最新[公告] 中裕:中裕新藥TMB-365/380臨床2b完成最後受試者收治（LPI），正式邁入數據讀取與全球授權關鍵階段熱門【美股盤後】收高

更新報價

青　雲 (5386) 電腦/周邊設備上櫃

506.00 ▲+38.00 +8.12% 16.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+38.00	3,427	505.00	8	506.00	8	472.00	513.00	471.00	468.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:03:03	505.00	506.00	505.00	+37.00	2	3430
13:02:57	505.00	506.00	505.00	+37.00	1	3428
13:01:18	506.00	507.00	506.00	+38.00	1	3427
13:01:07	506.00	507.00	507.00	+39.00	1	3426
13:00:53	506.00	507.00	506.00	+38.00	1	3425
13:00:37	506.00	507.00	506.00	+38.00	1	3424
13:00:33	505.00	506.00	506.00	+38.00	4	3423
13:00:30	505.00	506.00	506.00	+38.00	2	3419
12:59:39	506.00	507.00	506.00	+38.00	1	3417
12:59:32	506.00	507.00	506.00	+38.00	1	3416
12:58:55	507.00	508.00	506.00	+38.00	3	3415
12:58:55	507.00	508.00	507.00	+39.00	2	3412
12:58:55	507.00	508.00	507.00	+39.00	1	3410
12:58:44	507.00	508.00	507.00	+39.00	1	3409
12:58:31	507.00	508.00	507.00	+39.00	4	3408
12:56:43	507.00	508.00	507.00	+39.00	1	3404
12:56:42	506.00	507.00	507.00	+39.00	5	3403
12:56:42	506.00	507.00	507.00	+39.00	1	3398
12:56:32	506.00	507.00	507.00	+39.00	1	3397
12:56:23	506.00	507.00	506.00	+38.00	1	3396
12:56:21	506.00	507.00	507.00	+39.00	1	3395
12:55:26	506.00	507.00	506.00	+38.00	1	3394
12:55:25	506.00	507.00	506.00	+38.00	1	3393
12:54:54	506.00	507.00	506.00	+38.00	1	3392
12:54:33	506.00	507.00	506.00	+38.00	1	3391
12:54:29	506.00	507.00	507.00	+39.00	1	3390
12:53:51	506.00	507.00	506.00	+38.00	1	3389
12:53:48	506.00	507.00	507.00	+39.00	1	3388
12:53:36	506.00	507.00	506.00	+38.00	5	3387
12:53:08	505.00	506.00	506.00	+38.00	1	3382
12:52:41	504.00	505.00	505.00	+37.00	4	3381
12:52:15	503.00	504.00	504.00	+36.00	1	3377
12:51:24	503.00	506.00	503.00	+35.00	1	3376
12:51:13	505.00	506.00	505.00	+37.00	1	3375
12:51:12	505.00	506.00	505.00	+37.00	1	3374
12:50:45	505.00	506.00	506.00	+38.00	1	3373
12:50:33	506.00	507.00	506.00	+38.00	1	3372
12:50:30	505.00	506.00	506.00	+38.00	1	3371
12:49:57	506.00	507.00	506.00	+38.00	2	3370
12:49:32	506.00	507.00	506.00	+38.00	1	3368
12:49:16	506.00	507.00	506.00	+38.00	1	3367
12:49:00	506.00	507.00	506.00	+38.00	1	3366
12:48:44	506.00	507.00	507.00	+39.00	1	3365
12:48:28	506.00	507.00	507.00	+39.00	1	3364
12:47:53	506.00	507.00	507.00	+39.00	1	3363
12:46:54	506.00	507.00	507.00	+39.00	1	3362
12:46:43	506.00	507.00	506.00	+38.00	1	3361
12:46:06	505.00	506.00	506.00	+38.00	1	3360
12:45:10	506.00	507.00	506.00	+38.00	3	3359
12:45:10	506.00	507.00	506.00	+38.00	1	3356
12:44:54	506.00	507.00	506.00	+38.00	1	3355
12:44:51	506.00	507.00	507.00	+39.00	1	3354
12:44:00	506.00	507.00	507.00	+39.00	1	3353
12:43:36	506.00	507.00	507.00	+39.00	1	3352
12:43:14	506.00	507.00	507.00	+39.00	1	3351
12:43:07	506.00	507.00	507.00	+39.00	1	3350
12:42:24	506.00	507.00	507.00	+39.00	1	3349
12:41:21	506.00	507.00	507.00	+39.00	1	3348
12:40:51	505.00	507.00	507.00	+39.00	1	3347
12:40:47	505.00	507.00	507.00	+39.00	1	3346
12:40:44	505.00	507.00	507.00	+39.00	1	3345
12:40:13	506.00	507.00	507.00	+39.00	2	3344
12:40:06	505.00	506.00	506.00	+38.00	6	3342
12:40:06	505.00	506.00	506.00	+38.00	4	3336
12:39:53	504.00	505.00	505.00	+37.00	1	3332
12:39:51	504.00	505.00	505.00	+37.00	1	3331
12:39:32	504.00	505.00	505.00	+37.00	1	3330
12:39:04	505.00	506.00	505.00	+37.00	1	3329
12:38:48	505.00	506.00	505.00	+37.00	1	3328
12:38:44	505.00	506.00	505.00	+37.00	1	3327
12:38:37	505.00	506.00	505.00	+37.00	3	3326
12:38:31	505.00	506.00	505.00	+37.00	1	3323
12:38:16	504.00	505.00	505.00	+37.00	3	3322
12:37:09	504.00	505.00	505.00	+37.00	1	3319
12:36:43	505.00	506.00	505.00	+37.00	1	3318
12:36:35	504.00	506.00	504.00	+36.00	1	3317
12:36:33	504.00	505.00	505.00	+37.00	1	3316
12:36:08	505.00	506.00	505.00	+37.00	16	3315
12:35:47	505.00	506.00	505.00	+37.00	1	3299
12:35:08	505.00	506.00	505.00	+37.00	1	3298
12:35:06	505.00	506.00	506.00	+38.00	1	3297
12:34:58	505.00	506.00	506.00	+38.00	1	3296
12:34:35	505.00	506.00	506.00	+38.00	2	3295
12:34:29	505.00	506.00	506.00	+38.00	1	3293
12:33:44	505.00	506.00	506.00	+38.00	1	3292
12:33:27	505.00	506.00	505.00	+37.00	1	3291
12:33:21	505.00	506.00	506.00	+38.00	1	3290
12:33:16	505.00	506.00	506.00	+38.00	1	3289
12:33:10	504.00	505.00	505.00	+37.00	4	3288
12:33:10	504.00	505.00	505.00	+37.00	1	3284
12:32:59	504.00	505.00	505.00	+37.00	1	3283
12:32:22	504.00	505.00	504.00	+36.00	1	3282
12:31:33	503.00	504.00	504.00	+36.00	1	3281
12:30:46	503.00	505.00	503.00	+35.00	1	3280
12:30:32	502.00	503.00	503.00	+35.00	1	3279
12:30:21	503.00	505.00	503.00	+35.00	1	3278
12:30:19	502.00	503.00	503.00	+35.00	3	3277
12:30:19	502.00	503.00	503.00	+35.00	6	3274
12:30:16	502.00	503.00	502.00	+34.00	1	3268
12:30:13	502.00	503.00	502.00	+34.00	1	3267
12:29:56	502.00	503.00	502.00	+34.00	1	3266
12:29:33	502.00	503.00	502.00	+34.00	1	3265
12:28:32	502.00	503.00	503.00	+35.00	1	3264
12:28:32	502.00	503.00	503.00	+35.00	1	3263
12:28:14	503.00	504.00	503.00	+35.00	1	3262
12:28:11	503.00	504.00	503.00	+35.00	1	3261
12:27:47	502.00	503.00	503.00	+35.00	1	3260
12:27:47	502.00	503.00	503.00	+35.00	3	3259
12:27:44	503.00	504.00	503.00	+35.00	1	3256
12:27:32	503.00	504.00	503.00	+35.00	1	3255
12:26:59	502.00	503.00	503.00	+35.00	1	3254
12:26:59	502.00	503.00	503.00	+35.00	3	3253
12:26:57	502.00	503.00	503.00	+35.00	1	3250
12:26:42	503.00	504.00	503.00	+35.00	1	3249
12:26:42	503.00	504.00	503.00	+35.00	1	3248
12:26:39	504.00	505.00	504.00	+36.00	3	3247
12:26:00	503.00	505.00	505.00	+37.00	1	3244
12:25:47	503.00	505.00	505.00	+37.00	1	3243
12:25:45	504.00	505.00	504.00	+36.00	1	3242
12:25:44	504.00	505.00	504.00	+36.00	1	3241
12:25:37	504.00	505.00	504.00	+36.00	1	3240
12:25:20	505.00	506.00	505.00	+37.00	1	3239
12:25:15	505.00	506.00	505.00	+37.00	1	3238
12:25:14	505.00	506.00	506.00	+38.00	1	3237
12:24:50	506.00	507.00	506.00	+38.00	1	3236
12:24:44	506.00	507.00	506.00	+38.00	1	3235
12:24:25	505.00	506.00	506.00	+38.00	1	3234
12:24:08	505.00	506.00	506.00	+38.00	1	3233
12:24:02	505.00	506.00	506.00	+38.00	1	3232
12:23:56	505.00	506.00	506.00	+38.00	1	3231
12:23:48	505.00	506.00	506.00	+38.00	1	3230
12:23:45	505.00	506.00	506.00	+38.00	1	3229
12:23:00	504.00	506.00	506.00	+38.00	1	3228
12:21:39	503.00	504.00	504.00	+36.00	3	3227
12:21:36	503.00	504.00	504.00	+36.00	1	3224
12:21:31	502.00	503.00	503.00	+35.00	1	3223
12:21:13	504.00	506.00	504.00	+36.00	1	3222
12:21:11	505.00	506.00	505.00	+37.00	1	3221
12:21:10	505.00	506.00	505.00	+37.00	1	3220
12:21:07	505.00	506.00	505.00	+37.00	1	3219
12:21:01	505.00	506.00	505.00	+37.00	1	3218
12:20:55	505.00	506.00	506.00	+38.00	1	3217
12:20:36	506.00	507.00	506.00	+38.00	1	3216
12:20:14	505.00	507.00	507.00	+39.00	1	3215
12:20:09	505.00	507.00	507.00	+39.00	1	3214
12:20:03	505.00	507.00	507.00	+39.00	1	3213
12:19:58	505.00	507.00	507.00	+39.00	1	3212
12:19:28	505.00	507.00	507.00	+39.00	1	3211
12:19:07	505.00	506.00	506.00	+38.00	1	3210
12:19:01	505.00	506.00	506.00	+38.00	1	3209
12:18:56	505.00	506.00	506.00	+38.00	1	3208
12:18:37	505.00	507.00	507.00	+39.00	1	3207
12:18:30	506.00	507.00	506.00	+38.00	1	3206
12:18:26	506.00	507.00	506.00	+38.00	1	3205
12:18:14	506.00	507.00	507.00	+39.00	1	3204
12:18:11	506.00	507.00	506.00	+38.00	1	3203
12:17:54	504.00	505.00	505.00	+37.00	1	3202
12:17:52	504.00	505.00	505.00	+37.00	1	3201
12:17:49	503.00	505.00	505.00	+37.00	1	3200
12:17:37	501.00	505.00	505.00	+37.00	1	3199
12:17:35	501.00	504.00	504.00	+36.00	1	3198
12:17:35	504.00	505.00	504.00	+36.00	1	3197
12:17:33	502.00	504.00	504.00	+36.00	1	3196
12:17:30	502.00	504.00	504.00	+36.00	1	3195
12:17:22	501.00	502.00	502.00	+34.00	2	3194
12:17:22	500.00	501.00	501.00	+33.00	8	3192
12:17:21	500.00	501.00	501.00	+33.00	1	3184
12:16:57	500.00	501.00	500.00	+32.00	1	3183
12:16:34	500.00	501.00	501.00	+33.00	1	3182
12:16:30	500.00	501.00	500.00	+32.00	1	3181
12:16:27	500.00	501.00	501.00	+33.00	1	3180
12:16:20	500.00	501.00	501.00	+33.00	1	3179
12:16:16	500.00	501.00	501.00	+33.00	1	3178
12:16:11	501.00	502.00	501.00	+33.00	1	3177
12:16:04	501.00	502.00	501.00	+33.00	1	3176
12:15:56	500.00	501.00	501.00	+33.00	2	3175
12:15:52	500.00	501.00	500.00	+32.00	1	3173
12:15:33	498.50	499.50	499.50	+31.50	4	3172
12:15:33	500.00	501.00	500.00	+32.00	1	3168
12:15:30	500.00	501.00	500.00	+32.00	1	3167
12:15:23	501.00	502.00	501.00	+33.00	1	3166
12:15:20	501.00	502.00	501.00	+33.00	1	3165
12:15:16	502.00	503.00	502.00	+34.00	1	3164
12:15:12	503.00	504.00	503.00	+35.00	1	3163
12:15:12	503.00	504.00	503.00	+35.00	1	3162
12:15:05	504.00	505.00	504.00	+36.00	1	3161
12:15:01	505.00	506.00	505.00	+37.00	4	3160
12:15:00	506.00	507.00	506.00	+38.00	1	3156
12:15:00	506.00	508.00	506.00	+38.00	1	3155
12:14:53	507.00	508.00	507.00	+39.00	1	3154
12:14:48	507.00	509.00	507.00	+39.00	1	3153
12:14:48	507.00	509.00	507.00	+39.00	1	3152
12:14:40	507.00	509.00	507.00	+39.00	1	3151
12:14:37	507.00	509.00	507.00	+39.00	2	3150
12:14:33	506.00	507.00	507.00	+39.00	1	3148
12:14:32	506.00	507.00	507.00	+39.00	1	3147
12:14:18	505.00	507.00	507.00	+39.00	1	3146
12:14:18	505.00	507.00	507.00	+39.00	1	3145
12:14:12	506.00	507.00	506.00	+38.00	1	3144
12:14:05	505.00	507.00	507.00	+39.00	2	3143
12:13:54	505.00	507.00	507.00	+39.00	5	3141
12:13:51	505.00	507.00	505.00	+37.00	1	3136
12:13:48	505.00	508.00	505.00	+37.00	2	3135
12:13:41	505.00	507.00	507.00	+39.00	1	3133
12:13:40	506.00	509.00	505.00	+37.00	1	3132
12:13:40	506.00	509.00	506.00	+38.00	2	3131
12:13:38	506.00	508.00	508.00	+40.00	1	3129
12:13:36	506.00	510.00	506.00	+38.00	1	3128
12:13:35	505.00	509.00	509.00	+41.00	1	3127
12:13:35	506.00	509.00	506.00	+38.00	1	3126
12:13:35	506.00	509.00	509.00	+41.00	1	3125
12:13:31	505.00	509.00	509.00	+41.00	1	3124
