最新[公告] 晶瑞光:公告本公司第三屆審計委員會成員熱門[公告] 宇川精材:公告本公司115年股東常會決議解除董事(含獨立董事)競業禁止之限制

更新報價

宏捷科 (8086) 半導體業上櫃中美晶集團

154.00 ▲+10.00 +6.94% 8.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+10.00	5,763	154.00	19	154.50	66	145.50	157.00	143.50	144.00

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	154.00	154.50	154.00	+10.00	5	5763
13:30:00	153.50	154.00	154.00	+10.00	215	5758
13:24:57	154.50	155.00	154.50	+10.50	1	5543
13:24:52	154.50	155.00	155.00	+11.00	2	5542
13:24:51	154.50	155.00	155.00	+11.00	1	5540
13:24:50	154.50	155.00	155.00	+11.00	1	5539
13:24:49	154.50	155.00	154.50	+10.50	1	5538
13:24:46	154.50	155.00	154.50	+10.50	1	5537
13:24:46	154.50	155.00	154.50	+10.50	1	5536
13:24:41	154.50	155.00	155.00	+11.00	1	5535
13:24:40	154.50	155.00	155.00	+11.00	1	5534
13:24:39	154.50	155.00	155.00	+11.00	1	5533
13:24:35	154.50	155.00	155.00	+11.00	1	5532
13:24:33	154.50	155.00	155.00	+11.00	1	5531
13:24:33	154.50	155.00	154.50	+10.50	1	5530
13:24:31	154.50	155.00	154.50	+10.50	2	5529
13:24:30	154.50	155.00	155.00	+11.00	1	5527
13:24:26	154.50	155.00	154.50	+10.50	1	5526
13:24:25	154.50	155.00	155.00	+11.00	1	5525
13:24:24	154.50	155.00	154.50	+10.50	1	5524
13:24:19	154.50	155.00	154.50	+10.50	1	5523
13:24:19	154.50	155.00	155.00	+11.00	1	5522
13:24:08	154.50	155.00	154.50	+10.50	1	5521
13:24:08	154.50	155.00	155.00	+11.00	1	5520
13:23:56	154.50	155.00	154.50	+10.50	1	5519
13:23:45	154.50	155.00	155.00	+11.00	1	5518
13:23:36	154.50	155.00	155.00	+11.00	1	5517
13:23:23	154.50	155.00	155.00	+11.00	1	5516
13:23:13	154.50	155.00	155.00	+11.00	2	5515
13:23:07	154.50	155.00	155.00	+11.00	1	5513
13:23:06	154.50	155.00	155.00	+11.00	1	5512
13:23:06	155.00	155.50	155.00	+11.00	4	5511
13:23:05	154.50	155.00	155.00	+11.00	1	5507
13:23:03	154.50	155.00	155.00	+11.00	10	5506
13:23:03	154.50	155.50	155.50	+11.50	1	5496
13:23:01	154.50	155.00	155.00	+11.00	1	5495
13:22:58	154.50	155.00	155.50	+11.50	5	5494
13:22:58	154.50	155.00	155.00	+11.00	2	5489
13:22:56	154.50	155.00	155.00	+11.00	1	5487
13:22:55	155.00	155.50	155.00	+11.00	7	5486
13:22:53	155.00	155.50	155.00	+11.00	1	5479
13:22:48	155.00	155.50	155.00	+11.00	1	5478
13:22:24	154.50	155.00	155.00	+11.00	10	5477
13:22:20	154.50	155.00	155.00	+11.00	1	5467
13:22:13	154.50	155.00	155.00	+11.00	14	5466
13:21:56	154.50	155.00	155.00	+11.00	1	5452
13:21:53	155.00	155.50	154.50	+10.50	8	5451
13:21:53	155.00	155.50	155.00	+11.00	2	5443
13:21:50	154.50	155.00	155.00	+11.00	4	5441
13:21:48	154.50	155.00	155.00	+11.00	8	5437
13:21:48	155.00	155.50	155.00	+11.00	2	5429
13:21:41	154.50	155.00	155.00	+11.00	12	5427
13:21:41	154.50	155.00	155.00	+11.00	1	5415
13:21:35	155.00	155.50	155.00	+11.00	1	5414
13:21:26	155.00	155.50	155.00	+11.00	1	5413
13:21:14	154.50	155.50	155.50	+11.50	1	5412
13:21:12	154.50	155.00	155.00	+11.00	3	5411
13:21:12	155.00	155.50	155.00	+11.00	7	5408
13:20:45	154.50	155.00	155.00	+11.00	1	5401
13:20:45	154.50	155.00	155.00	+11.00	4	5400
13:20:40	154.50	155.00	155.00	+11.00	1	5396
13:20:40	154.50	155.00	155.00	+11.00	1	5395
13:20:32	155.00	155.50	155.00	+11.00	17	5394
13:20:24	155.00	155.50	155.00	+11.00	1	5377
13:20:23	155.00	155.50	155.50	+11.50	1	5376
13:20:22	155.00	155.50	155.50	+11.50	1	5375
13:20:12	155.00	155.50	155.50	+11.50	2	5374
13:20:08	155.00	155.50	155.50	+11.50	1	5372
13:19:55	155.00	155.50	155.00	+11.00	1	5371
13:19:36	155.50	156.00	155.50	+11.50	1	5370
13:19:34	154.50	155.00	155.00	+11.00	2	5369
13:19:34	155.50	156.00	155.00	+11.00	67	5367
13:19:34	155.50	156.00	155.50	+11.50	1	5300
13:19:22	155.50	156.00	155.50	+11.50	4	5299
13:19:19	155.50	156.00	155.50	+11.50	1	5295
13:19:17	155.50	156.00	156.00	+12.00	10	5294
13:19:11	155.00	155.50	155.50	+11.50	1	5284
13:19:10	155.50	156.00	155.50	+11.50	1	5283
13:19:09	155.50	156.00	155.50	+11.50	3	5282
13:19:02	155.50	156.00	156.00	+12.00	1	5279
13:19:02	156.00	156.50	156.00	+12.00	23	5278
13:18:53	156.00	156.50	156.00	+12.00	1	5255
13:18:43	156.00	156.50	156.00	+12.00	1	5254
13:18:16	156.50	157.00	156.50	+12.50	49	5253
13:18:14	156.50	157.00	156.50	+12.50	2	5204
13:18:04	156.50	157.00	157.00	+13.00	6	5202
13:18:04	156.50	157.00	157.00	+13.00	1	5196
13:18:02	156.50	157.00	157.00	+13.00	2	5195
13:18:00	156.50	157.00	157.00	+13.00	1	5193
13:17:59	156.50	157.00	157.00	+13.00	3	5192
13:17:59	156.50	157.00	157.00	+13.00	10	5189
13:17:54	156.50	157.00	156.50	+12.50	1	5179
13:17:50	156.50	157.00	157.00	+13.00	1	5178
13:17:36	156.50	157.00	157.00	+13.00	2	5177
13:17:12	156.50	157.00	157.00	+13.00	2	5175
13:17:10	156.50	157.00	157.00	+13.00	2	5173
13:17:08	156.50	157.00	157.00	+13.00	8	5171
13:16:53	156.50	157.00	157.00	+13.00	3	5163
13:16:53	156.50	157.00	157.00	+13.00	2	5160
13:16:45	156.50	157.00	157.00	+13.00	1	5158
13:16:39	156.50	157.00	157.00	+13.00	1	5157
13:16:37	156.50	157.00	157.00	+13.00	1	5156
13:16:28	156.50	157.00	157.00	+13.00	1	5155
13:16:22	156.50	157.00	157.00	+13.00	1	5154
13:16:20	156.50	157.00	157.00	+13.00	1	5153
13:16:11	156.50	157.00	157.00	+13.00	15	5152
13:16:10	156.50	157.00	157.00	+13.00	2	5137
13:16:07	156.50	157.00	157.00	+13.00	1	5135
13:15:57	156.50	157.00	156.50	+12.50	1	5134
13:15:41	156.50	157.00	156.50	+12.50	1	5133
13:15:40	156.50	157.00	157.00	+13.00	3	5132
13:15:13	156.50	157.00	157.00	+13.00	19	5129
13:15:10	156.50	157.00	157.00	+13.00	1	5110
13:15:04	156.50	157.00	157.00	+13.00	1	5109
13:14:46	156.50	157.00	157.00	+13.00	1	5108
13:14:46	156.50	157.00	157.00	+13.00	1	5107
13:14:43	156.50	157.00	156.50	+12.50	1	5106
13:14:39	156.00	156.50	157.00	+13.00	2	5105
13:14:39	156.00	156.50	156.50	+12.50	1	5103
13:14:32	156.00	156.50	156.50	+12.50	1	5102
13:14:30	156.00	156.50	156.50	+12.50	1	5101
13:14:30	156.50	157.00	156.50	+12.50	4	5100
13:14:30	156.50	157.00	156.50	+12.50	2	5096
13:14:30	156.50	157.00	156.50	+12.50	16	5094
13:14:30	156.00	156.50	156.50	+12.50	14	5078
13:14:30	156.00	156.50	156.50	+12.50	1	5064
13:14:21	156.00	156.50	156.50	+12.50	1	5063
13:14:01	156.00	156.50	156.50	+12.50	2	5062
13:13:59	156.00	156.50	156.50	+12.50	2	5060
13:13:54	156.00	156.50	156.50	+12.50	3	5058
13:13:52	156.00	156.50	156.50	+12.50	1	5055
13:13:52	156.00	156.50	156.50	+12.50	20	5054
13:13:48	156.00	156.50	156.50	+12.50	1	5034
13:13:45	156.00	156.50	156.50	+12.50	3	5033
13:13:44	156.00	156.50	156.50	+12.50	1	5030
13:13:41	156.00	156.50	156.50	+12.50	1	5029
13:13:40	156.00	156.50	156.50	+12.50	1	5028
13:13:39	156.00	156.50	156.50	+12.50	1	5027
13:13:39	156.00	156.50	156.50	+12.50	3	5026
13:13:38	156.00	156.50	156.50	+12.50	4	5023
