0.50	1	2132
09:33:35	153.00	153.50	153.50	+0.50	1	2131
09:33:35	153.00	153.50	153.50	+0.50	1	2130
09:33:32	153.00	153.50	153.50	+0.50	1	2129
09:33:31	153.00	153.50	153.50	+0.50	2	2128
09:33:26	153.00	153.50	153.50	+0.50	1	2126
09:33:22	153.00	153.50	153.50	+0.50	1	2125
09:33:21	153.00	153.50	153.50	+0.50	1	2124
09:33:17	153.00	153.50	153.50	+0.50	1	2123
09:33:17	153.00	153.50	153.50	+0.50	1	2122
09:33:15	153.00	153.50	153.50	+0.50	2	2121
09:33:11	153.00	153.50	153.50	+0.50	1	2119
09:33:11	153.00	153.50	153.50	+0.50	1	2118
09:33:08	153.00	153.50	153.50	+0.50	1	2117
09:33:04	153.00	153.50	153.00	0	1	2116
09:33:03	153.00	153.50	153.50	+0.50	1	2115
09:32:51	152.50	153.00	153.00	0	12	2114
09:32:51	152.50	153.00	153.00	0	1	2102
09:32:51	152.50	153.00	153.00	0	2	2101
09:32:49	152.00	152.50	152.50	-0.50	22	2099
09:31:12	152.00	152.50	152.00	-1.00	1	2077
09:30:44	152.00	152.50	152.00	-1.00	1	2076
09:30:37	152.00	152.50	152.00	-1.00	1	2075
09:30:33	152.00	152.50	152.00	-1.00	2	2074
09:30:03	152.00	152.50	152.00	-1.00	1	2072
09:30:02	152.00	152.50	152.00	-1.00	1	2071
09:29:59	152.00	152.50	152.00	-1.00	1	2070
09:29:38	152.00	152.50	152.00	-1.00	3	2069
09:29:33	152.00	152.50	152.00	-1.00	1	2066
09:29:29	152.00	152.50	152.00	-1.00	2	2065
09:29:26	152.00	152.50	152.00	-1.00	10	2063
09:29:06	152.00	152.50	152.00	-1.00	1	2053
09:28:42	152.00	152.50	152.00	-1.00	1	2052
09:28:42	152.00	152.50	152.50	-0.50	1	2051
09:28:34	152.00	152.50	152.00	-1.00	1	2050
09:28:34	151.50	152.00	152.00	-1.00	10	2049
09:28:34	151.50	152.00	152.00	-1.00	12	2039
09:28:16	151.50	152.00	151.50	-1.50	1	2027
09:27:49	151.50	152.00	151.50	-1.50	1	2026
09:27:36	151.50	152.00	151.50	-1.50	1	2025
09:27:36	151.50	152.00	151.50	-1.50	1	2024
09:27:35	151.50	152.00	152.00	-1.00	1	2023
09:27:35	151.50	152.00	152.00	-1.00	1	2022
09:27:29	151.50	152.00	151.50	-1.50	1	2021
09:27:22	151.50	152.00	151.50	-1.50	2	2020
09:27:21	151.50	152.00	151.50	-1.50	1	2018
09:27:15	151.50	152.00	151.50	-1.50	2	2017
09:27:13	151.50	152.00	151.50	-1.50	2	2015
09:27:13	151.50	152.00	151.50	-1.50	1	2013
09:27:13	151.50	152.00	151.50	-1.50	1	2012
09:27:12	151.50	152.00	151.50	-1.50	2	2011
09:27:12	151.50	152.00	151.50	-1.50	1	2009
09:27:09	151.50	152.00	151.50	-1.50	5	2008
09:27:09	151.50	152.00	151.50	-1.50	2	2003
09:27:05	151.50	152.00	151.50	-1.50	1	2001
09:27:05	151.00	151.50	151.50	-1.50	5	2000
09:27:05	151.50	152.00	151.50	-1.50	5	1995
09:27:05	151.50	152.00	151.50	-1.50	1	1990
09:27:05	151.00	151.50	151.50	-1.50	2	1989
09:27:05	151.50	152.00	151.50	-1.50	4	1987
09:27:05	151.50	152.00	151.50	-1.50	1	1983
09:27:04	151.50	152.00	151.50	-1.50	2	1982
09:27:03	151.50	152.00	151.50	-1.50	10	1980
09:27:02	151.50	152.00	151.50	-1.50	5	1970
09:27:01	151.50	152.00	151.50	-1.50	3	1965
09:26:59	151.50	152.00	151.50	-1.50	1	1962
09:26:53	151.50	152.00	151.50	-1.50	2	1961
09:26:51	151.50	152.00	151.50	-1.50	1	1959
09:26:51	151.50	152.00	151.50	-1.50	1	1958
09:26:46	152.00	152.50	152.00	-1.00	5	1957
09:26:46	152.00	152.50	152.00	-1.00	10	1952
09:26:46	152.00	152.50	152.00	-1.00	5	1942
09:26:44	152.00	152.50	152.00	-1.00	2	1937
09:26:42	152.00	152.50	152.00	-1.00	1	1935
09:26:40	152.00	152.50	152.00	-1.00	1	1934
09:26:38	152.00	152.50	152.00	-1.00	7	1933
09:26:38	152.00	152.50	152.00	-1.00	10	1926
09:26:35	152.00	152.50	152.00	-1.00	1	1916
09:26:32	152.00	152.50	152.00	-1.00	2	1915
09:26:26	152.00	152.50	152.00	-1.00	1	1913
09:26:14	152.00	152.50	152.00	-1.00	2	1912
09:26:09	152.00	152.50	152.50	-0.50	1	1910
09:26:06	152.00	152.50	152.50	-0.50	1	1909
09:26:02	152.00	152.50	152.50	-0.50	1	1908
09:25:59	152.00	152.50	152.00	-1.00	1	1907
09:25:59	152.00	152.50	152.00	-1.00	1	1906
09:25:45	152.00	152.50	152.50	-0.50	1	1905
09:25:35	152.50	153.00	152.50	-0.50	2	1904
09:25:35	152.50	153.00	152.50	-0.50	2	1902
09:25:35	152.50	153.00	152.50	-0.50	3	1900
09:25:33	152.50	153.00	152.50	-0.50	1	1897
09:25:29	152.50	153.00	152.50	-0.50	3	1896
09:25:27	152.50	153.00	152.50	-0.50	5	1893
09:25:15	152.50	153.00	152.50	-0.50	1	1888
09:25:12	152.50	153.00	152.50	-0.50	7	1887
09:24:21	152.50	153.00	152.50	-0.50	1	1880
09:24:20	152.50	153.00	152.50	-0.50	1	1879
09:24:11	152.50	153.00	152.50	-0.50	1	1878
09:24:02	152.50	153.00	152.50	-0.50	1	1877
09:23:59	152.00	152.50	152.50	-0.50	1	1876
09:23:51	152.00	152.50	152.50	-0.50	1	1875
09:23:48	152.00	152.50	152.50	-0.50	1	1874
09:23:48	152.00	152.50	152.50	-0.50	1	1873
09:23:46	152.00	152.50	152.50	-0.50	1	1872
09:23:46	152.00	152.50	152.50	-0.50	1	1871
09:23:45	152.00	152.50	152.50	-0.50	1	1870
09:23:45	152.00	152.50	152.50	-0.50	1	1869