12:13:25	505.00	509.00	509.00	+41.00	1	3123
12:13:25	506.00	512.00	506.00	+38.00	1	3122
12:13:24	505.00	512.00	512.00	+44.00	1	3121
12:13:24	505.00	510.00	510.00	+42.00	1	3120
12:13:24	505.00	510.00	510.00	+42.00	6	3119
12:13:24	505.00	512.00	513.00	+45.00	5	3113
12:13:24	505.00	512.00	512.00	+44.00	5	3108
12:13:24	505.00	512.00	512.00	+44.00	1	3103
12:13:24	505.00	511.00	512.00	+44.00	11	3102
12:13:24	505.00	511.00	511.00	+43.00	3	3091
12:13:24	505.00	511.00	511.00	+43.00	1	3088
12:13:24	504.00	508.00	511.00	+43.00	3	3087
12:13:24	504.00	508.00	510.00	+42.00	10	3084
12:13:24	504.00	508.00	509.00	+41.00	11	3074
12:13:24	504.00	508.00	508.00	+40.00	7	3063
12:13:24	504.00	507.00	508.00	+40.00	4	3056
12:13:24	504.00	507.00	507.00	+39.00	1	3052
12:13:24	504.00	505.00	506.00	+38.00	4	3051
12:13:24	504.00	505.00	505.00	+37.00	1	3047
12:13:24	504.00	505.00	505.00	+37.00	1	3046
12:13:24	504.00	505.00	505.00	+37.00	1	3045
12:13:22	504.00	505.00	504.00	+36.00	1	3044
12:13:15	503.00	504.00	504.00	+36.00	5	3043
12:13:15	503.00	504.00	504.00	+36.00	1	3038
12:13:14	503.00	504.00	503.00	+35.00	1	3037
12:13:10	502.00	503.00	503.00	+35.00	1	3036
12:13:10	503.00	504.00	503.00	+35.00	1	3035
12:13:06	503.00	504.00	503.00	+35.00	1	3034
12:13:03	503.00	504.00	503.00	+35.00	1	3033
12:12:59	502.00	503.00	503.00	+35.00	2	3032
12:12:55	502.00	503.00	502.00	+34.00	1	3030
12:12:54	502.00	503.00	502.00	+34.00	1	3029
12:12:50	500.00	502.00	502.00	+34.00	1	3028
12:12:48	501.00	502.00	502.00	+34.00	2	3027
12:12:46	500.00	502.00	502.00	+34.00	1	3025
12:12:41	500.00	502.00	502.00	+34.00	1	3024
12:12:39	500.00	502.00	500.00	+32.00	1	3023
12:12:36	500.00	502.00	502.00	+34.00	1	3022
12:12:35	500.00	502.00	500.00	+32.00	1	3021
12:12:31	501.00	502.00	501.00	+33.00	1	3020
12:12:30	500.00	501.00	501.00	+33.00	1	3019
12:12:30	498.50	500.00	500.00	+32.00	14	3018
12:12:30	498.50	500.00	500.00	+32.00	9	3004
12:12:29	498.50	500.00	500.00	+32.00	1	2995
12:12:26	498.00	499.00	499.00	+31.00	2	2994
12:12:26	498.00	499.00	499.00	+31.00	6	2992
12:12:23	497.50	498.50	498.50	+30.50	1	2986
12:12:21	497.50	498.00	498.00	+30.00	1	2985
12:12:21	497.50	498.00	498.00	+30.00	2	2984
12:12:21	497.50	498.00	497.50	+29.50	1	2982
12:12:16	497.50	498.00	497.50	+29.50	1	2981
12:12:11	496.00	497.50	497.50	+29.50	3	2980
12:12:11	495.50	497.00	497.00	+29.00	6	2977
12:12:11	495.50	496.50	496.50	+28.50	1	2971
12:12:11	495.50	496.00	496.00	+28.00	8	2970
12:12:11	494.00	495.50	495.50	+27.50	1	2962
12:12:11	493.50	494.50	495.50	+27.50	10	2961
12:12:11	493.50	494.50	495.00	+27.00	26	2951
12:12:11	493.50	494.50	494.50	+26.50	4	2925
12:12:10	494.00	494.50	494.00	+26.00	1	2921
12:12:09	494.00	494.50	494.00	+26.00	1	2920
12:11:52	493.50	494.00	494.00	+26.00	2	2919
12:11:41	494.00	494.50	494.00	+26.00	1	2917
12:11:22	493.50	494.00	494.00	+26.00	2	2916
12:11:22	492.50	493.00	493.00	+25.00	4	2914
12:11:11	491.50	492.50	492.50	+24.50	1	2910
12:11:09	492.00	492.50	492.00	+24.00	1	2909
12:10:55	492.00	492.50	492.00	+24.00	1	2908
12:10:47	491.50	492.00	492.00	+24.00	1	2907
12:10:04	490.50	492.00	492.00	+24.00	1	2906
12:10:02	490.00	491.50	491.50	+23.50	1	2905
12:09:34	491.00	491.50	491.00	+23.00	1	2904
12:09:07	490.00	491.00	491.00	+23.00	5	2903
12:08:51	490.50	491.00	490.50	+22.50	1	2898
12:08:51	490.50	491.00	490.50	+22.50	2	2897
12:08:38	489.50	490.50	490.50	+22.50	1	2895
12:08:23	489.50	490.50	490.50	+22.50	1	2894
12:07:36	490.00	491.00	489.50	+21.50	1	2893
12:07:36	490.00	491.00	490.00	+22.00	2	2892
12:07:14	490.00	490.50	490.50	+22.50	1	2890
12:05:59	490.50	491.00	490.50	+22.50	1	2889
12:04:01	489.50	490.00	490.00	+22.00	1	2888
12:03:45	489.50	490.00	490.00	+22.00	1	2887
12:01:43	490.00	492.00	490.00	+22.00	1	2886
12:01:34	490.00	492.50	490.00	+22.00	1	2885
12:01:32	490.00	491.00	491.00	+23.00	1	2884
12:01:32	490.00	490.50	490.50	+22.50	1	2883
12:01:01	491.00	491.50	491.00	+23.00	1	2882
12:00:49	491.00	492.50	490.50	+22.50	3	2881
12:00:49	491.00	492.50	491.00	+23.00	1	2878
12:00:17	492.50	493.50	492.50	+24.50	1	2877
12:00:16	493.00	494.00	493.00	+25.00	2	2876
12:00:12	493.50	494.00	493.50	+25.50	1	2874
12:00:09	493.50	494.00	493.50	+25.50	1	2873
12:00:07	493.50	494.00	494.00	+26.00	1	2872
12:00:04	493.50	494.00	494.00	+26.00	1	2871
11:59:55	494.00	495.00	494.00	+26.00	1	2870
11:59:49	494.00	495.00	495.00	+27.00	1	2869
11:59:46	493.50	494.00	494.00	+26.00	3	2868
11:59:46	493.50	494.00	494.00	+26.00	1	2865
11:59:42	493.50	494.00	494.00	+26.00	5	2864
11:59:41	493.50	494.00	494.00	+26.00	1	2859
11:59:41	494.00	495.00	494.00	+26.00	1	2858
11:59:38	494.00	495.00	495.00	+27.00	1	2857
11:59:37	494.00	495.00	495.00	+27.00	1	2856
11:59:34	494.00	495.00	495.00	+27.00	2	2855
11:59:32	494.00	495.00	495.00	+27.00	1	2853
11:59:31	494.00	495.00	495.00	+27.00	2	2852
11:59:28	494.00	495.00	495.00	+27.00	5	2850
11:59:24	493.50	495.00	495.00	+27.00	1	2845
11:59:23	493.50	495.00	495.00	+27.00	1	2844
11:59:11	493.50	495.00	495.00	+27.00	1	2843
11:59:06	493.50	494.00	494.00	+26.00	1	2842
11:59:06	493.50	494.00	494.00	+26.00	1	2841
11:59:05	494.00	495.00	494.00	+26.00	3	2840
11:58:58	493.50	494.00	494.00	+26.00	3	2837
11:58:58	493.50	494.00	494.00	+26.00	5	2834
11:58:45	493.50	494.00	493.50	+25.50	1	2829
11:58:42	493.00	493.50	493.50	+25.50	1	2828
11:58:40	492.50	493.00	493.00	+25.00	1	2827
11:58:39	492.50	493.00	493.00	+25.00	1	2826
11:58:21	492.50	493.00	493.00	+25.00	1	2825
11:58:16	492.50	493.00	493.00	+25.00	1	2824
11:58:11	493.00	493.50	493.00	+25.00	1	2823
11:58:06	493.00	493.50	493.50	+25.50	2	2822
11:58:06	493.00	493.50	493.50	+25.50	1	2820
11:58:05	492.50	493.00	493.00	+25.00	1	2819
11:58:02	492.50	493.00	493.00	+25.00	1	2818
11:57:59	492.00	492.50	492.50	+24.50	1	2817
11:57:59	491.50	492.00	492.00	+24.00	3	2816
11:57:59	491.50	492.00	492.00	+24.00	1	2813
11:57:56	491.50	492.00	492.00	+24.00	1	2812
11:57:55	491.50	492.00	492.00	+24.00	1	2811
11:57:50	491.00	491.50	491.50	+23.50	1	2810
11:57:49	490.50	491.50	491.50	+23.50	1	2809
11:57:41	490.00	490.50	490.50	+22.50	4	2808
11:57:41	489.50	490.00	490.00	+22.00	1	2804
11:57:41	489.50	490.00	490.00	+22.00	3	2803
11:57:35	489.50	490.00	490.00	+22.00	2	2800
11:57:35	489.50	490.00	490.00	+22.00	2	2798
11:57:34	488.50	489.50	489.50	+21.50	2	2796
11:57:28	488.00	489.00	489.00	+21.00	7	2794
11:57:28	488.00	489.00	489.00	+21.00	2	2787
11:57:17	488.50	489.00	488.50	+20.50	1	2785
11:56:21	488.00	488.50	488.50	+20.50	1	2784
11:56:17	488.50	489.00	488.50	+20.50	1	2783
11:56:14	488.50	489.00	488.50	+20.50	1	2782
11:56:09	488.50	489.00	488.50	+20.50	1	2781
11:55:54	488.50	489.00	488.50	+20.50	1	2780
11:55:49	487.50	488.50	488.50	+20.50	2	2779
11:55:41	487.50	488.50	487.50	+19.50	1	2777
11:55:41	487.50	488.50	487.50	+19.50	2	2776
11:55:34	488.00	489.00	488.00	+20.00	1	2774
11:55:27	487.50	488.50	488.50	+20.50	1	2773
11:55:27	488.50	489.00	488.50	+20.50	1	2772
11:55:14	488.00	488.50	488.00	+20.00	1	2771
11:54:44	488.00	488.50	488.50	+20.50	1	2770
11:54:32	488.00	489.00	488.00	+20.00	1	2769
11:54:29	488.00	489.00	488.00	+20.00	1	2768
11:54:23	488.00	488.50	488.50	+20.50	1	2767
11:54:23	488.50	489.00	488.50	+20.50	2	2766
11:53:49	488.00	489.50	489.50	+21.50	1	2764
11:53:44	488.00	490.00	488.00	+20.00	1	2763
11:53:43	488.00	490.00	488.00	+20.00	1	2762
11:53:43	488.50	490.00	488.50	+20.50	1	2761
11:52:48	489.50	490.00	490.00	+22.00	1	2760
11:52:47	490.00	491.50	490.00	+22.00	1	2759
11:52:46	490.50	491.50	490.50	+22.50	1	2758
11:52:30	490.00	491.50	490.00	+22.00	1	2757
11:52:27	490.00	491.50	490.00	+22.00	1	2756
11:52:19	489.50	490.00	490.00	+22.00	1	2755
11:52:15	489.00	490.50	490.50	+22.50	1	2754
11:52:12	488.50	489.00	489.00	+21.00	1	2753
11:52:08	489.00	490.50	489.00	+21.00	1	2752
11:52:08	489.50	490.50	489.00	+21.00	1	2751
11:52:08	489.50	490.50	489.50	+21.50	1	2750
11:51:58	490.00	491.00	490.00	+22.00	1	2749
11:51:55	490.00	491.00	490.00	+22.00	2	2748
11:51:49	490.50	491.00	490.50	+22.50	1	2746
11:51:45	490.50	491.00	491.00	+23.00	1	2745
11:51:45	491.00	491.50	491.00	+23.00	1	2744
11:51:38	491.00	492.00	491.00	+23.00	1	2743
11:51:21	490.50	492.00	492.00	+24.00	2	2742
11:51:12	492.00	492.50	492.00	+24.00	1	2740
11:51:11	490.50	492.00	492.00	+24.00	1	2739
11:51:08	492.00	492.50	492.00	+24.00	4	2738
11:50:45	490.50	492.00	492.50	+24.50	1	2734
11:50:45	490.50	492.00	492.00	+24.00	3	2733
11:50:45	491.00	492.00	491.00	+23.00	1	2730
11:50:37	491.00	492.00	492.00	+24.00	1	2729
11:50:27	491.00	493.00	493.00	+25.00	1	2728
11:50:26	491.00	492.00	492.00	+24.00	1	2727
11:50:23	491.00	492.00	492.00	+24.00	1	2726
11:50:12	490.00	492.00	492.00	+24.00	1	2725
11:50:09	490.00	492.00	492.00	+24.00	1	2724
11:49:48	489.50	492.00	492.50	+24.50	3	2723
11:49:48	489.50	492.00	492.00	+24.00	1	2720
11:49:38	490.00	492.00	490.00	+22.00	1	2719
11:49:37	489.00	489.50	489.50	+21.50	1	2718
11:49:37	488.50	489.50	489.50	+21.50	1	2717
11:49:34	488.50	489.00	489.00	+21.00	1	2716
11:49:34	489.00	489.50	489.00	+21.00	1	2715
11:49:26	488.00	489.00	489.00	+21.00	5	2714
11:49:26	488.50	489.50	488.50	+20.50	1	2709
11:49:22	488.50	489.50	489.50	+21.50	1	2708
11:49:13	492.50	493.00	490.50	+22.50	2	2707
11:49:13	492.50	493.00	491.00	+23.00	3	2705
11:49:13	492.50	493.00	492.00	+24.00	2	2702
11:49:13	492.50	493.00	492.50	+24.50	5	2700
11:49:05	492.50	493.50	493.50	+25.50	1	2695
11:48:58	492.50	494.00	492.50	+24.50	1	2694
11:48:47	492.50	494.00	494.00	+26.00	1	2693
11:48:46	492.50	494.00	494.00	+26.00	1	2692
11:48:39	492.00	494.00	494.00	+26.00	1	2691
11:48:38	493.00	495.00	492.50	+24.50	1	2690
11:48:38	493.00	495.00	493.00	+25.00	1	2689
11:48:33	494.00	495.00	494.00	+26.00	1	2688
11:48:31	492.50	494.00	494.00	+26.00	1	2687
11:48:27	493.00	494.50	494.50	+26.50	1	2686