13:13:37	156.00	156.50	156.50	+12.50	11	5019
13:13:37	156.00	156.50	156.50	+12.50	10	5008
13:13:36	156.00	156.50	156.50	+12.50	10	4998
13:13:36	156.00	156.50	156.50	+12.50	10	4988
13:13:33	156.00	156.50	156.50	+12.50	1	4978
13:13:29	156.00	156.50	156.50	+12.50	2	4977
13:13:25	156.00	156.50	156.50	+12.50	2	4975
13:13:16	156.00	156.50	156.50	+12.50	1	4973
13:13:06	156.00	156.50	156.50	+12.50	1	4972
13:12:57	156.00	156.50	156.50	+12.50	1	4971
13:12:40	156.00	156.50	156.50	+12.50	2	4970
13:12:35	156.00	156.50	156.50	+12.50	1	4968
13:12:35	156.00	156.50	156.50	+12.50	1	4967
13:12:33	156.00	156.50	156.50	+12.50	1	4966
13:12:30	156.00	156.50	156.50	+12.50	1	4965
13:12:24	156.00	156.50	156.50	+12.50	2	4964
13:12:24	156.00	156.50	156.50	+12.50	1	4962
13:12:24	155.50	156.00	156.00	+12.00	48	4961
13:12:23	155.50	156.00	156.00	+12.00	5	4913
13:12:23	155.50	156.00	156.00	+12.00	35	4908
13:12:23	155.50	156.00	156.00	+12.00	1	4873
13:12:22	155.50	156.00	156.00	+12.00	1	4872
13:12:21	155.50	156.00	156.00	+12.00	3	4871
13:12:20	155.50	156.00	156.00	+12.00	1	4868
13:12:08	155.50	156.00	156.00	+12.00	1	4867
13:12:03	155.50	156.00	156.00	+12.00	2	4866
13:11:57	155.50	156.00	156.00	+12.00	10	4864
13:11:57	155.50	156.00	155.50	+11.50	1	4854
13:11:45	155.50	156.00	156.00	+12.00	1	4853
13:11:41	155.50	156.00	156.00	+12.00	1	4852
13:11:38	155.50	156.00	156.00	+12.00	5	4851
13:11:13	155.50	156.00	156.00	+12.00	1	4846
13:11:13	155.50	156.00	156.00	+12.00	1	4845
13:11:13	155.50	156.00	155.50	+11.50	1	4844
13:10:58	155.50	156.00	156.00	+12.00	1	4843
13:10:55	155.50	156.00	156.00	+12.00	5	4842
13:10:51	155.50	156.00	156.00	+12.00	2	4837
13:10:44	155.50	156.00	156.00	+12.00	2	4835
13:10:42	155.50	156.00	156.00	+12.00	1	4833
13:10:28	155.50	156.00	156.00	+12.00	1	4832
13:10:28	155.50	156.00	156.00	+12.00	1	4831
13:10:09	155.50	156.00	156.00	+12.00	1	4830
13:10:09	155.50	156.00	156.00	+12.00	5	4829
13:10:09	155.50	156.00	156.00	+12.00	3	4824
13:10:09	155.00	155.50	155.50	+11.50	19	4821
13:10:08	155.00	155.50	155.50	+11.50	5	4802
13:10:07	155.00	155.50	155.00	+11.00	1	4797
13:10:07	155.00	155.50	155.50	+11.50	5	4796
13:10:07	155.00	155.50	155.50	+11.50	1	4791
13:10:06	155.00	155.50	155.50	+11.50	1	4790
13:10:06	155.00	155.50	155.50	+11.50	3	4789
13:09:54	155.00	155.50	155.50	+11.50	2	4786
13:09:49	155.00	155.50	155.50	+11.50	4	4784
13:09:47	155.00	155.50	155.50	+11.50	10	4780
13:09:46	155.00	155.50	155.50	+11.50	1	4770
13:09:40	155.00	155.50	155.50	+11.50	1	4769
13:08:54	155.00	155.50	155.50	+11.50	1	4768
13:08:54	155.00	155.50	155.50	+11.50	1	4767
13:08:23	154.50	155.00	155.00	+11.00	69	4766
13:08:02	154.50	155.00	155.00	+11.00	2	4697
13:07:09	154.50	155.00	154.50	+10.50	2	4695
13:07:02	154.50	155.00	154.50	+10.50	2	4693
13:06:37	154.50	155.00	154.50	+10.50	1	4691
13:06:37	154.00	154.50	154.50	+10.50	33	4690
13:06:37	154.00	154.50	154.50	+10.50	6	4657
13:06:31	154.00	154.50	154.00	+10.00	1	4651
13:06:29	154.00	154.50	154.00	+10.00	2	4650
13:06:28	154.00	154.50	154.50	+10.50	1	4648
13:06:28	154.00	154.50	154.50	+10.50	10	4647
13:06:26	154.00	154.50	154.00	+10.00	1	4637
13:06:26	154.00	154.50	154.00	+10.00	1	4636
13:06:24	154.00	154.50	154.00	+10.00	1	4635
13:06:23	154.00	154.50	154.00	+10.00	1	4634
13:06:21	154.00	154.50	154.00	+10.00	1	4633
13:06:21	154.00	154.50	154.00	+10.00	10	4632
13:05:52	154.00	154.50	154.00	+10.00	1	4622
13:05:48	154.00	154.50	154.00	+10.00	2	4621
13:05:41	154.00	154.50	154.00	+10.00	2	4619
13:05:27	154.00	154.50	154.00	+10.00	1	4617
13:05:15	154.00	154.50	154.00	+10.00	1	4616
13:05:05	154.00	154.50	154.00	+10.00	1	4615
13:04:50	154.00	154.50	154.00	+10.00	1	4614
13:04:20	154.00	154.50	154.00	+10.00	1	4613
13:04:15	154.00	154.50	154.00	+10.00	1	4612
13:04:09	154.00	154.50	154.00	+10.00	1	4611
13:04:08	154.00	154.50	154.00	+10.00	1	4610
13:04:05	154.00	154.50	154.00	+10.00	8	4609
13:03:51	154.00	154.50	154.00	+10.00	3	4601
13:03:44	154.00	154.50	154.00	+10.00	1	4598
13:03:33	154.00	154.50	154.00	+10.00	2	4597
13:03:33	154.50	155.00	154.50	+10.50	61	4595
13:03:15	154.50	155.00	154.50	+10.50	1	4534
13:03:14	154.50	155.00	154.50	+10.50	1	4533
13:02:47	154.50	155.00	154.50	+10.50	1	4532
13:02:46	154.50	155.00	154.50	+10.50	1	4531
13:02:42	154.50	155.00	154.50	+10.50	10	4530
13:02:17	154.50	155.00	154.50	+10.50	1	4520
13:02:16	154.50	155.00	154.50	+10.50	1	4519
13:01:52	154.50	155.00	155.00	+11.00	1	4518
13:01:37	154.50	155.00	154.50	+10.50	1	4517
13:01:36	154.50	155.00	155.00	+11.00	1	4516
13:01:28	154.50	155.00	155.00	+11.00	1	4515
13:01:27	154.50	155.00	155.00	+11.00	1	4514
13:01:12	154.50	155.00	155.00	+11.00	2	4513
13:01:09	154.50	155.00	154.50	+10.50	1	4511
13:00:38	154.50	155.00	154.50	+10.50	1	4510
13:00:36	154.50	155.00	155.00	+11.00	1	4509
13:00:12	154.50	155.00	154.50	+10.50	1	4508
13:00:02	154.50	155.00	155.00	+11.00	1	4507
13:00:00	154.50	155.00	155.00	+11.00	2	4506
12:59:33	154.50	155.00	154.50	+10.50	1	4504
12:58:48	154.50	155.00	154.50	+10.50	1	4503
12:57:59	154.50	155.00	154.50	+10.50	2	4502
12:57:49	154.00	154.50	154.50	+10.50	28	4500
12:56:52	154.00	154.50	154.50	+10.50	1	4472
12:56:41	154.00	154.50	154.50	+10.50	1	4471
12:56:24	154.00	154.50	154.50	+10.50	1	4470
12:56:24	154.00	154.50	154.50	+10.50	7	4469
12:56:16	154.00	154.50	154.50	+10.50	1	4462
12:55:47	154.00	154.50	154.50	+10.50	1	4461
12:55:43	154.00	154.50	154.00	+10.00	1	4460
12:55:37	154.00	154.50	154.50	+10.50	1	4459
12:55:16	154.00	154.50	154.50	+10.50	1	4458
12:55:12	154.00	154.50	154.00	+10.00	1	4457
12:54:39	154.00	154.50	154.00	+10.00	1	4456
12:54:34	154.00	154.50	154.00	+10.00	1	4455
12:54:32	154.00	154.50	154.00	+10.00	1	4454
12:53:26	154.00	154.50	154.00	+10.00	1	4453
12:53:20	154.00	154.50	154.00	+10.00	2	4452
12:52:20	154.00	154.50	154.00	+10.00	1	4450
12:51:15	154.00	154.50	154.50	+10.50	1	4449
12:51:14	154.00	154.50	154.50	+10.50	1	4448
12:51:05	154.00	154.50	154.50	+10.50	1	4447
12:50:44	154.00	154.50	154.50	+10.50	2	4446
12:50:28	154.00	154.50	154.50	+10.50	1	4444
12:50:10	154.00	154.50	154.00	+10.00	4	4443
12:49:44	154.00	154.50	154.00	+10.00	1	4439
12:49:12	154.00	154.50	154.00	+10.00	1	4438
12:48:54	154.00	154.50	154.00	+10.00	1	4437
12:48:15	154.00	154.50	154.00	+10.00	1	4436
12:47:52	154.00	154.50	154.00	+10.00	1	4435
12:47:42	154.00	154.50	154.00	+10.00	2	4434
12:47:07	154.00	154.50	154.00	+10.00	1	4432
12:46:53	154.00	154.50	154.00	+10.00	2	4431
12:46:50	154.00	154.50	154.00	+10.00	1	4429
12:46:36	154.00	154.50	154.00	+10.00	1	4428
12:46:30	154.00	154.50	154.00	+10.00	1	4427