09:23:45	152.00	153.00	152.00	-1.00	1	1868
09:23:44	152.00	152.50	152.50	-0.50	1	1867
09:23:44	152.50	153.00	152.50	-0.50	1	1866
09:23:40	152.00	153.00	152.00	-1.00	1	1865
09:23:37	152.00	152.50	152.50	-0.50	1	1864
09:23:34	152.00	153.00	152.00	-1.00	1	1863
09:23:33	152.50	153.50	152.50	-0.50	25	1862
09:23:33	152.50	153.00	153.00	0	2	1837
09:23:32	152.50	153.50	152.50	-0.50	1	1835
09:23:32	152.50	153.50	152.50	-0.50	3	1834
09:23:28	152.50	153.00	153.00	0	1	1831
09:23:28	152.50	153.00	153.00	0	1	1830
09:23:28	152.50	153.00	153.00	0	1	1829
09:23:28	152.50	153.00	153.00	0	1	1828
09:23:28	152.50	153.00	153.00	0	1	1827
09:23:28	153.00	153.50	153.00	0	2	1826
09:23:26	152.50	153.00	153.00	0	3	1824
09:23:22	152.50	153.00	153.00	0	4	1821
09:23:22	153.00	153.50	153.00	0	1	1817
09:23:22	153.00	153.50	153.00	0	7	1816
09:23:22	153.00	153.50	153.00	0	5	1809
09:23:19	153.00	153.50	153.00	0	2	1804
09:23:17	153.00	153.50	153.00	0	2	1802
09:23:10	153.00	153.50	153.00	0	15	1800
09:23:07	153.00	153.50	153.50	+0.50	1	1785
09:23:05	153.50	154.00	153.50	+0.50	5	1784
09:23:00	153.50	154.00	153.50	+0.50	1	1779
09:22:40	153.50	154.00	153.50	+0.50	1	1778
09:22:16	153.50	154.00	153.50	+0.50	1	1777
09:22:11	153.00	153.50	153.50	+0.50	2	1776
09:22:11	153.50	154.00	153.50	+0.50	1	1774
09:22:05	153.00	153.50	153.50	+0.50	1	1773
09:22:05	153.00	153.50	153.50	+0.50	1	1772
09:22:04	153.50	154.00	153.50	+0.50	1	1771
09:21:59	153.50	154.00	153.50	+0.50	1	1770
09:21:49	153.00	153.50	153.50	+0.50	1	1769
09:21:47	153.50	154.00	153.50	+0.50	1	1768
09:21:46	153.50	154.00	153.50	+0.50	2	1767
09:21:44	153.50	154.00	153.50	+0.50	1	1765
09:21:41	153.50	154.00	153.50	+0.50	1	1764
09:21:40	153.50	154.00	153.50	+0.50	1	1763
09:21:39	153.50	154.00	153.50	+0.50	1	1762
09:21:37	153.50	154.00	153.50	+0.50	7	1761
09:21:24	154.00	154.50	153.50	+0.50	4	1754
09:21:24	154.00	154.50	154.00	+1.00	3	1750
09:21:16	154.00	154.50	154.00	+1.00	1	1747
09:21:07	154.00	154.50	154.50	+1.50	1	1746
09:20:52	153.50	154.00	154.00	+1.00	4	1745
09:20:52	153.50	154.00	154.00	+1.00	7	1741
09:20:52	153.50	154.00	154.00	+1.00	1	1734
09:20:51	153.50	154.00	154.00	+1.00	1	1733
09:20:50	153.50	154.00	154.00	+1.00	1	1732
09:20:35	153.00	154.00	154.00	+1.00	3	1731
09:20:32	153.00	154.00	154.00	+1.00	2	1728
09:20:31	153.50	154.00	153.50	+0.50	27	1726
09:20:28	154.00	154.50	154.00	+1.00	1	1699
09:20:26	154.00	154.50	154.00	+1.00	21	1698
09:20:26	154.00	155.00	154.00	+1.00	4	1677
09:20:26	154.00	154.50	154.50	+1.50	1	1673
09:20:24	154.00	154.50	154.50	+1.50	1	1672
09:20:21	154.50	155.00	154.50	+1.50	1	1671
09:20:18	154.00	154.50	154.50	+1.50	1	1670
09:20:17	154.00	154.50	154.50	+1.50	2	1669
09:20:11	154.50	155.00	154.50	+1.50	1	1667
09:20:11	154.50	155.00	154.50	+1.50	1	1666
09:20:10	154.00	154.50	154.50	+1.50	1	1665
09:20:09	154.00	154.50	154.50	+1.50	1	1664
09:20:06	154.00	154.50	154.50	+1.50	1	1663
09:20:05	154.50	155.00	154.50	+1.50	1	1662
09:20:05	154.50	155.00	154.50	+1.50	6	1661
09:20:05	154.50	155.00	154.50	+1.50	1	1655
09:19:56	154.50	155.00	154.50	+1.50	1	1654
09:19:54	154.00	154.50	155.00	+2.00	1	1653
09:19:54	154.00	154.50	154.50	+1.50	1	1652
09:19:48	154.50	155.00	154.50	+1.50	1	1651
09:19:47	154.50	155.00	154.50	+1.50	1	1650
09:19:45	154.50	155.00	154.50	+1.50	1	1649
09:19:43	154.50	155.00	154.50	+1.50	1	1648
09:19:43	154.50	155.00	154.50	+1.50	1	1647
09:19:38	154.50	155.00	154.50	+1.50	1	1646
09:19:38	154.50	155.00	154.50	+1.50	2	1645
09:19:38	154.00	154.50	154.50	+1.50	8	1643
09:19:31	154.00	154.50	154.00	+1.00	3	1635
09:19:17	153.50	154.00	154.00	+1.00	1	1632
09:19:14	153.50	154.00	154.00	+1.00	1	1631
09:19:14	153.50	154.00	154.00	+1.00	1	1630
09:19:13	153.50	154.00	154.00	+1.00	1	1629
09:19:10	153.50	154.00	154.00	+1.00	1	1628
09:19:08	153.50	154.00	154.00	+1.00	1	1627
09:19:05	153.50	154.00	154.00	+1.00	1	1626
09:19:03	153.50	154.00	154.00	+1.00	1	1625
09:19:01	153.50	154.00	154.00	+1.00	5	1624
09:19:01	153.50	154.00	154.00	+1.00	1	1619
09:18:47	153.50	154.00	154.00	+1.00	1	1618
09:18:24	154.00	154.50	154.00	+1.00	1	1617
09:18:23	154.00	154.50	154.00	+1.00	1	1616
09:18:22	154.00	154.50	154.00	+1.00	1	1615
09:18:17	154.00	154.50	154.00	+1.00	1	1614
09:18:17	153.50	154.00	154.00	+1.00	2	1613
09:18:15	153.50	154.00	154.00	+1.00	1	1611
09:18:11	153.50	154.00	154.00	+1.00	1	1610
09:18:05	153.50	154.00	154.00	+1.00	1	1609
09:18:03	153.50	154.00	154.00	+1.00	1	1608
09:18:02	153.50	154.00	154.00	+1.00	2	1607
09:17:59	153.50	154.00	154.00	+1.00	1	1605
09:17:57	153.50	154.00	154.00	+1.00	2	1604
09:17:52	153.50	154.00	154.00	+1.00	1	1602
09:17:41	153.50	154.00	154.00	+1.00	1	1601
