最新【台股盤中】電金傳產弱勢　台股紅翻黑45000點得而復失熱門[公告] 艾恩特:公告本公司115年第二季合併財務報告董事會預計召開日期為115年8月7日

更新報價

訊芯-KY (6451) 半導體業上市鴻海集團

445.50 ▲+1.50 +0.34% 13.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	2,881	445.50	19	446.00	1	454.50	479.00	440.00	444.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	445.50	446.00	445.50	+1.50	4	2881
13:30:00	445.00	446.00	445.50	+1.50	118	2877
13:24:49	444.00	445.50	444.00	0	1	2759
13:24:49	444.00	444.50	444.50	+0.50	2	2758
13:24:45	444.00	445.00	444.00	0	2	2756
13:24:39	444.00	445.00	444.00	0	1	2754
13:24:36	444.00	445.00	444.00	0	1	2753
13:24:35	444.00	444.50	444.50	+0.50	1	2752
13:24:31	444.50	445.00	444.00	0	1	2751
13:24:31	444.50	445.00	444.50	+0.50	1	2750
13:24:22	444.50	445.00	444.50	+0.50	1	2749
13:24:17	444.50	446.00	444.50	+0.50	1	2748
13:24:17	444.50	446.00	444.50	+0.50	1	2747
13:24:13	445.00	446.00	445.00	+1.00	2	2746
13:24:12	445.00	445.50	445.50	+1.50	2	2744
13:24:05	445.50	446.00	445.50	+1.50	1	2742
13:24:02	445.50	446.00	445.50	+1.50	1	2741
13:23:55	445.50	446.00	445.50	+1.50	1	2740
13:23:40	445.00	445.50	445.50	+1.50	1	2739
13:23:39	445.50	446.00	445.50	+1.50	1	2738
13:23:30	445.50	446.00	446.00	+2.00	1	2737
13:23:25	445.50	446.00	445.50	+1.50	1	2736
13:23:09	445.00	445.50	445.50	+1.50	1	2735
13:22:55	445.00	445.50	445.50	+1.50	5	2734
13:22:43	445.50	446.00	445.50	+1.50	1	2729
13:22:25	445.00	445.50	445.50	+1.50	1	2728
13:22:24	445.50	446.00	445.50	+1.50	1	2727
13:22:14	444.50	445.50	445.50	+1.50	1	2726
13:22:11	445.00	445.50	445.00	+1.00	1	2725
13:22:00	445.00	446.00	445.00	+1.00	1	2724
13:21:55	445.00	446.00	445.00	+1.00	1	2723
13:21:52	444.50	445.00	445.00	+1.00	1	2722
13:21:47	445.00	446.00	445.00	+1.00	1	2721
13:21:35	446.00	446.50	444.00	0	1	2720
13:21:35	446.00	446.50	445.00	+1.00	1	2719
13:21:35	446.00	446.50	445.50	+1.50	1	2718
13:21:35	446.00	446.50	446.00	+2.00	1	2717
13:21:15	445.00	446.00	446.00	+2.00	1	2716
13:21:06	445.00	446.50	445.00	+1.00	1	2715
13:20:57	445.00	446.00	446.00	+2.00	10	2714
13:20:44	446.00	446.50	446.00	+2.00	1	2704
13:20:34	445.00	446.00	446.00	+2.00	2	2703
13:20:27	445.00	446.00	445.00	+1.00	1	2701
13:20:27	445.00	446.00	446.00	+2.00	1	2700
13:20:23	445.00	445.50	445.50	+1.50	1	2699
13:20:03	444.50	445.00	445.00	+1.00	3	2698
13:19:48	444.00	444.50	444.50	+0.50	1	2695
13:19:46	444.50	445.50	444.50	+0.50	1	2694
13:19:36	444.00	444.50	444.50	+0.50	1	2693
13:19:36	445.00	445.50	444.50	+0.50	1	2692
13:19:36	445.00	445.50	445.00	+1.00	1	2691
13:19:14	445.00	445.50	445.50	+1.50	1	2690
13:19:09	444.50	445.00	445.00	+1.00	1	2689
13:18:46	443.50	444.50	444.50	+0.50	1	2688
13:18:46	444.00	444.50	444.00	0	1	2687
13:18:32	443.50	444.00	444.00	0	5	2686
13:18:27	443.00	444.00	444.00	0	1	2681
13:18:10	443.00	444.00	444.00	0	2	2680
13:17:52	442.50	443.50	443.50	-0.50	3	2678
13:17:52	442.50	443.00	443.00	-1.00	3	2675
13:17:40	442.00	443.50	442.00	-2.00	1	2672
13:17:27	442.00	443.50	442.00	-2.00	1	2671
13:17:04	441.50	443.50	441.50	-2.50	1	2670
13:17:03	442.00	443.50	442.00	-2.00	1	2669
13:17:02	442.00	443.00	443.00	-1.00	2	2668
13:16:59	442.00	442.50	442.50	-1.50	2	2666
13:16:44	441.50	442.00	442.00	-2.00	2	2664
13:16:38	441.50	442.00	442.00	-2.00	1	2662
13:16:04	442.50	443.50	442.50	-1.50	1	2661
13:16:00	442.50	443.00	443.00	-1.00	2	2660
13:15:48	442.00	443.00	443.00	-1.00	3	2658
13:15:40	441.50	443.00	441.50	-2.50	1	2655
13:15:32	442.00	442.50	442.50	-1.50	1	2654
13:15:23	441.50	442.50	442.50	-1.50	1	2653
13:15:13	441.00	442.00	442.00	-2.00	8	2652
13:15:13	441.00	441.50	441.50	-2.50	7	2644
13:15:11	440.50	441.50	440.50	-3.50	1	2637
13:14:55	441.00	441.50	441.00	-3.00	1	2636
13:14:52	441.00	441.50	441.00	-3.00	1	2635
13:14:49	441.00	441.50	441.00	-3.00	1	2634
13:14:35	440.50	441.00	441.00	-3.00	1	2633
13:14:16	440.50	441.00	441.00	-3.00	1	2632
13:13:53	440.50	441.00	441.00	-3.00	1	2631
13:13:44	440.50	441.00	441.00	-3.00	1	2630
13:13:25	441.00	441.50	441.00	-3.00	1	2629
13:12:39	441.50	442.00	441.50	-2.50	2	2628
13:12:34	441.50	442.00	441.50	-2.50	1	2626
13:10:59	441.50	443.00	441.50	-2.50	1	2625
13:10:51	441.50	442.00	442.00	-2.00	4	2624
13:10:51	441.00	441.50	441.50	-2.50	1	2620
13:10:21	441.50	442.00	441.50	-2.50	1	2619
13:09:56	440.00	441.50	441.50	-2.50	1	2618
13:09:43	440.00	441.00	441.00	-3.00	1	2617
13:09:43	440.50	441.50	441.50	-2.50	3	2616
13:09:43	440.00	441.00	441.00	-3.00	11	2613
13:09:39	439.50	440.50	440.50	-3.50	1	2602
13:09:34	439.00	440.50	440.50	-3.50	1	2601
13:09:34	440.00	440.50	440.00	-4.00	1	2600
13:09:31	440.00	441.00	440.00	-4.00	1	2599
13:09:31	440.00	441.00	440.00	-4.00	1	2598
13:09:30	440.00	441.00	440.00	-4.00	1	2597
13:09:26	440.00	441.00	440.00	-4.00	1	2596
13:09:17	440.50	441.00	440.50	-3.50	1	2595
13:08:58	441.00	441.50	441.00	-3.00	6	2594
13:08:58	441.00	441.50	441.50	-2.50	1	2588
13:08:42	441.50	442.00	441.50	-2.50	1	2587
13:08:36	441.50	442.00	441.50	-2.50	1	2586
13:08:10	442.00	442.50	442.00	-2.00	1	2585
13:08:09	442.00	442.50	442.00	-2.00	1	2584
13:08:05	442.00	442.50	442.00	-2.00	1	2583
13:07:59	442.00	442.50	442.00	-2.00	1	2582
13:07:45	442.00	443.00	442.00	-2.00	1	2581
13:07:42	442.00	443.00	442.00	-2.00	1	2580
13:07:41	442.00	443.00	442.00	-2.00	1	2579
13:07:29	442.00	442.50	442.00	-2.00	1	2578
13:07:06	442.50	443.00	442.50	-1.50	1	2577
13:06:36	443.00	443.50	443.00	-1.00	1	2576
13:06:33	443.00	443.50	443.00	-1.00	1	2575
13:06:25	443.00	443.50	443.00	-1.00	3	2574
13:06:21	443.00	443.50	443.00	-1.00	1	2571
13:06:18	443.00	443.50	443.00	-1.00	2	2570
13:05:52	443.00	443.50	443.00	-1.00	1	2568
13:04:49	443.50	444.00	443.50	-0.50	1	2567
13:04:39	443.50	444.00	443.50	-0.50	1	2566
13:02:56	444.00	444.50	444.00	0	2	2565
13:02:44	444.00	444.50	444.00	0	1	2563
13:02:41	444.00	444.50	444.00	0	1	2562
13:01:57	444.00	445.00	444.00	0	1	2561
13:01:47	444.00	445.00	444.00	0	1	2560
13:01:05	445.00	445.50	445.00	+1.00	2	2559
13:00:12	444.00	445.00	445.00	+1.00	1	2557
13:00:12	445.00	445.50	445.00	+1.00	2	2556
12:59:24	445.00	445.50	445.00	+1.00	1	2554
12:59:07	444.50	445.00	445.00	+1.00	5	2553
12:58:56	444.50	445.00	444.50	+0.50	1	2548
12:58:27	444.00	445.00	445.00	+1.00	1	2547
12:57:00	444.00	445.00	445.00	+1.00	1	2546
12:56:26	444.00	445.00	445.00	+1.00	1	2545
12:56:14	444.50	445.00	445.00	+1.00	1	2544
12:56:14	444.00	445.00	446.00	+2.00	1	2543
12:56:14	444.00	445.00	445.50	+1.50	1	2542
12:56:14	444.00	445.00	445.00	+1.00	3	2541
12:55:32	444.00	444.50	444.50	+0.50	1	2538
12:54:23	444.00	444.50	444.50	+0.50	1	2537
12:53:26	444.50	445.50	444.50	+0.50	2	2536
12:53:26	445.00	446.00	445.00	+1.00	1	2534
12:53:13	445.00	446.00	445.00	+1.00	1	2533
12:53:13	445.00	446.00	445.00	+1.00	1	2532
12:53:03	445.00	446.00	445.00	+1.00	1	2531
12:52:23	445.00	446.00	445.00	+1.00	1	2530
12:51:56	445.00	446.00	445.00	+1.00	1	2529
12:51:50	445.50	446.00	445.50	+1.50	1	2528
12:51:27	446.00	446.50	446.00	+2.00	1	2527
12:48:19	445.50	446.00	446.00	+2.00	1	2526
12:48:00	445.00	445.50	445.50	+1.50	2	2525
12:47:29	445.50	447.00	445.50	+1.50	1	2523
12:46:00	446.00	447.00	446.00	+2.00	1	2522
12:45:16	446.00	447.00	446.00	+2.00	1	2521
12:44:10	446.00	447.00	446.00	+2.00	1	2520
12:43:47	446.50	447.00	446.50	+2.50	1	2519
12:42:41	447.00	447.50	447.00	+3.00	2	2518
12:42:18	447.50	448.50	447.50	+3.50	2	2516
12:42:18	448.00	448.50	448.00	+4.00	1	2514
12:42:18	448.00	448.50	448.00	+4.00	1	2513
12:41:46	448.00	448.50	448.00	+4.00	1	2512
12:41:18	447.50	448.00	448.00	+4.00	1	2511
12:41:18	447.50	448.00	448.00	+4.00	1	2510
12:41:03	447.50	448.00	448.00	+4.00	1	2509
12:41:03	447.50	448.00	448.00	+4.00	2	2508
12:41:03	447.50	448.00	448.00	+4.00	1	2506
12:41:03	447.50	448.00	448.00	+4.00	1	2505
12:40:42	447.50	448.00	448.00	+4.00	4	2504
12:37:48	447.50	448.00	448.00	+4.00	1	2500
12:36:05	448.00	448.50	448.00	+4.00	3	2499
12:36:04	448.00	449.00	448.00	+4.00	1	2496
12:34:13	448.00	449.00	449.00	+5.00	1	2495
12:34:00	448.50	449.00	448.50	+4.50	1	2494
12:33:35	448.00	448.50	448.50	+4.50	1	2493
12:33:34	448.50	449.00	448.50	+4.50	1	2492
12:33:33	448.50	449.00	448.50	+4.50	1	2491
12:33:24	448.50	449.00	448.50	+4.50	3	2490
12:32:42	448.50	449.00	449.00	+5.00	1	2487
12:31:35	449.00	449.50	449.00	+5.00	1	2486
12:31:03	448.00	449.00	449.00	+5.00	1	2485
12:30:21	448.00	449.00	448.00	+4.00	1	2484
12:29:50	447.50	449.00	447.50	+3.50	1	2483
12:28:42	447.50	448.50	447.50	+3.50	1	2482
12:28:37	448.00	449.00	448.00	+4.00	5	2481
12:27:54	447.50	448.00	448.00	+4.00	2	2476
12:27:54	447.00	447.50	447.50	+3.50	1	2474
12:27:54	447.00	447.50	447.00	+3.00	1	2473
12:27:27	447.50	448.50	447.50	+3.50	1	2472
12:27:27	447.50	448.50	448.50	+4.50	1	2471
12:27:08	446.50	448.50	448.50	+4.50	1	2470
12:26:46	445.50	447.00	448.50	+4.50	1	2469
12:26:46	445.50	447.00	448.00	+4.00	3	2468
12:26:46	445.50	447.00	447.00	+3.00	1	2465
12:25:34	445.00	447.00	445.00	+1.00	1	2464
12:24:38	445.00	446.50	445.00	+1.00	1	2463
12:24:33	444.00	446.00	446.00	+2.00	1	2462
12:24:13	443.50	445.00	445.00	+1.00	2	2461
12:23:49	443.50	444.00	444.00	0	1	2459
12:23:49	443.00	443.50	443.50	-0.50	5	2458
12:22:59	443.00	444.00	444.00	0	5	2453
12:22:01	442.50	444.00	442.50	-1.50	1	2448
12:21:15	442.00	442.50	442.50	-1.50	1	2447
12:21:15	442.00	442.50	442.50	-1.50	1	2446
12:20:51	442.00	442.50	442.50	-1.50	1	2445
12:20:50	442.00	442.50	442.50	-1.50	1	2444