12:46:17	154.00	154.50	154.50	+10.50	1	4426
12:46:03	154.00	154.50	154.00	+10.00	1	4425
12:45:42	154.00	154.50	154.50	+10.50	2	4424
12:45:22	154.00	154.50	154.50	+10.50	2	4422
12:44:38	154.00	154.50	154.50	+10.50	1	4420
12:44:19	154.00	154.50	154.50	+10.50	2	4419
12:43:46	154.00	154.50	154.50	+10.50	1	4417
12:43:40	154.00	154.50	154.50	+10.50	1	4416
12:43:30	154.00	154.50	154.50	+10.50	5	4415
12:43:02	154.00	154.50	154.50	+10.50	1	4410
12:42:46	154.00	154.50	154.50	+10.50	2	4409
12:42:30	154.00	154.50	154.50	+10.50	1	4407
12:42:30	154.00	154.50	154.50	+10.50	3	4406
12:42:30	154.00	154.50	154.50	+10.50	1	4403
12:42:25	154.00	154.50	154.50	+10.50	1	4402
12:42:20	154.00	154.50	154.50	+10.50	1	4401
12:42:15	154.00	154.50	154.50	+10.50	1	4400
12:42:10	154.00	154.50	154.50	+10.50	1	4399
12:42:10	154.00	154.50	154.00	+10.00	1	4398
12:42:07	154.00	154.50	154.50	+10.50	1	4397
12:41:59	154.00	154.50	154.50	+10.50	5	4396
12:41:57	154.00	154.50	154.50	+10.50	1	4391
12:41:54	154.00	154.50	154.50	+10.50	1	4390
12:41:54	154.00	154.50	154.50	+10.50	4	4389
12:41:33	154.00	154.50	154.50	+10.50	1	4385
12:41:24	154.00	154.50	154.50	+10.50	2	4384
12:41:14	154.00	154.50	154.50	+10.50	1	4382
12:40:40	154.00	154.50	154.50	+10.50	1	4381
12:40:25	154.00	154.50	154.50	+10.50	2	4380
12:39:51	154.00	154.50	154.50	+10.50	2	4378
12:39:35	154.00	154.50	154.50	+10.50	5	4376
12:39:27	154.00	154.50	154.50	+10.50	5	4371
12:39:08	154.00	154.50	154.50	+10.50	3	4366
12:39:08	154.00	154.50	154.50	+10.50	10	4363
12:38:49	154.00	154.50	154.50	+10.50	1	4353
12:38:41	154.00	154.50	154.50	+10.50	1	4352
12:38:31	154.00	154.50	154.50	+10.50	1	4351
12:38:23	154.00	154.50	154.50	+10.50	1	4350
12:38:04	154.00	154.50	154.50	+10.50	1	4349
12:38:02	154.00	154.50	154.50	+10.50	1	4348
12:37:59	154.00	154.50	154.50	+10.50	3	4347
12:37:56	154.00	154.50	154.50	+10.50	1	4344
12:37:51	154.00	154.50	154.50	+10.50	2	4343
12:37:50	154.00	154.50	154.50	+10.50	1	4341
12:37:41	154.00	154.50	154.50	+10.50	1	4340
12:37:38	154.00	154.50	154.50	+10.50	1	4339
12:37:33	154.00	154.50	154.50	+10.50	1	4338
12:37:29	154.00	154.50	154.50	+10.50	6	4337
12:37:11	154.00	154.50	154.50	+10.50	1	4331
12:37:08	154.00	154.50	154.50	+10.50	2	4330
12:36:49	154.00	154.50	154.50	+10.50	1	4328
12:36:48	154.00	154.50	154.50	+10.50	2	4327
12:36:43	154.00	154.50	154.50	+10.50	1	4325
12:36:22	154.00	154.50	154.50	+10.50	2	4324
12:36:08	154.00	154.50	154.50	+10.50	10	4322
12:36:00	154.00	154.50	154.50	+10.50	10	4312
12:35:49	154.00	154.50	154.50	+10.50	2	4302
12:35:21	154.00	154.50	154.50	+10.50	3	4300
12:35:21	154.00	154.50	154.50	+10.50	1	4297
12:35:21	154.00	154.50	154.50	+10.50	3	4296
12:35:21	154.00	154.50	154.50	+10.50	3	4293
12:35:21	154.00	154.50	154.50	+10.50	3	4290
12:35:21	154.00	154.50	154.50	+10.50	2	4287
12:35:21	154.00	154.50	154.50	+10.50	2	4285
12:35:18	154.00	154.50	154.00	+10.00	4	4283
12:35:16	154.00	154.50	154.00	+10.00	5	4279
12:35:16	153.50	154.00	154.00	+10.00	34	4274
12:35:16	153.50	154.00	154.00	+10.00	10	4240
12:35:15	153.50	154.00	153.50	+9.50	1	4230
12:35:09	153.50	154.00	154.00	+10.00	10	4229
12:34:30	153.50	154.00	153.50	+9.50	1	4219
12:34:13	153.50	154.00	153.50	+9.50	1	4218
12:33:59	153.50	154.00	153.50	+9.50	1	4217
12:33:53	153.50	154.00	154.00	+10.00	2	4216
12:33:52	153.50	154.00	154.00	+10.00	5	4214
12:33:13	153.50	154.00	154.00	+10.00	1	4209
12:32:55	153.50	154.00	153.50	+9.50	1	4208
12:32:42	153.50	154.00	153.50	+9.50	1	4207
12:32:41	153.50	154.00	153.50	+9.50	1	4206
12:32:26	153.00	153.50	153.50	+9.50	4	4205
12:32:26	153.00	153.50	153.50	+9.50	5	4201
12:32:24	153.00	153.50	153.50	+9.50	3	4196
12:32:18	153.00	153.50	153.50	+9.50	5	4193
12:32:07	153.00	153.50	153.50	+9.50	5	4188
12:32:02	153.00	153.50	153.50	+9.50	3	4183
12:31:29	153.00	153.50	153.50	+9.50	1	4180
12:31:26	153.00	153.50	153.50	+9.50	1	4179
12:31:15	153.00	153.50	153.50	+9.50	5	4178
12:30:53	153.00	153.50	153.50	+9.50	1	4173
12:30:04	153.00	153.50	153.50	+9.50	1	4172
12:29:57	153.00	153.50	153.50	+9.50	1	4171
12:29:22	152.50	153.00	153.00	+9.00	7	4170
12:29:22	152.50	153.00	153.00	+9.00	5	4163
12:29:19	152.50	153.00	153.00	+9.00	5	4158
12:29:09	152.50	153.00	153.00	+9.00	5	4153
12:27:48	152.50	153.00	153.00	+9.00	2	4148
12:27:33	152.50	153.00	153.00	+9.00	1	4146
12:26:51	152.50	153.00	152.50	+8.50	1	4145
12:26:23	152.50	153.00	152.50	+8.50	3	4144
12:26:22	152.50	153.00	153.00	+9.00	1	4141
12:26:17	152.50	153.00	153.00	+9.00	1	4140
12:25:07	152.50	153.00	153.00	+9.00	5	4139
12:24:34	152.50	153.00	153.00	+9.00	2	4134
12:24:27	152.50	153.00	153.00	+9.00	2	4132
12:24:24	152.50	153.00	152.50	+8.50	1	4130
12:23:54	152.50	153.00	152.50	+8.50	3	4129
12:23:41	152.50	153.00	152.50	+8.50	1	4126
12:23:24	152.50	153.00	152.50	+8.50	1	4125
12:22:50	152.50	153.00	153.00	+9.00	1	4124
12:22:29	152.50	153.00	153.00	+9.00	2	4123
12:21:56	152.50	153.00	152.50	+8.50	1	4121
12:21:55	152.50	153.00	152.50	+8.50	1	4120
12:21:27	152.50	153.00	153.00	+9.00	1	4119
12:20:19	152.50	153.00	152.50	+8.50	1	4118
12:20:02	152.50	153.00	153.00	+9.00	1	4117
12:19:32	152.50	153.00	153.00	+9.00	1	4116
12:19:14	152.50	153.00	152.50	+8.50	1	4115
12:18:50	153.00	153.50	153.00	+9.00	16	4114
12:18:47	153.00	153.50	153.00	+9.00	1	4098
12:18:12	153.00	153.50	153.00	+9.00	1	4097
12:18:08	153.00	153.50	153.00	+9.00	1	4096
12:18:04	153.00	153.50	153.00	+9.00	1	4095
12:18:03	153.00	153.50	153.00	+9.00	1	4094
12:17:42	153.00	153.50	153.00	+9.00	1	4093
12:17:08	153.00	153.50	153.00	+9.00	1	4092
12:16:20	153.00	153.50	153.00	+9.00	3	4091
12:16:19	153.00	153.50	153.50	+9.50	1	4088
12:15:39	153.00	153.50	153.50	+9.50	2	4087
12:14:18	153.00	153.50	153.50	+9.50	1	4085
12:14:18	153.00	153.50	153.50	+9.50	1	4084
12:14:18	153.00	153.50	153.50	+9.50	1	4083
12:14:18	152.50	153.00	153.00	+9.00	3	4082
12:14:18	152.50	153.00	153.00	+9.00	65	4079
12:14:18	152.50	153.00	152.50	+8.50	1	4014
12:13:19	152.50	153.00	152.50	+8.50	1	4013
12:13:03	152.50	153.00	153.00	+9.00	1	4012
12:12:48	152.50	153.00	153.00	+9.00	5	4011
12:12:46	152.50	153.00	152.50	+8.50	1	4006
12:12:23	152.00	153.00	152.00	+8.00	1	4005
12:12:20	152.50	153.00	152.50	+8.50	21	4004
12:11:44	152.50	153.00	152.50	+8.50	1	3983
12:11:26	152.50	153.00	152.50	+8.50	1	3982
12:10:54	152.50	153.00	152.50	+8.50	2	3981
12:10:32	152.50	153.00	152.50	+8.50	1	3979
12:10:30	152.50	153.00	152.50	+8.50	1	3978
12:09:43	152.50	153.00	152.50	+8.50	1	3977
12:09:32	152.50	153.00	152.50	+8.50	2	3976
12:09:29	152.50	153.00	152.50	+8.50	1	3974
12:08:24	152.50	153.00	152.50	+8.50	1	3973