09:17:40	154.00	154.50	154.00	+1.00	1	1600
09:17:37	154.00	154.50	154.00	+1.00	16	1599
09:17:37	154.50	155.00	154.50	+1.50	1	1583
09:17:37	154.00	154.50	154.50	+1.50	4	1582
09:17:36	154.00	154.50	154.50	+1.50	1	1578
09:17:31	154.00	154.50	154.50	+1.50	1	1577
09:17:26	154.00	154.50	154.50	+1.50	1	1576
09:17:21	154.00	154.50	154.50	+1.50	1	1575
09:17:16	154.00	154.50	154.00	+1.00	1	1574
09:17:16	154.00	154.50	154.00	+1.00	4	1573
09:17:10	153.50	154.00	154.50	+1.50	3	1569
09:17:10	153.50	154.00	154.00	+1.00	4	1566
09:17:08	153.50	154.00	154.00	+1.00	1	1562
09:17:07	153.50	154.00	154.00	+1.00	1	1561
09:17:04	154.00	154.50	154.00	+1.00	1	1560
09:17:03	153.50	154.00	154.50	+1.50	5	1559
09:17:03	153.50	154.00	154.00	+1.00	1	1554
09:17:02	154.00	154.50	154.00	+1.00	1	1553
09:17:01	154.00	154.50	154.00	+1.00	1	1552
09:17:01	153.50	154.00	154.00	+1.00	6	1551
09:17:00	153.50	154.00	154.00	+1.00	1	1545
09:16:56	153.50	154.00	154.00	+1.00	1	1544
09:16:54	153.50	154.00	154.00	+1.00	1	1543
09:16:47	153.50	154.00	154.00	+1.00	1	1542
09:16:44	153.50	154.00	154.00	+1.00	1	1541
09:16:43	153.50	154.00	154.00	+1.00	1	1540
09:16:37	153.50	154.00	154.00	+1.00	1	1539
09:16:36	153.50	154.00	154.00	+1.00	1	1538
09:16:34	153.50	154.00	154.00	+1.00	1	1537
09:16:33	153.50	154.00	154.00	+1.00	1	1536
09:16:30	153.50	154.00	154.00	+1.00	1	1535
09:16:29	153.50	154.00	154.00	+1.00	1	1534
09:16:29	153.50	154.00	154.00	+1.00	1	1533
09:16:26	153.50	154.00	154.00	+1.00	1	1532
09:16:23	153.50	154.00	154.00	+1.00	1	1531
09:16:21	153.50	154.00	154.00	+1.00	1	1530
09:16:19	153.50	154.00	154.00	+1.00	1	1529
09:16:18	154.00	154.50	154.00	+1.00	24	1528
09:16:14	154.00	154.50	154.50	+1.50	2	1504
09:16:11	154.50	155.00	154.50	+1.50	1	1502
09:16:11	154.00	154.50	154.50	+1.50	1	1501
09:16:11	154.00	154.50	154.50	+1.50	1	1500
09:16:11	154.00	154.50	154.50	+1.50	1	1499
09:16:09	154.00	154.50	154.50	+1.50	1	1498
09:16:09	154.00	154.50	154.50	+1.50	1	1497
09:16:09	154.00	154.50	154.50	+1.50	1	1496
09:16:07	154.00	154.50	154.50	+1.50	1	1495
09:16:07	154.50	155.00	154.50	+1.50	1	1494
09:16:04	154.50	155.00	154.50	+1.50	2	1493
09:16:04	154.50	155.00	154.50	+1.50	1	1491
09:16:02	154.50	155.00	154.50	+1.50	1	1490
09:16:02	154.50	155.00	154.50	+1.50	1	1489
09:16:00	154.00	155.00	155.00	+2.00	2	1488
09:15:59	154.50	155.00	154.50	+1.50	2	1486
09:15:59	154.50	155.00	155.00	+2.00	1	1484
09:15:59	154.50	155.00	154.50	+1.50	1	1483
09:15:57	154.00	154.50	154.50	+1.50	2	1482
09:15:56	154.00	154.50	154.50	+1.50	1	1480
09:15:56	154.00	154.50	154.50	+1.50	1	1479
09:15:56	154.00	154.50	154.50	+1.50	1	1478
09:15:56	154.00	154.50	154.50	+1.50	1	1477
09:15:55	154.50	155.00	154.50	+1.50	1	1476
09:15:55	154.50	155.00	154.50	+1.50	13	1475
09:15:52	154.00	154.50	154.50	+1.50	2	1462
09:15:52	154.00	154.50	154.50	+1.50	1	1460
09:15:51	154.00	154.50	154.50	+1.50	1	1459
09:15:50	154.50	155.00	154.50	+1.50	2	1458
09:15:49	154.50	155.00	154.50	+1.50	1	1456
09:15:49	154.50	155.00	155.00	+2.00	10	1455
09:15:48	154.50	155.00	154.50	+1.50	5	1445
09:15:48	154.50	155.00	154.50	+1.50	1	1440
09:15:45	154.50	155.00	154.50	+1.50	1	1439
09:15:45	154.50	155.00	154.50	+1.50	1	1438
09:15:45	154.00	155.00	155.00	+2.00	1	1437
09:15:44	154.00	154.50	154.50	+1.50	1	1436
09:15:43	154.50	155.00	154.50	+1.50	1	1435
09:15:43	154.50	155.00	154.50	+1.50	1	1434
09:15:42	154.50	155.00	154.50	+1.50	10	1433
09:15:42	154.00	154.50	154.50	+1.50	1	1423
09:15:42	154.50	155.00	154.50	+1.50	1	1422
09:15:42	154.50	155.00	154.50	+1.50	1	1421
09:15:42	154.00	155.00	155.00	+2.00	1	1420
09:15:41	154.00	154.50	154.50	+1.50	1	1419
09:15:41	154.00	154.50	154.50	+1.50	1	1418
09:15:41	154.00	154.50	154.50	+1.50	1	1417
09:15:39	154.00	154.50	154.50	+1.50	1	1416
09:15:37	154.00	155.00	155.00	+2.00	3	1415
09:15:37	154.00	155.00	154.00	+1.00	1	1412
09:15:37	154.00	155.00	155.00	+2.00	1	1411
09:15:36	154.50	155.00	154.50	+1.50	9	1410
09:15:36	154.00	154.50	154.50	+1.50	11	1401
09:15:36	154.00	154.50	154.50	+1.50	1	1390
09:15:36	154.00	154.50	154.50	+1.50	1	1389
09:15:36	154.00	154.50	154.50	+1.50	1	1388
09:15:36	153.50	154.50	154.50	+1.50	5	1387
09:15:36	153.50	154.00	154.50	+1.50	7	1382
09:15:36	153.50	154.00	154.00	+1.00	7	1375
09:15:35	154.00	154.50	154.00	+1.00	3	1368
09:15:35	154.50	155.00	154.00	+1.00	21	1365
09:15:35	154.50	155.00	154.50	+1.50	3	1344
09:15:35	154.50	155.00	154.50	+1.50	7	1341
09:15:35	154.50	155.00	154.50	+1.50	4	1334
09:15:35	154.00	154.50	154.50	+1.50	5	1330
09:15:35	154.00	154.50	154.50	+1.50	6	1325
09:15:35	154.00	154.50	154.50	+1.50	20	1319
09:15:35	154.00	154.50	154.50	+1.50	1	1299