11:48:27	495.00	495.50	495.00	+27.00	5	2685
11:48:26	495.00	495.50	495.50	+27.50	1	2680
11:48:26	496.00	497.00	495.50	+27.50	2	2679
11:48:26	496.00	497.00	496.00	+28.00	7	2677
11:48:22	495.50	496.00	496.00	+28.00	2	2670
11:48:22	495.50	496.00	496.00	+28.00	1	2668
11:48:21	495.00	496.00	496.00	+28.00	1	2667
11:48:18	495.50	496.00	496.00	+28.00	1	2666
11:48:18	495.00	495.50	495.50	+27.50	2	2665
11:48:18	494.00	495.00	495.00	+27.00	12	2663
11:48:18	494.50	495.00	494.50	+26.50	2	2651
11:48:18	494.50	495.00	495.00	+27.00	3	2649
11:48:14	494.50	495.00	495.00	+27.00	1	2646
11:48:14	494.50	495.00	495.00	+27.00	1	2645
11:48:13	494.50	495.00	495.00	+27.00	1	2644
11:48:08	494.00	495.00	495.00	+27.00	1	2643
11:48:08	493.00	494.00	495.00	+27.00	4	2642
11:48:08	493.00	494.00	494.50	+26.50	3	2638
11:48:08	493.00	494.00	494.00	+26.00	5	2635
11:48:07	492.50	494.00	492.50	+24.50	1	2630
11:48:06	492.00	493.00	493.00	+25.00	2	2629
11:48:06	492.00	493.00	493.00	+25.00	1	2627
11:48:06	492.00	493.00	493.00	+25.00	2	2626
11:48:06	492.00	493.00	492.00	+24.00	1	2624
11:48:05	491.50	492.00	492.00	+24.00	5	2623
11:48:02	491.50	492.00	492.00	+24.00	1	2618
11:47:59	491.50	492.00	492.00	+24.00	1	2617
11:47:57	491.50	492.00	491.50	+23.50	2	2616
11:47:51	491.00	491.50	492.00	+24.00	2	2614
11:47:51	491.00	491.50	491.50	+23.50	1	2612
11:47:50	491.00	491.50	491.50	+23.50	1	2611
11:47:49	491.00	491.50	491.50	+23.50	1	2610
11:47:44	491.00	491.50	491.50	+23.50	1	2609
11:47:38	491.50	492.00	491.50	+23.50	1	2608
11:47:36	491.50	492.00	491.50	+23.50	1	2607
11:47:32	491.50	492.00	491.50	+23.50	1	2606
11:47:31	491.50	492.00	491.50	+23.50	1	2605
11:47:31	491.50	492.00	491.50	+23.50	1	2604
11:47:27	491.50	492.00	491.50	+23.50	1	2603
11:47:25	491.00	491.50	491.50	+23.50	1	2602
11:47:25	491.00	491.50	491.50	+23.50	1	2601
11:47:24	491.00	491.50	491.00	+23.00	1	2600
11:47:19	491.00	491.50	491.50	+23.50	1	2599
11:47:18	491.00	492.00	492.00	+24.00	1	2598
11:47:18	491.00	492.00	492.00	+24.00	2	2597
11:47:17	491.00	492.00	492.00	+24.00	1	2595
11:47:17	491.00	492.00	492.00	+24.00	1	2594
11:47:16	491.00	492.00	491.00	+23.00	1	2593
11:47:16	491.00	492.00	491.00	+23.00	1	2592
11:47:09	491.00	492.00	490.50	+22.50	1	2591
11:47:09	491.00	492.00	491.00	+23.00	1	2590
11:47:08	490.50	491.00	491.00	+23.00	1	2589
11:47:08	490.50	491.00	491.00	+23.00	1	2588
11:47:05	490.50	491.00	491.00	+23.00	1	2587
11:47:01	489.50	490.00	490.00	+22.00	20	2586
11:47:01	489.50	490.00	490.00	+22.00	2	2566
11:46:59	489.50	490.00	490.00	+22.00	1	2564
11:46:59	488.50	489.50	489.50	+21.50	2	2563
11:46:59	488.50	489.00	489.00	+21.00	6	2561
11:46:59	488.00	489.00	489.00	+21.00	2	2555
11:46:59	487.50	488.50	488.50	+20.50	5	2553
11:46:59	487.00	488.00	488.00	+20.00	13	2548
11:46:56	487.00	487.50	487.50	+19.50	3	2535
11:46:56	487.00	487.50	487.50	+19.50	7	2532
11:46:56	487.00	487.50	487.00	+19.00	1	2525
11:46:32	486.00	487.00	487.00	+19.00	1	2524
11:46:31	486.00	487.00	487.00	+19.00	1	2523
11:46:30	486.00	487.00	487.00	+19.00	1	2522
11:46:29	486.50	487.00	487.00	+19.00	1	2521
11:46:23	486.00	487.00	487.00	+19.00	3	2520
11:46:23	486.00	486.50	486.50	+18.50	7	2517
11:46:23	485.50	486.00	486.00	+18.00	27	2510
11:46:23	485.50	486.00	486.00	+18.00	1	2483
11:46:23	485.00	485.50	485.50	+17.50	7	2482
11:46:23	483.00	484.00	485.00	+17.00	22	2475
11:46:23	483.00	484.00	484.50	+16.50	5	2453
11:46:23	483.00	484.00	484.00	+16.00	2	2448
11:46:00	483.00	484.00	483.00	+15.00	1	2446
11:45:51	483.00	484.00	483.00	+15.00	1	2445
11:45:44	482.50	483.00	483.00	+15.00	4	2444
11:45:44	482.00	483.00	483.00	+15.00	10	2440
11:45:39	482.00	483.00	482.00	+14.00	1	2430
11:45:30	482.50	483.00	482.50	+14.50	1	2429
11:45:20	482.00	483.00	483.00	+15.00	1	2428
11:44:40	481.50	482.00	482.50	+14.50	3	2427
11:44:40	481.50	482.00	482.00	+14.00	1	2424
11:44:25	482.00	482.50	482.00	+14.00	1	2423
11:43:52	481.50	482.50	482.50	+14.50	1	2422
11:42:50	480.50	482.50	482.50	+14.50	3	2421
11:42:44	480.00	482.50	482.50	+14.50	1	2418
11:42:42	481.50	483.00	481.50	+13.50	1	2417
11:42:29	480.50	482.50	482.50	+14.50	1	2416
11:42:29	481.00	482.50	482.50	+14.50	1	2415
11:42:25	481.00	482.00	482.00	+14.00	1	2414
11:42:25	481.50	482.00	481.50	+13.50	1	2413
11:42:15	481.00	482.00	482.00	+14.00	1	2412
11:41:49	481.00	482.00	481.00	+13.00	2	2411
11:41:45	480.50	481.50	481.50	+13.50	1	2409
11:41:41	480.50	481.50	480.50	+12.50	1	2408
11:41:41	480.00	481.00	481.00	+13.00	3	2407
11:41:15	479.50	480.50	480.50	+12.50	1	2404
11:41:12	479.00	480.00	480.00	+12.00	1	2403
11:41:12	479.00	479.50	480.00	+12.00	4	2402
11:41:12	479.00	479.50	479.50	+11.50	1	2398
11:41:04	479.00	479.50	479.00	+11.00	1	2397
11:40:56	479.00	479.50	479.00	+11.00	1	2396
11:39:57	479.00	479.50	479.50	+11.50	1	2395
11:38:00	479.00	479.50	479.50	+11.50	2	2394
11:37:47	478.50	479.00	479.00	+11.00	1	2392
11:37:33	478.50	479.00	479.00	+11.00	1	2391
11:37:15	479.00	479.50	479.00	+11.00	1	2390
11:37:08	479.00	479.50	479.00	+11.00	1	2389
11:36:11	479.00	479.50	479.00	+11.00	1	2388
11:35:25	479.00	480.00	479.00	+11.00	1	2387
11:35:00	479.00	479.50	479.50	+11.50	2	2386
11:33:04	479.00	479.50	479.50	+11.50	1	2384
11:32:58	479.00	480.00	480.00	+12.00	1	2383
11:32:47	479.50	480.00	479.50	+11.50	1	2382
11:32:15	479.50	480.50	479.50	+11.50	4	2381
11:31:59	480.00	480.50	480.00	+12.00	1	2377
11:31:49	480.00	480.50	480.00	+12.00	1	2376
11:31:24	479.50	480.00	480.00	+12.00	2	2375
11:31:13	479.50	480.00	480.00	+12.00	1	2373
11:30:37	479.00	480.00	479.00	+11.00	1	2372
11:30:37	479.00	479.50	479.50	+11.50	4	2371
11:30:28	478.50	479.00	479.00	+11.00	1	2367
11:30:00	479.00	479.50	479.00	+11.00	2	2366
11:29:54	479.00	479.50	479.00	+11.00	1	2364
11:29:42	479.00	479.50	479.00	+11.00	1	2363
11:29:41	479.00	479.50	479.00	+11.00	1	2362
11:29:35	478.00	479.00	479.00	+11.00	1	2361
11:29:31	478.00	478.50	478.50	+10.50	1	2360
11:29:30	478.00	479.00	479.00	+11.00	3	2359
11:29:19	477.50	478.50	478.50	+10.50	1	2356
11:29:13	477.00	478.00	478.00	+10.00	1	2355
11:28:55	476.00	477.00	477.00	+9.00	1	2354
11:28:55	476.00	477.00	477.00	+9.00	2	2353
11:28:01	474.50	476.00	476.00	+8.00	5	2351
11:26:47	474.50	476.00	474.50	+6.50	1	2346
11:24:39	474.00	475.50	474.00	+6.00	1	2345
11:24:14	474.00	475.50	474.00	+6.00	1	2344
11:24:07	474.00	475.50	474.00	+6.00	1	2343
11:24:04	475.00	475.50	475.00	+7.00	4	2342
11:24:04	475.00	475.50	475.00	+7.00	3	2338
11:23:19	475.00	475.50	475.00	+7.00	1	2335
11:23:16	475.00	475.50	475.00	+7.00	1	2334
11:23:15	475.00	476.00	475.00	+7.00	1	2333
11:23:04	475.00	476.00	475.00	+7.00	1	2332
11:23:03	475.50	476.00	475.50	+7.50	2	2331
11:22:44	475.50	476.00	475.50	+7.50	1	2329
11:19:25	475.50	477.00	475.50	+7.50	1	2328
11:19:24	476.00	477.50	476.00	+8.00	2	2327
11:19:24	476.50	477.50	476.00	+8.00	1	2325
11:19:24	476.50	477.50	476.50	+8.50	1	2324
11:19:09	476.00	477.00	476.00	+8.00	1	2323
11:19:09	476.50	477.00	476.50	+8.50	1	2322
11:18:45	476.50	477.00	476.50	+8.50	3	2321
11:18:40	477.00	478.00	477.00	+9.00	1	2318
11:18:39	477.00	478.00	477.00	+9.00	1	2317
11:18:38	477.00	478.00	478.00	+10.00	1	2316
11:18:30	477.00	478.00	477.00	+9.00	1	2315
11:18:25	476.50	477.00	477.00	+9.00	1	2314
11:18:04	476.50	477.00	476.50	+8.50	1	2313
11:17:23	476.00	478.00	476.00	+8.00	1	2312
11:17:22	476.00	478.00	478.00	+10.00	1	2311
11:17:19	477.50	478.00	477.50	+9.50	1	2310
11:16:49	477.00	477.50	477.00	+9.00	1	2309
11:16:00	475.50	477.50	475.50	+7.50	1	2308
11:15:44	475.50	477.50	475.50	+7.50	1	2307
11:15:44	476.00	478.00	476.00	+8.00	1	2306
11:15:42	476.00	477.50	477.50	+9.50	1	2305
11:15:42	476.00	477.50	477.50	+9.50	1	2304
11:15:42	477.50	478.00	477.50	+9.50	1	2303
11:15:42	476.00	477.50	477.50	+9.50	2	2302
11:15:42	477.50	478.00	477.50	+9.50	5	2300
11:15:41	476.50	477.00	477.00	+9.00	1	2295
11:15:34	476.50	477.00	477.00	+9.00	1	2294
11:15:18	476.50	477.00	476.50	+8.50	1	2293
11:15:05	475.50	476.50	476.50	+8.50	1	2292
11:14:54	475.50	476.50	476.50	+8.50	1	2291
11:14:31	475.00	475.50	475.50	+7.50	1	2290
11:14:25	474.50	475.00	475.00	+7.00	1	2289
11:14:11	474.00	475.00	475.00	+7.00	1	2288
11:14:07	474.50	475.00	474.50	+6.50	1	2287
11:13:49	474.50	475.00	475.00	+7.00	1	2286
11:13:08	474.50	475.00	475.00	+7.00	1	2285
11:12:47	474.50	475.00	474.00	+6.00	3	2284
11:12:47	474.50	475.00	474.50	+6.50	1	2281
11:12:33	473.50	474.50	474.50	+6.50	1	2280
11:12:16	473.50	474.00	474.00	+6.00	1	2279
11:12:11	474.00	474.50	474.00	+6.00	1	2278
11:12:07	474.00	474.50	474.50	+6.50	1	2277
11:12:07	473.50	474.00	474.00	+6.00	2	2276
11:11:28	473.50	474.00	473.50	+5.50	1	2274
11:11:04	473.50	474.00	474.00	+6.00	1	2273
11:10:40	473.50	474.00	473.50	+5.50	1	2272
11:10:34	473.50	474.00	474.00	+6.00	1	2271
11:10:34	473.50	474.00	473.50	+5.50	3	2270
11:10:28	473.50	474.00	474.00	+6.00	1	2267
11:10:25	473.50	474.00	473.50	+5.50	1	2266
11:10:25	473.50	474.00	473.50	+5.50	1	2265
11:10:21	473.50	474.00	474.00	+6.00	1	2264
11:10:04	474.00	474.50	474.00	+6.00	17	2263
11:10:04	474.00	474.50	474.00	+6.00	1	2246
11:09:57	474.00	474.50	474.00	+6.00	1	2245
11:09:53	473.50	474.00	474.00	+6.00	1	2244
11:09:14	474.00	475.00	474.00	+6.00	1	2243
11:08:55	474.00	475.50	474.00	+6.00	1	2242
11:08:46	473.50	474.50	473.50	+5.50	1	2241
11:08:37	474.00	475.00	474.00	+6.00	4	2240
11:08:37	475.00	475.50	475.00	+7.00	1	2236
11:08:30	474.00	475.00	475.00	+7.00	1	2235
11:08:29	474.50	475.00	474.50	+6.50	1	2234
11:08:29	475.00	475.50	475.00	+7.00	1	2233
11:08:29	475.00	475.50	475.00	+7.00	1	2232
11:08:28	475.00	475.50	475.00	+7.00	1	2231
11:08:24	475.00	475.50	475.00	+7.00	1	2230
11:08:24	475.00	475.50	475.00	+7.00	1	2229
11:08:18	475.00	475.50	475.00	+7.00	1	2228
11:08:13	474.50	475.00	475.00	+7.00	1	2227