12:07:17	152.50	153.00	152.50	+8.50	1	3972
12:06:38	152.50	153.00	152.50	+8.50	1	3971
12:06:09	152.50	153.00	152.50	+8.50	1	3970
12:05:50	152.50	153.00	152.50	+8.50	1	3969
12:05:41	152.50	153.00	152.50	+8.50	1	3968
12:05:03	152.50	153.00	152.50	+8.50	1	3967
12:04:59	152.50	153.00	152.50	+8.50	5	3966
12:03:28	152.50	153.00	152.50	+8.50	1	3961
12:03:15	152.50	153.00	152.50	+8.50	1	3960
12:03:06	152.50	153.00	152.50	+8.50	1	3959
12:02:17	152.50	153.00	152.50	+8.50	1	3958
12:01:45	152.00	152.50	152.50	+8.50	1	3957
12:01:45	152.00	152.50	152.50	+8.50	1	3956
12:01:38	152.00	152.50	152.50	+8.50	1	3955
12:01:38	152.00	152.50	152.50	+8.50	2	3954
12:01:38	152.50	153.00	152.50	+8.50	2	3952
12:01:30	152.50	153.00	152.50	+8.50	20	3950
12:01:18	152.50	153.00	153.00	+9.00	1	3930
12:01:16	152.50	153.00	152.50	+8.50	1	3929
12:01:09	152.50	153.00	152.50	+8.50	1	3928
12:00:59	152.50	153.00	152.50	+8.50	1	3927
12:00:48	152.50	153.00	152.50	+8.50	1	3926
12:00:39	152.50	153.00	152.50	+8.50	1	3925
12:00:15	152.50	153.00	153.00	+9.00	1	3924
11:59:24	152.50	153.00	152.50	+8.50	1	3923
11:58:25	152.50	153.00	152.50	+8.50	1	3922
11:58:03	152.50	153.00	152.50	+8.50	1	3921
11:57:44	152.50	153.00	152.50	+8.50	1	3920
11:56:46	152.50	153.00	152.50	+8.50	1	3919
11:56:20	152.50	153.00	152.50	+8.50	2	3918
11:56:12	152.50	153.00	152.50	+8.50	1	3916
11:55:54	152.50	153.00	152.50	+8.50	1	3915
11:55:26	152.50	153.00	152.50	+8.50	1	3914
11:55:09	152.50	153.00	152.50	+8.50	1	3913
11:54:35	152.50	153.00	152.50	+8.50	1	3912
11:54:21	152.50	153.00	152.50	+8.50	1	3911
11:53:37	152.50	153.00	152.50	+8.50	1	3910
11:53:33	152.50	153.00	152.50	+8.50	1	3909
11:52:49	152.50	153.00	152.50	+8.50	1	3908
11:51:58	152.50	153.00	152.50	+8.50	1	3907
11:51:47	152.50	153.00	152.50	+8.50	1	3906
11:51:07	152.50	153.00	152.50	+8.50	5	3905
11:50:51	152.50	153.00	152.50	+8.50	1	3900
11:50:51	152.50	153.00	152.50	+8.50	1	3899
11:50:46	152.50	153.00	152.50	+8.50	1	3898
11:50:26	152.50	153.00	152.50	+8.50	1	3897
11:49:49	152.50	153.00	152.50	+8.50	1	3896
11:49:25	152.50	153.00	152.50	+8.50	1	3895
11:49:16	152.50	153.00	152.50	+8.50	3	3894
11:48:26	152.50	153.00	152.50	+8.50	2	3891
11:48:18	152.50	153.00	152.50	+8.50	1	3889
11:47:04	152.50	153.00	152.50	+8.50	1	3888
11:46:45	152.50	153.00	152.50	+8.50	1	3887
11:46:43	152.50	153.00	152.50	+8.50	1	3886
11:45:15	152.50	153.00	152.50	+8.50	1	3885
11:44:20	152.50	153.00	152.50	+8.50	1	3884
11:43:59	152.50	153.00	152.50	+8.50	1	3883
11:43:34	152.50	153.00	152.50	+8.50	1	3882
11:42:59	152.50	153.00	152.50	+8.50	3	3881
11:42:54	152.50	153.00	152.50	+8.50	1	3878
11:42:28	152.50	153.00	152.50	+8.50	1	3877
11:42:04	152.50	153.00	152.50	+8.50	1	3876
11:41:56	152.50	153.00	152.50	+8.50	1	3875
11:41:47	152.50	153.00	152.50	+8.50	1	3874
11:41:33	152.50	153.00	152.50	+8.50	1	3873
11:41:19	152.50	153.00	152.50	+8.50	1	3872
11:41:13	152.50	153.00	152.50	+8.50	1	3871
11:41:00	152.50	153.00	152.50	+8.50	2	3870
11:40:34	152.50	153.00	152.50	+8.50	1	3868
11:39:33	152.50	153.00	152.50	+8.50	1	3867
11:39:27	152.00	152.50	152.50	+8.50	4	3866
11:39:25	152.00	152.50	152.00	+8.00	3	3862
11:38:57	152.00	152.50	152.00	+8.00	1	3859
11:38:09	152.00	152.50	152.50	+8.50	2	3858
11:37:59	152.00	153.00	152.00	+8.00	1	3856
11:37:53	152.00	152.50	152.50	+8.50	1	3855
11:37:51	152.00	152.50	152.50	+8.50	1	3854
11:37:51	152.50	153.00	152.50	+8.50	1	3853
11:37:42	152.50	153.00	152.50	+8.50	5	3852
11:37:12	152.50	153.00	152.50	+8.50	1	3847
11:37:08	152.50	153.00	152.50	+8.50	1	3846
11:36:34	152.50	153.00	152.50	+8.50	1	3845
11:36:28	152.50	153.00	152.50	+8.50	2	3844
11:36:14	152.50	153.00	152.50	+8.50	1	3842
11:36:14	152.50	153.00	152.50	+8.50	1	3841
11:35:56	152.50	153.00	152.50	+8.50	1	3840
11:35:55	152.50	153.00	153.00	+9.00	3	3839
11:35:30	152.50	153.00	152.50	+8.50	1	3836
11:34:32	152.50	153.00	152.50	+8.50	1	3835
11:34:28	152.50	153.00	152.50	+8.50	1	3834
11:33:54	152.50	153.00	152.50	+8.50	2	3833
11:33:48	152.50	153.00	152.50	+8.50	1	3831
11:33:43	152.50	153.00	152.50	+8.50	1	3830
11:33:00	152.50	153.00	152.50	+8.50	1	3829
11:32:55	152.50	153.00	152.50	+8.50	1	3828
11:32:40	152.50	153.00	152.50	+8.50	2	3827
11:32:22	152.50	153.00	152.50	+8.50	2	3825
11:32:06	152.50	153.00	152.50	+8.50	1	3823
11:31:05	152.50	153.00	152.50	+8.50	1	3822
11:31:03	152.50	153.00	152.50	+8.50	1	3821
11:30:48	152.00	152.50	152.50	+8.50	3	3820
11:30:32	152.50	153.00	152.50	+8.50	6	3817
11:30:27	152.50	153.00	152.50	+8.50	2	3811
11:30:23	152.50	153.00	152.50	+8.50	1	3809
11:29:57	152.50	153.00	152.50	+8.50	1	3808
11:29:47	152.50	153.00	152.50	+8.50	1	3807
11:29:39	152.50	153.00	152.50	+8.50	1	3806
11:29:31	152.50	153.00	152.50	+8.50	1	3805
11:29:23	152.50	153.00	152.50	+8.50	1	3804
11:29:11	152.50	153.00	152.50	+8.50	1	3803
11:28:48	152.00	152.50	152.50	+8.50	1	3802
11:28:36	152.00	152.50	152.50	+8.50	3	3801
11:28:36	152.00	152.50	152.50	+8.50	1	3798
11:28:31	152.50	153.00	152.50	+8.50	22	3797
11:28:25	152.50	153.00	152.50	+8.50	1	3775
11:28:20	152.50	153.00	152.50	+8.50	1	3774
11:28:01	152.50	153.00	152.50	+8.50	1	3773
11:27:48	152.50	153.00	152.50	+8.50	2	3772
11:27:40	152.50	153.00	152.50	+8.50	1	3770
11:27:39	152.50	153.00	152.50	+8.50	2	3769
11:27:13	152.50	153.00	152.50	+8.50	1	3767
11:27:02	152.50	153.00	152.50	+8.50	1	3766
11:26:59	152.50	153.00	152.50	+8.50	4	3765
11:26:54	152.50	153.00	153.00	+9.00	10	3761
11:26:26	152.50	153.00	152.50	+8.50	1	3751
11:26:15	152.50	153.00	152.50	+8.50	1	3750
11:26:09	152.50	153.00	152.50	+8.50	1	3749
11:26:02	152.50	153.00	152.50	+8.50	1	3748
11:25:10	152.50	153.00	152.50	+8.50	1	3747
11:24:50	152.50	153.00	152.50	+8.50	1	3746
11:24:24	152.50	153.00	152.50	+8.50	2	3745
11:24:13	152.50	153.00	152.50	+8.50	1	3743
11:24:06	152.50	153.00	152.50	+8.50	1	3742
11:23:10	152.50	153.00	153.00	+9.00	1	3741
11:22:39	152.50	153.00	153.00	+9.00	1	3740
11:22:08	152.50	153.00	153.00	+9.00	2	3739
11:21:50	152.50	153.00	153.00	+9.00	1	3737
11:21:36	152.50	153.00	153.00	+9.00	1	3736
11:21:28	152.50	153.00	153.00	+9.00	1	3735
11:21:23	152.50	153.00	152.50	+8.50	1	3734
11:20:29	152.50	153.00	152.50	+8.50	1	3733
11:18:37	152.50	153.00	152.50	+8.50	1	3732
11:18:10	152.50	153.00	152.50	+8.50	1	3731
11:17:41	152.50	153.00	153.00	+9.00	10	3730
11:17:18	152.50	153.00	153.00	+9.00	3	3720
11:16:23	152.50	153.00	153.00	+9.00	3	3717
11:16:12	152.50	153.00	152.50	+8.50	2	3714
11:15:21	152.50	153.00	152.50	+8.50	1	3712
11:14:57	152.50	153.00	153.00	+9.00	1	3711
11:13:12	152.50	153.00	152.50	+8.50	1	3710