09:15:34	154.00	154.50	154.50	+1.50	1	1298
09:15:33	154.00	154.50	154.50	+1.50	2	1297
09:15:32	154.00	154.50	154.50	+1.50	1	1295
09:15:32	154.00	154.50	154.50	+1.50	1	1294
09:15:32	154.00	154.50	154.50	+1.50	1	1293
09:15:31	154.00	154.50	154.50	+1.50	5	1292
09:15:29	154.00	154.50	154.50	+1.50	1	1287
09:15:28	154.00	154.50	154.50	+1.50	1	1286
09:15:27	154.00	154.50	154.50	+1.50	1	1285
09:15:26	154.00	154.50	154.50	+1.50	1	1284
09:15:25	154.00	154.50	154.50	+1.50	3	1283
09:15:24	154.00	154.50	154.50	+1.50	1	1280
09:15:23	154.00	154.50	154.50	+1.50	1	1279
09:15:21	154.00	154.50	154.00	+1.00	1	1278
09:15:21	154.00	154.50	154.50	+1.50	3	1277
09:15:21	154.00	154.50	154.50	+1.50	1	1274
09:15:20	154.00	154.50	154.50	+1.50	1	1273
09:15:18	154.00	154.50	154.50	+1.50	1	1272
09:15:18	154.00	154.50	154.50	+1.50	1	1271
09:15:16	154.00	154.50	154.50	+1.50	2	1270
09:15:15	154.00	154.50	154.50	+1.50	1	1268
09:15:13	154.00	154.50	154.50	+1.50	1	1267
09:15:11	154.00	154.50	154.50	+1.50	1	1266
09:15:11	154.00	154.50	154.50	+1.50	1	1265
09:15:11	154.00	154.50	154.50	+1.50	1	1264
09:15:11	154.00	154.50	154.50	+1.50	1	1263
09:15:11	154.00	154.50	154.50	+1.50	3	1262
09:15:10	154.00	154.50	154.00	+1.00	3	1259
09:15:05	153.50	154.00	154.00	+1.00	30	1256
09:14:59	153.50	154.00	153.50	+0.50	1	1226
09:14:58	153.50	154.00	153.50	+0.50	1	1225
09:14:58	153.50	154.00	153.50	+0.50	1	1224
09:14:58	152.50	153.50	153.50	+0.50	28	1223
09:14:58	153.00	153.50	153.00	0	1	1195
09:14:57	152.50	153.00	153.00	0	4	1194
09:14:56	153.00	153.50	153.00	0	5	1190
09:14:56	153.00	153.50	153.00	0	12	1185
09:14:56	153.00	153.50	153.00	0	1	1173
09:14:56	153.00	153.50	153.00	0	6	1172
09:14:40	153.00	153.50	153.00	0	1	1166
09:14:33	153.00	153.50	153.00	0	1	1165
09:14:33	153.00	153.50	153.00	0	1	1164
09:14:26	153.00	153.50	153.00	0	1	1163
09:13:42	152.50	153.00	153.00	0	1	1162
09:13:41	152.50	153.00	153.00	0	2	1161
09:12:53	153.00	153.50	153.00	0	1	1159
09:12:52	153.00	153.50	153.00	0	1	1158
09:12:52	153.00	153.50	153.00	0	1	1157
09:12:52	152.50	153.00	153.00	0	1	1156
09:12:49	152.50	153.00	153.00	0	10	1155
09:12:35	152.50	153.00	153.00	0	5	1145
09:12:19	153.00	153.50	153.00	0	7	1140
09:12:19	153.00	153.50	153.00	0	10	1133
09:12:17	153.00	153.50	153.00	0	1	1123
09:12:17	153.00	153.50	153.00	0	1	1122
09:12:09	153.00	154.00	153.00	0	5	1121
09:11:54	153.50	154.00	153.50	+0.50	6	1116
09:11:48	153.00	153.50	153.50	+0.50	1	1110
09:11:44	153.00	153.50	153.50	+0.50	1	1109
09:11:42	153.00	153.50	153.50	+0.50	1	1108
09:11:34	153.00	153.50	153.50	+0.50	1	1107
09:11:30	153.50	154.00	153.50	+0.50	1	1106
09:11:27	153.50	154.00	153.50	+0.50	1	1105
09:11:27	153.50	154.00	153.50	+0.50	2	1104
09:11:24	153.00	153.50	153.50	+0.50	5	1102
09:11:23	153.00	153.50	153.50	+0.50	1	1097
09:11:22	153.00	153.50	153.50	+0.50	1	1096
09:11:10	153.00	153.50	153.50	+0.50	1	1095
09:11:09	153.00	153.50	153.50	+0.50	1	1094
09:11:09	153.00	153.50	153.50	+0.50	1	1093
09:11:06	153.00	153.50	153.50	+0.50	1	1092
09:11:04	153.00	153.50	153.00	0	1	1091
09:11:04	153.00	153.50	153.50	+0.50	10	1090
09:11:02	153.00	153.50	153.50	+0.50	1	1080
09:11:01	153.00	153.50	153.50	+0.50	1	1079
09:10:54	153.00	153.50	153.50	+0.50	1	1078
09:10:27	153.00	153.50	153.50	+0.50	1	1077
09:10:17	153.00	153.50	153.50	+0.50	2	1076
09:10:10	153.00	153.50	153.50	+0.50	1	1074
09:10:10	153.00	153.50	153.50	+0.50	1	1073
09:10:08	153.50	154.00	153.50	+0.50	12	1072
09:10:06	153.50	154.00	154.00	+1.00	1	1060
09:10:06	153.50	154.00	154.00	+1.00	1	1059
09:10:05	153.50	154.00	154.00	+1.00	1	1058
09:10:04	153.50	154.00	154.00	+1.00	1	1057
09:10:03	153.50	154.00	154.00	+1.00	1	1056
09:10:03	153.50	154.00	154.00	+1.00	1	1055
09:10:01	153.50	154.00	154.00	+1.00	2	1054
09:10:00	154.00	154.50	154.00	+1.00	4	1052
09:10:00	153.50	154.00	154.00	+1.00	6	1048
09:10:00	153.50	154.00	153.50	+0.50	2	1042
09:10:00	153.50	154.00	153.50	+0.50	5	1040
09:09:59	153.50	154.00	154.00	+1.00	1	1035
09:09:59	153.50	154.00	154.00	+1.00	2	1034
09:09:58	153.50	154.00	154.00	+1.00	1	1032
09:09:57	153.50	154.00	154.00	+1.00	1	1031
09:09:56	153.50	154.00	154.00	+1.00	1	1030
09:09:56	154.00	154.50	154.00	+1.00	1	1029
09:09:56	153.50	154.00	154.00	+1.00	1	1028
09:09:54	154.00	154.50	154.00	+1.00	1	1027
09:09:54	154.00	154.50	154.00	+1.00	1	1026
09:09:53	153.50	154.00	154.00	+1.00	1	1025
09:09:52	153.50	154.00	154.00	+1.00	1	1024
09:09:51	153.50	154.00	154.00	+1.00	1	1023
09:09:51	153.50	154.00	154.00	+1.00	9	1022
09:09:51	153.50	154.00	154.00	+1.00	10	1013
09:09:50	153.50	154.00	154.00	+1.00	1	1003
09:09:49	153.50	154.00	154.00	+1.00	2	1002