12:20:49	442.50	443.50	442.50	-1.50	1	2443
12:20:27	442.50	443.50	442.50	-1.50	1	2442
12:20:20	442.50	443.00	443.00	-1.00	1	2441
12:20:12	443.00	443.50	443.00	-1.00	1	2440
12:20:06	443.00	443.50	443.00	-1.00	1	2439
12:20:02	443.50	444.00	443.50	-0.50	2	2438
12:18:56	443.50	444.50	443.50	-0.50	1	2436
12:18:53	444.00	445.00	444.00	0	1	2435
12:17:06	445.00	446.00	445.00	+1.00	2	2434
12:16:41	446.00	446.50	446.00	+2.00	1	2432
12:15:30	446.00	447.50	446.00	+2.00	1	2431
12:14:30	445.00	447.00	445.00	+1.00	1	2430
12:14:19	444.50	446.50	446.50	+2.50	2	2429
12:14:19	444.50	446.00	446.00	+2.00	4	2427
12:14:19	444.00	445.50	445.50	+1.50	14	2423
12:14:02	443.50	445.00	445.00	+1.00	1	2409
12:13:50	445.00	445.50	445.00	+1.00	1	2408
12:13:24	443.50	445.00	445.00	+1.00	1	2407
12:13:01	443.50	445.00	445.00	+1.00	1	2406
12:12:43	443.50	445.00	445.00	+1.00	1	2405
12:12:31	443.50	445.00	445.00	+1.00	3	2404
12:12:27	443.50	444.50	444.50	+0.50	1	2401
12:12:06	443.50	444.50	443.50	-0.50	1	2400
12:11:35	443.00	443.50	443.50	-0.50	1	2399
12:11:29	442.50	443.50	443.50	-0.50	2	2398
12:11:29	442.50	443.00	443.00	-1.00	1	2396
12:11:29	443.00	443.50	443.00	-1.00	1	2395
12:11:22	443.00	443.50	443.00	-1.00	1	2394
12:10:59	443.50	444.00	443.50	-0.50	1	2393
12:10:59	443.50	444.00	443.50	-0.50	1	2392
12:10:27	443.50	445.00	443.50	-0.50	1	2391
12:10:02	445.00	445.50	445.00	+1.00	1	2390
12:09:47	444.00	445.50	444.00	0	1	2389
12:09:36	445.00	445.50	445.00	+1.00	1	2388
12:09:13	444.00	444.50	444.50	+0.50	1	2387
12:09:13	444.00	444.50	444.50	+0.50	1	2386
12:08:19	443.50	444.00	444.00	0	1	2385
12:08:09	443.00	444.00	444.00	0	1	2384
12:07:51	444.00	445.00	444.00	0	1	2383
12:07:39	442.50	443.00	443.00	-1.00	1	2382
12:07:31	443.00	444.00	444.00	0	1	2381
12:07:31	442.50	443.00	443.00	-1.00	2	2380
12:07:27	442.50	443.50	443.50	-0.50	1	2378
12:07:25	442.00	443.50	443.50	-0.50	4	2377
12:07:25	442.00	443.00	443.00	-1.00	1	2373
12:07:15	443.00	444.00	443.00	-1.00	5	2372
12:07:06	443.50	444.00	443.50	-0.50	1	2367
12:07:03	444.00	445.00	444.00	0	1	2366
12:06:56	444.00	445.00	444.00	0	1	2365
12:06:56	444.00	445.00	444.00	0	7	2364
12:06:52	445.00	445.50	445.00	+1.00	1	2357
12:06:42	445.00	445.50	445.00	+1.00	2	2356
12:06:35	445.00	445.50	445.00	+1.00	1	2354
12:06:34	445.00	445.50	445.00	+1.00	1	2353
12:06:29	445.00	445.50	445.00	+1.00	1	2352
12:06:08	445.50	446.00	445.50	+1.50	1	2351
12:06:06	445.50	446.00	445.50	+1.50	1	2350
12:05:57	445.50	446.00	445.50	+1.50	1	2349
12:05:53	445.50	446.00	445.50	+1.50	1	2348
12:05:50	445.50	446.00	446.00	+2.00	1	2347
12:05:50	445.50	446.00	445.50	+1.50	1	2346
12:05:38	446.00	446.50	446.00	+2.00	1	2345
12:05:37	446.00	446.50	446.00	+2.00	4	2344
12:05:03	446.50	447.00	446.50	+2.50	1	2340
12:05:00	446.50	447.00	446.50	+2.50	3	2339
12:04:48	446.50	447.00	446.50	+2.50	1	2336
12:04:47	446.50	447.00	446.50	+2.50	1	2335
12:04:21	446.50	447.00	446.50	+2.50	1	2334
12:02:10	447.00	447.50	447.00	+3.00	1	2333
12:01:46	447.00	447.50	447.00	+3.00	1	2332
12:00:22	447.50	448.50	447.50	+3.50	5	2331
11:59:45	448.50	449.00	448.50	+4.50	1	2326
11:59:17	449.00	449.50	449.00	+5.00	1	2325
11:57:12	448.50	449.00	449.00	+5.00	1	2324
11:53:18	448.00	449.50	448.00	+4.00	1	2323
11:53:15	448.00	449.50	448.00	+4.00	1	2322
11:52:32	448.00	449.50	448.00	+4.00	1	2321
11:50:53	448.00	450.00	448.00	+4.00	2	2320
11:46:44	450.00	452.00	450.00	+6.00	1	2318
11:46:33	450.50	452.00	450.50	+6.50	1	2317
11:46:02	451.00	452.00	451.00	+7.00	1	2316
11:42:59	451.00	451.50	451.00	+7.00	1	2315
11:42:35	451.00	452.00	452.00	+8.00	1	2314
11:37:52	452.50	453.00	452.50	+8.50	1	2313
11:37:50	452.50	453.00	452.50	+8.50	8	2312
11:37:49	452.50	453.00	452.50	+8.50	1	2304
11:37:48	452.50	453.00	452.50	+8.50	1	2303
11:37:42	453.00	453.50	453.00	+9.00	1	2302
11:37:29	452.50	453.00	453.00	+9.00	2	2301
11:36:53	452.50	453.00	453.00	+9.00	1	2299
11:36:38	452.50	453.00	452.50	+8.50	1	2298
11:36:24	452.50	453.00	452.50	+8.50	3	2297
11:36:08	452.50	453.00	452.50	+8.50	2	2294
11:36:01	452.50	453.00	453.00	+9.00	1	2292
11:35:42	452.50	453.00	453.00	+9.00	1	2291
11:35:00	452.50	453.00	453.00	+9.00	1	2290
11:34:38	452.50	453.00	452.50	+8.50	3	2289
11:34:38	451.50	452.50	452.50	+8.50	1	2286
11:34:38	452.00	453.00	452.00	+8.00	2	2285
11:34:01	452.00	453.00	452.00	+8.00	1	2283
11:32:02	451.50	452.50	451.50	+7.50	1	2282
11:32:02	451.50	452.50	451.50	+7.50	2	2281
11:32:02	451.50	452.00	451.50	+7.50	5	2279
11:32:02	451.50	452.00	451.50	+7.50	2	2274
11:31:20	451.50	453.50	451.50	+7.50	1	2272
11:31:17	450.00	452.00	453.00	+9.00	1	2271
11:31:17	450.00	452.00	452.00	+8.00	1	2270
11:31:13	451.50	452.00	451.50	+7.50	2	2269
11:31:13	449.00	450.50	451.50	+7.50	3	2267
11:31:13	449.00	450.50	451.00	+7.00	2	2264
11:31:13	449.00	450.50	450.50	+6.50	2	2262
11:31:03	451.50	452.00	451.50	+7.50	1	2260
11:30:53	449.00	451.50	451.50	+7.50	1	2259
11:30:31	449.00	450.00	450.00	+6.00	1	2258
11:30:06	448.00	449.00	449.00	+5.00	1	2257
11:29:04	448.50	450.00	448.50	+4.50	1	2256
11:28:20	448.00	449.00	449.00	+5.00	1	2255
11:28:08	449.00	450.00	449.00	+5.00	1	2254
11:26:39	448.50	449.00	449.00	+5.00	1	2253
11:25:44	449.00	451.00	449.00	+5.00	1	2252
11:25:08	449.00	451.00	449.00	+5.00	1	2251
11:24:58	449.50	451.00	449.50	+5.50	1	2250
11:24:23	450.00	451.50	450.00	+6.00	5	2249
11:23:57	450.00	451.50	451.50	+7.50	1	2244
11:23:53	450.50	451.00	450.50	+6.50	1	2243
11:23:52	450.50	452.00	450.50	+6.50	1	2242
11:23:43	450.50	451.50	451.50	+7.50	1	2241
11:22:54	450.00	451.00	451.00	+7.00	1	2240
11:22:39	450.00	451.00	451.00	+7.00	1	2239
11:22:37	450.00	450.50	450.50	+6.50	1	2238
11:22:37	450.50	451.00	450.50	+6.50	2	2237
11:22:32	450.50	451.00	451.00	+7.00	2	2235
11:22:28	451.00	451.50	451.00	+7.00	1	2233
11:22:23	450.50	451.00	451.00	+7.00	1	2232
11:22:21	450.50	451.00	451.00	+7.00	1	2231
11:22:06	451.00	451.50	451.00	+7.00	1	2230
11:21:58	450.00	450.50	450.50	+6.50	1	2229
11:21:39	449.00	450.00	450.00	+6.00	2	2228
11:21:35	449.00	449.50	449.50	+5.50	3	2226
11:21:27	448.50	449.00	449.00	+5.00	1	2223
11:21:25	448.00	448.50	448.50	+4.50	1	2222
11:21:13	447.50	448.00	448.00	+4.00	4	2221
11:21:02	447.00	448.00	447.00	+3.00	1	2217
11:20:56	447.50	448.50	447.50	+3.50	1	2216
11:20:35	447.00	447.50	447.50	+3.50	3	2215
11:17:45	447.50	448.00	447.50	+3.50	2	2212
11:17:45	446.50	447.50	447.50	+3.50	3	2210
11:16:49	447.50	448.50	447.50	+3.50	1	2207
11:16:40	448.00	448.50	448.00	+4.00	3	2206
11:16:30	448.00	449.00	449.00	+5.00	2	2203
11:15:03	447.50	449.00	449.00	+5.00	1	2201
11:14:45	446.50	448.00	448.00	+4.00	1	2200
11:14:37	447.50	449.00	447.00	+3.00	1	2199
11:14:37	447.50	449.00	447.50	+3.50	2	2198
11:14:30	447.00	448.00	448.00	+4.00	3	2196
11:14:10	446.50	447.00	447.00	+3.00	1	2193
11:14:05	446.50	448.00	446.50	+2.50	1	2192
11:14:00	446.00	447.00	447.00	+3.00	5	2191
11:14:00	446.00	447.00	446.00	+2.00	1	2186
11:13:57	446.00	447.00	446.00	+2.00	2	2185
11:13:53	446.00	447.00	446.00	+2.00	1	2183
11:13:49	446.00	447.00	446.00	+2.00	1	2182
11:13:48	446.00	446.50	446.50	+2.50	1	2181
11:13:45	446.00	447.00	446.00	+2.00	1	2180
11:13:38	446.00	447.00	446.00	+2.00	4	2179
11:13:35	446.00	447.00	446.00	+2.00	1	2175
11:13:21	446.50	447.00	447.00	+3.00	1	2174
11:13:19	447.00	447.50	447.00	+3.00	1	2173
11:13:14	446.50	447.00	447.00	+3.00	3	2172
11:13:00	446.00	447.00	447.00	+3.00	5	2169
11:13:00	447.00	447.50	447.00	+3.00	4	2164
11:12:50	447.00	447.50	447.50	+3.50	1	2160
11:12:33	447.50	448.00	447.50	+3.50	1	2159
11:12:19	447.00	448.00	448.00	+4.00	1	2158
11:12:18	447.50	448.00	447.50	+3.50	2	2157
11:12:14	447.50	448.00	447.50	+3.50	2	2155
11:11:20	447.50	448.00	448.00	+4.00	1	2153
11:11:11	448.00	449.00	448.00	+4.00	1	2152
11:10:44	449.00	450.00	449.00	+5.00	1	2151
11:10:07	447.50	449.00	449.00	+5.00	5	2150
11:10:07	448.00	448.50	448.50	+4.50	1	2145
11:10:05	447.50	448.50	448.50	+4.50	1	2144
11:09:56	448.00	449.00	448.00	+4.00	1	2143
11:09:53	448.00	449.00	448.00	+4.00	1	2142
11:09:38	447.50	448.00	448.00	+4.00	1	2141
11:09:08	448.00	449.00	448.00	+4.00	1	2140
11:09:02	447.50	448.00	448.00	+4.00	2	2139
11:09:01	448.00	449.00	448.00	+4.00	5	2137
11:09:00	448.00	448.50	448.50	+4.50	1	2132
11:08:54	448.00	449.00	448.00	+4.00	1	2131
11:08:51	448.00	449.00	448.00	+4.00	1	2130
11:08:39	449.00	449.50	449.00	+5.00	2	2129
11:08:39	449.00	449.50	449.00	+5.00	3	2127
11:08:34	449.50	450.00	449.50	+5.50	2	2124
11:08:34	449.50	450.00	449.50	+5.50	1	2122
11:08:28	450.00	450.50	450.00	+6.00	4	2121
11:08:12	450.00	451.00	450.00	+6.00	1	2117
11:08:11	450.00	451.00	450.00	+6.00	1	2116
11:07:42	450.50	451.50	450.50	+6.50	1	2115
11:07:42	450.50	452.00	450.50	+6.50	2	2114
11:07:34	450.50	452.00	450.50	+6.50	1	2112
11:07:26	451.00	452.00	451.00	+7.00	1	2111
11:06:58	451.00	452.50	451.00	+7.00	1	2110
11:06:55	451.00	452.50	451.00	+7.00	1	2109
11:06:35	451.00	452.00	451.00	+7.00	1	2108
11:05:54	451.00	452.50	452.50	+8.50	1	2107
11:05:53	451.50	452.50	451.50	+7.50	3	2106
11:05:53	452.00	453.00	452.00	+8.00	4	2103
11:05:25	452.50	453.00	452.50	+8.50	1	2099
11:04:58	452.50	453.00	452.50	+8.50	3	2098
11:04:58	452.50	453.00	452.50	+8.50	2	2095
11:04:58	453.00	453.50	453.00	+9.00	1	2093
11:02:12	452.00	452.50	452.50	+8.50	1	2092
11:00:47	452.50	453.00	452.50	+8.50	3	2091
10:59:39	452.50	453.50	452.50	+8.50	1	2088