11:13:01	152.50	153.00	152.50	+8.50	1	3709
11:12:37	152.50	153.00	152.50	+8.50	5	3708
11:12:26	152.50	153.00	152.50	+8.50	1	3703
11:12:19	152.50	153.00	152.50	+8.50	1	3702
11:11:46	152.50	153.00	152.50	+8.50	1	3701
11:11:12	152.50	153.00	152.50	+8.50	1	3700
11:11:08	152.50	153.00	152.50	+8.50	1	3699
11:11:06	152.50	153.00	152.50	+8.50	1	3698
11:10:57	152.50	153.00	152.50	+8.50	1	3697
11:10:45	152.50	153.00	153.00	+9.00	2	3696
11:10:44	152.50	153.00	152.50	+8.50	4	3694
11:10:25	152.50	153.00	153.00	+9.00	1	3690
11:10:06	152.50	153.00	153.00	+9.00	1	3689
11:08:16	152.50	153.00	152.50	+8.50	1	3688
11:08:09	152.50	153.00	152.50	+8.50	1	3687
11:08:06	152.50	153.00	152.50	+8.50	1	3686
11:08:01	152.50	153.00	152.50	+8.50	1	3685
11:07:40	152.50	153.00	152.50	+8.50	1	3684
11:07:27	152.50	153.00	152.50	+8.50	2	3683
11:07:22	152.50	153.00	153.00	+9.00	4	3681
11:07:20	153.00	153.50	153.00	+9.00	25	3677
11:07:20	153.00	153.50	153.00	+9.00	1	3652
11:07:17	153.00	153.50	153.00	+9.00	1	3651
11:07:16	153.00	153.50	153.00	+9.00	2	3650
11:07:12	153.00	153.50	153.00	+9.00	1	3648
11:07:11	153.00	153.50	153.00	+9.00	1	3647
11:07:11	153.00	153.50	153.00	+9.00	1	3646
11:06:55	153.00	153.50	153.50	+9.50	2	3645
11:06:41	153.00	153.50	153.00	+9.00	1	3643
11:06:28	153.00	153.50	153.00	+9.00	1	3642
11:06:10	153.00	153.50	153.50	+9.50	1	3641
11:06:02	153.00	153.50	153.00	+9.00	1	3640
11:05:58	153.00	153.50	153.50	+9.50	2	3639
11:05:42	153.00	153.50	153.50	+9.50	1	3637
11:05:42	153.00	153.50	153.50	+9.50	1	3636
11:05:40	153.00	153.50	153.50	+9.50	1	3635
11:05:40	153.00	153.50	153.50	+9.50	2	3634
11:05:38	153.00	153.50	153.50	+9.50	20	3632
11:05:38	153.00	153.50	153.50	+9.50	1	3612
11:05:26	153.00	153.50	153.50	+9.50	1	3611
11:05:22	153.00	153.50	153.50	+9.50	1	3610
11:05:21	153.00	153.50	153.50	+9.50	2	3609
11:05:13	153.00	153.50	153.50	+9.50	1	3607
11:05:12	153.00	153.50	153.50	+9.50	10	3606
11:05:02	152.50	153.00	153.00	+9.00	34	3596
11:05:01	152.50	153.00	153.00	+9.00	1	3562
11:04:58	152.50	153.00	153.00	+9.00	2	3561
11:04:58	152.50	153.00	152.50	+8.50	1	3559
11:04:58	152.50	153.00	152.50	+8.50	2	3558
11:04:57	152.50	153.00	153.00	+9.00	3	3556
11:04:57	152.50	153.00	153.00	+9.00	2	3553
11:04:57	152.50	153.00	153.00	+9.00	4	3551
11:04:36	152.50	153.00	153.00	+9.00	1	3547
11:04:22	152.50	153.00	153.00	+9.00	1	3546
11:04:17	152.50	153.00	153.00	+9.00	1	3545
11:03:57	152.50	153.00	152.50	+8.50	2	3544
11:03:46	152.50	153.00	152.50	+8.50	1	3542
11:03:22	152.00	152.50	152.50	+8.50	2	3541
11:03:18	152.00	152.50	152.50	+8.50	1	3539
11:03:17	152.00	152.50	152.50	+8.50	5	3538
11:03:07	152.00	152.50	152.50	+8.50	1	3533
11:02:49	152.00	152.50	152.50	+8.50	1	3532
11:02:33	152.00	152.50	152.50	+8.50	1	3531
11:02:06	152.00	152.50	152.50	+8.50	2	3530
11:02:06	152.00	152.50	152.50	+8.50	10	3528
11:01:56	152.00	152.50	152.50	+8.50	5	3518
11:01:29	152.00	152.50	152.50	+8.50	3	3513
11:01:25	152.00	152.50	152.50	+8.50	1	3510
11:00:58	152.00	152.50	152.50	+8.50	2	3509
11:00:50	152.00	152.50	152.50	+8.50	1	3507
11:00:47	152.00	152.50	152.50	+8.50	1	3506
11:00:33	152.00	152.50	152.50	+8.50	2	3505
11:00:07	151.50	152.00	152.00	+8.00	34	3503
10:59:54	151.50	152.00	152.00	+8.00	1	3469
10:58:26	151.50	152.00	151.50	+7.50	1	3468
10:58:13	151.50	152.00	151.50	+7.50	1	3467
10:57:27	151.50	152.00	151.50	+7.50	1	3466
10:56:24	151.50	152.00	151.50	+7.50	1	3465
10:55:30	151.50	152.00	151.50	+7.50	1	3464
10:55:07	151.50	152.00	151.50	+7.50	1	3463
10:54:53	151.50	152.00	151.50	+7.50	1	3462
10:54:35	151.50	152.00	151.50	+7.50	1	3461
10:54:30	151.50	152.00	151.50	+7.50	1	3460
10:54:25	151.50	152.00	151.50	+7.50	1	3459
10:54:01	151.50	152.00	151.50	+7.50	2	3458
10:53:54	151.50	152.00	151.50	+7.50	1	3456
10:53:38	151.50	152.00	151.50	+7.50	1	3455
10:53:25	151.50	152.00	151.50	+7.50	5	3454
10:52:54	151.50	152.00	151.50	+7.50	3	3449
10:52:26	151.50	152.00	152.00	+8.00	1	3446
10:52:24	151.50	152.00	152.00	+8.00	1	3445
10:50:11	151.50	152.00	152.00	+8.00	1	3444
10:49:58	151.50	152.00	152.00	+8.00	6	3443
10:49:40	152.00	152.50	152.00	+8.00	2	3437
10:49:40	152.00	152.50	152.00	+8.00	24	3435
10:49:29	152.00	152.50	152.00	+8.00	1	3411
10:49:28	152.00	152.50	152.00	+8.00	1	3410
10:47:40	152.00	152.50	152.00	+8.00	1	3409
10:47:22	152.00	152.50	152.00	+8.00	1	3408
10:46:45	152.00	152.50	152.00	+8.00	1	3407
10:46:45	152.00	152.50	152.00	+8.00	1	3406
10:46:44	152.00	152.50	152.00	+8.00	1	3405
10:46:44	152.00	152.50	152.00	+8.00	1	3404
10:46:44	151.50	152.00	152.00	+8.00	5	3403
10:46:31	151.50	152.00	152.00	+8.00	1	3398
10:46:23	151.50	152.00	152.00	+8.00	1	3397
10:46:20	151.50	152.00	152.00	+8.00	10	3396
10:46:18	151.50	152.00	152.00	+8.00	1	3386
10:46:04	151.50	152.00	152.00	+8.00	10	3385
10:45:48	151.50	152.00	152.00	+8.00	1	3375
10:45:44	151.50	152.00	152.00	+8.00	10	3374
10:43:38	151.50	152.00	152.00	+8.00	1	3364
10:43:11	151.50	152.00	152.00	+8.00	1	3363
10:42:34	151.50	152.00	152.00	+8.00	1	3362
10:42:33	151.50	152.00	152.00	+8.00	1	3361
10:42:27	151.50	152.00	152.00	+8.00	5	3360
10:41:37	151.50	152.00	152.00	+8.00	1	3355
10:40:58	151.50	152.00	152.00	+8.00	1	3354
10:40:39	151.50	152.00	152.00	+8.00	5	3353
10:39:14	151.50	152.00	152.00	+8.00	2	3348
10:39:05	151.50	152.00	152.00	+8.00	5	3346
10:39:02	151.50	152.00	152.00	+8.00	2	3341
10:39:00	151.50	152.00	152.00	+8.00	5	3339
10:38:47	151.50	152.00	152.00	+8.00	5	3334
10:38:29	151.50	152.00	152.00	+8.00	1	3329
10:38:25	151.50	152.00	151.50	+7.50	1	3328
10:38:24	151.50	152.00	151.50	+7.50	1	3327
10:38:20	151.50	152.00	151.50	+7.50	1	3326
10:38:19	151.50	152.00	151.50	+7.50	1	3325
10:37:45	151.50	152.00	151.50	+7.50	1	3324
10:37:18	152.00	152.50	152.00	+8.00	5	3323
10:37:06	152.00	152.50	152.00	+8.00	1	3318
10:37:05	152.00	152.50	152.00	+8.00	1	3317
10:36:56	152.00	152.50	152.00	+8.00	5	3316
10:36:34	152.00	152.50	152.00	+8.00	1	3311
10:36:33	152.00	152.50	152.00	+8.00	1	3310
10:36:16	152.00	152.50	152.00	+8.00	6	3309
10:34:29	152.50	153.00	152.50	+8.50	1	3303
10:34:29	152.00	152.50	152.50	+8.50	6	3302
10:34:19	152.00	153.00	152.00	+8.00	3	3296
10:34:17	152.00	152.50	152.50	+8.50	1	3293
10:34:17	152.50	153.00	152.50	+8.50	1	3292
10:34:14	152.00	152.50	152.50	+8.50	1	3291
10:34:07	152.00	152.50	152.50	+8.50	1	3290
10:33:46	152.00	152.50	152.50	+8.50	1	3289
10:33:35	152.50	153.00	152.50	+8.50	1	3288
10:33:35	152.00	152.50	152.50	+8.50	9	3287
10:33:22	152.00	152.50	152.00	+8.00	1	3278
10:33:17	152.00	152.50	152.50	+8.50	7	3277
10:32:33	152.00	152.50	152.50	+8.50	2	3270
10:32:30	152.00	152.50	152.50	+8.50	1	3268