11:08:00	475.00	475.50	475.00	+7.00	5	2226
11:08:00	475.00	475.50	475.50	+7.50	1	2221
11:07:40	475.00	475.50	475.50	+7.50	1	2220
11:07:37	475.00	475.50	475.50	+7.50	1	2219
11:07:27	475.50	476.00	475.50	+7.50	2	2218
11:07:27	475.50	476.00	476.00	+8.00	1	2216
11:07:19	475.50	476.00	476.00	+8.00	1	2215
11:07:16	475.50	476.00	475.50	+7.50	1	2214
11:07:14	475.50	476.00	475.50	+7.50	1	2213
11:07:13	475.00	475.50	475.50	+7.50	1	2212
11:07:12	475.00	475.50	475.50	+7.50	1	2211
11:06:54	474.50	475.50	475.50	+7.50	1	2210
11:06:42	473.50	475.50	475.50	+7.50	1	2209
11:06:40	473.50	475.50	475.50	+7.50	1	2208
11:06:26	473.00	475.50	475.50	+7.50	1	2207
11:06:13	473.00	473.50	473.50	+5.50	1	2206
11:06:09	472.50	473.00	473.00	+5.00	1	2205
11:06:07	472.50	473.00	473.00	+5.00	1	2204
11:05:58	473.00	473.50	473.00	+5.00	1	2203
11:05:48	473.00	473.50	473.00	+5.00	1	2202
11:05:33	473.00	473.50	473.00	+5.00	1	2201
11:05:26	472.00	473.50	472.00	+4.00	1	2200
11:05:26	473.00	473.50	472.00	+4.00	2	2199
11:05:26	473.00	473.50	472.50	+4.50	2	2197
11:05:26	473.00	473.50	473.00	+5.00	1	2195
11:05:24	472.00	473.00	473.00	+5.00	1	2194
11:05:24	472.50	473.00	472.50	+4.50	1	2193
11:05:23	472.50	473.00	472.50	+4.50	1	2192
11:05:15	472.50	473.00	472.50	+4.50	1	2191
11:05:13	472.00	472.50	472.50	+4.50	2	2190
11:05:09	472.00	472.50	472.00	+4.00	1	2188
11:05:01	471.50	472.50	471.50	+3.50	1	2187
11:05:00	471.50	472.00	472.00	+4.00	1	2186
11:04:54	471.00	472.50	471.00	+3.00	1	2185
11:04:50	471.50	472.50	471.50	+3.50	2	2184
11:04:50	471.50	472.50	471.50	+3.50	3	2182
11:04:35	471.50	472.00	472.00	+4.00	1	2179
11:04:28	471.50	472.00	471.50	+3.50	3	2178
11:04:28	471.50	472.00	471.50	+3.50	1	2175
11:04:24	472.00	473.00	472.00	+4.00	1	2174
11:04:22	472.00	473.00	472.00	+4.00	1	2173
11:04:20	472.00	473.00	472.00	+4.00	1	2172
11:04:16	472.50	473.00	472.00	+4.00	8	2171
11:04:16	472.50	473.00	472.50	+4.50	2	2163
11:04:10	472.50	473.00	472.50	+4.50	1	2161
11:03:59	473.00	473.50	472.50	+4.50	1	2160
11:03:59	473.00	473.50	473.00	+5.00	1	2159
11:03:55	473.00	473.50	473.00	+5.00	1	2158
11:03:51	473.00	473.50	473.50	+5.50	2	2157
11:03:50	473.00	473.50	473.00	+5.00	1	2155
11:03:40	473.50	474.00	473.50	+5.50	1	2154
11:03:29	473.50	474.50	473.50	+5.50	1	2153
11:03:24	473.00	473.50	473.50	+5.50	1	2152
11:03:17	472.00	474.50	474.50	+6.50	1	2151
11:03:16	472.50	474.50	472.50	+4.50	1	2150
11:03:16	473.00	475.00	472.50	+4.50	4	2149
11:03:16	473.00	475.00	473.00	+5.00	2	2145
11:03:15	473.00	475.00	473.00	+5.00	1	2143
11:03:11	475.00	476.50	475.00	+7.00	1	2142
11:03:11	475.00	476.50	475.00	+7.00	1	2141
11:03:09	475.00	476.50	475.00	+7.00	2	2140
11:03:01	475.00	476.00	475.00	+7.00	2	2138
11:02:58	475.00	476.50	475.00	+7.00	3	2136
11:02:58	475.00	476.50	475.00	+7.00	1	2133
11:02:58	475.50	476.50	475.00	+7.00	25	2132
11:02:58	475.50	476.50	475.50	+7.50	2	2107
11:02:54	475.50	476.00	476.00	+8.00	1	2105
11:02:49	476.00	476.50	476.00	+8.00	1	2104
11:02:44	475.50	476.00	476.00	+8.00	1	2103
11:02:35	475.50	476.50	475.50	+7.50	4	2102
11:02:34	476.00	476.50	476.00	+8.00	1	2098
11:02:34	476.00	476.50	476.00	+8.00	1	2097
11:02:29	476.00	476.50	476.00	+8.00	1	2096
11:02:25	475.50	476.50	475.50	+7.50	1	2095
11:02:22	475.50	476.00	476.00	+8.00	1	2094
11:02:21	476.00	476.50	476.00	+8.00	1	2093
11:02:18	475.50	476.50	475.50	+7.50	2	2092
11:02:17	476.00	476.50	476.00	+8.00	1	2090
11:02:12	475.50	476.00	476.00	+8.00	1	2089
11:02:07	476.00	476.50	476.00	+8.00	1	2088
11:02:03	476.50	478.00	476.50	+8.50	1	2087
11:01:59	476.00	476.50	476.50	+8.50	1	2086
11:01:57	476.50	478.00	476.50	+8.50	1	2085
11:01:51	476.50	478.50	476.50	+8.50	1	2084
11:01:49	476.50	478.00	478.00	+10.00	1	2083
11:01:44	477.00	478.50	477.00	+9.00	1	2082
11:01:44	478.00	479.00	478.00	+10.00	8	2081
11:01:44	478.50	479.50	478.50	+10.50	3	2073
11:01:40	479.00	480.00	479.00	+11.00	4	2070
11:01:34	479.50	480.00	479.50	+11.50	5	2066
11:01:34	480.00	481.00	480.00	+12.00	3	2061
11:01:31	480.00	481.50	480.00	+12.00	1	2058
11:01:00	480.00	481.50	480.00	+12.00	1	2057
11:00:47	480.00	480.50	480.00	+12.00	2	2056
11:00:47	480.00	480.50	480.00	+12.00	4	2054
11:00:47	480.00	481.00	480.00	+12.00	1	2050
11:00:47	480.50	481.00	480.00	+12.00	35	2049
11:00:47	480.50	481.00	480.50	+12.50	12	2014
11:00:45	481.00	481.50	481.00	+13.00	17	2002
11:00:42	481.00	481.50	481.00	+13.00	1	1985
11:00:42	481.00	481.50	481.00	+13.00	1	1984
11:00:42	483.00	483.50	481.50	+13.50	8	1983
11:00:42	483.00	483.50	482.00	+14.00	11	1975
11:00:42	483.00	483.50	482.50	+14.50	7	1964
11:00:42	483.00	483.50	483.00	+15.00	3	1957
10:59:05	483.00	483.50	483.50	+15.50	1	1954
10:58:23	483.50	484.50	483.50	+15.50	1	1953
10:58:23	484.00	485.00	484.00	+16.00	1	1952
10:57:44	483.00	484.00	484.00	+16.00	1	1951
10:57:30	483.50	484.00	483.50	+15.50	2	1950
10:56:58	483.00	484.00	483.00	+15.00	1	1948
10:56:56	483.00	483.50	483.50	+15.50	1	1947
10:56:10	483.50	484.00	483.50	+15.50	1	1946
10:53:36	483.00	484.00	483.00	+15.00	3	1945
10:53:07	483.00	484.00	483.00	+15.00	2	1942
10:52:49	483.00	484.00	483.00	+15.00	1	1940
10:52:39	483.00	484.00	483.00	+15.00	1	1939
10:52:29	483.00	483.50	483.50	+15.50	1	1938
10:52:01	483.50	484.00	483.50	+15.50	1	1937
10:51:52	483.50	484.00	483.50	+15.50	1	1936
10:51:52	483.50	484.00	483.50	+15.50	1	1935
10:51:19	484.00	484.50	484.00	+16.00	2	1934
10:50:53	484.00	484.50	484.00	+16.00	1	1932
10:50:23	484.50	485.50	484.50	+16.50	1	1931
10:50:23	484.50	485.50	484.50	+16.50	1	1930
10:50:23	485.00	485.50	485.00	+17.00	1	1929
10:50:13	485.00	485.50	485.00	+17.00	2	1928
10:50:05	485.00	485.50	485.00	+17.00	1	1926
10:48:47	484.50	485.50	485.50	+17.50	1	1925
10:48:28	485.00	485.50	485.00	+17.00	2	1924
10:48:25	485.00	485.50	485.00	+17.00	1	1922
10:48:20	485.00	485.50	485.00	+17.00	2	1921
10:48:14	485.00	485.50	485.00	+17.00	1	1919
10:48:08	485.00	485.50	485.50	+17.50	1	1918
10:47:36	485.00	485.50	485.50	+17.50	1	1917
10:47:33	485.00	485.50	485.00	+17.00	3	1916
10:46:18	485.00	485.50	485.50	+17.50	1	1913
10:46:05	485.00	485.50	485.00	+17.00	1	1912
10:46:00	485.00	485.50	485.50	+17.50	2	1911
10:45:19	485.00	485.50	485.00	+17.00	1	1909
10:44:03	485.50	486.00	485.50	+17.50	1	1908
10:43:46	485.50	486.00	485.50	+17.50	1	1907
10:43:43	485.50	486.00	485.50	+17.50	1	1906
10:42:42	485.50	486.00	485.50	+17.50	1	1905
10:42:38	485.50	486.00	485.50	+17.50	1	1904
10:41:57	485.00	485.50	485.50	+17.50	3	1903
10:41:51	485.00	485.50	485.50	+17.50	1	1900
10:41:33	485.00	485.50	485.50	+17.50	1	1899
10:41:15	485.50	486.00	485.50	+17.50	1	1898
10:41:11	485.50	486.00	485.50	+17.50	1	1897
10:40:47	485.50	486.00	485.50	+17.50	1	1896
10:40:29	485.00	485.50	485.50	+17.50	1	1895
10:40:05	485.00	486.00	485.00	+17.00	1	1894
10:39:59	485.00	486.00	486.00	+18.00	1	1893
10:39:49	485.50	486.00	485.50	+17.50	1	1892
10:39:25	485.50	486.00	485.50	+17.50	1	1891
10:39:12	485.00	485.50	485.50	+17.50	1	1890
10:39:05	485.50	486.00	485.50	+17.50	3	1889
10:39:02	485.50	486.00	486.00	+18.00	2	1886
10:38:49	485.50	486.00	486.00	+18.00	1	1884
10:38:45	485.50	486.00	486.00	+18.00	1	1883
10:37:54	486.00	486.50	486.00	+18.00	1	1882
10:37:38	485.50	486.00	486.00	+18.00	1	1881
10:37:36	485.50	486.00	486.00	+18.00	2	1880
10:37:31	485.50	486.00	486.00	+18.00	2	1878
10:37:02	485.50	486.00	486.00	+18.00	1	1876
10:36:48	485.50	486.00	486.00	+18.00	2	1875
10:36:45	485.50	486.00	486.00	+18.00	1	1873
10:36:27	485.50	486.00	486.00	+18.00	1	1872
10:36:19	485.00	486.00	486.00	+18.00	1	1871
10:36:11	485.00	485.50	486.00	+18.00	3	1870
10:36:11	485.00	485.50	485.50	+17.50	2	1867
10:35:01	485.50	486.00	485.50	+17.50	1	1865
10:35:00	485.00	486.00	485.00	+17.00	1	1864
10:34:27	485.00	485.50	485.50	+17.50	1	1863
10:34:21	485.00	486.00	485.00	+17.00	1	1862
10:33:26	485.50	486.00	485.50	+17.50	1	1861
10:33:04	485.00	485.50	485.50	+17.50	1	1860
10:33:03	485.00	485.50	485.50	+17.50	1	1859
10:32:28	485.00	485.50	485.50	+17.50	1	1858
10:32:12	485.00	485.50	485.50	+17.50	1	1857
10:32:12	485.00	485.50	485.50	+17.50	1	1856
10:32:12	485.00	485.50	485.50	+17.50	2	1855
10:31:30	484.50	485.00	485.00	+17.00	2	1853
10:31:07	484.00	485.00	485.00	+17.00	1	1851
10:30:34	484.00	485.00	485.00	+17.00	1	1850
10:30:33	484.00	485.00	485.00	+17.00	1	1849
10:30:08	484.00	485.00	485.00	+17.00	1	1848
10:29:48	484.00	485.00	484.00	+16.00	7	1847
10:29:30	484.00	485.50	485.50	+17.50	1	1840
10:29:22	484.00	485.50	485.50	+17.50	1	1839
10:29:19	485.00	485.50	485.00	+17.00	2	1838
10:27:53	484.00	485.50	485.50	+17.50	1	1836
10:27:39	485.00	486.00	485.00	+17.00	1	1835
10:27:21	485.00	485.50	485.00	+17.00	5	1834
10:26:54	485.00	486.00	485.00	+17.00	2	1829
10:26:35	486.00	486.50	486.00	+18.00	1	1827
10:26:22	485.00	486.00	486.00	+18.00	16	1826
10:26:13	485.00	486.00	486.00	+18.00	1	1810
10:26:11	485.00	486.00	486.00	+18.00	1	1809
10:26:08	485.00	486.00	486.00	+18.00	1	1808
10:26:02	485.50	486.00	485.50	+17.50	3	1807
10:25:40	485.50	486.00	485.50	+17.50	1	1804
10:25:40	484.50	485.50	485.50	+17.50	3	1803
10:25:39	484.50	485.50	485.50	+17.50	2	1800
10:25:39	485.00	485.50	485.00	+17.00	1	1798
10:25:09	485.00	485.50	485.00	+17.00	1	1797
10:24:47	484.00	485.00	485.00	+17.00	1	1796
10:24:29	484.00	485.00	485.50	+17.50	1	1795
10:24:29	484.00	485.00	485.00	+17.00	1	1794
10:24:07	484.00	485.00	485.00	+17.00	1	1793
10:23:57	484.00	484.50	484.50	+16.50	1	1792
10:23:20	484.00	484.50	484.50	+16.50	2	1791
10:22:20	484.50	485.00	484.50	+16.50	1	1789
10:22:01	483.00	484.50	484.50	+16.50	1	1788
10:21:59	483.00	484.50	484.50	+16.50	1	1787
10:21:37	483.00	484.50	484.50	+16.50	1	1786
10:21:08	483.00	484.50	484.50	+16.50	1	1785
10:20:35	483.00	485.00	483.00	+15.00	4	1784
10:20:34	485.00	485.50	485.00	+17.00	31	1780
10:20:34	485.00	485.50	485.00	+17.00	1	1749