10:58:52	452.50	453.50	452.50	+8.50	1	2087
10:58:46	452.50	453.50	452.50	+8.50	1	2086
10:57:47	452.50	453.50	452.50	+8.50	1	2085
10:56:42	452.00	453.50	452.00	+8.00	2	2084
10:56:19	452.00	453.00	453.00	+9.00	1	2082
10:55:46	453.00	454.00	453.00	+9.00	4	2081
10:55:38	453.50	454.00	453.50	+9.50	1	2077
10:54:10	454.00	455.00	454.00	+10.00	5	2076
10:53:32	454.00	454.50	454.50	+10.50	1	2071
10:53:22	454.00	454.50	454.00	+10.00	1	2070
10:53:19	454.00	454.50	454.00	+10.00	1	2069
10:53:18	454.00	455.00	454.00	+10.00	1	2068
10:53:17	454.50	455.00	454.50	+10.50	1	2067
10:53:05	454.50	455.00	454.50	+10.50	1	2066
10:52:05	454.00	455.50	454.00	+10.00	1	2065
10:51:55	453.00	454.00	454.00	+10.00	5	2064
10:51:54	453.00	453.50	453.50	+9.50	1	2059
10:51:22	453.50	454.00	453.50	+9.50	1	2058
10:51:05	453.00	454.00	453.00	+9.00	2	2057
10:50:55	453.50	454.00	453.50	+9.50	3	2055
10:50:36	453.50	454.00	454.00	+10.00	1	2052
10:49:54	454.00	454.50	454.00	+10.00	1	2051
10:49:54	454.00	454.50	454.00	+10.00	1	2050
10:49:54	454.00	455.00	454.00	+10.00	1	2049
10:49:40	454.00	454.50	454.00	+10.00	1	2048
10:49:36	454.00	455.00	454.00	+10.00	2	2047
10:49:05	453.50	454.00	454.00	+10.00	1	2045
10:48:05	453.50	454.00	454.00	+10.00	1	2044
10:47:12	453.00	454.00	454.00	+10.00	1	2043
10:47:02	454.00	455.50	454.00	+10.00	1	2042
10:46:57	455.00	456.00	455.00	+11.00	1	2041
10:46:57	455.50	456.50	455.50	+11.50	3	2040
10:46:36	455.50	456.50	455.50	+11.50	1	2037
10:46:30	456.00	456.50	456.00	+12.00	1	2036
10:45:30	454.50	455.00	455.00	+11.00	1	2035
10:44:11	453.00	454.50	454.50	+10.50	1	2034
10:43:39	452.00	454.50	454.50	+10.50	1	2033
10:43:37	453.50	455.00	452.50	+8.50	3	2032
10:43:37	453.50	455.00	453.00	+9.00	1	2029
10:43:37	453.50	455.00	453.50	+9.50	1	2028
10:43:26	454.00	455.50	455.50	+11.50	1	2027
10:43:18	454.00	455.00	455.00	+11.00	1	2026
10:43:05	453.50	454.50	454.50	+10.50	1	2025
10:42:50	453.00	453.50	453.50	+9.50	1	2024
10:42:17	453.00	453.50	453.00	+9.00	1	2023
10:41:55	452.00	452.50	452.50	+8.50	2	2022
10:41:45	452.50	453.50	452.50	+8.50	1	2020
10:41:35	452.50	453.50	452.50	+8.50	3	2019
10:41:34	453.00	453.50	453.00	+9.00	2	2016
10:41:01	453.50	454.00	453.50	+9.50	1	2014
10:40:59	454.00	455.00	454.00	+10.00	2	2013
10:40:05	454.00	455.00	455.00	+11.00	1	2011
10:39:59	454.00	455.00	455.00	+11.00	1	2010
10:39:41	455.00	455.50	455.00	+11.00	1	2009
10:39:41	454.00	455.00	455.00	+11.00	1	2008
10:39:13	454.00	455.00	455.00	+11.00	1	2007
10:38:18	454.00	454.50	454.50	+10.50	1	2006
10:37:49	454.50	456.00	454.50	+10.50	1	2005
10:37:48	454.50	455.50	455.50	+11.50	1	2004
10:37:46	455.00	456.00	455.00	+11.00	2	2003
10:37:35	455.50	456.50	455.50	+11.50	1	2001
10:36:42	456.00	457.00	456.00	+12.00	1	2000
10:36:12	457.00	457.50	457.00	+13.00	3	1999
10:35:29	457.50	458.00	457.50	+13.50	4	1996
10:35:27	458.00	459.00	458.00	+14.00	1	1992
10:35:17	457.50	458.00	458.00	+14.00	1	1991
10:33:51	457.00	458.00	458.00	+14.00	1	1990
10:33:25	457.00	458.00	458.00	+14.00	1	1989
10:33:12	458.00	458.50	458.00	+14.00	3	1988
10:33:11	458.00	458.50	458.50	+14.50	1	1985
10:33:05	458.00	458.50	458.00	+14.00	1	1984
10:33:01	458.50	459.00	458.50	+14.50	2	1983
10:32:47	458.00	459.00	459.00	+15.00	1	1981
10:32:35	458.00	458.50	458.50	+14.50	1	1980
10:32:00	457.00	458.00	458.00	+14.00	1	1979
10:31:58	457.00	458.00	458.00	+14.00	1	1978
10:31:19	457.00	458.50	457.00	+13.00	4	1977
10:31:16	458.00	459.00	458.00	+14.00	7	1973
10:31:16	458.50	459.00	458.50	+14.50	1	1966
10:31:11	458.00	458.50	458.00	+14.00	1	1965
10:31:10	458.00	458.50	458.00	+14.00	1	1964
10:31:09	457.50	458.00	457.50	+13.50	1	1963
10:31:06	457.00	458.00	458.00	+14.00	1	1962
10:31:04	458.00	459.00	458.00	+14.00	1	1961
10:31:04	458.00	459.00	458.00	+14.00	2	1960
10:31:02	457.50	458.50	457.50	+13.50	1	1958
10:30:57	457.00	458.00	458.00	+14.00	1	1957
10:30:56	457.00	458.50	458.50	+14.50	1	1956
10:30:54	457.00	458.00	458.00	+14.00	1	1955
10:30:47	456.50	457.00	457.00	+13.00	2	1954
10:30:47	456.00	456.50	456.50	+12.50	4	1952
10:30:31	455.00	456.00	456.00	+12.00	1	1948
10:30:30	455.50	456.50	455.50	+11.50	2	1947
10:30:22	455.50	456.00	456.00	+12.00	1	1945
10:29:58	453.50	454.50	454.50	+10.50	1	1944
10:29:57	455.50	456.00	455.00	+11.00	1	1943
10:29:57	455.50	456.00	455.50	+11.50	3	1942
10:29:35	453.50	455.50	455.50	+11.50	1	1939
10:29:28	454.00	455.50	453.50	+9.50	3	1938
10:29:28	454.00	455.50	454.00	+10.00	1	1935
10:29:22	454.50	456.00	454.00	+10.00	2	1934
10:29:22	454.50	456.00	454.50	+10.50	1	1932
10:28:57	453.50	456.00	453.50	+9.50	1	1931
10:28:52	453.00	455.00	455.00	+11.00	1	1930
10:28:50	453.00	453.50	453.50	+9.50	1	1929
10:28:47	453.00	455.00	453.00	+9.00	1	1928
10:28:37	453.00	454.00	454.00	+10.00	1	1927
10:28:25	453.00	453.50	453.50	+9.50	3	1926
10:28:13	453.00	453.50	453.00	+9.00	1	1923
10:27:50	452.00	453.00	453.00	+9.00	3	1922
10:27:50	452.00	452.50	452.50	+8.50	1	1919
10:27:10	452.00	453.00	452.00	+8.00	1	1918
10:27:09	452.00	453.00	452.00	+8.00	1	1917
10:27:02	452.00	453.00	452.00	+8.00	2	1916
10:26:54	452.00	453.00	452.00	+8.00	1	1914
10:26:42	452.00	453.00	452.00	+8.00	1	1913
10:26:30	451.50	452.00	452.00	+8.00	1	1912
10:26:30	452.00	453.50	452.00	+8.00	1	1911
10:26:29	452.00	453.50	452.00	+8.00	1	1910
10:26:25	452.00	453.50	452.00	+8.00	1	1909
10:26:24	453.00	454.00	451.50	+7.50	1	1908
10:26:24	453.00	454.00	452.00	+8.00	1	1907
10:26:24	453.00	454.00	452.50	+8.50	1	1906
10:26:24	453.00	454.00	453.00	+9.00	1	1905
10:26:24	453.00	454.00	453.00	+9.00	1	1904
10:26:15	453.00	454.00	453.00	+9.00	1	1903
10:26:14	452.50	453.50	453.50	+9.50	1	1902
10:26:11	453.00	453.50	453.00	+9.00	1	1901
10:26:09	453.00	453.50	453.00	+9.00	2	1900
10:25:46	453.50	454.50	453.50	+9.50	2	1898
10:25:46	454.00	455.00	454.00	+10.00	3	1896
10:25:18	454.50	455.50	454.50	+10.50	1	1893
10:25:18	455.00	456.00	455.00	+11.00	8	1892
10:25:15	455.50	456.00	455.50	+11.50	1	1884
10:25:15	455.50	456.50	455.50	+11.50	1	1883
10:25:15	455.50	456.50	455.50	+11.50	2	1882
10:25:09	455.50	456.00	456.00	+12.00	1	1880
10:24:26	455.00	456.50	455.00	+11.00	1	1879
10:24:25	454.50	455.00	455.00	+11.00	45	1878
10:24:25	456.00	456.50	455.50	+11.50	4	1833
10:24:25	456.00	456.50	456.00	+12.00	1	1829
10:24:14	455.00	456.00	456.00	+12.00	5	1828
10:24:11	455.00	455.50	455.50	+11.50	1	1823
10:23:51	454.00	455.50	455.50	+11.50	1	1822
10:23:47	454.00	455.50	455.50	+11.50	1	1821
10:23:39	455.50	456.00	455.50	+11.50	3	1820
10:23:27	454.00	455.50	455.50	+11.50	2	1817
10:23:26	454.00	455.50	454.00	+10.00	1	1815
10:23:16	453.50	454.50	454.50	+10.50	1	1814
10:23:09	454.00	455.00	454.00	+10.00	1	1813
10:23:08	454.00	455.50	454.00	+10.00	2	1812
10:23:04	454.00	455.50	454.00	+10.00	1	1810
10:23:03	454.00	455.50	454.00	+10.00	1	1809
10:22:43	454.00	456.00	454.00	+10.00	1	1808
10:22:37	454.00	454.50	454.50	+10.50	1	1807
10:22:36	454.00	455.50	455.50	+11.50	1	1806
10:22:25	454.50	455.50	454.50	+10.50	1	1805
10:22:24	454.50	455.00	455.00	+11.00	1	1804
10:22:23	454.50	455.00	455.00	+11.00	1	1803
10:22:22	454.50	455.00	454.50	+10.50	1	1802
10:22:22	454.50	455.00	455.00	+11.00	1	1801
10:22:20	455.00	455.50	455.00	+11.00	1	1800
10:22:17	455.00	456.00	455.00	+11.00	1	1799
10:22:16	455.50	456.00	455.50	+11.50	1	1798
10:22:07	455.50	456.00	455.00	+11.00	3	1797
10:22:07	455.50	456.00	455.50	+11.50	2	1794
10:22:07	455.50	456.00	456.00	+12.00	1	1792
10:21:56	456.00	456.50	456.00	+12.00	1	1791
10:21:37	456.50	457.00	456.50	+12.50	1	1790
10:21:18	456.00	457.00	457.00	+13.00	1	1789
10:21:17	457.00	458.00	456.50	+12.50	1	1788
10:21:17	457.00	458.00	457.00	+13.00	1	1787
10:21:12	456.00	457.00	457.00	+13.00	1	1786
10:21:11	456.00	458.00	456.00	+12.00	1	1785
10:21:09	457.00	458.00	457.00	+13.00	1	1784
10:21:09	457.00	458.50	455.50	+11.50	1	1783
10:21:09	457.00	458.50	456.00	+12.00	1	1782
10:21:09	457.00	458.50	456.50	+12.50	1	1781
10:21:09	457.00	458.50	457.00	+13.00	2	1780
10:21:06	457.50	459.00	457.50	+13.50	1	1778
10:21:03	457.50	459.00	457.50	+13.50	1	1777
10:21:03	457.50	458.00	458.00	+14.00	1	1776
10:21:00	457.50	458.00	458.00	+14.00	1	1775
10:21:00	458.00	459.00	458.00	+14.00	1	1774
10:20:55	458.00	459.00	458.00	+14.00	1	1773
10:20:48	458.00	459.50	458.00	+14.00	2	1772
10:20:46	458.00	459.50	458.00	+14.00	1	1770
10:20:44	458.50	459.50	458.50	+14.50	1	1769
10:20:43	458.50	459.50	458.50	+14.50	1	1768
10:20:43	458.50	459.00	459.00	+15.00	1	1767
10:20:42	458.50	459.00	458.50	+14.50	1	1766
10:20:42	459.00	459.50	458.00	+14.00	1	1765
10:20:42	459.00	459.50	459.00	+15.00	1	1764
10:20:39	459.00	459.50	459.00	+15.00	1	1763
10:20:37	459.00	460.00	459.00	+15.00	1	1762
10:20:33	459.50	460.50	459.50	+15.50	3	1761
10:20:33	460.00	460.50	460.00	+16.00	5	1758
10:20:31	460.00	460.50	460.00	+16.00	1	1753
10:20:27	460.50	461.00	460.00	+16.00	1	1752
10:20:27	460.50	461.00	460.50	+16.50	2	1751
10:20:24	460.50	461.00	461.00	+17.00	1	1749
10:20:13	461.00	461.50	461.00	+17.00	1	1748
10:20:11	460.50	461.50	460.50	+16.50	1	1747
10:20:09	460.50	461.00	461.00	+17.00	1	1746
10:20:03	460.50	461.00	461.00	+17.00	1	1745
10:20:03	460.50	461.00	460.50	+16.50	1	1744
10:20:00	460.50	461.00	461.00	+17.00	1	1743
10:20:00	460.50	461.00	460.50	+16.50	2	1742
10:19:55	461.00	461.50	461.00	+17.00	1	1740
10:19:54	461.00	461.50	461.00	+17.00	2	1739