10:32:17	152.50	153.00	152.50	+8.50	4	3267
10:32:17	152.00	152.50	152.50	+8.50	7	3263
10:31:58	152.00	152.50	152.50	+8.50	1	3256
10:31:46	152.00	152.50	152.50	+8.50	1	3255
10:31:30	152.00	152.50	152.50	+8.50	2	3254
10:31:29	152.00	152.50	152.50	+8.50	1	3252
10:31:01	152.00	152.50	152.50	+8.50	2	3251
10:30:49	152.00	152.50	152.50	+8.50	4	3249
10:29:54	152.00	152.50	152.00	+8.00	2	3245
10:29:22	152.00	152.50	152.50	+8.50	1	3243
10:28:51	152.50	153.00	152.50	+8.50	1	3242
10:28:48	152.00	152.50	152.50	+8.50	1	3241
10:28:45	152.00	152.50	152.50	+8.50	1	3240
10:28:30	152.50	153.00	152.50	+8.50	1	3239
10:28:30	152.00	152.50	152.50	+8.50	4	3238
10:28:29	152.50	153.00	152.50	+8.50	11	3234
10:28:16	152.50	153.00	153.00	+9.00	1	3223
10:27:48	152.50	153.00	153.00	+9.00	1	3222
10:27:31	152.50	153.00	153.00	+9.00	1	3221
10:27:28	153.00	153.50	153.00	+9.00	1	3220
10:27:27	153.00	153.50	153.00	+9.00	1	3219
10:27:25	153.00	153.50	153.00	+9.00	3	3218
10:27:24	153.00	153.50	153.00	+9.00	1	3215
10:27:23	153.00	153.50	153.00	+9.00	1	3214
10:27:19	153.00	153.50	153.00	+9.00	1	3213
10:27:17	153.00	153.50	153.00	+9.00	1	3212
10:27:17	153.00	153.50	153.00	+9.00	4	3211
10:27:14	153.00	153.50	153.50	+9.50	2	3207
10:27:07	153.00	153.50	153.50	+9.50	1	3205
10:27:07	153.50	154.00	153.50	+9.50	1	3204
10:27:07	153.50	154.00	153.50	+9.50	1	3203
10:27:07	153.00	153.50	153.50	+9.50	1	3202
10:27:07	153.50	154.00	153.50	+9.50	1	3201
10:27:05	153.00	153.50	153.50	+9.50	1	3200
10:27:05	153.00	153.50	153.50	+9.50	3	3199
10:27:03	153.00	153.50	153.00	+9.00	1	3196
10:27:02	153.00	153.50	153.50	+9.50	4	3195
10:27:01	153.00	153.50	153.50	+9.50	5	3191
10:27:01	153.00	153.50	153.50	+9.50	5	3186
10:26:58	153.00	153.50	153.00	+9.00	1	3181
10:26:54	153.00	153.50	153.50	+9.50	1	3180
10:26:52	153.00	153.50	153.50	+9.50	1	3179
10:26:38	152.50	153.00	153.00	+9.00	1	3178
10:26:38	152.50	153.00	153.00	+9.00	3	3177
10:26:38	152.50	153.00	153.00	+9.00	26	3174
10:26:38	152.50	153.00	153.00	+9.00	30	3148
10:26:18	152.00	152.50	152.50	+8.50	1	3118
10:26:17	152.00	152.50	152.50	+8.50	20	3117
10:26:03	152.00	152.50	152.00	+8.00	1	3097
10:25:59	152.00	152.50	152.00	+8.00	1	3096
10:25:37	152.00	152.50	152.00	+8.00	1	3095
10:25:34	152.00	152.50	152.00	+8.00	1	3094
10:25:33	152.00	152.50	152.00	+8.00	1	3093
10:25:27	152.00	152.50	152.00	+8.00	4	3092
10:25:19	152.00	152.50	152.00	+8.00	2	3088
10:25:16	152.00	152.50	152.00	+8.00	2	3086
10:25:10	152.00	152.50	152.00	+8.00	1	3084
10:25:08	152.00	152.50	152.00	+8.00	2	3083
10:25:06	152.00	152.50	152.00	+8.00	1	3081
10:24:56	152.00	152.50	152.00	+8.00	1	3080
10:24:47	152.00	152.50	152.00	+8.00	1	3079
10:24:37	152.00	152.50	152.00	+8.00	1	3078
10:24:08	152.00	152.50	152.00	+8.00	1	3077
10:24:01	152.00	152.50	152.50	+8.50	1	3076
10:23:59	152.00	152.50	152.00	+8.00	1	3075
10:23:53	152.00	152.50	152.00	+8.00	1	3074
10:23:52	151.50	152.00	152.00	+8.00	10	3073
10:23:49	151.50	152.00	152.00	+8.00	1	3063
10:23:44	152.00	152.50	152.00	+8.00	3	3062
10:23:44	152.00	152.50	152.00	+8.00	1	3059
10:23:44	152.00	152.50	152.00	+8.00	1	3058
10:23:43	152.00	152.50	152.00	+8.00	1	3057
10:23:43	152.00	152.50	152.00	+8.00	1	3056
10:23:40	152.00	152.50	152.00	+8.00	5	3055
10:23:37	152.00	152.50	152.00	+8.00	1	3050
10:23:24	152.00	152.50	152.00	+8.00	1	3049
10:23:19	152.00	152.50	152.00	+8.00	1	3048
10:22:56	152.00	152.50	152.50	+8.50	1	3047
10:22:50	152.00	152.50	152.50	+8.50	1	3046
10:22:49	152.00	152.50	152.50	+8.50	1	3045
10:22:46	152.50	153.00	152.50	+8.50	2	3044
10:22:46	152.50	153.00	152.50	+8.50	5	3042
10:22:45	152.50	153.00	152.50	+8.50	1	3037
10:22:45	152.50	153.00	152.50	+8.50	2	3036
10:22:44	152.50	153.00	152.50	+8.50	1	3034
10:22:44	152.50	153.00	152.50	+8.50	5	3033
10:22:44	152.50	153.00	152.50	+8.50	1	3028
10:22:43	152.50	153.00	152.50	+8.50	1	3027
10:22:40	152.50	153.00	152.50	+8.50	4	3026
10:22:39	152.50	153.00	152.50	+8.50	1	3022
10:22:38	152.50	153.00	152.50	+8.50	1	3021
10:22:33	152.50	153.00	152.50	+8.50	1	3020
10:22:28	152.50	153.00	152.50	+8.50	1	3019
10:22:24	152.50	153.00	152.50	+8.50	1	3018
10:22:23	152.50	153.00	153.00	+9.00	1	3017
10:21:54	152.50	153.00	153.00	+9.00	1	3016
10:21:39	152.50	153.00	153.00	+9.00	1	3015
10:21:30	152.50	153.00	153.00	+9.00	2	3014
10:21:28	152.50	153.00	152.50	+8.50	1	3012
10:21:27	152.50	153.00	153.00	+9.00	1	3011
10:21:27	152.50	153.00	153.00	+9.00	1	3010
10:21:22	152.50	153.00	152.50	+8.50	1	3009
10:21:20	152.50	153.00	152.50	+8.50	2	3008
10:21:11	152.50	153.00	153.00	+9.00	2	3006
10:21:04	152.50	153.00	153.00	+9.00	1	3004
10:21:00	152.50	153.00	153.00	+9.00	2	3003
10:20:39	152.50	153.00	153.00	+9.00	3	3001
10:20:34	152.50	153.00	153.00	+9.00	1	2998
10:20:33	152.50	153.00	152.50	+8.50	2	2997
10:20:32	152.50	153.00	153.00	+9.00	1	2995
10:20:27	152.50	153.00	153.00	+9.00	1	2994
10:20:19	152.00	152.50	152.50	+8.50	11	2993
10:20:19	152.00	152.50	152.50	+8.50	30	2982
10:20:19	152.00	152.50	152.50	+8.50	1	2952
10:20:18	152.00	152.50	152.50	+8.50	2	2951
10:20:18	152.00	152.50	152.50	+8.50	6	2949
10:20:18	152.00	152.50	152.50	+8.50	1	2943
10:20:17	152.00	152.50	152.50	+8.50	1	2942
10:20:16	152.00	152.50	152.00	+8.00	1	2941
10:20:11	152.00	152.50	152.00	+8.00	1	2940
10:20:07	152.00	152.50	152.00	+8.00	1	2939
10:20:06	152.00	152.50	152.50	+8.50	1	2938
10:20:05	152.00	152.50	152.50	+8.50	1	2937
10:20:05	152.00	152.50	152.50	+8.50	1	2936
10:20:05	152.00	152.50	152.00	+8.00	1	2935
10:20:05	151.50	152.00	152.00	+8.00	9	2934
10:20:05	151.50	152.00	152.00	+8.00	20	2925
10:20:05	151.50	152.00	152.00	+8.00	1	2905
10:20:01	151.50	152.00	152.00	+8.00	2	2904
10:20:00	151.50	152.00	152.00	+8.00	1	2902
10:20:00	151.50	152.00	152.00	+8.00	1	2901
10:19:57	151.50	152.00	152.00	+8.00	2	2900
10:19:53	151.50	152.00	152.00	+8.00	1	2898
10:19:48	151.50	152.00	152.00	+8.00	1	2897
10:19:47	151.50	152.00	152.00	+8.00	5	2896
10:19:45	151.50	152.00	152.00	+8.00	3	2891
10:19:42	151.50	152.00	152.00	+8.00	1	2888
10:19:41	151.50	152.00	152.00	+8.00	1	2887
10:19:38	151.50	152.00	152.00	+8.00	5	2886
10:19:30	151.50	152.00	152.00	+8.00	1	2881
10:19:30	151.50	152.00	152.00	+8.00	5	2880
10:19:29	151.50	152.00	152.00	+8.00	1	2875
10:19:01	151.50	152.00	152.00	+8.00	2	2874
10:19:01	151.50	152.00	152.00	+8.00	1	2872
10:19:01	151.50	152.00	152.00	+8.00	1	2871
10:18:19	151.00	151.50	151.50	+7.50	3	2870
10:18:18	151.00	151.50	151.50	+7.50	2	2867
10:18:16	151.00	151.50	151.50	+7.50	1	2865
10:18:16	151.00	151.50	151.50	+7.50	6	2864
10:18:16	151.00	151.50	151.50	+7.50	1	2858