10:20:34	482.50	483.00	485.00	+17.00	9	1748
10:20:34	482.50	483.00	484.50	+16.50	5	1739
10:20:34	482.50	483.00	483.50	+15.50	1	1734
10:20:34	482.50	483.00	483.00	+15.00	3	1733
10:19:31	483.00	483.50	483.00	+15.00	1	1730
10:18:52	483.00	483.50	483.50	+15.50	1	1729
10:17:44	482.50	484.50	484.50	+16.50	2	1728
10:16:52	482.00	484.00	484.00	+16.00	3	1726
10:16:04	484.00	484.50	484.00	+16.00	1	1723
10:16:02	482.50	484.00	484.00	+16.00	1	1722
10:15:52	482.50	484.50	484.50	+16.50	1	1721
10:15:50	482.50	484.00	482.50	+14.50	1	1720
10:15:50	482.00	484.00	484.00	+16.00	1	1719
10:15:19	482.50	484.00	484.00	+16.00	1	1718
10:15:18	482.00	484.00	484.00	+16.00	1	1717
10:15:17	483.50	484.00	483.50	+15.50	1	1716
10:15:14	483.00	483.50	483.50	+15.50	1	1715
10:15:14	482.00	483.00	483.00	+15.00	3	1714
10:15:08	482.00	483.00	482.00	+14.00	1	1711
10:14:40	481.50	482.00	482.00	+14.00	1	1710
10:14:28	481.50	482.00	482.00	+14.00	1	1709
10:14:25	482.00	483.00	482.00	+14.00	2	1708
10:14:19	482.00	482.50	482.50	+14.50	1	1706
10:13:11	481.50	482.00	482.00	+14.00	2	1705
10:13:11	481.50	482.00	482.00	+14.00	1	1703
10:12:12	481.50	482.00	481.50	+13.50	1	1702
10:12:11	481.50	482.00	481.50	+13.50	1	1701
10:11:41	481.00	481.50	481.50	+13.50	1	1700
10:11:08	481.00	481.50	481.50	+13.50	1	1699
10:11:07	481.00	481.50	481.00	+13.00	1	1698
10:10:22	481.00	481.50	481.50	+13.50	1	1697
10:09:23	481.00	481.50	481.00	+13.00	1	1696
10:09:14	481.00	481.50	481.00	+13.00	1	1695
10:09:09	481.00	481.50	481.50	+13.50	1	1694
10:09:04	481.00	481.50	481.50	+13.50	1	1693
10:07:14	481.50	482.00	481.50	+13.50	1	1692
10:06:21	481.50	482.00	481.50	+13.50	1	1691
10:05:18	481.50	482.00	481.50	+13.50	3	1690
10:05:06	481.50	482.00	482.00	+14.00	1	1687
10:03:12	481.00	481.50	481.50	+13.50	4	1686
10:03:08	481.00	481.50	481.00	+13.00	1	1682
10:02:44	481.00	481.50	481.00	+13.00	1	1681
10:02:30	481.00	481.50	481.50	+13.50	1	1680
10:01:45	481.00	481.50	481.50	+13.50	1	1679
10:01:22	481.00	481.50	481.00	+13.00	5	1678
10:00:45	481.00	481.50	481.50	+13.50	1	1673
10:00:38	481.50	482.00	481.50	+13.50	1	1672
09:59:36	481.50	482.00	481.50	+13.50	1	1671
09:59:14	481.50	482.00	482.00	+14.00	1	1670
09:58:53	482.00	483.00	482.00	+14.00	1	1669
09:57:49	481.00	481.50	481.50	+13.50	4	1668
09:57:28	480.50	482.50	482.50	+14.50	1	1664
09:57:20	481.00	483.00	481.00	+13.00	1	1663
09:56:54	481.50	483.00	481.50	+13.50	1	1662
09:56:37	481.00	482.00	482.00	+14.00	1	1661
09:56:37	481.00	482.00	482.00	+14.00	1	1660
09:56:37	480.50	481.00	481.00	+13.00	6	1659
09:55:52	480.00	480.50	480.50	+12.50	1	1653
09:55:47	480.50	481.00	480.50	+12.50	1	1652
09:55:33	480.50	481.00	480.50	+12.50	1	1651
09:55:33	480.50	481.00	480.50	+12.50	1	1650
09:55:24	480.50	481.00	480.50	+12.50	2	1649
09:54:50	480.50	481.00	480.50	+12.50	2	1647
09:54:29	480.50	481.00	480.50	+12.50	1	1645
09:54:29	480.00	480.50	480.50	+12.50	1	1644
09:54:25	480.00	480.50	480.00	+12.00	1	1643
09:54:25	480.00	480.50	480.00	+12.00	1	1642
09:54:25	480.00	481.00	480.00	+12.00	1	1641
09:54:09	480.00	481.00	480.00	+12.00	3	1640
09:54:09	480.50	481.00	480.50	+12.50	11	1637
09:54:09	480.50	481.00	480.50	+12.50	1	1626
09:53:56	481.00	482.00	481.00	+13.00	4	1625
09:53:56	481.50	482.50	481.50	+13.50	4	1621
09:53:56	482.00	482.50	482.00	+14.00	7	1617
09:52:48	482.00	482.50	482.50	+14.50	1	1610
09:52:44	482.00	482.50	482.50	+14.50	1	1609
09:52:14	482.50	483.00	482.50	+14.50	2	1608
09:51:34	482.50	483.50	482.50	+14.50	3	1606
09:51:34	482.50	483.50	483.50	+15.50	1	1603
09:50:51	483.50	484.00	483.50	+15.50	1	1602
09:50:22	482.50	483.00	483.50	+15.50	1	1601
09:50:22	482.50	483.00	483.00	+15.00	2	1600
09:50:15	482.50	483.00	483.00	+15.00	1	1598
09:50:04	482.50	483.00	483.00	+15.00	1	1597
09:48:53	481.50	482.00	482.00	+14.00	1	1596
09:48:29	482.00	483.00	482.00	+14.00	1	1595
09:47:57	481.50	482.00	482.00	+14.00	1	1594
09:47:40	482.00	483.00	482.00	+14.00	2	1593
09:47:15	482.00	483.00	482.00	+14.00	1	1591
09:47:02	482.00	483.00	482.00	+14.00	1	1590
09:46:41	482.00	483.00	482.00	+14.00	3	1589
09:46:22	482.00	483.00	483.00	+15.00	1	1586
09:45:43	482.00	483.00	483.00	+15.00	2	1585
09:45:34	483.00	483.50	483.00	+15.00	1	1583
09:44:58	483.50	484.50	483.50	+15.50	1	1582
09:44:58	484.00	485.00	484.00	+16.00	1	1581
09:44:57	484.00	485.00	484.00	+16.00	1	1580
09:44:37	483.50	484.00	484.00	+16.00	1	1579
09:44:25	484.00	485.00	484.00	+16.00	1	1578
09:43:51	484.00	485.00	484.00	+16.00	1	1577
09:43:40	484.00	485.00	484.00	+16.00	3	1576
09:42:31	483.50	484.00	484.00	+16.00	2	1573
09:42:26	483.50	485.00	485.00	+17.00	2	1571
09:42:19	483.50	485.00	485.00	+17.00	1	1569
09:42:11	483.50	485.00	485.00	+17.00	1	1568
09:41:40	482.50	485.00	485.00	+17.00	1	1567
09:41:39	482.00	484.00	484.00	+16.00	1	1566
09:41:02	485.00	485.50	485.00	+17.00	1	1565
09:41:01	485.00	485.50	485.00	+17.00	1	1564
09:40:57	485.00	485.50	485.50	+17.50	1	1563
09:40:53	485.00	485.50	485.50	+17.50	1	1562
09:40:42	485.50	486.00	485.50	+17.50	2	1561
09:40:30	483.50	485.00	485.00	+17.00	4	1559
09:40:29	483.50	484.00	484.00	+16.00	2	1555
09:40:03	483.00	485.00	483.00	+15.00	1	1553
09:40:03	483.00	484.00	484.50	+16.50	2	1552
09:40:03	483.00	484.00	484.00	+16.00	1	1550
09:40:03	480.50	481.00	482.50	+14.50	1	1549
09:40:03	480.50	481.00	482.00	+14.00	10	1548
09:40:03	480.50	481.00	481.00	+13.00	1	1538
09:40:02	480.50	481.00	480.50	+12.50	1	1537
09:39:48	481.00	482.00	481.00	+13.00	3	1536
09:39:46	481.00	481.50	481.50	+13.50	1	1533
09:39:46	480.50	481.50	481.50	+13.50	1	1532
09:39:41	481.00	482.00	481.00	+13.00	1	1531
09:39:30	480.50	481.00	481.00	+13.00	1	1530
09:39:30	480.50	481.00	481.00	+13.00	1	1529
09:39:30	480.00	480.50	480.50	+12.50	2	1528
09:39:23	480.00	480.50	480.50	+12.50	2	1526
09:39:16	480.00	480.50	480.00	+12.00	1	1524
09:39:13	480.00	480.50	480.50	+12.50	1	1523
09:39:02	480.50	481.00	480.50	+12.50	1	1522
09:38:54	480.00	481.00	480.00	+12.00	1	1521
09:38:54	480.00	481.00	480.00	+12.00	1	1520
09:38:54	480.00	481.00	480.00	+12.00	1	1519
09:38:54	480.50	481.00	480.50	+12.50	8	1518
09:38:52	480.50	481.00	480.50	+12.50	4	1510
09:38:50	480.50	481.00	481.00	+13.00	1	1506
09:38:38	480.50	481.00	481.00	+13.00	1	1505
09:38:29	480.50	481.00	480.50	+12.50	1	1504
09:38:29	480.50	481.00	481.00	+13.00	1	1503
09:38:19	480.50	481.00	480.50	+12.50	1	1502
09:38:18	480.50	481.00	480.50	+12.50	1	1501
09:38:14	480.50	481.00	480.50	+12.50	1	1500
09:38:06	480.50	481.00	480.50	+12.50	1	1499
09:37:56	480.50	481.00	480.50	+12.50	1	1498
09:37:30	481.00	481.50	481.00	+13.00	1	1497
09:37:28	481.00	482.00	481.00	+13.00	7	1496
09:37:28	481.00	482.00	481.00	+13.00	4	1489
09:37:28	481.00	482.00	481.00	+13.00	2	1485
09:37:28	481.00	482.00	481.00	+13.00	2	1483
09:37:28	481.00	482.00	481.00	+13.00	2	1481
09:37:26	481.00	482.00	482.00	+14.00	2	1479
09:37:25	481.00	481.50	481.50	+13.50	1	1477
09:37:24	481.50	482.00	481.50	+13.50	2	1476
09:37:24	481.50	482.00	481.50	+13.50	10	1474
09:37:15	482.00	482.50	482.00	+14.00	2	1464
09:36:53	482.00	482.50	482.00	+14.00	1	1462
09:36:20	481.50	483.50	481.50	+13.50	1	1461
09:36:14	482.00	483.50	482.00	+14.00	2	1460
09:36:13	482.00	483.50	483.50	+15.50	1	1458
09:36:03	483.00	483.50	483.00	+15.00	1	1457
09:35:59	483.00	484.00	483.00	+15.00	1	1456
09:35:51	482.00	483.00	483.00	+15.00	2	1455
09:35:31	481.50	483.00	483.00	+15.00	1	1453
09:35:27	483.00	483.50	483.00	+15.00	1	1452
09:35:10	483.00	483.50	483.00	+15.00	1	1451
09:34:50	483.00	483.50	483.00	+15.00	1	1450
09:34:50	483.00	483.50	483.00	+15.00	1	1449
09:34:45	483.00	484.00	483.00	+15.00	1	1448
09:34:39	483.00	484.00	483.00	+15.00	1	1447
09:34:39	484.00	485.00	483.00	+15.00	6	1446
09:34:39	484.00	485.00	483.50	+15.50	1	1440
09:34:39	484.00	485.00	484.00	+16.00	2	1439
09:34:38	484.50	485.00	484.50	+16.50	1	1437
09:34:15	484.50	485.00	485.00	+17.00	1	1436
09:34:14	484.50	485.00	484.50	+16.50	1	1435
09:34:14	484.50	485.00	484.50	+16.50	2	1434
09:34:11	484.50	485.00	485.00	+17.00	1	1432
09:34:05	485.00	485.50	485.00	+17.00	1	1431
09:33:58	485.00	485.50	485.00	+17.00	5	1430
09:33:52	485.00	485.50	485.50	+17.50	1	1425
09:33:48	485.00	485.50	485.00	+17.00	3	1424
09:33:43	485.00	485.50	485.50	+17.50	1	1421
09:33:41	485.00	485.50	485.00	+17.00	1	1420
09:33:25	485.00	485.50	485.50	+17.50	2	1419
09:33:25	485.00	485.50	485.50	+17.50	1	1417
09:33:10	485.00	485.50	485.50	+17.50	1	1416
09:33:04	484.00	485.00	485.00	+17.00	1	1415
09:32:58	485.50	486.00	485.50	+17.50	1	1414
09:32:57	484.50	485.50	485.50	+17.50	1	1413
09:32:55	484.00	485.50	485.50	+17.50	1	1412
09:32:53	484.00	485.00	485.50	+17.50	1	1411
09:32:53	484.00	485.00	485.00	+17.00	1	1410
09:32:47	484.00	485.00	485.00	+17.00	1	1409
09:32:35	483.50	485.00	485.00	+17.00	1	1408
09:32:31	485.00	485.50	485.00	+17.00	1	1407
09:32:31	485.00	485.50	485.00	+17.00	1	1406
09:32:01	485.50	486.00	485.50	+17.50	1	1405
09:31:54	485.50	486.00	485.50	+17.50	1	1404
09:31:51	485.00	485.50	485.50	+17.50	1	1403
09:31:37	485.00	486.00	486.00	+18.00	1	1402
09:31:29	484.00	485.00	485.00	+17.00	4	1401
09:31:29	483.50	484.50	484.50	+16.50	5	1397
09:31:29	483.50	484.00	484.00	+16.00	3	1392
09:31:29	483.00	483.50	483.50	+15.50	4	1389
09:31:27	483.00	483.50	483.50	+15.50	3	1385
09:31:18	483.00	483.50	483.00	+15.00	1	1382
09:31:18	481.50	483.00	483.00	+15.00	6	1381
09:31:18	482.00	482.50	482.00	+14.00	3	1375
09:31:18	482.00	482.50	482.00	+14.00	10	1372
09:31:12	482.00	482.50	482.50	+14.50	1	1362
09:30:51	482.50	483.00	482.50	+14.50	1	1361
09:30:41	482.50	483.00	482.50	+14.50	4	1360
09:30:40	482.50	483.00	483.00	+15.00	1	1356
09:30:29	482.50	483.00	483.00	+15.00	1	1355
09:30:25	483.00	483.50	483.00	+15.00	1	1354
09:30:22	483.00	483.50	483.50	+15.50	2	1353