10:19:49	461.50	463.00	461.50	+17.50	1	1737
10:19:44	461.50	463.00	461.50	+17.50	1	1736
10:19:44	461.50	463.00	461.50	+17.50	1	1735
10:19:39	462.00	463.00	462.00	+18.00	4	1734
10:19:36	462.00	463.00	462.00	+18.00	1	1730
10:19:30	462.00	463.50	462.00	+18.00	1	1729
10:19:28	462.00	462.50	462.50	+18.50	1	1728
10:19:14	462.00	463.00	462.00	+18.00	3	1727
10:19:13	462.00	462.50	462.00	+18.00	1	1724
10:19:12	462.00	463.00	462.00	+18.00	1	1723
10:19:11	462.00	463.00	462.00	+18.00	2	1722
10:19:08	462.50	463.00	462.50	+18.50	1	1720
10:18:58	463.00	463.50	463.00	+19.00	3	1719
10:18:58	463.00	463.50	463.00	+19.00	1	1716
10:18:46	463.50	465.00	463.50	+19.50	1	1715
10:18:43	463.50	464.00	464.00	+20.00	1	1714
10:18:43	463.50	464.00	463.50	+19.50	1	1713
10:18:43	463.50	464.00	463.50	+19.50	5	1712
10:18:40	464.00	465.00	464.00	+20.00	1	1707
10:18:36	464.00	465.00	464.00	+20.00	1	1706
10:18:34	464.50	465.00	464.50	+20.50	4	1705
10:18:30	464.50	465.00	464.50	+20.50	1	1701
10:18:29	465.00	465.50	465.00	+21.00	3	1700
10:18:29	465.00	465.50	465.00	+21.00	3	1697
10:18:29	465.00	465.50	465.00	+21.00	3	1694
10:18:04	465.00	465.50	465.50	+21.50	1	1691
10:17:44	465.00	465.50	465.50	+21.50	1	1690
10:17:22	465.50	467.00	465.50	+21.50	1	1689
10:16:42	465.50	467.00	465.50	+21.50	1	1688
10:16:32	466.00	467.00	465.00	+21.00	1	1687
10:16:32	466.00	467.00	465.50	+21.50	1	1686
10:16:32	466.00	467.00	466.00	+22.00	1	1685
10:16:25	465.00	466.00	466.00	+22.00	4	1684
10:16:22	465.00	465.50	465.00	+21.00	1	1680
10:16:19	465.00	465.50	465.00	+21.00	3	1679
10:16:19	465.50	466.00	465.50	+21.50	1	1676
10:16:19	465.50	466.00	465.50	+21.50	5	1675
10:15:32	466.00	466.50	466.00	+22.00	2	1670
10:15:32	466.00	466.50	466.00	+22.00	5	1668
10:15:30	466.50	467.50	466.50	+22.50	1	1663
10:15:19	467.00	467.50	467.00	+23.00	1	1662
10:15:13	467.00	467.50	467.00	+23.00	1	1661
10:14:57	467.50	468.50	467.50	+23.50	1	1660
10:14:41	468.00	468.50	468.00	+24.00	1	1659
10:14:23	468.50	469.00	468.50	+24.50	1	1658
10:14:21	468.00	469.00	468.00	+24.00	1	1657
10:14:16	468.00	468.50	468.00	+24.00	1	1656
10:14:11	468.00	469.00	468.00	+24.00	1	1655
10:13:50	467.50	468.50	468.50	+24.50	1	1654
10:13:48	468.00	468.50	468.00	+24.00	1	1653
10:13:40	468.00	468.50	468.00	+24.00	1	1652
10:13:10	468.00	469.00	468.00	+24.00	1	1651
10:13:06	468.00	469.00	468.00	+24.00	1	1650
10:12:54	468.00	469.00	468.00	+24.00	1	1649
10:12:30	468.00	468.50	468.50	+24.50	1	1648
10:12:20	468.00	468.50	468.00	+24.00	1	1647
10:11:50	467.50	469.00	467.50	+23.50	1	1646
10:11:25	468.00	469.00	468.00	+24.00	1	1645
10:11:13	468.00	469.00	468.00	+24.00	1	1644
10:11:13	468.00	469.00	468.00	+24.00	1	1643
10:11:08	468.50	469.00	468.50	+24.50	1	1642
10:10:56	468.50	469.00	468.50	+24.50	1	1641
10:10:54	468.50	469.00	468.50	+24.50	1	1640
10:10:50	469.00	469.50	469.00	+25.00	1	1639
10:10:50	468.50	469.50	468.50	+24.50	1	1638
10:10:49	468.50	469.50	468.50	+24.50	1	1637
10:10:46	469.00	469.50	469.00	+25.00	1	1636
10:10:43	468.50	470.00	468.50	+24.50	1	1635
10:10:38	468.00	470.50	470.50	+26.50	1	1634
10:10:24	466.50	469.00	471.00	+27.00	3	1633
10:10:24	466.50	469.00	470.50	+26.50	2	1630
10:10:24	466.50	469.00	470.00	+26.00	1	1628
10:10:24	466.50	469.00	469.50	+25.50	1	1627
10:10:24	466.50	469.00	469.00	+25.00	3	1626
10:10:11	468.00	469.00	468.00	+24.00	2	1623
10:10:01	469.00	469.50	469.00	+25.00	1	1621
10:09:54	468.50	469.50	468.50	+24.50	2	1620
10:09:49	468.50	469.00	469.00	+25.00	1	1618
10:09:22	469.00	469.50	469.00	+25.00	1	1617
10:09:16	468.50	470.00	468.50	+24.50	1	1616
10:09:13	469.50	470.00	469.50	+25.50	1	1615
10:09:08	468.50	470.00	470.00	+26.00	1	1614
10:09:08	469.50	470.00	469.50	+25.50	2	1613
10:09:03	470.00	470.50	470.00	+26.00	1	1611
10:08:58	470.50	471.00	470.50	+26.50	1	1610
10:08:57	470.00	471.00	470.00	+26.00	1	1609
10:08:57	470.00	471.00	471.00	+27.00	1	1608
10:08:55	470.50	471.00	470.50	+26.50	1	1607
10:08:50	471.00	472.00	471.00	+27.00	4	1606
10:08:48	471.00	472.00	471.00	+27.00	1	1602
10:08:39	471.00	472.50	471.00	+27.00	1	1601
10:08:37	472.50	473.00	472.50	+28.50	2	1600
10:08:37	472.50	473.00	472.50	+28.50	1	1598
10:08:37	470.00	472.00	472.50	+28.50	1	1597
10:08:37	470.00	472.00	472.00	+28.00	1	1596
10:08:30	472.00	473.50	472.00	+28.00	4	1595
10:08:25	473.50	474.00	473.50	+29.50	1	1591
10:08:24	473.00	474.00	473.00	+29.00	2	1590
10:08:22	473.00	474.00	473.00	+29.00	1	1588
10:08:20	473.50	474.00	473.50	+29.50	3	1587
10:08:20	474.00	474.50	474.00	+30.00	5	1584
10:08:18	474.00	474.50	474.00	+30.00	1	1579
10:08:17	474.00	474.50	474.00	+30.00	1	1578
10:08:16	474.00	474.50	474.00	+30.00	1	1577
10:08:15	473.50	474.50	474.50	+30.50	1	1576
10:08:15	473.50	474.50	474.50	+30.50	1	1575
10:08:14	473.50	474.50	473.50	+29.50	2	1574
10:08:13	473.50	474.50	474.50	+30.50	2	1572
10:08:10	473.50	474.50	474.50	+30.50	1	1570
10:08:09	474.00	474.50	474.00	+30.00	1	1569
10:08:06	473.50	475.00	475.00	+31.00	1	1568
10:08:03	473.00	474.50	474.50	+30.50	1	1567
10:08:03	473.00	474.00	474.00	+30.00	1	1566
10:08:00	473.00	473.50	473.50	+29.50	1	1565
10:07:59	472.50	474.50	474.50	+30.50	2	1564
10:07:59	472.00	473.00	474.00	+30.00	3	1562
10:07:59	472.00	473.00	473.00	+29.00	5	1559
10:07:58	472.00	473.50	473.50	+29.50	1	1554
10:07:58	472.00	473.00	473.00	+29.00	1	1553
10:07:58	472.00	473.00	473.00	+29.00	1	1552
10:07:51	471.50	473.00	473.00	+29.00	1	1551
10:07:47	470.50	472.00	472.00	+28.00	3	1550
10:07:47	470.50	472.00	472.00	+28.00	2	1547
10:07:47	470.00	471.50	471.50	+27.50	6	1545
10:07:47	469.50	471.00	471.00	+27.00	3	1539
10:07:47	469.50	470.50	470.50	+26.50	2	1536
10:07:47	469.00	470.00	470.00	+26.00	10	1534
10:07:42	469.00	469.50	469.50	+25.50	1	1524
10:07:35	469.00	469.50	469.00	+25.00	1	1523
10:07:25	469.00	469.50	469.00	+25.00	2	1522
10:07:22	469.00	469.50	469.00	+25.00	1	1520
10:07:22	467.00	468.50	469.00	+25.00	2	1519
10:07:22	467.00	468.50	468.50	+24.50	1	1517
10:07:18	467.00	468.50	468.50	+24.50	1	1516
10:07:05	468.50	469.00	468.50	+24.50	4	1515
10:06:49	467.00	468.50	468.50	+24.50	1	1511
10:06:49	467.00	468.00	468.50	+24.50	3	1510
10:06:49	467.00	468.00	468.00	+24.00	2	1507
10:06:39	468.00	468.50	468.00	+24.00	1	1505
10:06:32	465.50	467.50	468.00	+24.00	3	1504
10:06:32	465.50	467.50	467.50	+23.50	1	1501
10:05:52	465.50	467.50	465.50	+21.50	1	1500
10:05:22	465.00	467.50	465.00	+21.00	1	1499
10:05:00	464.50	465.00	465.00	+21.00	29	1498
10:05:00	464.50	465.00	465.00	+21.00	1	1469
10:05:00	464.50	465.00	465.00	+21.00	1	1468
10:05:00	467.50	468.50	465.00	+21.00	5	1467
10:05:00	467.50	468.50	465.50	+21.50	11	1462
10:05:00	467.50	468.50	466.00	+22.00	3	1451
10:05:00	467.50	468.50	466.50	+22.50	5	1448
10:05:00	467.50	468.50	467.00	+23.00	4	1443
10:05:00	467.50	468.50	467.50	+23.50	1	1439
10:04:49	467.50	468.50	467.50	+23.50	1	1438
10:04:49	467.00	468.00	468.00	+24.00	2	1437
10:04:37	466.50	467.00	467.00	+23.00	2	1435
10:04:09	466.00	466.50	466.50	+22.50	1	1433
10:04:03	466.50	467.50	466.50	+22.50	1	1432
10:04:00	467.50	468.00	467.50	+23.50	1	1431
10:03:58	466.50	468.00	468.00	+24.00	1	1430
10:03:58	467.50	468.00	467.50	+23.50	1	1429
10:03:58	467.50	468.00	467.50	+23.50	2	1428
10:03:50	467.00	468.00	468.00	+24.00	2	1426
10:03:44	466.50	467.50	467.50	+23.50	1	1424
10:02:58	465.50	466.00	466.00	+22.00	1	1423
10:02:56	466.00	467.50	466.00	+22.00	1	1422
10:02:46	465.50	466.00	466.00	+22.00	1	1421
10:02:11	465.00	466.00	466.00	+22.00	1	1420
10:01:58	465.50	467.00	465.50	+21.50	1	1419
10:01:58	465.50	467.00	465.50	+21.50	2	1418
10:01:47	465.00	466.00	466.00	+22.00	1	1416
10:01:26	465.00	466.00	465.00	+21.00	1	1415
10:01:12	465.00	466.00	466.00	+22.00	1	1414
10:01:08	465.00	466.00	466.00	+22.00	1	1413
10:01:07	465.00	466.00	466.00	+22.00	1	1412
10:00:59	465.00	466.00	465.00	+21.00	1	1411
10:00:57	466.00	467.50	466.00	+22.00	6	1410
10:00:52	467.00	468.00	467.00	+23.00	1	1404
10:00:43	467.00	468.00	468.00	+24.00	1	1403
10:00:29	464.50	466.00	466.00	+22.00	1	1402
10:00:29	464.00	465.50	465.50	+21.50	2	1401
10:00:17	465.00	465.50	465.00	+21.00	1	1399
10:00:07	464.50	465.50	464.50	+20.50	1	1398
09:59:54	464.50	465.50	464.50	+20.50	1	1397
09:59:51	464.50	465.50	464.50	+20.50	1	1396
09:59:37	464.50	465.50	464.50	+20.50	2	1395
09:59:16	464.50	466.00	464.50	+20.50	1	1393
09:58:41	464.00	464.50	464.50	+20.50	1	1392
09:58:34	464.00	465.00	464.00	+20.00	1	1391
09:58:20	464.00	464.50	464.50	+20.50	1	1390
09:57:36	464.00	465.50	465.50	+21.50	1	1389
09:57:29	464.50	465.50	464.50	+20.50	1	1388
09:57:19	464.00	464.50	464.50	+20.50	1	1387
09:56:18	464.50	465.50	464.50	+20.50	1	1386
09:55:32	463.00	464.50	463.00	+19.00	1	1385
09:55:31	463.50	464.50	463.50	+19.50	1	1384
09:55:09	463.50	464.50	463.50	+19.50	1	1383
09:55:09	463.50	464.50	463.50	+19.50	1	1382
09:54:51	463.50	465.00	463.50	+19.50	2	1381
09:54:25	464.00	465.50	464.00	+20.00	2	1379
09:54:25	464.00	465.50	464.00	+20.00	1	1377
09:54:07	465.00	465.50	465.00	+21.00	3	1376
09:53:50	464.50	465.50	464.50	+20.50	1	1373
09:53:48	465.00	465.50	465.00	+21.00	1	1372
09:53:43	465.00	465.50	465.00	+21.00	1	1371
09:53:11	465.50	466.50	465.50	+21.50	1	1370
09:53:10	466.00	467.00	466.00	+22.00	2	1369
09:53:01	466.00	467.50	467.50	+23.50	1	1367
09:52:55	466.00	467.50	467.50	+23.50	1	1366
09:52:52	467.00	467.50	467.00	+23.00	1	1365