09:09:47	153.50	154.00	154.00	+1.00	1	1000
09:09:46	153.50	154.00	154.00	+1.00	1	999
09:09:45	153.50	154.00	154.00	+1.00	1	998
09:09:45	153.50	154.00	154.00	+1.00	1	997
09:09:42	153.50	154.00	154.00	+1.00	1	996
09:09:42	153.50	154.00	154.00	+1.00	1	995
09:09:41	153.50	154.00	154.00	+1.00	1	994
09:09:40	153.50	154.00	153.50	+0.50	1	993
09:09:38	153.50	154.00	154.00	+1.00	5	992
09:09:36	153.50	154.00	154.00	+1.00	1	987
09:09:36	153.50	154.00	153.50	+0.50	2	986
09:09:35	153.50	154.00	154.00	+1.00	3	984
09:09:34	153.50	154.00	154.00	+1.00	1	981
09:09:34	153.50	154.00	154.00	+1.00	1	980
09:09:32	153.50	154.00	154.00	+1.00	1	979
09:09:28	153.50	154.00	154.00	+1.00	2	978
09:09:23	153.50	154.00	153.50	+0.50	1	976
09:09:23	153.50	154.00	154.00	+1.00	1	975
09:09:23	153.50	154.00	154.00	+1.00	2	974
09:09:23	153.00	153.50	153.50	+0.50	1	972
09:09:23	153.00	153.50	153.50	+0.50	26	971
09:09:23	152.50	153.00	153.00	0	29	945
09:09:10	152.00	152.50	152.50	-0.50	10	916
09:09:10	151.50	152.00	152.00	-1.00	17	906
09:09:06	151.50	152.00	151.50	-1.50	2	889
09:09:04	151.50	152.00	152.00	-1.00	1	887
09:09:01	151.50	152.00	152.00	-1.00	1	886
09:09:00	151.00	151.50	151.50	-1.50	2	885
09:08:59	151.50	152.00	151.50	-1.50	3	883
09:08:55	151.00	151.50	151.50	-1.50	1	880
09:08:55	151.50	152.00	151.50	-1.50	1	879
09:08:52	151.50	152.00	151.50	-1.50	1	878
09:08:51	151.00	151.50	151.50	-1.50	1	877
09:08:51	151.50	152.00	151.50	-1.50	5	876
09:08:51	151.00	151.50	151.50	-1.50	4	871
09:08:50	151.50	152.00	151.50	-1.50	1	867
09:08:47	151.00	151.50	151.50	-1.50	1	866
09:08:46	151.50	152.00	151.50	-1.50	1	865
09:08:45	151.00	151.50	151.50	-1.50	1	864
09:08:44	151.00	151.50	151.50	-1.50	1	863
09:08:43	151.00	152.00	151.00	-2.00	1	862
09:08:43	151.00	152.00	151.00	-2.00	1	861
09:08:43	151.50	152.00	151.00	-2.00	14	860
09:08:43	151.50	152.00	151.50	-1.50	11	846
09:08:33	151.50	152.00	151.50	-1.50	1	835
09:08:32	152.00	152.50	152.00	-1.00	1	834
09:08:32	151.50	152.00	152.00	-1.00	10	833
09:08:32	151.00	151.50	151.50	-1.50	1	823
09:08:30	151.50	152.00	151.50	-1.50	1	822
09:08:29	151.50	152.00	151.50	-1.50	6	821
09:08:27	151.50	152.00	151.50	-1.50	2	815
09:08:26	151.50	152.00	151.50	-1.50	1	813
09:08:25	151.50	152.00	151.50	-1.50	1	812
09:08:24	151.50	152.00	151.50	-1.50	1	811
09:08:22	151.50	152.00	151.50	-1.50	1	810
09:08:14	151.50	152.00	151.50	-1.50	10	809
09:08:07	152.00	152.50	152.00	-1.00	7	799
09:08:05	152.00	152.50	152.00	-1.00	1	792
09:08:04	152.00	152.50	152.00	-1.00	1	791
09:08:00	151.50	152.00	152.00	-1.00	1	790
09:07:55	151.50	152.00	152.00	-1.00	1	789
09:07:54	152.00	152.50	152.00	-1.00	1	788
09:07:53	151.50	152.00	152.00	-1.00	1	787
09:07:53	151.50	152.00	152.00	-1.00	1	786
09:07:53	151.50	152.00	152.00	-1.00	1	785
09:07:52	152.00	152.50	152.00	-1.00	2	784
09:07:51	152.00	152.50	152.00	-1.00	1	782
09:07:48	152.00	152.50	152.00	-1.00	1	781
09:07:46	152.00	152.50	152.00	-1.00	2	780
09:07:46	152.00	152.50	152.00	-1.00	1	778
09:07:46	152.00	152.50	152.00	-1.00	1	777
09:07:40	152.00	152.50	152.00	-1.00	2	776
09:07:34	152.50	153.00	152.00	-1.00	1	774
09:07:34	152.50	153.00	152.50	-0.50	2	773
09:07:33	152.50	153.00	152.50	-0.50	1	771
09:07:33	152.50	153.00	152.50	-0.50	1	770
09:07:32	152.50	153.00	152.50	-0.50	1	769
09:07:31	152.00	152.50	152.50	-0.50	1	768
09:07:26	152.00	152.50	152.50	-0.50	1	767
09:07:24	152.00	152.50	152.50	-0.50	1	766
09:07:22	152.50	153.00	152.50	-0.50	2	765
09:07:22	152.50	153.00	152.50	-0.50	1	763
09:07:21	152.00	152.50	152.50	-0.50	1	762
09:07:21	152.00	152.50	152.50	-0.50	1	761
09:07:19	152.00	153.00	152.00	-1.00	1	760
09:07:18	152.50	153.00	152.50	-0.50	1	759
09:07:17	152.00	152.50	152.50	-0.50	1	758
09:07:16	152.00	152.50	152.50	-0.50	9	757
09:07:07	152.00	152.50	152.50	-0.50	1	748
09:07:06	152.50	153.00	152.00	-1.00	23	747
09:07:06	152.50	153.00	152.50	-0.50	5	724
09:07:06	152.50	153.00	152.50	-0.50	1	719
09:07:00	152.00	152.50	152.50	-0.50	1	718
09:07:00	152.50	153.00	152.50	-0.50	5	717
09:06:57	152.50	153.00	152.50	-0.50	1	712
09:06:57	152.50	153.00	152.50	-0.50	1	711
09:06:47	152.50	153.00	152.50	-0.50	1	710
09:06:45	152.00	152.50	152.50	-0.50	1	709
09:06:44	152.00	152.50	152.50	-0.50	1	708
09:06:43	152.00	152.50	152.50	-0.50	1	707
09:06:43	152.00	152.50	152.50	-0.50	2	706
09:06:42	152.50	153.00	152.50	-0.50	1	704
09:06:37	152.00	152.50	152.50	-0.50	1	703
09:06:35	152.50	153.00	152.50	-0.50	1	702
09:06:33	152.50	153.00	152.50	-0.50	1	701
09:06:32	152.00	152.50	152.50	-0.50	1	700
09:06:32	152.00	152.50	152.50	-0.50	1	699
09:06:32	152.50	153.00	152.50	-0.50	3	698
09:06:27	152.50	153.00	152.50	-0.50	1	695