09:30:21	483.00	483.50	483.00	+15.00	1	1351
09:30:13	483.00	483.50	483.50	+15.50	1	1350
09:29:56	482.50	483.50	483.50	+15.50	2	1349
09:29:01	482.00	484.00	484.00	+16.00	1	1347
09:28:50	482.00	484.00	484.00	+16.00	1	1346
09:28:35	481.50	482.00	482.00	+14.00	1	1345
09:28:35	481.50	482.00	482.00	+14.00	4	1344
09:28:11	481.50	482.00	481.50	+13.50	1	1340
09:27:50	481.50	482.00	481.50	+13.50	1	1339
09:27:40	481.50	482.00	481.50	+13.50	1	1338
09:27:40	481.50	482.00	481.50	+13.50	1	1337
09:27:40	481.50	482.00	481.50	+13.50	1	1336
09:27:23	481.50	482.00	481.50	+13.50	1	1335
09:27:20	481.50	482.00	481.50	+13.50	1	1334
09:27:14	481.50	482.00	481.50	+13.50	1	1333
09:27:07	481.50	482.00	481.50	+13.50	1	1332
09:27:01	482.00	482.50	482.00	+14.00	3	1331
09:26:51	482.00	482.50	482.50	+14.50	1	1328
09:26:44	481.50	482.00	482.00	+14.00	1	1327
09:26:39	481.50	482.50	482.50	+14.50	1	1326
09:26:34	482.00	483.00	482.00	+14.00	2	1325
09:26:34	482.00	483.00	482.00	+14.00	2	1323
09:26:23	482.00	483.00	482.00	+14.00	1	1321
09:26:10	482.00	483.50	482.00	+14.00	1	1320
09:26:06	482.00	483.00	483.00	+15.00	1	1319
09:25:38	482.00	483.50	482.00	+14.00	1	1318
09:25:27	482.00	482.50	482.50	+14.50	2	1317
09:25:05	482.00	482.50	482.00	+14.00	1	1315
09:25:04	482.50	483.00	482.50	+14.50	1	1314
09:24:42	482.00	482.50	482.50	+14.50	1	1313
09:24:38	482.00	483.00	483.00	+15.00	2	1312
09:24:34	482.00	483.00	482.00	+14.00	1	1310
09:24:27	482.50	484.00	482.50	+14.50	1	1309
09:24:15	482.00	482.50	482.50	+14.50	1	1308
09:24:09	483.00	483.50	483.00	+15.00	2	1307
09:24:09	483.00	484.00	483.00	+15.00	1	1305
09:24:09	483.50	484.00	483.50	+15.50	6	1304
09:24:09	483.50	484.00	483.50	+15.50	2	1298
09:24:09	483.50	484.00	483.50	+15.50	1	1296
09:24:09	484.00	484.50	484.00	+16.00	3	1295
09:24:05	484.00	484.50	484.50	+16.50	1	1292
09:23:45	483.50	485.00	485.00	+17.00	1	1291
09:23:45	485.00	485.50	485.00	+17.00	5	1290
09:23:45	485.00	485.50	485.00	+17.00	1	1285
09:23:39	485.00	485.50	485.00	+17.00	1	1284
09:23:39	485.00	486.00	486.00	+18.00	1	1283
09:23:36	485.50	486.00	485.50	+17.50	1	1282
09:23:27	485.00	486.50	486.50	+18.50	1	1281
09:23:24	486.00	486.50	486.00	+18.00	1	1280
09:23:22	485.00	485.50	485.50	+17.50	1	1279
09:23:21	485.00	485.50	485.00	+17.00	1	1278
09:23:20	485.00	486.50	486.50	+18.50	1	1277
09:23:19	485.00	486.00	486.00	+18.00	1	1276
09:23:19	485.00	486.50	486.50	+18.50	1	1275
09:23:19	485.50	486.50	485.50	+17.50	1	1274
09:23:14	486.00	487.00	486.00	+18.00	4	1273
09:23:10	486.00	487.00	487.00	+19.00	1	1269
09:23:09	486.50	487.00	486.50	+18.50	2	1268
09:23:09	487.00	487.50	487.00	+19.00	11	1266
09:23:08	487.00	487.50	487.50	+19.50	1	1255
09:23:06	487.00	487.50	487.50	+19.50	1	1254
09:23:05	487.00	487.50	487.50	+19.50	1	1253
09:22:51	487.00	487.50	487.50	+19.50	1	1252
09:22:51	487.00	487.50	487.50	+19.50	1	1251
09:22:49	487.00	487.50	487.50	+19.50	1	1250
09:22:49	487.00	487.50	487.50	+19.50	1	1249
09:22:48	487.00	487.50	487.50	+19.50	1	1248
09:22:46	487.00	487.50	487.50	+19.50	1	1247
09:22:44	487.00	487.50	487.50	+19.50	2	1246
09:22:41	487.00	487.50	487.50	+19.50	1	1244
09:22:37	487.00	487.50	487.00	+19.00	1	1243
09:22:25	486.00	487.50	486.00	+18.00	1	1242
09:22:23	486.00	487.50	487.50	+19.50	1	1241
09:22:22	486.00	487.00	487.00	+19.00	1	1240
09:22:15	486.00	487.00	487.00	+19.00	1	1239
09:22:14	485.00	486.00	486.00	+18.00	3	1238
09:22:11	485.00	486.00	486.00	+18.00	1	1235
09:22:09	485.50	486.00	485.50	+17.50	1	1234
09:21:53	484.50	485.50	485.50	+17.50	1	1233
09:21:50	484.00	485.50	485.50	+17.50	1	1232
09:21:43	484.00	485.00	485.00	+17.00	1	1231
09:21:42	484.00	485.00	485.00	+17.00	1	1230
09:21:37	484.00	485.00	485.00	+17.00	1	1229
09:21:32	484.00	485.00	484.00	+16.00	1	1228
09:21:18	483.50	484.00	484.00	+16.00	1	1227
09:21:13	484.50	485.00	484.00	+16.00	3	1226
09:21:13	484.50	485.00	484.50	+16.50	1	1223
09:21:09	484.50	485.00	485.00	+17.00	1	1222
09:21:08	484.50	485.00	485.00	+17.00	2	1221
09:21:08	484.50	485.00	485.00	+17.00	1	1219
09:21:07	484.50	485.00	485.00	+17.00	1	1218
09:21:05	484.50	485.00	485.00	+17.00	2	1217
09:21:00	484.00	485.00	485.00	+17.00	1	1215
09:20:59	484.00	485.00	485.00	+17.00	3	1214
09:20:58	483.50	484.00	484.00	+16.00	8	1211
09:20:58	483.50	484.00	484.00	+16.00	1	1203
09:20:56	483.50	484.00	484.00	+16.00	3	1202
09:20:54	483.50	484.00	483.50	+15.50	1	1199
09:20:35	482.50	483.50	483.50	+15.50	4	1198
09:20:35	482.00	483.00	483.00	+15.00	1	1194
09:20:22	482.00	483.00	483.00	+15.00	1	1193
09:20:20	482.00	483.50	483.50	+15.50	2	1192
09:20:14	482.00	483.00	483.00	+15.00	1	1190
09:20:14	481.50	482.00	482.00	+14.00	4	1189
09:20:14	481.50	482.00	482.00	+14.00	1	1185
09:20:02	481.00	482.00	482.00	+14.00	1	1184
09:20:01	481.00	482.00	481.00	+13.00	3	1183
09:19:56	480.50	481.50	482.00	+14.00	4	1180
09:19:56	480.50	481.50	481.50	+13.50	1	1176
09:19:54	480.50	481.00	481.50	+13.50	1	1175
09:19:54	480.50	481.00	481.00	+13.00	1	1174
09:19:42	480.50	482.00	480.50	+12.50	1	1173
09:19:42	480.50	482.00	480.50	+12.50	1	1172
09:19:41	480.50	481.00	481.00	+13.00	1	1171
09:19:32	480.50	481.00	481.00	+13.00	1	1170
09:19:32	481.50	482.00	481.00	+13.00	13	1169
09:19:32	481.50	482.00	481.50	+13.50	1	1156
09:19:31	481.50	482.00	481.50	+13.50	1	1155
09:19:05	481.50	482.00	482.00	+14.00	1	1154
09:19:02	482.00	483.00	482.00	+14.00	1	1153
09:18:53	481.50	482.00	482.00	+14.00	1	1152
09:18:53	482.00	483.00	482.00	+14.00	1	1151
09:18:48	482.00	483.00	482.00	+14.00	2	1150
09:18:26	482.00	483.00	482.00	+14.00	1	1148
09:18:26	482.00	483.00	483.00	+15.00	1	1147
09:18:19	482.00	483.00	482.00	+14.00	1	1146
09:18:08	481.50	483.00	481.50	+13.50	1	1145
09:18:07	481.00	482.00	482.00	+14.00	1	1144
09:18:07	481.00	481.50	481.50	+13.50	1	1143
09:17:50	481.50	482.00	481.00	+13.00	4	1142
09:17:50	481.50	482.00	481.50	+13.50	1	1138
09:17:29	481.50	482.50	481.50	+13.50	1	1137
09:17:23	481.50	482.50	481.50	+13.50	1	1136
09:17:03	480.50	481.00	481.00	+13.00	1	1135
09:17:02	480.50	481.00	481.00	+13.00	1	1134
09:16:59	480.50	481.00	481.00	+13.00	1	1133
09:16:57	480.50	481.00	481.00	+13.00	1	1132
09:16:56	480.50	481.00	481.00	+13.00	1	1131
09:16:56	480.50	481.00	481.00	+13.00	5	1130
09:16:55	480.50	481.00	481.00	+13.00	1	1125
09:16:54	480.50	481.00	481.00	+13.00	1	1124
09:16:43	480.50	481.00	481.00	+13.00	1	1123
09:16:37	481.00	482.50	481.00	+13.00	2	1122
09:16:30	480.50	481.50	481.50	+13.50	1	1120
09:16:28	480.50	481.00	481.00	+13.00	1	1119
09:16:27	480.50	481.00	481.00	+13.00	1	1118
09:16:27	481.00	481.50	481.00	+13.00	8	1117
09:16:27	481.00	481.50	481.00	+13.00	1	1109
09:16:27	481.00	481.50	481.00	+13.00	1	1108
09:16:13	481.50	482.00	481.50	+13.50	1	1107
09:16:13	481.50	482.00	481.50	+13.50	1	1106
09:16:13	481.50	482.00	481.50	+13.50	3	1105
09:16:08	482.00	482.50	482.00	+14.00	1	1102
09:16:00	481.50	482.50	481.50	+13.50	3	1101
09:15:46	481.50	482.50	481.50	+13.50	1	1098
09:15:38	481.50	482.50	481.50	+13.50	1	1097
09:15:37	482.00	482.50	482.00	+14.00	1	1096
09:15:26	481.50	482.50	481.50	+13.50	1	1095
09:15:26	482.00	483.00	482.00	+14.00	7	1094
09:15:26	482.50	483.00	482.50	+14.50	2	1087
09:15:23	483.00	483.50	483.00	+15.00	1	1085
09:15:23	483.00	483.50	483.00	+15.00	2	1084
09:15:14	483.50	484.00	483.50	+15.50	1	1082
09:15:01	483.00	483.50	483.50	+15.50	1	1081
09:14:42	482.50	483.50	483.50	+15.50	1	1080
09:14:36	483.00	484.00	483.00	+15.00	1	1079
09:14:32	482.00	483.00	483.00	+15.00	1	1078
09:14:21	482.00	483.00	483.00	+15.00	1	1077
09:13:58	482.00	484.00	484.00	+16.00	1	1076
09:13:45	482.50	483.50	482.50	+14.50	1	1075
09:13:43	482.00	483.50	482.00	+14.00	1	1074
09:13:41	482.00	483.50	483.50	+15.50	1	1073
09:13:25	482.00	483.00	482.00	+14.00	3	1072
09:13:25	483.00	484.00	483.00	+15.00	2	1069
09:13:20	484.00	485.00	484.00	+16.00	1	1067
09:13:20	484.00	485.00	484.00	+16.00	1	1066
09:13:18	484.00	485.00	485.00	+17.00	1	1065
09:13:15	484.00	485.00	485.00	+17.00	1	1064
09:13:10	484.00	485.00	485.00	+17.00	1	1063
09:13:08	485.00	487.00	485.00	+17.00	1	1062
09:13:06	487.00	487.50	487.00	+19.00	1	1061
09:13:04	485.50	487.00	487.00	+19.00	1	1060
09:13:00	486.50	487.00	486.00	+18.00	1	1059
09:13:00	486.50	487.00	486.50	+18.50	1	1058
09:12:59	485.50	486.50	486.50	+18.50	1	1057
09:12:58	485.00	486.00	486.00	+18.00	2	1056
09:12:58	484.50	485.50	485.50	+17.50	1	1054
09:12:58	484.00	485.00	485.00	+17.00	5	1053
09:12:58	484.00	485.00	485.00	+17.00	1	1048
09:12:57	484.00	485.00	485.00	+17.00	1	1047
09:12:56	484.00	485.00	484.00	+16.00	1	1046
09:12:49	484.00	485.00	485.00	+17.00	1	1045
09:12:44	483.00	485.00	483.00	+15.00	1	1044
09:12:36	483.00	484.50	484.50	+16.50	1	1043
09:12:33	483.50	484.50	483.50	+15.50	1	1042
09:12:33	483.00	484.00	484.00	+16.00	1	1041
09:12:32	481.50	483.00	483.00	+15.00	1	1040
09:12:32	482.50	483.00	482.50	+14.50	1	1039
09:12:31	482.00	483.00	482.00	+14.00	1	1038
09:12:26	482.00	482.50	482.50	+14.50	1	1037
09:12:13	481.50	482.00	482.00	+14.00	1	1036
09:12:07	481.50	482.00	482.00	+14.00	1	1035
09:12:01	481.50	482.50	482.50	+14.50	1	1034
09:11:58	482.00	483.00	482.00	+14.00	1	1033
09:11:58	482.50	483.00	482.00	+14.00	7	1032
09:11:58	482.50	483.00	482.50	+14.50	3	1025
09:11:39	482.50	483.50	482.50	+14.50	1	1022
09:11:39	482.50	483.50	482.50	+14.50	1	1021
09:11:39	482.50	483.50	482.50	+14.50	1	1020
09:11:39	483.00	484.00	483.00	+15.00	11	1019
09:11:39	483.00	484.00	483.00	+15.00	1	1008
09:11:34	483.00	484.00	483.00	+15.00	1	1007
09:11:29	483.50	484.50	483.50	+15.50	1	1006
09:11:29	483.50	484.50	483.50	+15.50	1	1005
09:11:21	483.50	484.50	484.50	+16.50	1	1004
09:11:21	483.50	484.50	484.50	+16.50	2	1003
09:11:21	484.00	484.50	484.00	+16.00	2	1001
09:11:08	484.50	485.00	484.50	+16.50	1	999
09:11:03	483.50	485.00	485.00	+17.00	1	998