09:52:45	467.00	468.00	467.00	+23.00	1	1364
09:52:45	468.00	469.00	468.00	+24.00	1	1363
09:52:44	467.00	468.00	468.00	+24.00	1	1362
09:52:40	467.00	468.00	468.00	+24.00	1	1361
09:52:02	466.00	467.50	467.50	+23.50	1	1360
09:52:02	467.00	467.50	467.00	+23.00	1	1359
09:52:00	466.50	468.00	468.00	+24.00	1	1358
09:51:56	466.00	467.50	468.00	+24.00	1	1357
09:51:56	466.00	467.50	467.50	+23.50	2	1356
09:51:50	467.00	468.00	467.00	+23.00	2	1354
09:51:50	467.50	468.50	467.50	+23.50	1	1352
09:51:46	468.00	468.50	468.00	+24.00	1	1351
09:51:43	468.00	468.50	468.00	+24.00	1	1350
09:51:40	468.00	468.50	468.00	+24.00	1	1349
09:51:22	468.00	469.00	468.00	+24.00	1	1348
09:51:22	468.00	469.00	468.00	+24.00	1	1347
09:51:22	467.00	468.00	468.00	+24.00	1	1346
09:51:21	467.50	468.00	467.50	+23.50	1	1345
09:51:15	467.00	468.00	468.00	+24.00	3	1344
09:51:05	466.00	467.50	467.50	+23.50	2	1341
09:51:01	465.50	467.00	467.00	+23.00	1	1339
09:51:00	465.50	466.00	466.00	+22.00	1	1338
09:50:59	464.50	466.00	464.50	+20.50	1	1337
09:50:59	464.50	465.50	465.50	+21.50	1	1336
09:50:10	464.50	465.50	464.50	+20.50	2	1335
09:50:07	464.00	465.00	465.00	+21.00	1	1333
09:50:05	464.00	465.00	465.00	+21.00	2	1332
09:49:29	464.00	465.00	464.00	+20.00	1	1330
09:49:28	464.50	465.00	464.50	+20.50	1	1329
09:49:05	464.50	465.00	464.50	+20.50	1	1328
09:48:31	463.00	464.50	464.50	+20.50	1	1327
09:48:31	463.00	464.00	464.00	+20.00	1	1326
09:48:23	463.00	463.50	463.50	+19.50	1	1325
09:48:19	463.50	464.00	463.50	+19.50	5	1324
09:47:30	462.50	463.50	463.50	+19.50	1	1319
09:47:30	462.00	463.00	463.00	+19.00	4	1318
09:47:12	461.50	462.00	462.00	+18.00	1	1314
09:47:02	462.50	463.00	462.00	+18.00	1	1313
09:47:02	462.50	463.00	462.50	+18.50	1	1312
09:46:59	462.00	463.00	462.00	+18.00	1	1311
09:46:58	461.50	462.00	462.00	+18.00	5	1310
09:46:57	461.50	462.00	461.50	+17.50	1	1305
09:46:56	461.50	462.00	461.50	+17.50	1	1304
09:46:54	461.50	462.00	461.50	+17.50	3	1303
09:46:52	461.50	462.00	462.00	+18.00	1	1300
09:46:38	461.50	462.00	462.00	+18.00	1	1299
09:46:30	462.00	463.00	462.00	+18.00	1	1298
09:46:26	462.00	463.00	462.00	+18.00	1	1297
09:46:23	462.00	463.00	462.00	+18.00	1	1296
09:46:20	462.00	463.00	462.00	+18.00	1	1295
09:46:19	462.00	463.00	462.00	+18.00	1	1294
09:46:17	462.00	463.00	462.00	+18.00	1	1293
09:46:09	462.00	463.00	462.00	+18.00	1	1292
09:46:07	462.50	463.00	462.50	+18.50	3	1291
09:45:53	463.00	464.00	463.00	+19.00	1	1288
09:45:52	463.00	464.00	463.00	+19.00	1	1287
09:45:44	463.00	464.00	463.00	+19.00	1	1286
09:45:31	463.00	464.00	463.00	+19.00	1	1285
09:45:15	463.00	464.50	463.00	+19.00	1	1284
09:45:03	463.00	464.50	463.00	+19.00	1	1283
09:44:45	463.50	464.50	463.50	+19.50	1	1282
09:43:46	464.50	465.00	464.50	+20.50	1	1281
09:43:45	463.50	464.50	464.50	+20.50	2	1280
09:43:45	463.50	464.00	464.00	+20.00	2	1278
09:43:29	464.00	464.50	464.00	+20.00	3	1276
09:43:06	464.00	465.00	465.00	+21.00	1	1273
09:43:05	465.00	467.00	465.00	+21.00	4	1272
09:43:01	466.00	467.50	466.00	+22.00	5	1268
09:43:01	466.00	467.00	466.00	+22.00	1	1263
09:42:19	466.50	467.50	466.50	+22.50	1	1262
09:42:16	467.00	467.50	467.00	+23.00	1	1261
09:42:06	467.00	467.50	467.00	+23.00	1	1260
09:42:03	467.00	467.50	467.00	+23.00	1	1259
09:41:58	466.50	467.50	466.50	+22.50	1	1258
09:41:31	466.00	467.50	466.00	+22.00	1	1257
09:41:20	465.50	466.00	466.00	+22.00	1	1256
09:41:20	464.50	465.00	466.00	+22.00	2	1255
09:41:20	464.50	465.00	465.00	+21.00	3	1253
09:41:19	465.00	466.00	465.00	+21.00	2	1250
09:41:04	464.50	465.00	465.00	+21.00	1	1248
09:40:53	465.00	466.00	465.00	+21.00	2	1247
09:40:24	465.00	466.00	465.00	+21.00	2	1245
09:39:57	466.00	467.50	466.00	+22.00	4	1243
09:39:56	467.00	467.50	467.00	+23.00	1	1239
09:39:54	466.50	467.50	466.50	+22.50	2	1238
09:39:49	467.00	468.00	467.00	+23.00	1	1236
09:39:39	466.50	467.00	467.00	+23.00	1	1235
09:39:37	466.50	467.00	466.50	+22.50	1	1234
09:39:34	466.50	467.00	467.00	+23.00	1	1233
09:39:30	466.50	467.00	466.50	+22.50	1	1232
09:39:21	466.50	467.00	466.50	+22.50	1	1231
09:39:21	466.50	467.00	466.50	+22.50	1	1230
09:39:20	466.50	467.00	466.50	+22.50	1	1229
09:39:13	466.50	467.00	466.50	+22.50	1	1228
09:38:57	467.00	468.00	467.00	+23.00	1	1227
09:38:57	467.00	468.00	467.00	+23.00	2	1226
09:38:53	467.00	468.00	467.00	+23.00	1	1224
09:38:41	467.50	468.00	467.50	+23.50	1	1223
09:38:34	468.00	469.00	468.00	+24.00	2	1222
09:38:34	468.00	469.00	468.00	+24.00	3	1220
09:38:30	468.00	469.00	469.00	+25.00	1	1217
09:38:14	468.00	469.00	469.00	+25.00	1	1216
09:37:55	468.00	469.00	469.00	+25.00	1	1215
09:37:54	468.50	469.00	468.50	+24.50	1	1214
09:37:50	468.50	469.00	468.50	+24.50	3	1213
09:37:50	468.50	469.50	468.50	+24.50	1	1210
09:37:50	469.00	470.00	469.00	+25.00	1	1209
09:37:30	469.00	470.50	469.00	+25.00	3	1208
09:37:30	469.50	470.50	469.50	+25.50	1	1205
09:37:28	469.50	470.00	469.50	+25.50	1	1204
09:37:28	469.50	470.00	469.50	+25.50	1	1203
09:37:21	469.50	470.50	470.50	+26.50	1	1202
09:37:18	470.00	470.50	470.00	+26.00	3	1201
09:37:17	470.00	470.50	470.50	+26.50	1	1198
09:37:13	469.50	470.00	470.00	+26.00	1	1197
09:37:09	470.00	471.00	470.00	+26.00	1	1196
09:37:09	469.50	470.50	470.50	+26.50	1	1195
09:37:07	470.00	470.50	470.00	+26.00	1	1194
09:37:07	469.50	470.50	470.50	+26.50	1	1193
09:37:03	470.00	470.50	470.00	+26.00	1	1192
09:36:57	470.00	471.00	470.00	+26.00	4	1191
09:36:57	470.00	471.00	470.00	+26.00	3	1187
09:36:57	470.50	471.00	470.50	+26.50	1	1184
09:36:52	470.00	470.50	470.50	+26.50	1	1183
09:36:45	469.50	470.00	470.00	+26.00	1	1182
09:36:44	470.00	470.50	470.00	+26.00	1	1181
09:36:43	470.00	470.50	470.00	+26.00	1	1180
09:36:42	469.50	470.00	470.00	+26.00	1	1179
09:36:39	469.50	470.00	470.00	+26.00	1	1178
09:36:39	469.50	470.00	470.00	+26.00	1	1177
09:36:35	469.50	470.00	469.50	+25.50	3	1176
09:36:35	469.50	470.00	470.00	+26.00	1	1173
09:36:30	469.50	470.00	470.00	+26.00	2	1172
09:36:18	469.00	469.50	469.00	+25.00	1	1170
09:36:12	468.50	469.00	469.00	+25.00	1	1169
09:36:08	469.00	470.00	469.00	+25.00	3	1168
09:36:00	469.00	470.00	469.00	+25.00	1	1165
09:35:57	468.50	469.00	469.00	+25.00	1	1164
09:35:46	468.00	468.50	468.50	+24.50	4	1163
09:35:28	467.50	468.00	468.00	+24.00	2	1159
09:35:08	467.50	468.00	468.00	+24.00	2	1157
09:35:03	467.50	468.50	467.50	+23.50	1	1155
09:34:45	467.50	468.50	467.50	+23.50	1	1154
09:34:35	468.00	469.00	468.00	+24.00	2	1153
09:34:21	467.00	468.00	468.00	+24.00	1	1151
09:34:21	467.00	468.00	468.00	+24.00	1	1150
09:34:16	467.00	467.50	467.50	+23.50	4	1149
09:34:15	466.50	467.00	467.00	+23.00	1	1145
09:34:08	466.50	467.00	467.00	+23.00	1	1144
09:33:40	467.50	468.00	467.50	+23.50	2	1143
09:33:36	468.00	469.00	468.00	+24.00	2	1141
09:33:34	468.50	469.00	468.50	+24.50	1	1139
09:33:30	468.00	469.00	468.00	+24.00	1	1138
09:33:29	468.00	468.50	468.50	+24.50	1	1137
09:33:28	468.00	469.50	468.00	+24.00	9	1136
09:33:28	468.50	469.50	468.50	+24.50	1	1127
09:33:17	468.00	469.50	468.00	+24.00	1	1126
09:33:16	469.00	469.50	469.00	+25.00	1	1125
09:33:12	467.50	468.00	468.00	+24.00	1	1124
09:33:07	467.00	468.00	468.00	+24.00	1	1123
09:33:02	467.00	468.00	468.00	+24.00	1	1122
09:32:53	466.00	466.50	466.50	+22.50	1	1121
09:32:53	466.50	467.50	466.50	+22.50	1	1120
09:32:52	466.50	467.50	467.50	+23.50	1	1119
09:32:51	467.00	467.50	467.00	+23.00	1	1118
09:32:45	466.50	468.00	466.50	+22.50	3	1117
09:32:44	466.50	467.00	467.00	+23.00	1	1114
09:32:44	466.50	467.00	466.50	+22.50	1	1113
09:32:38	466.50	467.00	466.50	+22.50	1	1112
09:32:37	466.00	466.50	466.50	+22.50	1	1111
09:32:35	466.00	466.50	466.50	+22.50	1	1110
09:32:27	466.00	466.50	466.00	+22.00	1	1109
09:32:26	465.00	466.00	466.00	+22.00	1	1108
09:32:20	464.00	466.00	466.00	+22.00	1	1107
09:32:19	463.50	465.00	465.00	+21.00	1	1106
09:32:17	462.50	465.00	465.00	+21.00	1	1105
09:32:11	462.00	464.00	464.00	+20.00	3	1104
09:32:10	462.50	464.00	462.50	+18.50	1	1101
09:32:09	462.50	464.00	462.50	+18.50	1	1100
09:32:08	462.00	463.00	463.00	+19.00	1	1099
09:32:06	462.00	463.00	462.00	+18.00	1	1098
09:32:00	461.50	462.00	462.00	+18.00	1	1097
09:31:51	461.50	462.00	462.00	+18.00	2	1096
09:31:51	462.50	463.00	462.00	+18.00	2	1094
09:31:51	462.50	463.00	462.50	+18.50	1	1092
09:31:51	462.00	463.00	462.00	+18.00	1	1091
09:31:42	462.00	462.50	462.50	+18.50	1	1090
09:31:40	461.50	462.50	462.50	+18.50	3	1089
09:31:40	461.50	462.50	462.50	+18.50	1	1086
09:31:34	462.00	462.50	461.50	+17.50	2	1085
09:31:34	462.00	462.50	462.00	+18.00	1	1083
09:31:34	462.50	464.00	462.50	+18.50	1	1082
09:31:30	463.00	464.00	463.00	+19.00	3	1081
09:31:23	463.00	464.00	463.00	+19.00	1	1078
09:31:14	462.50	463.00	463.00	+19.00	2	1077
09:31:08	463.00	464.00	463.00	+19.00	1	1075
09:31:00	463.00	465.00	463.00	+19.00	1	1074
09:31:00	462.50	464.50	464.50	+20.50	1	1073
09:30:57	463.50	465.50	463.00	+19.00	3	1072
09:30:57	463.50	465.50	463.50	+19.50	2	1069
09:30:55	464.50	465.50	464.50	+20.50	1	1067
09:30:49	463.50	464.50	464.50	+20.50	1	1066
09:30:48	464.00	464.50	464.00	+20.00	1	1065
09:30:46	464.50	465.50	464.50	+20.50	1	1064
09:30:44	464.50	465.50	464.50	+20.50	1	1063
09:30:44	465.00	465.50	465.00	+21.00	1	1062
09:30:38	464.50	466.00	464.50	+20.50	2	1061
09:30:34	464.50	465.50	465.50	+21.50	1	1059
09:30:27	464.50	466.00	466.00	+22.00	1	1058