09:06:25	152.50	153.00	152.50	-0.50	1	694
09:06:24	152.50	153.00	152.50	-0.50	1	693
09:06:24	152.00	152.50	152.50	-0.50	3	692
09:06:24	152.00	152.50	152.50	-0.50	10	689
09:06:24	152.50	153.00	152.50	-0.50	2	679
09:06:21	152.50	153.00	152.50	-0.50	1	677
09:06:19	152.50	153.00	152.50	-0.50	1	676
09:06:19	152.50	153.00	152.50	-0.50	1	675
09:06:19	152.50	153.00	152.50	-0.50	5	674
09:06:19	152.50	153.00	152.50	-0.50	1	669
09:06:16	152.50	153.00	152.50	-0.50	1	668
09:06:16	152.50	153.00	152.50	-0.50	1	667
09:06:16	152.50	153.00	152.50	-0.50	5	666
09:06:13	152.50	153.00	152.50	-0.50	1	661
09:06:10	152.50	153.00	152.50	-0.50	1	660
09:06:09	152.50	153.00	152.50	-0.50	1	659
09:06:05	152.50	153.00	152.50	-0.50	1	658
09:05:57	152.50	153.00	152.50	-0.50	1	657
09:05:45	152.50	153.00	152.50	-0.50	1	656
09:05:33	152.50	153.00	152.50	-0.50	1	655
09:05:30	152.50	153.00	152.50	-0.50	1	654
09:05:27	152.50	153.00	152.50	-0.50	1	653
09:05:23	152.00	152.50	152.50	-0.50	2	652
09:05:20	152.50	153.00	152.50	-0.50	1	650
09:05:19	152.00	152.50	152.50	-0.50	2	649
09:05:16	152.50	153.00	152.50	-0.50	1	647
09:05:10	152.50	153.00	152.50	-0.50	3	646
09:05:10	152.50	153.00	152.50	-0.50	2	643
09:05:10	152.50	153.00	152.50	-0.50	7	641
09:05:09	152.50	153.00	152.50	-0.50	1	634
09:05:04	152.50	153.00	152.50	-0.50	2	633
09:04:57	152.50	153.00	152.50	-0.50	1	631
09:04:52	152.50	153.00	152.50	-0.50	1	630
09:04:51	152.50	153.00	152.50	-0.50	1	629
09:04:50	152.50	153.00	153.00	0	3	628
09:04:45	152.00	152.50	152.50	-0.50	1	625
09:04:44	152.00	152.50	152.50	-0.50	2	624
09:04:44	152.00	152.50	152.50	-0.50	1	622
09:04:38	152.00	153.00	152.00	-1.00	1	621
09:04:38	152.00	152.50	152.50	-0.50	10	620
09:04:38	151.50	152.00	152.00	-1.00	2	610
09:04:37	151.50	152.00	152.00	-1.00	5	608
09:04:37	151.50	152.00	151.50	-1.50	15	603
09:04:31	151.50	152.00	152.00	-1.00	8	588
09:04:31	152.00	152.50	152.00	-1.00	4	580
09:04:30	152.00	152.50	152.00	-1.00	1	576
09:04:29	152.00	152.50	152.00	-1.00	1	575
09:04:21	152.00	152.50	152.00	-1.00	1	574
09:04:20	152.00	152.50	152.00	-1.00	3	573
09:04:20	152.00	152.50	152.00	-1.00	5	570
09:04:19	152.00	152.50	152.50	-0.50	2	565
09:04:16	152.00	152.50	152.00	-1.00	1	563
09:04:12	152.00	152.50	152.00	-1.00	1	562
09:03:59	152.00	152.50	152.50	-0.50	1	561
09:03:58	152.00	152.50	152.50	-0.50	2	560
09:03:55	152.00	152.50	152.50	-0.50	1	558
09:03:54	152.00	152.50	152.50	-0.50	1	557
09:03:47	152.00	152.50	152.50	-0.50	1	556
09:03:44	152.50	153.00	152.50	-0.50	4	555
09:03:44	152.50	153.00	152.50	-0.50	8	551
09:03:40	152.50	153.00	152.50	-0.50	1	543
09:03:39	152.50	153.00	153.00	0	2	542
09:03:33	152.00	152.50	152.50	-0.50	1	540
09:03:31	152.00	152.50	152.50	-0.50	1	539
09:03:30	152.00	152.50	153.00	0	4	538
09:03:30	152.00	152.50	152.50	-0.50	16	534
09:03:27	152.00	152.50	152.50	-0.50	1	518
09:03:21	152.50	153.00	152.50	-0.50	4	517
09:03:21	152.50	153.00	152.50	-0.50	1	513
09:03:17	152.50	153.00	152.50	-0.50	5	512
09:03:17	152.50	153.00	152.50	-0.50	1	507
09:03:11	152.50	153.00	153.00	0	1	506
09:03:09	152.50	153.00	152.50	-0.50	1	505
09:03:08	152.50	153.00	153.00	0	1	504
09:03:07	152.00	152.50	152.50	-0.50	4	503
09:03:06	152.00	152.50	152.50	-0.50	1	499
09:03:06	152.50	153.00	152.50	-0.50	4	498
09:03:06	152.50	153.00	152.50	-0.50	3	494
09:03:01	152.50	153.00	153.00	0	2	491
09:03:01	152.50	153.00	152.50	-0.50	1	489
09:02:57	152.50	153.00	152.50	-0.50	1	488
09:02:57	152.50	153.00	152.50	-0.50	1	487
09:02:57	152.50	153.00	153.00	0	1	486
09:02:53	152.50	153.00	153.00	0	1	485
09:02:46	152.50	153.00	153.00	0	5	484
09:02:46	152.50	153.00	153.00	0	5	479
09:02:45	152.50	153.00	152.50	-0.50	1	474
09:02:43	152.00	153.00	153.00	0	1	473
09:02:43	152.00	153.00	152.00	-1.00	1	472
09:02:43	152.00	153.00	152.00	-1.00	1	471
09:02:42	152.00	152.50	152.50	-0.50	4	470
09:02:41	152.00	153.00	152.00	-1.00	1	466
09:02:41	152.00	152.50	152.50	-0.50	4	465
09:02:40	152.00	153.00	152.00	-1.00	1	461
09:02:38	152.00	152.50	152.50	-0.50	4	460
09:02:34	152.00	152.50	152.00	-1.00	8	456
09:02:33	152.00	152.50	152.50	-0.50	1	448
09:02:32	152.50	153.00	152.50	-0.50	2	447
09:02:32	152.00	153.00	153.00	0	10	445
09:02:32	152.00	153.00	152.00	-1.00	2	435
09:02:32	152.00	152.50	152.50	-0.50	2	433
09:02:31	152.00	153.00	152.00	-1.00	2	431
09:02:31	152.00	153.00	152.00	-1.00	1	429
09:02:30	152.50	153.00	152.50	-0.50	1	428
09:02:30	152.50	153.00	152.50	-0.50	1	427
09:02:28	152.50	153.00	152.50	-0.50	1	426
09:02:27	152.00	153.00	152.00	-1.00	7	425
09:02:25	152.00	152.50	152.50	-0.50	1	418
09:02:25	152.00	152.50	152.50	-0.50	3	417
09:02:25	152.00	152.50	152.50	-0.50	1	414