09:10:59	483.50	484.50	484.50	+16.50	1	997
09:10:46	483.00	484.50	484.50	+16.50	1	996
09:10:42	483.00	484.50	484.50	+16.50	2	995
09:10:25	483.00	484.00	483.00	+15.00	1	993
09:10:25	483.00	484.00	483.00	+15.00	1	992
09:10:23	483.00	484.50	483.00	+15.00	2	991
09:10:19	482.50	484.00	484.00	+16.00	1	989
09:10:18	483.00	484.00	483.00	+15.00	2	988
09:10:17	483.00	484.00	484.00	+16.00	1	986
09:10:15	483.00	483.50	483.50	+15.50	1	985
09:10:13	483.00	484.00	483.00	+15.00	2	984
09:10:08	483.00	484.00	483.00	+15.00	1	982
09:10:06	483.00	484.00	484.00	+16.00	1	981
09:10:03	483.00	484.00	483.00	+15.00	2	980
09:10:02	483.00	483.50	483.50	+15.50	1	978
09:10:00	483.50	484.00	483.50	+15.50	1	977
09:09:57	482.50	484.00	484.00	+16.00	1	976
09:09:54	483.00	484.00	483.00	+15.00	1	975
09:09:53	483.50	484.00	483.50	+15.50	1	974
09:09:43	482.50	483.00	483.00	+15.00	1	973
09:09:33	483.00	484.00	483.00	+15.00	1	972
09:09:26	482.50	484.00	482.50	+14.50	1	971
09:09:24	483.00	484.00	483.00	+15.00	1	970
09:09:17	483.00	483.50	483.00	+15.00	1	969
09:09:15	483.00	484.00	483.00	+15.00	1	968
09:09:15	483.00	484.00	483.00	+15.00	1	967
09:09:12	483.00	484.00	482.00	+14.00	3	966
09:09:12	483.00	484.00	482.50	+14.50	5	963
09:09:12	483.00	484.00	483.00	+15.00	2	958
09:09:10	483.00	484.00	483.00	+15.00	1	956
09:09:09	482.50	483.00	483.00	+15.00	1	955
09:09:09	482.50	483.00	483.00	+15.00	2	954
09:08:39	482.50	484.00	482.50	+14.50	1	952
09:08:39	482.00	483.00	483.00	+15.00	1	951
09:08:32	483.00	484.00	483.00	+15.00	1	950
09:08:22	481.50	482.00	482.00	+14.00	1	949
09:08:18	481.00	483.00	483.00	+15.00	1	948
09:08:15	482.00	484.00	482.00	+14.00	1	947
09:08:14	482.50	484.00	482.50	+14.50	1	946
09:08:10	481.00	482.50	483.00	+15.00	1	945
09:08:10	481.00	482.50	482.50	+14.50	1	944
09:08:07	481.00	483.00	481.00	+13.00	1	943
09:08:05	482.00	483.50	482.00	+14.00	1	942
09:08:02	481.00	483.00	483.00	+15.00	1	941
09:08:01	482.00	483.50	482.00	+14.00	5	940
09:08:01	482.50	484.00	482.00	+14.00	2	935
09:08:01	482.50	484.00	482.50	+14.50	1	933
09:07:59	484.00	484.50	484.00	+16.00	1	932
09:07:58	483.00	485.00	483.00	+15.00	1	931
09:07:58	483.50	485.00	483.50	+15.50	1	930
09:07:52	484.00	485.50	484.00	+16.00	2	929
09:07:51	485.00	485.50	485.00	+17.00	1	927
09:07:49	483.00	485.00	485.00	+17.00	1	926
09:07:46	484.00	485.00	484.00	+16.00	1	925
09:07:46	485.00	485.50	485.00	+17.00	1	924
09:07:41	484.50	485.50	484.50	+16.50	1	923
09:07:41	485.00	485.50	485.00	+17.00	1	922
09:07:38	485.00	486.00	485.00	+17.00	1	921
09:07:34	485.50	486.00	485.50	+17.50	1	920
09:07:24	485.00	486.50	485.00	+17.00	3	919
09:07:24	486.00	487.00	485.00	+17.00	3	916
09:07:24	486.00	487.00	486.00	+18.00	1	913
09:07:20	485.50	487.50	485.50	+17.50	1	912
09:07:17	485.50	488.00	488.00	+20.00	1	911
09:07:16	485.50	487.50	487.50	+19.50	1	910
09:07:15	485.00	486.50	486.50	+18.50	2	909
09:07:14	485.50	486.50	485.50	+17.50	1	907
09:07:14	486.00	487.00	486.00	+18.00	1	906
09:07:14	486.00	487.50	486.00	+18.00	1	905
09:07:14	486.50	487.50	486.50	+18.50	1	904
09:07:14	486.50	487.50	487.50	+19.50	1	903
09:07:09	486.50	487.50	486.50	+18.50	1	902
09:07:09	486.50	487.50	486.50	+18.50	1	901
09:07:08	487.00	488.00	487.00	+19.00	3	900
09:07:08	488.00	489.00	488.00	+20.00	3	897
09:07:06	488.00	488.50	488.50	+20.50	1	894
09:07:05	488.50	489.00	488.50	+20.50	1	893
09:07:01	488.00	488.50	488.50	+20.50	1	892
09:06:59	488.50	489.00	488.50	+20.50	1	891
09:06:56	489.50	490.00	489.50	+21.50	5	890
09:06:55	489.50	490.00	489.50	+21.50	1	885
09:06:54	489.50	490.00	489.50	+21.50	1	884
09:06:54	488.00	489.00	489.50	+21.50	3	883
09:06:54	488.00	489.00	489.00	+21.00	1	880
09:06:54	488.50	489.00	488.50	+20.50	1	879
09:06:52	488.50	489.00	489.00	+21.00	3	878
09:06:52	488.00	489.00	489.00	+21.00	1	875
09:06:51	488.50	489.00	488.50	+20.50	1	874
09:06:51	489.00	489.50	489.00	+21.00	5	873
09:06:47	489.00	489.50	489.50	+21.50	1	868
09:06:46	489.00	489.50	489.50	+21.50	1	867
09:06:42	488.00	489.00	489.50	+21.50	1	866
09:06:42	488.00	489.00	489.00	+21.00	4	865
09:06:41	488.50	489.00	488.50	+20.50	1	861
09:06:40	488.50	489.00	488.50	+20.50	1	860
09:06:39	487.50	488.50	488.50	+20.50	1	859
09:06:39	487.50	488.50	488.50	+20.50	2	858
09:06:34	488.00	488.50	488.50	+20.50	1	856
09:06:31	487.50	488.50	488.50	+20.50	1	855
09:06:31	487.50	488.50	488.50	+20.50	2	854
09:06:31	487.50	488.00	488.00	+20.00	5	852
09:06:31	487.00	487.50	487.50	+19.50	4	847
09:06:31	487.00	487.50	487.50	+19.50	1	843
09:06:26	486.50	487.50	487.50	+19.50	1	842
09:06:23	485.50	487.00	487.00	+19.00	2	841
09:06:23	486.00	487.00	487.00	+19.00	3	839
09:06:23	485.50	487.00	487.00	+19.00	1	836
09:06:20	485.50	486.50	486.50	+18.50	2	835
09:06:18	483.50	486.00	486.00	+18.00	1	833
09:06:17	483.00	486.00	486.00	+18.00	1	832
09:06:12	482.50	485.00	485.00	+17.00	1	831
09:06:12	484.50	485.00	484.50	+16.50	1	830
09:06:11	482.50	485.00	482.50	+14.50	1	829
09:06:09	481.50	484.50	484.50	+16.50	1	828
09:06:09	481.00	482.50	484.50	+16.50	1	827
09:06:09	481.00	482.50	482.50	+14.50	2	826
09:06:08	482.00	482.50	482.00	+14.00	1	824
09:06:07	480.50	482.00	482.00	+14.00	2	823
09:06:05	481.00	482.50	481.00	+13.00	1	821
09:06:03	480.50	482.00	482.00	+14.00	1	820
09:06:02	480.50	481.00	481.00	+13.00	1	819
09:05:58	480.00	481.00	481.00	+13.00	1	818
09:05:57	480.50	482.00	480.50	+12.50	1	817
09:05:57	481.50	482.50	480.50	+12.50	10	816
09:05:57	481.50	482.50	481.00	+13.00	1	806
09:05:57	481.50	482.50	481.50	+13.50	1	805
09:05:52	481.00	482.50	482.50	+14.50	1	804
09:05:52	481.50	482.50	481.50	+13.50	1	803
09:05:52	480.50	482.50	482.50	+14.50	1	802
09:05:44	480.50	483.00	480.50	+12.50	1	801
09:05:40	480.00	483.00	480.00	+12.00	1	800
09:05:38	479.50	483.00	479.50	+11.50	1	799
09:05:35	479.50	483.00	479.50	+11.50	1	798
09:05:34	480.50	483.50	480.50	+12.50	1	797
09:05:33	479.00	480.00	481.50	+13.50	1	796
09:05:33	479.00	480.00	480.50	+12.50	2	795
09:05:33	479.00	480.00	480.00	+12.00	2	793
09:05:33	479.00	480.00	480.00	+12.00	2	791
09:05:29	478.00	480.00	480.00	+12.00	1	789
09:05:27	479.00	480.00	479.00	+11.00	1	788
09:05:27	480.00	481.50	480.00	+12.00	1	787
09:05:26	480.00	482.00	480.00	+12.00	1	786
09:05:24	480.00	482.50	480.00	+12.00	2	785
09:05:23	480.00	481.50	480.00	+12.00	1	783
09:05:23	480.50	481.50	480.50	+12.50	1	782
09:05:22	480.00	481.50	481.50	+13.50	1	781
09:05:22	480.00	481.50	480.00	+12.00	1	780
09:05:21	480.00	481.50	480.00	+12.00	1	779
09:05:20	480.00	481.50	480.00	+12.00	1	778
09:05:18	480.00	482.00	480.00	+12.00	1	777
09:05:18	480.00	482.00	480.00	+12.00	1	776
09:05:18	480.50	482.50	480.50	+12.50	1	775
09:05:17	481.00	482.50	481.00	+13.00	1	774
09:05:17	481.50	483.50	481.50	+13.50	1	773
09:05:17	482.00	484.50	482.00	+14.00	1	772
09:05:17	482.00	484.50	484.50	+16.50	2	771
09:05:17	482.00	484.00	484.00	+16.00	1	769
09:05:16	481.50	484.00	484.00	+16.00	1	768
09:05:15	483.50	485.00	482.00	+14.00	3	767
09:05:15	483.50	485.00	482.50	+14.50	1	764
09:05:15	483.50	485.00	483.50	+15.50	1	763
09:05:15	483.50	484.50	484.50	+16.50	1	762
09:05:15	484.00	485.50	484.00	+16.00	1	761
09:05:15	484.00	486.00	484.00	+16.00	1	760
09:05:15	485.00	487.00	485.00	+17.00	12	759
09:05:14	486.50	487.50	485.00	+17.00	6	747
09:05:14	486.50	487.50	485.50	+17.50	3	741
09:05:14	486.50	487.50	486.00	+18.00	10	738
09:05:14	486.50	487.50	486.50	+18.50	1	728
09:05:13	487.00	487.50	487.00	+19.00	1	727
09:05:10	486.50	487.50	486.50	+18.50	1	726
09:05:07	487.00	487.50	487.00	+19.00	2	725
09:05:05	487.00	488.50	488.50	+20.50	1	723
09:05:04	487.50	488.50	487.50	+19.50	1	722
09:05:04	487.50	488.50	488.50	+20.50	1	721
09:05:04	488.50	489.00	488.50	+20.50	1	720
09:05:04	488.50	489.00	488.50	+20.50	1	719
09:05:02	487.50	488.50	488.50	+20.50	1	718
09:05:01	488.00	488.50	488.00	+20.00	1	717
09:05:01	488.00	488.50	488.00	+20.00	1	716
09:05:00	487.50	488.00	488.00	+20.00	1	715
09:04:57	487.00	488.00	488.00	+20.00	1	714
09:04:54	487.50	488.50	487.50	+19.50	1	713
09:04:54	487.50	489.00	487.50	+19.50	1	712
09:04:50	487.00	489.00	489.00	+21.00	1	711
09:04:50	486.50	488.00	488.00	+20.00	1	710
09:04:48	487.00	488.00	487.00	+19.00	1	709
09:04:45	486.50	490.00	486.50	+18.50	1	708
09:04:43	486.50	488.00	488.00	+20.00	1	707
09:04:41	486.00	487.50	487.50	+19.50	1	706
09:04:38	486.00	487.50	486.00	+18.00	1	705
09:04:37	485.50	486.00	486.00	+18.00	1	704
09:04:37	486.00	487.50	486.00	+18.00	3	703
09:04:36	485.50	486.00	487.00	+19.00	2	700
09:04:36	485.50	486.00	486.00	+18.00	8	698
09:04:34	485.50	486.00	485.50	+17.50	1	690
09:04:28	486.00	487.50	486.00	+18.00	2	689
09:04:28	486.50	488.00	486.50	+18.50	2	687
09:04:28	487.00	488.00	487.00	+19.00	1	685
09:04:24	486.50	488.50	488.50	+20.50	1	684
09:04:24	487.00	488.50	487.00	+19.00	1	683
09:04:24	488.00	489.00	488.00	+20.00	12	682
09:04:24	488.00	489.50	488.00	+20.00	4	670
09:04:24	488.00	489.50	489.50	+21.50	1	666
09:04:23	488.50	490.00	488.50	+20.50	5	665
09:04:23	489.00	490.50	489.00	+21.00	10	660
09:04:23	490.00	491.00	490.00	+22.00	6	650
09:04:23	490.00	491.00	490.00	+22.00	1	644
09:04:21	490.00	491.00	491.00	+23.00	2	643
09:04:21	490.00	491.50	491.50	+23.50	1	641
09:04:20	491.00	491.50	491.00	+23.00	4	640
09:04:20	491.00	491.50	491.00	+23.00	1	636
09:04:17	491.00	491.50	491.50	+23.50	1	635
09:04:16	491.50	492.00	491.50	+23.50	1	634
09:04:16	491.50	492.50	491.50	+23.50	2	633
09:04:16	491.50	493.00	491.50	+23.50	1	631
09:04:11	491.00	491.50	491.50	+23.50	1	630
09:04:11	491.00	492.00	492.00	+24.00	1	629
09:04:10	491.50	492.00	491.50	+23.50	2	628
09:04:09	491.50	492.00	492.00	+24.00	1	626
09:04:09	491.50	492.00	492.00	+24.00	1	625
09:04:08	491.50	493.00	491.50	+23.50	1	624
09:04:05	492.00	493.00	492.00	+24.00	1	623
09:04:05	492.00	493.00	493.00	+25.00	1	622