09:30:27	464.00	464.50	464.50	+20.50	1	1057
09:30:27	464.00	464.50	464.50	+20.50	1	1056
09:30:24	465.00	466.00	464.50	+20.50	1	1055
09:30:24	465.00	466.00	465.00	+21.00	2	1054
09:30:21	465.00	466.00	465.00	+21.00	1	1052
09:30:21	465.50	466.00	465.00	+21.00	2	1051
09:30:21	465.50	466.00	465.50	+21.50	1	1049
09:30:20	465.50	466.00	465.50	+21.50	1	1048
09:30:16	466.00	467.00	466.00	+22.00	2	1047
09:30:14	466.00	467.50	466.00	+22.00	1	1045
09:30:13	466.00	467.50	466.00	+22.00	2	1044
09:30:07	466.00	468.00	466.00	+22.00	1	1042
09:30:06	466.50	467.00	467.00	+23.00	1	1041
09:30:05	467.00	468.00	467.00	+23.00	2	1040
09:29:50	467.00	468.50	467.00	+23.00	1	1038
09:29:44	466.50	468.00	468.00	+24.00	5	1037
09:29:34	466.00	467.50	467.50	+23.50	1	1032
09:29:33	467.00	467.50	467.00	+23.00	3	1031
09:29:16	467.00	468.00	468.00	+24.00	2	1028
09:29:15	467.50	468.00	467.50	+23.50	1	1026
09:29:10	467.00	468.00	467.00	+23.00	1	1025
09:29:05	468.00	468.50	468.00	+24.00	2	1024
09:29:05	468.00	468.50	468.00	+24.00	1	1022
09:29:03	468.00	468.50	468.00	+24.00	1	1021
09:28:58	468.00	469.50	468.00	+24.00	1	1020
09:28:57	468.00	469.50	468.00	+24.00	1	1019
09:28:52	468.00	469.50	468.00	+24.00	1	1018
09:28:52	468.00	469.00	469.00	+25.00	1	1017
09:28:51	468.00	469.00	468.00	+24.00	3	1016
09:28:46	468.50	469.00	468.50	+24.50	1	1013
09:28:33	468.00	469.50	468.00	+24.00	4	1012
09:28:33	468.50	470.00	468.50	+24.50	1	1008
09:28:33	469.00	470.00	469.00	+25.00	3	1007
09:28:31	469.50	471.00	469.50	+25.50	3	1004
09:28:29	470.00	471.00	470.00	+26.00	4	1001
09:28:26	471.00	472.00	471.00	+27.00	5	997
09:28:17	471.00	472.00	471.00	+27.00	1	992
09:28:12	470.50	472.00	470.50	+26.50	1	991
09:28:07	471.00	472.00	471.00	+27.00	4	990
09:28:07	471.50	472.00	471.50	+27.50	3	986
09:28:02	472.50	473.50	472.50	+28.50	2	983
09:28:02	472.50	473.50	472.50	+28.50	1	981
09:28:00	472.50	473.50	472.50	+28.50	1	980
09:27:59	471.50	472.50	472.50	+28.50	1	979
09:27:45	472.00	473.50	472.00	+28.00	2	978
09:27:45	472.50	473.50	472.50	+28.50	1	976
09:27:44	472.50	473.50	472.50	+28.50	1	975
09:27:35	472.50	473.50	472.50	+28.50	1	974
09:27:31	472.00	473.00	473.00	+29.00	1	973
09:27:31	472.50	473.00	472.50	+28.50	1	972
09:27:08	473.50	474.00	473.50	+29.50	1	971
09:27:07	471.00	473.00	473.50	+29.50	2	970
09:27:07	471.00	473.00	473.00	+29.00	1	968
09:27:05	471.50	473.00	471.50	+27.50	1	967
09:26:54	470.50	473.50	473.50	+29.50	1	966
09:26:54	471.00	473.50	471.00	+27.00	1	965
09:26:48	472.00	474.00	472.00	+28.00	9	964
09:26:47	473.00	474.00	473.00	+29.00	1	955
09:26:45	472.50	473.50	472.50	+28.50	2	954
09:26:45	472.50	473.50	472.50	+28.50	2	952
09:26:37	472.50	474.00	472.50	+28.50	1	950
09:26:35	472.50	474.50	472.50	+28.50	1	949
09:26:33	472.50	474.00	474.00	+30.00	1	948
09:26:31	472.50	474.00	472.50	+28.50	1	947
09:26:25	473.50	474.50	473.50	+29.50	1	946
09:26:20	472.00	473.50	473.50	+29.50	2	945
09:26:15	472.00	473.50	472.00	+28.00	1	943
09:26:08	471.00	473.00	473.00	+29.00	1	942
09:26:07	472.00	473.00	472.00	+28.00	1	941
09:26:00	471.00	472.00	472.00	+28.00	1	940
09:25:46	472.00	472.50	472.00	+28.00	1	939
09:25:46	470.50	471.50	471.50	+27.50	1	938
09:25:43	471.00	472.50	471.00	+27.00	1	937
09:25:39	471.00	472.50	471.00	+27.00	1	936
09:25:38	471.00	472.50	473.00	+29.00	1	935
09:25:38	471.00	472.50	472.50	+28.50	1	934
09:25:37	471.00	472.50	471.00	+27.00	1	933
09:25:35	471.50	473.50	471.50	+27.50	2	932
09:25:30	472.00	473.50	472.00	+28.00	2	930
09:25:30	472.50	473.50	472.50	+28.50	1	928
09:25:30	472.50	473.50	472.50	+28.50	2	927
09:25:27	473.50	474.50	473.50	+29.50	1	925
09:25:27	473.00	474.50	473.00	+29.00	1	924
09:25:27	473.00	474.50	473.00	+29.00	4	923
09:25:26	473.50	474.50	473.50	+29.50	2	919
09:25:25	473.50	475.00	473.50	+29.50	3	917
09:25:21	473.50	475.00	473.50	+29.50	1	914
09:25:19	474.00	475.50	474.00	+30.00	2	913
09:25:19	474.50	475.50	474.50	+30.50	1	911
09:25:18	474.50	475.50	474.50	+30.50	1	910
09:25:15	474.50	475.50	474.50	+30.50	1	909
09:25:12	474.50	476.00	474.50	+30.50	1	908
09:25:11	474.50	476.00	476.00	+32.00	1	907
09:25:08	474.50	476.00	476.00	+32.00	1	906
09:25:06	474.50	475.50	475.50	+31.50	1	905
09:25:01	474.50	475.50	475.50	+31.50	1	904
09:24:57	475.00	475.50	475.00	+31.00	1	903
09:24:54	473.50	475.50	473.50	+29.50	1	902
09:24:53	473.50	474.50	474.50	+30.50	1	901
09:24:53	473.50	474.50	474.50	+30.50	1	900
09:24:53	474.00	474.50	474.00	+30.00	1	899
09:24:52	474.00	474.50	474.00	+30.00	1	898
09:24:49	474.00	475.00	476.00	+32.00	1	897
09:24:49	474.00	475.00	475.00	+31.00	1	896
09:24:45	475.00	476.00	475.00	+31.00	1	895
09:24:45	474.50	476.00	474.00	+30.00	1	894
09:24:45	474.50	476.00	474.50	+30.50	1	893
09:24:41	475.00	476.00	475.00	+31.00	4	892
09:24:39	476.00	476.50	476.00	+32.00	2	888
09:24:36	476.50	477.50	476.50	+32.50	3	886
09:24:36	477.00	478.00	477.00	+33.00	6	883
09:24:33	477.00	478.00	478.00	+34.00	1	877
09:24:32	476.50	478.00	478.00	+34.00	1	876
09:24:32	477.00	478.00	477.00	+33.00	1	875
09:24:32	477.00	478.00	478.00	+34.00	1	874
09:24:31	478.00	478.50	478.00	+34.00	1	873
09:24:31	476.50	478.00	478.00	+34.00	1	872
09:24:31	476.50	478.50	478.50	+34.50	1	871
09:24:30	478.00	478.50	478.00	+34.00	2	870
09:24:30	476.50	478.00	478.00	+34.00	8	868
09:24:30	476.50	477.50	477.50	+33.50	1	860
09:24:29	476.50	478.00	478.00	+34.00	1	859
09:24:29	476.50	478.00	478.00	+34.00	1	858
09:24:28	476.50	478.00	478.00	+34.00	1	857
09:24:27	476.50	477.00	477.00	+33.00	1	856
09:24:27	476.50	477.00	477.00	+33.00	1	855
09:24:25	476.50	478.50	478.50	+34.50	1	854
09:24:24	476.50	478.50	478.50	+34.50	5	853
09:24:24	478.00	478.50	477.00	+33.00	1	848
09:24:24	478.00	478.50	477.50	+33.50	1	847
09:24:24	478.00	478.50	478.00	+34.00	1	846
09:24:23	478.00	479.00	479.00	+35.00	1	845
09:24:23	478.50	479.00	478.50	+34.50	1	844
09:24:20	478.00	479.00	478.00	+34.00	1	843
09:24:19	477.50	478.00	479.00	+35.00	1	842
09:24:19	477.50	478.00	478.50	+34.50	3	841
09:24:19	477.50	478.00	478.00	+34.00	1	838
09:24:15	475.00	476.50	476.50	+32.50	1	837
09:24:14	478.00	478.50	478.00	+34.00	20	836
09:24:14	475.00	476.00	478.00	+34.00	17	816
09:24:14	475.00	476.00	477.00	+33.00	9	799
09:24:14	475.00	476.00	476.50	+32.50	2	790
09:24:14	475.00	476.00	476.00	+32.00	2	788
09:24:13	474.00	476.00	476.00	+32.00	1	786
09:24:13	475.50	476.00	475.00	+31.00	1	785
09:24:13	475.50	476.00	475.50	+31.50	1	784
09:24:08	474.50	476.00	474.50	+30.50	1	783
09:24:06	473.50	475.00	476.00	+32.00	5	782
09:24:06	473.50	475.00	475.50	+31.50	4	777
09:24:06	473.50	475.00	475.00	+31.00	1	773
09:24:04	473.50	475.00	475.00	+31.00	2	772
09:24:04	473.00	473.50	473.50	+29.50	1	770
09:24:04	473.50	475.00	473.50	+29.50	1	769
09:24:01	473.50	475.50	473.50	+29.50	1	768
09:23:58	473.50	475.00	475.00	+31.00	1	767
09:23:58	473.50	475.50	473.50	+29.50	1	766
09:23:53	473.50	476.50	473.50	+29.50	3	765
09:23:53	473.00	474.50	477.00	+33.00	4	762
09:23:53	473.00	474.50	476.50	+32.50	4	758
09:23:53	473.00	474.50	476.00	+32.00	3	754
09:23:53	473.00	474.50	475.50	+31.50	1	751
09:23:53	473.00	474.50	475.00	+31.00	2	750
09:23:53	473.00	474.50	474.50	+30.50	2	748
09:23:52	474.50	475.00	474.50	+30.50	1	746
09:23:51	473.00	474.50	474.50	+30.50	2	745
09:23:50	474.00	475.00	474.00	+30.00	6	743
09:23:50	474.50	475.00	474.50	+30.50	2	737
09:23:49	475.00	476.00	475.00	+31.00	1	735
09:23:48	475.00	476.00	475.00	+31.00	2	734
09:23:47	474.50	475.50	474.50	+30.50	1	732
09:23:47	475.00	476.00	475.00	+31.00	1	731
09:23:46	475.00	476.00	475.00	+31.00	2	730
09:23:45	475.50	476.00	475.50	+31.50	1	728
09:23:44	475.50	476.50	475.50	+31.50	1	727
09:23:43	475.00	476.50	475.00	+31.00	1	726
09:23:42	475.00	475.50	475.50	+31.50	1	725
09:23:41	475.00	476.50	475.00	+31.00	2	724
09:23:39	474.00	476.00	476.00	+32.00	5	722
09:23:39	474.00	475.50	475.50	+31.50	2	717
09:23:38	475.00	476.00	475.00	+31.00	1	715
09:23:38	474.00	475.00	475.00	+31.00	4	714
09:23:37	474.00	475.00	475.00	+31.00	1	710
09:23:37	474.00	475.00	475.00	+31.00	1	709
09:23:36	474.50	475.00	474.50	+30.50	1	708
09:23:35	475.00	476.00	475.00	+31.00	1	707
09:23:34	474.00	475.00	476.00	+32.00	2	706
09:23:34	474.00	475.00	475.00	+31.00	1	704
09:23:33	473.50	475.00	475.00	+31.00	1	703
09:23:33	473.00	475.00	475.00	+31.00	5	702
09:23:33	474.00	475.00	474.00	+30.00	3	697
09:23:33	474.00	475.00	475.00	+31.00	1	694
09:23:31	474.00	475.00	475.00	+31.00	1	693
09:23:31	474.00	475.00	475.00	+31.00	2	692
09:23:29	474.00	475.00	474.00	+30.00	1	690
09:23:29	474.00	475.00	475.00	+31.00	1	689
09:23:29	474.00	475.00	475.00	+31.00	2	688
09:23:29	474.00	475.00	475.00	+31.00	1	686
09:23:28	474.50	475.00	474.50	+30.50	1	685
09:23:28	474.00	475.00	474.00	+30.00	1	684
09:23:27	474.00	475.00	474.00	+30.00	5	683
09:23:27	473.00	474.00	474.00	+30.00	3	678
09:23:27	473.00	474.00	473.00	+29.00	1	675
09:23:26	473.00	473.50	473.50	+29.50	1	674
09:23:24	473.00	474.00	475.00	+31.00	1	673
09:23:24	473.00	474.00	474.50	+30.50	2	672
09:23:24	473.00	474.00	474.00	+30.00	2	670
09:23:24	473.00	474.00	472.50	+28.50	1	668
09:23:24	473.00	474.00	473.00	+29.00	1	667
09:23:24	473.50	474.00	473.50	+29.50	1	666
09:23:23	472.50	474.00	474.00	+30.00	1	665
09:23:21	473.00	474.00	473.00	+29.00	1	664
09:23:21	473.00	475.00	473.00	+29.00	1	663
09:23:20	474.50	475.00	474.50	+30.50	6	662