09:02:25	152.00	153.00	152.00	-1.00	10	413
09:02:22	152.00	153.00	153.00	0	3	403
09:02:22	152.00	153.00	153.00	0	2	400
09:02:21	152.00	153.00	152.00	-1.00	1	398
09:02:21	152.00	153.00	152.00	-1.00	1	397
09:02:20	152.00	153.00	153.00	0	1	396
09:02:20	152.00	153.00	153.00	0	1	395
09:02:18	152.50	153.00	152.50	-0.50	1	394
09:02:17	152.50	153.00	152.50	-0.50	1	393
09:02:17	152.50	153.50	152.50	-0.50	10	392
09:02:13	152.50	153.00	153.00	0	2	382
09:02:13	152.50	153.00	153.00	0	1	380
09:02:12	152.50	153.00	153.00	0	5	379
09:02:11	153.00	153.50	153.00	0	3	374
09:02:11	153.00	153.50	153.00	0	34	371
09:02:11	153.50	154.00	153.50	+0.50	29	337
09:02:09	153.50	154.00	153.50	+0.50	1	308
09:02:09	153.50	154.00	154.00	+1.00	1	307
09:02:08	153.50	154.00	154.00	+1.00	1	306
09:02:06	153.50	154.00	154.00	+1.00	1	305
09:02:06	153.50	154.00	154.00	+1.00	1	304
09:02:04	153.50	154.00	154.00	+1.00	1	303
09:02:04	153.50	154.00	154.00	+1.00	1	302
09:02:01	153.50	154.00	154.00	+1.00	1	301
09:02:00	153.50	154.00	154.00	+1.00	1	300
09:02:00	153.50	154.00	154.00	+1.00	1	299
09:01:57	153.50	154.00	153.50	+0.50	1	298
09:01:57	153.50	154.00	154.00	+1.00	1	297
09:01:56	153.50	154.00	154.00	+1.00	1	296
09:01:54	153.50	154.00	154.00	+1.00	1	295
09:01:52	153.50	154.00	154.00	+1.00	1	294
09:01:52	153.50	154.00	154.00	+1.00	2	293
09:01:52	153.50	154.00	154.00	+1.00	1	291
09:01:52	153.50	154.00	154.00	+1.00	1	290
09:01:51	153.50	154.00	154.00	+1.00	1	289
09:01:51	153.50	154.00	153.50	+0.50	10	288
09:01:50	153.50	154.00	154.00	+1.00	1	278
09:01:48	153.50	154.00	154.00	+1.00	1	277
09:01:45	153.50	154.00	154.00	+1.00	1	276
09:01:45	153.50	154.00	153.50	+0.50	1	275
09:01:45	153.50	154.00	154.00	+1.00	1	274
09:01:44	153.50	154.00	154.00	+1.00	1	273
09:01:44	153.50	154.00	154.00	+1.00	1	272
09:01:44	153.50	154.00	154.00	+1.00	2	271
09:01:43	153.50	154.00	154.00	+1.00	1	269
09:01:43	153.50	154.00	154.00	+1.00	2	268
09:01:42	153.50	154.00	154.00	+1.00	1	266
09:01:42	153.50	154.00	153.50	+0.50	1	265
09:01:41	153.50	154.00	154.00	+1.00	1	264
09:01:41	153.50	154.00	154.00	+1.00	1	263
09:01:39	153.50	154.00	154.00	+1.00	1	262
09:01:39	153.50	154.00	154.00	+1.00	3	261
09:01:37	153.50	154.00	154.00	+1.00	1	258
09:01:35	153.50	154.00	154.00	+1.00	1	257
09:01:33	153.50	154.00	153.50	+0.50	1	256
09:01:31	153.50	154.00	154.00	+1.00	2	255
09:01:30	153.50	154.00	153.50	+0.50	1	253
09:01:28	153.50	154.00	153.50	+0.50	1	252
09:01:26	153.50	154.00	153.50	+0.50	1	251
09:01:26	153.50	154.00	153.50	+0.50	1	250
09:01:21	153.50	154.00	153.50	+0.50	1	249
09:01:21	153.50	154.00	153.50	+0.50	1	248
09:01:19	153.50	154.00	153.50	+0.50	2	247
09:01:17	153.50	154.00	153.50	+0.50	2	245
09:01:17	153.50	154.00	153.50	+0.50	1	243
09:01:14	153.50	154.00	153.50	+0.50	1	242
09:01:13	153.50	154.00	153.50	+0.50	6	241
09:01:11	153.50	154.00	153.50	+0.50	1	235
09:01:11	153.50	154.00	153.50	+0.50	8	234
09:01:09	153.50	154.00	153.50	+0.50	1	226
09:01:07	153.50	154.00	153.50	+0.50	1	225
09:01:06	153.50	154.00	154.00	+1.00	1	224
09:01:03	153.00	153.50	153.50	+0.50	1	223
09:01:02	153.00	153.50	153.50	+0.50	1	222
09:01:02	153.50	154.00	153.50	+0.50	2	221
09:01:01	153.50	154.00	153.50	+0.50	3	219
09:01:01	153.00	153.50	153.50	+0.50	7	216
09:01:01	153.00	153.50	153.50	+0.50	1	209
09:00:59	153.00	153.50	153.50	+0.50	1	208
09:00:57	153.00	153.50	153.50	+0.50	1	207
09:00:57	153.00	153.50	153.50	+0.50	1	206
09:00:57	153.00	153.50	153.00	0	1	205
09:00:56	153.00	153.50	153.50	+0.50	1	204
09:00:56	153.00	153.50	153.50	+0.50	2	203
09:00:51	153.00	153.50	153.50	+0.50	1	201
09:00:48	153.00	153.50	153.00	0	1	200
09:00:46	153.00	153.50	153.00	0	9	199
09:00:45	153.00	153.50	153.50	+0.50	2	190
09:00:41	153.00	153.50	153.00	0	1	188
09:00:41	153.00	153.50	153.00	0	1	187
09:00:37	153.00	153.50	153.00	0	3	186
09:00:36	153.00	153.50	153.00	0	1	183
09:00:32	153.00	153.50	153.00	0	1	182
09:00:27	152.50	153.50	152.50	-0.50	1	181
09:00:25	153.00	153.50	153.00	0	1	180
09:00:25	152.00	152.50	154.00	+1.00	3	179
09:00:25	152.00	152.50	153.50	+0.50	18	176
09:00:25	152.00	152.50	153.00	0	11	158
09:00:25	152.00	152.50	152.50	-0.50	8	147
09:00:23	152.00	152.50	152.50	-0.50	1	139
09:00:22	152.00	152.50	152.50	-0.50	1	138
09:00:21	152.50	153.00	152.50	-0.50	13	137
09:00:17	152.50	153.50	152.50	-0.50	1	124
09:00:17	152.50	153.50	153.50	+0.50	2	123
09:00:14	153.00	153.50	153.00	0	2	121
09:00:13	152.50	153.50	153.50	+0.50	1	119
09:00:12	153.00	153.50	153.00	0	26	118
09:00:12	153.00	153.50	153.00	0	1	92
09:00:09	153.50	154.00	153.50	+0.50	1	91
09:00:09	153.50	154.00	153.50	+0.50	1	90
09:00:09	--	--	153.50	+0.50	89	89