09:04:03	492.00	493.00	492.00	+24.00	2	621
09:04:02	491.50	492.00	492.00	+24.00	5	619
09:04:02	491.50	492.00	492.00	+24.00	1	614
09:04:02	491.50	492.00	491.50	+23.50	1	613
09:04:01	490.00	491.00	491.00	+23.00	1	612
09:03:58	489.50	491.50	491.50	+23.50	1	611
09:03:54	489.00	491.00	491.00	+23.00	1	610
09:03:53	488.50	490.50	490.50	+22.50	1	609
09:03:52	488.50	490.50	488.50	+20.50	1	608
09:03:52	488.50	489.00	490.50	+22.50	1	607
09:03:52	488.50	489.00	489.00	+21.00	1	606
09:03:50	489.00	491.00	491.00	+23.00	1	605
09:03:49	490.00	491.50	490.00	+22.00	1	604
09:03:48	488.50	491.00	491.50	+23.50	2	603
09:03:48	488.50	491.00	491.00	+23.00	1	601
09:03:48	488.50	490.50	490.50	+22.50	1	600
09:03:47	488.50	490.50	490.50	+22.50	1	599
09:03:44	488.50	490.00	490.00	+22.00	1	598
09:03:41	489.50	490.50	489.50	+21.50	2	597
09:03:41	490.00	491.50	490.00	+22.00	4	595
09:03:40	492.00	493.00	492.00	+24.00	8	591
09:03:40	492.00	493.00	492.00	+24.00	5	583
09:03:39	492.00	493.00	493.00	+25.00	1	578
09:03:39	492.00	493.00	492.00	+24.00	5	577
09:03:38	492.00	493.00	493.00	+25.00	1	572
09:03:35	492.00	493.00	493.00	+25.00	1	571
09:03:35	492.00	492.50	492.00	+24.00	1	570
09:03:35	490.00	492.00	492.00	+24.00	3	569
09:03:35	490.00	491.50	491.50	+23.50	1	566
09:03:32	491.50	492.50	491.50	+23.50	1	565
09:03:31	491.50	493.00	491.50	+23.50	1	564
09:03:27	489.50	492.00	492.00	+24.00	1	563
09:03:27	490.50	492.50	490.00	+22.00	1	562
09:03:27	490.50	492.50	490.50	+22.50	1	561
09:03:26	490.00	491.00	491.00	+23.00	1	560
09:03:25	492.00	494.00	492.00	+24.00	1	559
09:03:24	492.00	494.50	492.00	+24.00	1	558
09:03:22	493.00	494.50	493.00	+25.00	1	557
09:03:21	493.00	495.00	493.00	+25.00	1	556
09:03:20	493.00	494.00	494.00	+26.00	1	555
09:03:19	493.00	494.50	493.00	+25.00	1	554
09:03:17	493.00	495.00	495.00	+27.00	1	553
09:03:17	492.00	493.00	493.00	+25.00	1	552
09:03:17	491.50	492.00	492.00	+24.00	1	551
09:03:17	491.00	492.00	492.00	+24.00	1	550
09:03:16	490.00	491.00	491.00	+23.00	1	549
09:03:15	489.50	490.00	490.00	+22.00	5	548
09:03:15	489.50	490.00	490.00	+22.00	1	543
09:03:15	489.50	490.00	490.00	+22.00	1	542
09:03:15	489.50	490.00	490.00	+22.00	3	541
09:03:15	489.50	490.00	490.00	+22.00	5	538
09:03:15	489.00	489.50	489.50	+21.50	1	533
09:03:15	488.50	489.00	489.00	+21.00	7	532
09:03:15	488.50	489.00	488.50	+20.50	67	525
09:01:12	488.00	489.00	488.00	+20.00	1	458
09:01:12	487.50	488.00	488.00	+20.00	1	457
09:01:11	488.50	489.00	488.50	+20.50	1	456
09:01:11	488.50	489.00	488.50	+20.50	1	455
09:01:10	487.50	488.50	488.50	+20.50	1	454
09:01:10	486.50	487.00	487.00	+19.00	2	453
09:01:10	486.50	487.00	487.00	+19.00	1	451
09:01:08	487.50	488.50	487.00	+19.00	3	450
09:01:08	487.50	488.50	487.50	+19.50	1	447
09:01:08	487.00	488.50	488.50	+20.50	1	446
09:01:07	487.00	488.50	488.50	+20.50	1	445
09:01:06	488.00	488.50	488.00	+20.00	1	444
09:01:06	487.00	488.50	488.50	+20.50	1	443
09:01:06	487.50	488.50	487.00	+19.00	4	442
09:01:06	487.50	488.50	487.50	+19.50	1	438
09:01:05	487.50	488.50	487.50	+19.50	1	437
09:01:03	487.00	488.50	488.50	+20.50	1	436
09:01:03	487.50	488.50	487.50	+19.50	1	435
09:01:02	487.50	488.50	488.50	+20.50	1	434
09:01:02	488.00	488.50	488.00	+20.00	1	433
09:01:01	487.50	488.50	487.50	+19.50	1	432
09:01:01	487.00	487.50	487.50	+19.50	1	431
09:01:01	487.00	487.50	487.50	+19.50	1	430
09:01:00	487.00	487.50	487.00	+19.00	1	429
09:01:00	486.50	487.00	487.00	+19.00	1	428
09:01:00	486.50	487.00	487.00	+19.00	1	427
09:01:00	486.00	487.00	487.00	+19.00	1	426
09:00:59	486.00	487.00	487.00	+19.00	1	425
09:00:57	486.00	487.50	487.50	+19.50	1	424
09:00:56	486.00	487.00	487.00	+19.00	1	423
09:00:55	486.00	487.00	487.00	+19.00	1	422
09:00:53	485.50	487.00	487.00	+19.00	1	421
09:00:52	485.50	487.00	487.00	+19.00	1	420
09:00:52	486.00	487.00	486.00	+18.00	2	419
09:00:52	487.00	487.50	487.00	+19.00	15	417
09:00:52	487.00	487.50	487.00	+19.00	1	402
09:00:51	487.00	488.00	488.00	+20.00	1	401
09:00:51	487.50	488.50	487.50	+19.50	2	400
09:00:51	488.50	489.00	488.50	+20.50	1	398
09:00:50	488.50	489.00	488.50	+20.50	1	397
09:00:50	487.50	488.50	488.50	+20.50	1	396
09:00:49	488.00	489.00	488.00	+20.00	1	395
09:00:48	488.50	489.00	488.50	+20.50	1	394
09:00:48	487.00	488.50	487.00	+19.00	2	393
09:00:48	487.00	489.00	487.00	+19.00	1	391
09:00:47	487.00	488.00	488.00	+20.00	1	390
09:00:47	487.50	488.50	487.50	+19.50	1	389
09:00:46	487.00	489.00	487.00	+19.00	1	388
09:00:44	488.50	489.00	488.50	+20.50	4	387
09:00:44	487.50	488.50	488.50	+20.50	1	383
09:00:44	487.00	487.50	487.50	+19.50	1	382
09:00:43	486.00	487.00	487.00	+19.00	3	381
09:00:42	486.00	487.00	487.00	+19.00	1	378
09:00:41	486.00	487.00	487.00	+19.00	1	377
09:00:40	486.00	487.00	487.00	+19.00	1	376
09:00:39	486.00	487.00	487.00	+19.00	1	375
09:00:37	485.00	487.00	487.00	+19.00	5	374
09:00:37	485.00	487.00	487.00	+19.00	1	369
09:00:37	485.00	486.00	486.00	+18.00	1	368
09:00:37	486.00	486.50	486.00	+18.00	1	367
09:00:36	486.00	486.50	486.00	+18.00	1	366
09:00:36	485.00	486.50	486.50	+18.50	1	365
09:00:35	485.00	487.00	487.00	+19.00	1	364
09:00:35	485.00	486.50	486.50	+18.50	1	363
09:00:35	485.50	487.00	485.50	+17.50	1	362
09:00:35	485.50	487.00	487.00	+19.00	1	361
09:00:35	485.50	486.50	487.00	+19.00	2	360
09:00:35	485.50	486.50	486.50	+18.50	1	358
09:00:34	486.00	487.00	486.00	+18.00	3	357
09:00:33	486.00	487.50	487.50	+19.50	1	354
09:00:32	486.00	488.00	488.00	+20.00	1	353
09:00:31	485.00	486.50	487.50	+19.50	2	352
09:00:31	485.00	486.50	487.00	+19.00	2	350
09:00:31	485.00	486.50	486.50	+18.50	1	348
09:00:31	485.00	486.50	486.50	+18.50	1	347
09:00:31	485.00	487.00	485.00	+17.00	1	346
09:00:29	484.50	488.00	488.00	+20.00	1	345
09:00:29	483.50	486.50	488.50	+20.50	2	344
09:00:29	483.50	486.50	488.00	+20.00	9	342
09:00:29	483.50	486.50	487.50	+19.50	3	333
09:00:29	483.50	486.50	487.00	+19.00	1	330
09:00:29	483.50	486.50	486.50	+18.50	5	329
09:00:29	483.50	486.00	486.00	+18.00	1	324
09:00:28	483.50	485.00	485.00	+17.00	1	323
09:00:28	485.00	485.50	485.00	+17.00	1	322
09:00:27	483.50	485.00	485.00	+17.00	1	321
09:00:27	483.50	485.00	485.00	+17.00	1	320
09:00:26	483.00	485.00	485.00	+17.00	1	319
09:00:26	483.00	485.00	485.00	+17.00	1	318
09:00:26	483.00	486.00	486.00	+18.00	3	317
09:00:26	483.50	486.50	483.50	+15.50	1	314
09:00:26	484.00	486.50	484.00	+16.00	1	313
09:00:25	484.50	487.00	487.00	+19.00	1	312
09:00:24	484.50	487.00	487.00	+19.00	1	311
09:00:24	484.00	485.00	487.50	+19.50	1	310
09:00:24	484.00	485.00	487.00	+19.00	2	309
09:00:24	484.00	485.00	486.00	+18.00	1	307
09:00:24	484.00	485.00	485.50	+17.50	1	306
09:00:24	484.00	485.00	485.00	+17.00	1	305
09:00:23	483.50	485.00	485.00	+17.00	1	304
09:00:23	483.50	485.00	485.00	+17.00	1	303
09:00:23	483.50	485.00	483.50	+15.50	1	302
09:00:23	483.50	485.00	485.00	+17.00	1	301
09:00:23	483.50	485.00	485.00	+17.00	1	300
09:00:23	483.00	484.00	485.00	+17.00	1	299
09:00:23	483.00	484.00	484.50	+16.50	2	298
09:00:23	483.00	484.00	484.00	+16.00	2	296
09:00:22	482.50	483.50	483.50	+15.50	1	294
09:00:22	482.00	483.50	482.00	+14.00	1	293
09:00:22	482.00	483.50	483.50	+15.50	1	292
09:00:22	482.00	483.00	483.00	+15.00	1	291
09:00:21	481.50	483.00	483.00	+15.00	1	290
09:00:20	482.00	482.50	482.50	+14.50	1	289
09:00:19	482.00	482.50	482.50	+14.50	1	288
09:00:19	481.50	482.00	482.00	+14.00	1	287
09:00:18	480.00	480.50	481.50	+13.50	3	286
09:00:18	480.00	480.50	480.50	+12.50	2	283
09:00:17	479.50	480.00	480.00	+12.00	1	281
09:00:17	478.00	479.00	479.00	+11.00	1	280
09:00:17	478.00	479.50	479.50	+11.50	1	279
09:00:17	478.50	480.00	480.00	+12.00	1	278
09:00:17	479.00	480.50	479.00	+11.00	2	277
09:00:16	479.50	480.50	479.50	+11.50	1	275
09:00:15	480.00	480.50	480.00	+12.00	1	274
09:00:14	479.50	480.50	479.50	+11.50	1	273
09:00:14	479.50	480.00	480.00	+12.00	1	272
09:00:14	479.50	480.50	479.50	+11.50	3	271
09:00:12	477.50	479.50	479.50	+11.50	3	268
09:00:12	477.50	479.00	479.00	+11.00	1	265
09:00:12	477.00	479.00	479.00	+11.00	1	264
09:00:10	477.00	478.00	478.00	+10.00	1	263
09:00:10	476.50	477.50	477.50	+9.50	2	262
09:00:10	475.50	476.00	476.00	+8.00	4	260
09:00:10	475.50	476.00	476.00	+8.00	1	256
09:00:10	475.50	476.00	476.00	+8.00	1	255
09:00:09	475.00	475.50	475.50	+7.50	1	254
09:00:09	475.00	475.50	475.50	+7.50	2	253
09:00:09	475.00	475.50	475.50	+7.50	1	251
09:00:08	475.00	475.50	475.50	+7.50	1	250
09:00:08	474.00	475.00	475.00	+7.00	5	249
09:00:08	473.50	474.50	474.50	+6.50	8	244
09:00:08	473.50	474.00	474.00	+6.00	10	236
09:00:07	472.50	473.50	473.50	+5.50	5	226
09:00:07	472.50	473.50	473.50	+5.50	1	221
09:00:07	472.00	472.50	473.00	+5.00	5	220
09:00:07	472.00	472.50	472.50	+4.50	7	215
09:00:06	471.50	472.00	472.00	+4.00	1	208
09:00:06	471.50	472.00	471.50	+3.50	2	207
09:00:06	--	--	472.00	+4.00	205	205

　

其他人也逛...

Apple iPhone 17 Pro (512G)

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

DJI OSMO POCKET 4 全能套裝

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

MyCard 10000點虛擬點數卡

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

HITACHI日立 7公升舒適節電除濕機 RD-14FR

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

Apple iPhone 17 (256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

GARMIN VENU 3 GPS 智慧腕錶

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

【金屬盤後】金價持平　銅價跌

漢翔多路轉型　美國廠今年投產...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台積電ADR21日上漲5.53美元漲幅...
‧統一發票1-2月千萬獎4張未領　...
‧鴻華：高雄橋頭新廠爭取生產三...

加密貨幣

比特幣BTC	77625.07	162.56	0.21%
以太幣ETH	2132.71	5.54	0.26%
瑞波幣XRP	1.37	0.00	0.34%
比特幣現金BCH	379.24	6.56	1.76%
萊特幣LTC	54.28	0.37	0.69%
卡達幣ADA	0.251448	0.00	0.98%
波場幣TRX	0.364260	0.01	1.49%
恆星幣XLM	0.147884	0.00	2.96%

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。