09:23:20	473.00	474.00	474.50	+30.50	1	656
09:23:20	473.00	474.00	474.00	+30.00	3	655
09:23:19	473.50	474.00	473.50	+29.50	1	652
09:23:16	471.00	473.50	474.00	+30.00	1	651
09:23:16	471.00	473.50	473.50	+29.50	1	650
09:23:14	473.00	473.50	473.00	+29.00	3	649
09:23:14	470.50	472.00	473.00	+29.00	4	646
09:23:14	470.50	472.00	472.00	+28.00	3	642
09:23:13	470.00	471.50	472.00	+28.00	4	639
09:23:13	470.00	471.50	471.50	+27.50	1	635
09:23:13	470.00	472.00	470.00	+26.00	1	634
09:23:12	470.00	472.00	470.00	+26.00	1	633
09:23:11	470.00	472.00	470.00	+26.00	1	632
09:23:10	471.50	472.00	471.50	+27.50	1	631
09:23:10	469.00	471.00	471.50	+27.50	2	630
09:23:10	469.00	471.00	471.00	+27.00	2	628
09:23:09	469.00	470.50	470.50	+26.50	1	626
09:23:09	470.00	470.50	470.00	+26.00	1	625
09:23:09	469.00	470.50	470.50	+26.50	1	624
09:23:09	470.00	471.00	470.00	+26.00	7	623
09:23:06	469.00	470.00	470.00	+26.00	1	616
09:23:06	468.50	470.00	470.00	+26.00	6	615
09:23:05	468.50	470.00	470.00	+26.00	1	609
09:23:02	468.00	469.00	470.00	+26.00	9	608
09:23:02	468.00	469.00	469.00	+25.00	1	599
09:23:02	468.00	469.50	469.50	+25.50	1	598
09:23:01	468.00	469.00	469.00	+25.00	1	597
09:23:01	468.00	468.50	468.50	+24.50	1	596
09:23:01	468.00	468.50	468.00	+24.00	1	595
09:22:57	467.50	468.00	468.00	+24.00	1	594
09:22:56	467.00	468.00	468.00	+24.00	1	593
09:22:56	467.00	468.00	468.00	+24.00	1	592
09:22:55	467.00	468.00	468.00	+24.00	1	591
09:22:53	467.00	468.00	468.00	+24.00	1	590
09:22:53	467.50	468.00	467.50	+23.50	1	589
09:22:53	467.50	468.00	468.00	+24.00	1	588
09:22:51	466.50	467.50	467.50	+23.50	1	587
09:22:48	466.50	468.00	468.00	+24.00	1	586
09:22:47	466.50	467.00	467.00	+23.00	4	585
09:22:47	466.00	467.00	467.00	+23.00	1	581
09:22:47	466.00	466.50	466.50	+22.50	3	580
09:22:46	465.00	466.00	466.50	+22.50	2	577
09:22:46	465.00	466.00	466.00	+22.00	3	575
09:22:44	465.00	466.00	466.00	+22.00	1	572
09:22:43	464.50	465.00	465.00	+21.00	1	571
09:22:40	464.50	465.00	465.00	+21.00	1	570
09:22:40	464.50	465.00	465.00	+21.00	1	569
09:22:39	464.50	465.50	465.50	+21.50	1	568
09:22:39	465.00	465.50	465.00	+21.00	1	567
09:22:38	465.00	465.50	465.00	+21.00	1	566
09:22:32	465.00	465.50	465.00	+21.00	1	565
09:22:30	465.00	466.00	466.00	+22.00	2	564
09:22:22	465.00	466.00	465.00	+21.00	1	562
09:22:21	465.00	466.00	465.00	+21.00	1	561
09:22:21	465.00	465.50	465.50	+21.50	1	560
09:22:21	465.00	465.50	465.50	+21.50	1	559
09:22:16	465.00	465.50	465.00	+21.00	1	558
09:22:08	463.50	464.00	464.00	+20.00	1	557
09:22:06	463.50	465.00	465.00	+21.00	2	556
09:21:59	462.50	464.00	464.00	+20.00	1	554
09:21:57	462.50	463.50	463.50	+19.50	1	553
09:21:47	462.50	463.00	463.00	+19.00	1	552
09:21:36	463.00	463.50	463.00	+19.00	1	551
09:21:35	463.50	464.00	463.50	+19.50	1	550
09:21:30	463.50	464.50	464.50	+20.50	1	549
09:21:28	463.00	465.00	463.00	+19.00	1	548
09:21:26	463.50	465.00	463.50	+19.50	3	547
09:21:26	463.00	465.00	465.00	+21.00	1	544
09:21:25	463.50	465.00	465.00	+21.00	1	543
09:21:24	463.00	465.00	465.00	+21.00	1	542
09:21:22	461.50	463.50	465.00	+21.00	1	541
09:21:22	461.50	463.50	464.00	+20.00	2	540
09:21:22	461.50	463.50	463.50	+19.50	2	538
09:21:20	463.00	464.00	463.00	+19.00	7	536
09:21:18	463.50	464.00	463.50	+19.50	1	529
09:21:18	463.50	464.00	464.00	+20.00	2	528
09:21:18	463.00	463.50	463.50	+19.50	5	526
09:21:18	461.00	463.00	463.00	+19.00	5	521
09:21:13	461.50	462.00	462.00	+18.00	1	516
09:21:07	461.00	462.00	462.00	+18.00	1	515
09:21:04	461.00	462.00	461.00	+17.00	1	514
09:21:04	460.50	461.50	461.50	+17.50	1	513
09:21:04	459.00	460.50	460.50	+16.50	1	512
09:21:03	460.00	460.50	460.00	+16.00	3	511
09:21:03	460.00	460.50	460.00	+16.00	1	508
09:20:57	460.50	461.00	460.50	+16.50	3	507
09:20:57	461.00	461.50	461.00	+17.00	5	504
09:20:56	461.50	462.00	461.50	+17.50	1	499
09:20:45	462.00	462.50	462.00	+18.00	1	498
09:20:43	462.00	462.50	462.00	+18.00	1	497
09:20:41	462.00	463.00	462.00	+18.00	1	496
09:20:22	462.50	463.00	462.50	+18.50	1	495
09:20:18	462.00	463.00	463.00	+19.00	1	494
09:20:05	461.50	463.50	463.50	+19.50	1	493
09:20:03	461.50	462.50	462.50	+18.50	1	492
09:20:03	462.00	463.50	462.00	+18.00	1	491
09:20:02	462.00	463.50	462.00	+18.00	1	490
09:19:58	462.00	463.50	462.00	+18.00	1	489
09:19:57	462.50	463.50	462.50	+18.50	1	488
09:19:57	461.50	462.00	463.50	+19.50	2	487
09:19:57	461.50	462.00	463.00	+19.00	1	485
09:19:57	461.50	462.00	462.00	+18.00	2	484
09:19:56	461.50	462.00	461.50	+17.50	1	482
09:19:54	461.50	462.00	462.00	+18.00	1	481
09:19:53	461.50	462.00	461.50	+17.50	1	480
09:19:52	461.50	462.00	462.00	+18.00	1	479
09:19:47	462.00	463.00	462.00	+18.00	2	478
09:19:43	462.00	463.00	462.00	+18.00	6	476
09:19:32	462.00	463.50	463.50	+19.50	1	470
09:19:31	462.50	464.00	462.50	+18.50	1	469
09:19:30	463.00	464.50	463.00	+19.00	2	468
09:19:29	464.00	464.50	464.00	+20.00	1	466
09:19:28	463.50	465.00	463.00	+19.00	2	465
09:19:28	463.50	465.00	463.50	+19.50	1	463
09:19:26	463.50	465.00	463.50	+19.50	1	462
09:19:24	464.00	465.00	464.00	+20.00	1	461
09:19:24	464.00	465.00	465.00	+21.00	1	460
09:19:20	463.50	465.00	463.50	+19.50	2	459
09:19:20	463.50	464.00	464.00	+20.00	1	457
09:19:17	464.00	465.00	464.00	+20.00	1	456
09:19:13	464.00	465.00	464.00	+20.00	4	455
09:19:13	464.00	465.50	465.50	+21.50	1	451
09:19:12	464.50	465.50	464.00	+20.00	1	450
09:19:12	464.50	465.50	464.50	+20.50	1	449
09:19:12	465.00	465.50	465.00	+21.00	2	448
09:19:08	465.00	465.50	465.00	+21.00	2	446
09:19:08	465.00	465.50	465.00	+21.00	1	444
09:19:06	464.00	465.50	464.00	+20.00	4	443
09:19:03	464.50	465.50	464.50	+20.50	1	439
09:19:02	465.50	466.00	465.50	+21.50	1	438
09:18:58	465.00	467.00	465.00	+21.00	1	437
09:18:58	465.00	466.50	466.50	+22.50	1	436
09:18:58	465.50	467.00	465.50	+21.50	2	435
09:18:57	465.50	467.00	465.50	+21.50	1	433
09:18:57	465.50	466.00	466.00	+22.00	1	432
09:18:57	465.00	466.00	466.00	+22.00	5	431
09:18:56	465.00	465.50	465.50	+21.50	2	426
09:18:56	464.50	465.00	465.50	+21.50	2	424
09:18:56	464.50	465.00	465.00	+21.00	3	422
09:18:55	464.00	465.00	464.00	+20.00	1	419
09:18:50	464.00	465.00	464.00	+20.00	1	418
09:18:50	463.50	464.50	465.00	+21.00	2	417
09:18:50	463.50	464.50	464.50	+20.50	1	415
09:18:46	463.00	463.50	463.50	+19.50	1	414
09:18:45	462.00	463.50	465.00	+21.00	3	413
09:18:45	462.00	463.50	464.50	+20.50	2	410
09:18:45	462.00	463.50	464.00	+20.00	4	408
09:18:45	462.00	463.50	463.50	+19.50	1	404
09:18:44	462.00	463.50	463.50	+19.50	1	403
09:18:40	462.00	463.50	463.50	+19.50	1	402
09:18:40	463.00	464.00	463.00	+19.00	2	401
09:18:35	463.00	464.00	463.00	+19.00	1	399
09:18:34	463.00	463.50	463.50	+19.50	1	398
09:18:34	463.00	463.50	463.50	+19.50	2	397
09:18:31	462.00	463.50	462.00	+18.00	1	395
09:18:29	462.00	463.50	463.50	+19.50	1	394
09:18:27	462.50	464.00	464.00	+20.00	1	393
09:18:27	463.50	464.00	463.50	+19.50	1	392
09:18:26	463.50	464.00	463.50	+19.50	1	391
09:18:26	460.50	462.50	463.50	+19.50	1	390
09:18:20	462.00	463.50	464.00	+20.00	1	389
09:18:20	462.00	463.50	463.50	+19.50	1	388
09:18:18	463.00	464.00	463.00	+19.00	1	387
09:18:18	463.50	464.00	463.50	+19.50	4	386
09:18:18	463.50	464.00	463.50	+19.50	1	382
09:18:07	462.50	464.00	464.00	+20.00	1	381
09:18:06	463.50	464.50	463.50	+19.50	1	380
09:18:06	462.00	464.00	464.00	+20.00	1	379
09:18:02	462.50	464.00	462.00	+18.00	1	378
09:18:02	462.50	464.00	462.50	+18.50	1	377
09:18:01	461.50	463.00	463.00	+19.00	1	376
09:18:00	462.50	463.00	463.00	+19.00	3	375
09:18:00	462.00	462.50	462.50	+18.50	4	372
09:18:00	461.00	462.00	462.00	+18.00	1	368
09:17:55	461.00	462.00	462.00	+18.00	1	367
09:17:51	460.50	462.50	462.50	+18.50	1	366
09:17:50	460.50	462.50	462.50	+18.50	1	365
09:17:49	460.50	462.50	462.50	+18.50	1	364
09:17:47	460.50	462.50	462.50	+18.50	1	363
09:17:46	461.50	462.50	461.50	+17.50	1	362
09:17:45	461.50	462.50	462.50	+18.50	1	361
09:17:39	460.50	462.50	462.50	+18.50	1	360
09:17:38	462.00	463.00	462.00	+18.00	1	359
09:17:37	462.00	462.50	462.50	+18.50	1	358
09:17:35	461.00	462.50	461.00	+17.00	3	357
09:17:34	462.00	462.50	462.00	+18.00	4	354
09:17:34	462.00	462.50	462.00	+18.00	1	350
09:17:33	462.00	462.50	462.00	+18.00	1	349
09:17:31	462.00	462.50	462.00	+18.00	1	348
09:17:30	462.00	462.50	462.50	+18.50	1	347
09:17:30	462.00	462.50	462.00	+18.00	1	346
09:17:27	462.00	462.50	462.00	+18.00	4	345
09:17:27	461.00	462.00	462.00	+18.00	1	341
09:17:27	461.00	462.00	462.00	+18.00	1	340
09:17:26	461.00	462.00	462.00	+18.00	1	339
09:17:25	461.00	462.00	462.00	+18.00	1	338
09:17:22	460.50	462.00	462.00	+18.00	1	337
09:17:21	461.00	462.00	461.00	+17.00	1	336
09:17:21	461.50	462.00	461.50	+17.50	1	335
09:17:20	461.50	462.00	461.50	+17.50	1	334
09:17:15	460.50	462.00	462.00	+18.00	1	333
09:17:11	460.50	462.00	462.00	+18.00	1	332
09:17:10	462.00	462.50	462.00	+18.00	1	331
09:17:10	461.00	461.50	461.00	+17.00	1	330
09:17:10	461.00	462.00	461.00	+17.00	4	329
09:17:10	461.50	462.50	461.50	+17.50	1	325
09:17:09	462.00	462.50	462.00	+18.00	1	324
09:17:08	462.00	462.50	462.00	+18.00	1	323
09:17:02	461.00	462.50	461.00	+17.00	1	322
09:17:02	460.50	462.00	462.00	+18.00	1	321
09:16:57	460.00	460.50	460.50	+16.50	1	320
09:16:56	460.00	460.50	460.50	+16.50	1	319
09:16:56	461.50	462.00	461.50	+17.50	1	318
09:16:56	459.00	460.50	461.50	+17.50	2	317