10:18:16	151.00	151.50	151.50	+7.50	10	2857
10:17:58	151.00	151.50	151.50	+7.50	1	2847
10:17:58	151.00	151.50	151.50	+7.50	1	2846
10:17:50	151.00	151.50	151.50	+7.50	1	2845
10:17:49	151.00	151.50	151.50	+7.50	2	2844
10:17:45	151.00	151.50	151.50	+7.50	1	2842
10:17:43	151.00	151.50	151.50	+7.50	2	2841
10:17:42	151.00	151.50	151.50	+7.50	1	2839
10:17:31	151.00	151.50	151.50	+7.50	1	2838
10:17:30	151.00	151.50	151.50	+7.50	1	2837
10:17:22	151.00	151.50	151.50	+7.50	1	2836
10:17:09	151.00	151.50	151.50	+7.50	1	2835
10:17:02	151.00	151.50	151.50	+7.50	1	2834
10:16:57	151.00	151.50	151.50	+7.50	2	2833
10:16:57	151.00	151.50	151.50	+7.50	1	2831
10:16:57	151.00	151.50	151.50	+7.50	1	2830
10:16:57	150.50	151.00	151.00	+7.00	12	2829
10:16:57	150.50	151.00	151.00	+7.00	24	2817
10:16:53	150.50	151.00	150.50	+6.50	1	2793
10:16:47	150.50	151.00	150.50	+6.50	2	2792
10:16:43	150.50	151.00	150.50	+6.50	1	2790
10:16:35	150.50	151.00	150.50	+6.50	1	2789
10:16:10	150.50	151.00	150.50	+6.50	1	2788
10:15:52	150.50	151.00	150.50	+6.50	1	2787
10:14:56	150.50	151.00	150.50	+6.50	1	2786
10:14:23	150.50	151.00	150.50	+6.50	1	2785
10:14:21	150.50	151.00	150.50	+6.50	1	2784
10:14:17	150.50	151.00	150.50	+6.50	1	2783
10:14:15	150.50	151.00	150.50	+6.50	1	2782
10:14:15	150.50	151.00	150.50	+6.50	1	2781
10:14:11	150.50	151.00	150.50	+6.50	1	2780
10:13:23	150.50	151.00	150.50	+6.50	1	2779
10:12:38	150.00	150.50	150.50	+6.50	6	2778
10:12:09	150.00	150.50	150.50	+6.50	1	2772
10:12:05	150.00	150.50	150.50	+6.50	2	2771
10:12:04	150.00	150.50	150.50	+6.50	1	2769
10:11:42	150.00	150.50	150.50	+6.50	1	2768
10:11:28	150.00	150.50	150.50	+6.50	1	2767
10:11:26	150.00	150.50	150.00	+6.00	1	2766
10:11:26	150.00	150.50	150.00	+6.00	2	2765
10:11:26	150.00	150.50	150.00	+6.00	5	2763
10:11:26	150.00	150.50	150.00	+6.00	11	2758
10:11:10	150.00	150.50	150.50	+6.50	1	2747
10:11:09	150.00	150.50	150.50	+6.50	1	2746
10:11:06	150.00	150.50	150.50	+6.50	1	2745
10:11:05	150.00	150.50	150.50	+6.50	1	2744
10:11:05	150.00	150.50	150.50	+6.50	1	2743
10:11:04	150.00	150.50	150.00	+6.00	1	2742
10:11:02	150.00	150.50	150.50	+6.50	2	2741
10:10:29	150.50	151.00	150.50	+6.50	1	2739
10:10:20	150.00	150.50	150.50	+6.50	5	2738
10:10:16	150.50	151.00	150.50	+6.50	5	2733
10:10:15	150.00	150.50	150.50	+6.50	1	2728
10:10:14	150.00	150.50	150.50	+6.50	3	2727
10:10:06	150.00	150.50	150.50	+6.50	1	2724
10:10:04	150.00	150.50	150.50	+6.50	1	2723
10:09:56	150.00	150.50	150.50	+6.50	1	2722
10:09:53	150.00	150.50	150.50	+6.50	3	2721
10:09:52	150.00	150.50	150.50	+6.50	1	2718
10:09:48	150.50	151.00	150.50	+6.50	4	2717
10:09:48	150.50	151.00	150.50	+6.50	10	2713
10:09:40	150.00	150.50	150.50	+6.50	9	2703
10:09:17	150.00	150.50	150.00	+6.00	1	2694
10:09:15	150.00	150.50	150.50	+6.50	1	2693
10:09:12	150.00	150.50	150.50	+6.50	1	2692
10:09:12	150.00	150.50	150.50	+6.50	2	2691
10:09:11	150.00	150.50	150.00	+6.00	1	2689
10:08:12	150.00	150.50	150.00	+6.00	1	2688
10:08:01	150.00	150.50	150.00	+6.00	2	2687
10:07:51	150.00	150.50	150.00	+6.00	1	2685
10:07:50	149.50	150.00	150.00	+6.00	3	2684
10:07:43	150.00	150.50	150.00	+6.00	1	2681
10:07:40	150.00	150.50	150.00	+6.00	5	2680
10:07:23	149.50	150.00	150.00	+6.00	15	2675
10:07:05	149.50	150.00	149.50	+5.50	1	2660
10:05:38	149.50	150.00	149.50	+5.50	2	2659
10:05:24	149.50	150.00	149.50	+5.50	8	2657
10:04:37	149.50	150.00	149.50	+5.50	5	2649
10:04:03	149.50	150.00	149.50	+5.50	1	2644
10:03:41	149.50	150.00	150.00	+6.00	1	2643
10:03:41	149.50	150.00	150.00	+6.00	1	2642
10:03:28	150.00	150.50	150.00	+6.00	1	2641
10:03:21	150.00	150.50	150.00	+6.00	1	2640
10:02:59	149.50	150.00	150.00	+6.00	1	2639
10:02:29	149.50	150.00	150.00	+6.00	13	2638
10:02:27	149.00	149.50	149.50	+5.50	10	2625
10:02:18	149.00	149.50	149.00	+5.00	1	2615
10:02:10	149.00	149.50	149.50	+5.50	5	2614
10:02:04	149.50	150.00	149.50	+5.50	9	2609
10:01:27	149.50	150.00	149.50	+5.50	1	2600
10:01:13	149.50	150.00	149.50	+5.50	1	2599
10:01:12	149.50	150.00	149.50	+5.50	1	2598
10:01:11	149.50	150.00	149.50	+5.50	5	2597
10:01:06	149.50	150.00	149.50	+5.50	5	2592
10:00:56	149.50	150.00	149.50	+5.50	1	2587
10:00:04	149.50	150.00	149.50	+5.50	1	2586
09:59:43	149.50	150.00	149.50	+5.50	1	2585
09:59:24	149.50	150.00	149.50	+5.50	1	2584
09:59:10	149.50	150.00	149.50	+5.50	1	2583
09:58:49	149.50	150.00	150.00	+6.00	1	2582
09:58:48	149.50	150.00	150.00	+6.00	1	2581
09:58:47	149.50	150.00	150.00	+6.00	1	2580
09:58:45	149.50	150.00	150.00	+6.00	2	2579
09:58:28	150.00	150.50	150.00	+6.00	1	2577
09:58:25	150.00	150.50	150.00	+6.00	1	2576
09:58:21	149.50	150.00	150.00	+6.00	1	2575
09:58:21	149.50	150.00	150.00	+6.00	6	2574
09:58:20	149.50	150.00	150.00	+6.00	1	2568
09:58:11	150.00	150.50	150.00	+6.00	2	2567
09:58:00	150.00	150.50	150.00	+6.00	1	2565
09:57:47	150.00	150.50	150.50	+6.50	2	2564
09:57:06	149.50	150.00	150.00	+6.00	1	2562
09:57:05	149.50	150.00	150.00	+6.00	1	2561
09:56:31	150.00	150.50	150.00	+6.00	1	2560
09:56:29	150.00	150.50	150.00	+6.00	6	2559
09:56:27	150.00	150.50	150.00	+6.00	1	2553
09:56:27	150.00	150.50	150.50	+6.50	3	2552
09:56:26	150.00	150.50	150.00	+6.00	1	2549
09:56:18	150.00	150.50	150.00	+6.00	1	2548
09:56:06	150.00	150.50	150.00	+6.00	1	2547
09:56:05	150.00	150.50	150.00	+6.00	1	2546
09:55:30	150.00	150.50	150.00	+6.00	1	2545
09:55:28	150.00	150.50	150.00	+6.00	1	2544
09:55:17	150.50	151.00	150.50	+6.50	1	2543
09:55:17	150.50	151.00	150.50	+6.50	16	2542
09:54:53	150.50	151.00	151.00	+7.00	1	2526
09:54:41	150.50	151.00	150.50	+6.50	3	2525
09:54:39	150.50	151.00	151.00	+7.00	1	2522
09:54:36	150.50	151.00	151.00	+7.00	1	2521
09:54:34	150.50	151.00	151.00	+7.00	5	2520
09:54:31	150.50	151.00	151.00	+7.00	1	2515
09:54:16	150.50	151.00	151.00	+7.00	1	2514
09:54:12	150.50	151.00	151.00	+7.00	1	2513
09:54:10	150.50	151.00	151.00	+7.00	1	2512
09:54:07	150.50	151.00	151.00	+7.00	1	2511
09:54:04	150.50	151.00	151.00	+7.00	1	2510
09:54:03	151.00	151.50	151.00	+7.00	3	2509
09:54:03	150.50	151.00	151.00	+7.00	5	2506
09:54:03	150.50	151.00	151.00	+7.00	10	2501
09:53:58	150.50	151.00	151.00	+7.00	1	2491
09:53:57	150.50	151.00	151.00	+7.00	1	2490
09:53:55	150.50	151.00	151.00	+7.00	5	2489
09:53:52	150.50	151.00	151.00	+7.00	1	2484
09:53:50	150.50	151.00	151.00	+7.00	1	2483
09:53:44	150.50	151.00	151.00	+7.00	1	2482
09:53:42	150.50	151.00	151.00	+7.00	1	2481
09:53:42	150.50	151.00	151.00	+7.00	1	2480
09:53:37	150.50	151.00	151.00	+7.00	1	2479
09:53:36	150.50	151.00	151.00	+7.00	4	2478
09:53:34	150.50	151.00	151.00	+7.00	1	2474
09:53:33	150.50	151.00	151.00	+7.00	1	2473