　

其他人也逛...

麥當勞薯條(中)即享券

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

MyCard 3290點虛擬點數卡

Switch 2賽車主機同捆組公司貨+保貼+收納包+矽膠套+方向盤

統一超商10000元虛擬商品卡

App Store 卡 $ 6000 - 數位序號

Apple iPhone 16 Pro (256G)

Double A-多功能影印紙A4 80G (5包/箱)

MyCard 5000點虛擬點數卡

Apple iPhone 16 (128G)

家樂福100元好禮即享券(餘額型)

【NWT 威技】一級能效WiFi智能28L除濕機WDH-28ED

Samsung Galaxy A26 5G (8G/128G)

小米 Xiaomi 手環 10 NFC

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

麥當勞薯條(中)即享券

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

MyCard 3290點虛擬點數卡

Switch 2賽車主機同捆組公司貨+保貼+收納包+矽膠套+方向盤

統一超商10000元虛擬商品卡

App Store 卡 $ 6000 - 數位序號

Apple iPhone 16 Pro (256G)

Double A-多功能影印紙A4 80G (5包/箱)

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	119864.73	2,432.53	2.07%
以太幣ETH	3010.82	67.97	2.31%
瑞波幣XRP	2.92	0.18	6.66%
比特幣現金BCH	509.92	3.51	0.69%
萊特幣LTC	95.97	3.19	3.44%
卡達幣ADA	0.760144	0.05	7.32%
波場幣TRX	0.301193	0.00	-0.39%
恆星幣XLM	0.501187	0.11	27.95%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.