09:16:56	459.00	460.50	460.50	+16.50	1	315
09:16:55	460.00	460.50	460.00	+16.00	1	314
09:16:52	460.00	460.50	460.00	+16.00	1	313
09:16:48	459.00	460.50	460.50	+16.50	1	312
09:16:48	460.00	460.50	460.00	+16.00	3	311
09:16:47	460.00	460.50	460.00	+16.00	1	308
09:16:46	460.00	460.50	460.00	+16.00	1	307
09:16:40	459.00	460.00	460.00	+16.00	1	306
09:16:40	460.00	460.50	460.00	+16.00	2	305
09:16:40	460.00	460.50	460.00	+16.00	5	303
09:16:40	460.00	460.50	460.00	+16.00	1	298
09:16:40	459.00	460.00	460.00	+16.00	2	297
09:16:38	459.00	460.00	460.00	+16.00	3	295
09:16:36	460.00	460.50	460.00	+16.00	3	292
09:16:33	459.00	460.00	460.00	+16.00	1	289
09:16:32	459.00	460.00	460.00	+16.00	2	288
09:16:32	459.00	460.00	460.00	+16.00	2	286
09:16:32	459.00	460.00	460.00	+16.00	1	284
09:16:31	459.50	460.50	459.50	+15.50	2	283
09:16:27	459.00	460.00	460.00	+16.00	6	281
09:16:21	458.00	459.00	459.00	+15.00	1	275
09:16:20	459.00	459.50	459.00	+15.00	1	274
09:16:19	459.00	459.50	459.00	+15.00	1	273
09:16:18	457.50	459.00	459.00	+15.00	2	272
09:16:12	457.50	458.00	458.00	+14.00	2	270
09:16:12	457.50	458.00	458.00	+14.00	1	268
09:16:12	457.00	458.00	458.00	+14.00	1	267
09:16:11	457.00	458.00	458.00	+14.00	1	266
09:16:11	456.50	457.00	457.00	+13.00	4	265
09:16:09	456.00	456.50	456.50	+12.50	1	261
09:16:04	455.00	456.00	456.00	+12.00	1	260
09:16:04	455.00	455.50	455.50	+11.50	1	259
09:16:02	454.50	455.00	455.00	+11.00	1	258
09:16:02	454.50	455.00	455.00	+11.00	5	257
09:15:47	453.50	454.00	454.00	+10.00	7	252
09:15:47	453.00	453.50	453.50	+9.50	1	245
09:15:43	452.50	453.50	453.50	+9.50	1	244
09:15:41	452.00	453.00	453.00	+9.00	1	243
09:15:37	451.00	452.00	452.50	+8.50	3	242
09:15:37	451.00	452.00	452.00	+8.00	3	239
09:15:29	450.00	451.00	451.00	+7.00	2	236
09:15:21	449.00	450.00	450.00	+6.00	4	234
09:15:20	448.50	449.00	449.00	+5.00	1	230
09:15:20	449.00	450.50	449.00	+5.00	1	229
09:15:14	449.00	450.00	449.00	+5.00	1	228
09:14:32	449.00	450.00	450.00	+6.00	1	227
09:14:20	450.00	451.00	450.00	+6.00	1	226
09:14:18	450.50	451.00	450.50	+6.50	1	225
09:14:01	451.00	452.00	451.00	+7.00	1	224
09:14:01	450.00	451.00	451.00	+7.00	1	223
09:13:57	451.00	452.00	451.00	+7.00	1	222
09:13:36	451.50	452.00	451.50	+7.50	1	221
09:13:09	449.00	451.50	452.00	+8.00	2	220
09:13:09	449.00	451.50	451.50	+7.50	2	218
09:12:59	450.00	452.00	452.00	+8.00	1	216
09:12:43	451.00	452.00	452.00	+8.00	3	215
09:12:10	450.00	451.00	451.00	+7.00	1	212
09:12:08	451.00	451.50	451.00	+7.00	1	211
09:11:46	449.50	452.00	452.00	+8.00	1	210
09:11:39	451.00	452.50	451.00	+7.00	1	209
09:11:38	451.00	452.50	451.00	+7.00	1	208
09:11:35	451.50	453.00	451.50	+7.50	1	207
09:11:34	451.50	453.00	451.50	+7.50	1	206
09:11:33	452.00	453.50	452.00	+8.00	5	205
09:11:22	453.00	453.50	453.00	+9.00	1	200
09:11:18	453.00	453.50	453.00	+9.00	4	199
09:11:16	452.00	453.00	453.00	+9.00	1	195
09:11:15	452.00	453.00	453.00	+9.00	3	194
09:10:48	452.00	453.00	453.00	+9.00	2	191
09:10:42	453.00	453.50	453.00	+9.00	1	189
09:10:32	453.00	453.50	453.00	+9.00	1	188
09:10:21	453.00	453.50	453.00	+9.00	1	187
09:10:20	452.50	453.50	452.50	+8.50	1	186
09:10:19	453.00	453.50	453.00	+9.00	2	185
09:10:18	453.00	454.00	454.00	+10.00	1	183
09:10:17	453.00	454.00	454.00	+10.00	1	182
09:10:13	452.00	453.00	453.00	+9.00	1	181
09:10:11	451.50	453.50	453.50	+9.50	1	180
09:10:09	452.00	453.50	452.00	+8.00	1	179
09:10:07	452.00	453.50	453.50	+9.50	1	178
09:10:05	452.00	454.00	454.00	+10.00	1	177
09:09:54	451.50	453.50	453.50	+9.50	1	176
09:09:49	452.50	453.50	452.50	+8.50	1	175
09:09:49	451.50	452.50	452.50	+8.50	1	174
09:09:39	451.00	453.00	453.00	+9.00	1	173
09:09:32	451.00	453.00	453.00	+9.00	1	172
09:09:28	451.00	453.00	453.00	+9.00	1	171
09:09:27	451.00	452.50	452.50	+8.50	1	170
09:09:21	451.00	452.50	452.50	+8.50	1	169
09:09:16	451.00	451.50	451.50	+7.50	1	168
09:08:57	450.00	451.00	451.00	+7.00	1	167
09:08:14	450.00	452.50	450.00	+6.00	1	166
09:08:05	449.50	451.50	451.50	+7.50	1	165
09:08:02	450.00	451.50	450.00	+6.00	1	164
09:07:53	448.50	450.00	450.00	+6.00	2	163
09:07:33	448.00	449.00	449.00	+5.00	1	161
09:07:31	447.50	449.00	449.00	+5.00	2	160
09:07:22	447.50	449.00	447.50	+3.50	1	158
09:07:22	447.50	448.00	448.00	+4.00	1	157
09:07:17	447.00	448.00	448.00	+4.00	2	156
09:07:05	446.00	448.00	448.00	+4.00	1	154
09:07:03	447.50	448.00	447.50	+3.50	6	153
09:06:56	448.00	449.00	448.00	+4.00	1	147
09:06:55	448.00	449.00	448.00	+4.00	1	146
09:06:43	448.00	449.00	448.00	+4.00	1	145
09:06:34	447.50	449.00	449.00	+5.00	1	144
09:06:19	449.00	449.50	449.00	+5.00	1	143
09:06:14	449.00	449.50	449.00	+5.00	1	142
09:06:14	447.50	449.50	449.50	+5.50	1	141
09:06:13	448.00	449.50	448.00	+4.00	4	140
09:06:07	449.00	450.00	449.00	+5.00	1	136
09:06:04	449.00	450.50	449.00	+5.00	3	135
09:06:02	450.00	450.50	450.00	+6.00	1	132
09:05:43	450.00	451.00	450.00	+6.00	3	131
09:05:40	450.50	451.00	450.50	+6.50	1	128
09:05:21	450.00	451.00	451.00	+7.00	1	127
09:05:12	449.00	451.00	450.50	+6.50	1	126
09:05:11	449.50	451.00	451.00	+7.00	2	125
09:05:09	449.00	450.00	450.00	+6.00	2	123
09:05:01	448.50	450.00	448.50	+4.50	1	121
09:04:59	448.00	449.50	449.50	+5.50	5	120
09:04:43	448.50	450.00	448.50	+4.50	1	115
09:04:43	449.00	450.50	449.00	+5.00	2	114
09:04:28	450.00	451.50	449.50	+5.50	1	112
09:04:28	450.00	451.50	450.00	+6.00	2	111
09:04:27	450.50	451.50	450.50	+6.50	1	109
09:04:20	449.50	451.00	451.00	+7.00	1	108
09:04:10	449.50	450.00	450.00	+6.00	1	107
09:04:08	449.50	450.00	450.00	+6.00	1	106
09:04:08	450.00	451.50	450.00	+6.00	1	105
09:04:07	450.50	451.50	450.50	+6.50	1	104
09:04:05	449.50	451.00	451.00	+7.00	1	103
09:03:57	449.00	451.50	449.00	+5.00	1	102
09:03:55	452.50	453.50	449.50	+5.50	2	101
09:03:55	452.50	453.50	450.00	+6.00	1	99
09:03:54	450.00	451.50	450.00	+6.00	1	98
09:03:52	450.00	450.50	450.50	+6.50	1	97
09:03:52	449.00	450.50	450.50	+6.50	1	96
09:03:50	450.00	450.50	450.00	+6.00	1	95
09:03:37	450.50	452.00	450.00	+6.00	1	94
09:03:37	450.50	452.00	450.50	+6.50	1	93
09:03:35	451.00	452.00	451.00	+7.00	1	92
09:03:35	451.00	452.00	451.00	+7.00	2	91
09:03:32	451.50	452.50	451.50	+7.50	2	89
09:03:21	452.50	453.50	452.50	+8.50	1	87
09:03:16	453.00	453.50	453.00	+9.00	1	86
09:03:15	453.00	453.50	453.50	+9.50	1	85
09:03:14	452.50	454.50	454.50	+10.50	2	84
09:03:14	452.50	453.50	453.50	+9.50	1	82
09:03:10	453.50	454.50	453.50	+9.50	1	81
09:03:08	454.00	454.50	454.00	+10.00	1	80
09:03:04	454.00	454.50	454.00	+10.00	2	79
09:02:51	452.50	453.50	453.50	+9.50	1	77
09:02:51	452.50	454.00	454.00	+10.00	3	76
09:02:44	453.50	454.00	453.50	+9.50	1	73
09:02:40	453.00	454.00	453.00	+9.00	1	72
09:02:35	452.00	452.50	452.50	+8.50	3	71
09:02:35	451.50	452.50	452.50	+8.50	1	68
09:02:35	452.50	454.00	452.50	+8.50	2	67
09:02:34	452.50	453.50	453.50	+9.50	2	65
09:02:04	451.00	452.50	452.50	+8.50	1	63
09:02:02	451.50	452.50	451.50	+7.50	2	62
09:02:02	451.50	452.50	451.50	+7.50	1	60
09:02:01	451.50	452.50	451.50	+7.50	1	59
09:01:58	452.00	452.50	452.00	+8.00	1	58
09:01:58	452.00	452.50	452.00	+8.00	1	57
09:01:56	452.00	452.50	452.50	+8.50	1	56
09:01:41	453.00	453.50	453.00	+9.00	1	55
09:01:36	453.00	453.50	453.00	+9.00	1	54
09:01:36	452.00	453.00	453.00	+9.00	1	53
09:01:27	451.50	453.00	453.00	+9.00	1	52
09:01:23	451.00	453.50	453.50	+9.50	1	51
09:01:20	452.50	453.50	452.50	+8.50	1	50
09:01:17	451.50	453.50	451.50	+7.50	1	49
09:01:01	452.00	454.00	454.00	+10.00	1	48
09:00:55	452.50	454.50	452.50	+8.50	1	47
09:00:52	453.50	455.00	453.50	+9.50	1	46
09:00:50	453.50	455.50	456.00	+12.00	1	45
09:00:50	453.50	455.50	455.50	+11.50	1	44
09:00:49	454.00	456.00	454.00	+10.00	3	43
09:00:38	453.50	456.50	457.00	+13.00	3	40
09:00:38	453.50	456.50	456.50	+12.50	1	37
09:00:31	454.00	457.00	457.00	+13.00	1	36
09:00:29	457.00	458.00	457.00	+13.00	1	35
09:00:28	457.00	457.50	457.00	+13.00	1	34
09:00:27	457.00	457.50	457.00	+13.00	1	33
09:00:25	457.00	458.00	457.00	+13.00	1	32
09:00:24	457.00	459.50	457.00	+13.00	1	31
09:00:22	457.00	459.50	457.00	+13.00	1	30
09:00:20	456.00	458.00	458.00	+14.00	1	29
09:00:20	455.50	457.00	457.00	+13.00	1	28
09:00:20	455.50	456.50	456.50	+12.50	1	27
09:00:20	455.00	456.00	456.00	+12.00	1	26
09:00:19	453.50	455.00	455.50	+11.50	1	25
09:00:19	453.50	455.00	455.00	+11.00	1	24
09:00:19	--	--	454.50	+10.50	23	23

　

其他人也逛...

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

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

vivo X300 Pro 5G (16G/512G)

Samsung Galaxy S26 Ultra (12G/512G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

MyCard 3000點虛擬點數卡

PChome 購物儲值50,000元

MacBook Pro 14 M5 Pro 晶片 15核心 CPU、16核心 GPU、24GB 統一記憶體、1TB SSD

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

【享樂券】全家虛擬禮物卡100元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Google Pixel 10a (8GB/128GB)

【點睛品】貳台錢黃金金條_計價黃金

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

AI熱潮續燒　6月電力景氣燈號連...

台達電前進國際珊瑚礁研討會　...

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

‧緯創：美國視AI為國安需求　供...
‧【歐股盤後】收高
‧【美股盤後】收跌

加密貨幣

比特幣BTC	65743.79	-763.00	-1.15%
以太幣ETH	1925.26	-2.94	-0.15%
瑞波幣XRP	1.14	0.00	-0.22%
比特幣現金BCH	217.25	-6.45	-2.88%
萊特幣LTC	47.09	0.27	0.59%
卡達幣ADA	0.173927	0.00	0.33%
波場幣TRX	0.328951	0.00	-0.15%
恆星幣XLM	0.184497	-0.01	-3.86%

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。