09:53:27	150.50	151.00	150.50	+6.50	5	2472
09:53:27	150.50	151.00	151.00	+7.00	3	2467
09:53:27	150.50	151.00	150.50	+6.50	5	2464
09:53:25	150.50	151.00	151.00	+7.00	2	2459
09:53:20	150.50	151.00	151.00	+7.00	1	2457
09:52:58	150.00	150.50	150.50	+6.50	8	2456
09:52:58	150.00	150.50	150.50	+6.50	15	2448
09:52:48	149.50	150.00	150.00	+6.00	42	2433
09:52:19	149.50	150.00	149.50	+5.50	1	2391
09:52:05	149.50	150.00	149.50	+5.50	5	2390
09:52:03	149.50	150.00	149.50	+5.50	2	2385
09:52:00	149.50	150.00	149.50	+5.50	1	2383
09:51:49	149.00	150.00	149.00	+5.00	1	2382
09:51:26	149.50	150.00	149.50	+5.50	2	2381
09:51:05	149.50	150.00	149.50	+5.50	3	2379
09:51:05	149.00	149.50	149.50	+5.50	1	2376
09:51:02	149.50	150.00	149.50	+5.50	5	2375
09:50:59	149.50	150.00	149.50	+5.50	2	2370
09:50:51	149.50	150.00	149.50	+5.50	1	2368
09:50:41	149.50	150.00	149.50	+5.50	6	2367
09:49:25	149.00	149.50	149.50	+5.50	1	2361
09:49:12	149.00	149.50	149.50	+5.50	1	2360
09:49:06	149.00	149.50	149.50	+5.50	2	2359
09:49:05	149.50	150.00	149.50	+5.50	3	2357
09:48:45	149.00	149.50	149.50	+5.50	1	2354
09:48:43	149.00	149.50	149.50	+5.50	2	2353
09:48:43	149.50	150.00	149.50	+5.50	1	2351
09:48:41	149.50	150.00	149.50	+5.50	1	2350
09:48:29	149.50	150.00	149.50	+5.50	1	2349
09:48:27	149.50	150.00	149.50	+5.50	2	2348
09:48:06	149.50	150.00	149.50	+5.50	1	2346
09:48:04	149.50	150.00	149.50	+5.50	3	2345
09:47:50	149.50	150.00	149.50	+5.50	4	2342
09:47:47	149.50	150.00	149.50	+5.50	1	2338
09:47:46	149.50	150.00	149.50	+5.50	10	2337
09:47:35	149.50	150.00	149.50	+5.50	2	2327
09:47:22	149.50	150.00	149.50	+5.50	1	2325
09:47:21	149.50	150.00	149.50	+5.50	1	2324
09:47:01	149.50	150.00	149.50	+5.50	2	2323
09:46:41	149.50	150.00	149.50	+5.50	1	2321
09:46:35	149.50	150.00	149.50	+5.50	2	2320
09:46:27	149.50	150.00	150.00	+6.00	1	2318
09:46:21	149.50	150.00	149.50	+5.50	1	2317
09:46:15	149.50	150.00	149.50	+5.50	1	2316
09:46:10	149.50	150.00	150.00	+6.00	1	2315
09:46:00	149.50	150.00	149.50	+5.50	1	2314
09:45:58	149.50	150.00	149.50	+5.50	1	2313
09:45:52	150.00	150.50	150.00	+6.00	1	2312
09:45:52	150.00	150.50	150.00	+6.00	14	2311
09:45:52	150.00	150.50	150.00	+6.00	5	2297
09:45:20	150.00	150.50	150.50	+6.50	1	2292
09:44:53	150.00	150.50	150.50	+6.50	1	2291
09:44:46	150.00	150.50	150.50	+6.50	1	2290
09:44:45	150.00	150.50	150.00	+6.00	1	2289
09:44:45	150.00	150.50	150.00	+6.00	1	2288
09:44:26	150.00	150.50	150.00	+6.00	1	2287
09:44:14	150.00	150.50	150.00	+6.00	1	2286
09:44:00	150.00	150.50	150.00	+6.00	1	2285
09:43:58	150.00	150.50	150.50	+6.50	1	2284
09:43:54	150.00	150.50	150.50	+6.50	7	2283
09:43:52	150.00	150.50	150.00	+6.00	2	2276
09:43:49	150.00	150.50	150.00	+6.00	2	2274
09:43:36	150.00	150.50	150.00	+6.00	1	2272
09:43:25	150.50	151.00	150.50	+6.50	9	2271
09:43:12	150.50	151.00	150.50	+6.50	1	2262
09:42:57	150.50	151.00	151.00	+7.00	1	2261
09:42:51	150.50	151.00	150.50	+6.50	1	2260
09:42:47	150.50	151.00	150.50	+6.50	1	2259
09:42:41	150.50	151.00	151.00	+7.00	5	2258
09:42:41	150.50	151.00	151.00	+7.00	1	2253
09:42:39	150.50	151.00	150.50	+6.50	1	2252
09:42:34	150.00	150.50	151.00	+7.00	7	2251
09:42:34	150.00	150.50	150.50	+6.50	3	2244
09:42:33	150.00	150.50	150.50	+6.50	1	2241
09:42:31	150.00	150.50	150.50	+6.50	1	2240
09:42:29	150.00	150.50	150.50	+6.50	2	2239
09:42:29	150.50	151.00	150.50	+6.50	17	2237
09:42:25	150.50	151.00	151.00	+7.00	1	2220
09:42:20	150.50	151.00	151.00	+7.00	4	2219
09:42:15	150.50	151.00	151.00	+7.00	1	2215
09:42:15	150.50	151.00	151.00	+7.00	1	2214
09:42:06	150.50	151.00	151.00	+7.00	1	2213
09:42:03	150.50	151.00	150.50	+6.50	1	2212
09:41:56	151.00	151.50	151.00	+7.00	1	2211
09:41:52	150.50	151.00	151.00	+7.00	10	2210
09:41:39	150.50	151.00	150.50	+6.50	1	2200
09:41:37	150.50	151.00	150.50	+6.50	3	2199
09:41:31	150.50	151.00	150.50	+6.50	2	2196
09:41:22	150.00	150.50	150.50	+6.50	1	2194
09:41:22	150.00	150.50	150.50	+6.50	1	2193
09:41:17	150.00	150.50	150.50	+6.50	1	2192
09:41:16	150.00	150.50	150.50	+6.50	1	2191
09:41:16	150.00	150.50	150.50	+6.50	2	2190
09:41:15	150.00	150.50	150.50	+6.50	1	2188
09:41:11	150.00	150.50	150.50	+6.50	1	2187
09:41:10	150.00	150.50	150.50	+6.50	2	2186
09:41:08	150.00	150.50	150.50	+6.50	1	2184
09:41:06	150.00	150.50	150.50	+6.50	1	2183
09:41:05	150.00	150.50	150.50	+6.50	1	2182
09:41:00	150.00	150.50	150.50	+6.50	1	2181
09:40:56	150.00	150.50	150.50	+6.50	1	2180
09:40:55	150.00	150.50	150.50	+6.50	1	2179
09:40:53	150.00	150.50	150.50	+6.50	1	2178
09:40:53	150.00	150.50	150.50	+6.50	1	2177
09:40:53	150.00	150.50	150.50	+6.50	1	2176
09:40:51	150.00	150.50	150.50	+6.50	2	2175
09:40:51	150.00	150.50	150.50	+6.50	1	2173
09:40:51	150.50	151.00	150.50	+6.50	31	2172
09:40:51	150.50	151.00	150.50	+6.50	3	2141
09:40:49	150.50	151.00	151.00	+7.00	1	2138
09:40:41	150.50	151.00	151.00	+7.00	1	2137
09:40:39	151.00	151.50	151.00	+7.00	1	2136
09:40:39	151.00	151.50	151.00	+7.00	1	2135
09:40:38	151.00	151.50	151.00	+7.00	1	2134
09:40:38	151.00	151.50	151.00	+7.00	1	2133
09:40:38	151.00	151.50	151.00	+7.00	2	2132
09:40:38	151.00	151.50	151.00	+7.00	1	2130
09:40:37	150.50	151.50	151.50	+7.50	1	2129
09:40:37	150.50	151.00	151.50	+7.50	1	2128
09:40:37	150.50	151.00	151.00	+7.00	4	2127
09:40:36	150.50	151.00	151.00	+7.00	1	2123
09:40:36	150.50	151.00	151.00	+7.00	1	2122
09:40:36	150.50	151.00	151.00	+7.00	1	2121
09:40:35	150.50	151.00	151.00	+7.00	1	2120
09:40:34	150.50	151.00	151.00	+7.00	5	2119
09:40:29	150.50	151.00	151.00	+7.00	3	2114
09:40:29	150.50	151.00	151.00	+7.00	2	2111
09:40:29	150.50	151.00	151.00	+7.00	1	2109
09:40:26	150.50	151.00	150.50	+6.50	1	2108
09:40:24	150.00	150.50	150.50	+6.50	8	2107
09:40:24	150.00	150.50	150.50	+6.50	3	2099
09:40:24	150.00	150.50	150.50	+6.50	9	2096
09:40:24	150.00	150.50	150.50	+6.50	5	2087
09:40:24	150.00	150.50	150.50	+6.50	1	2082
09:40:24	149.50	150.00	150.00	+6.00	1	2081
09:40:24	149.50	150.00	150.00	+6.00	5	2080
09:40:24	149.50	150.00	150.00	+6.00	10	2075
09:40:23	149.50	150.00	150.00	+6.00	1	2065
09:40:22	149.50	150.00	150.00	+6.00	2	2064
09:40:20	149.50	150.00	150.00	+6.00	1	2062
09:40:20	149.50	150.00	150.00	+6.00	2	2061
09:40:19	149.50	150.00	150.00	+6.00	1	2059
09:40:18	149.50	150.00	150.00	+6.00	1	2058
09:40:18	149.50	150.00	150.00	+6.00	1	2057
09:40:17	149.50	150.00	150.00	+6.00	1	2056
09:40:11	149.50	150.00	150.00	+6.00	1	2055
09:39:59	149.00	149.50	149.50	+5.50	14	2054
09:39:48	149.00	149.50	149.50	+5.50	1	2040
09:39:46	149.00	149.50	149.50	+5.50	1	2039
09:39:45	149.00	149.50	149.50	+5.50	1	2038
09:39:39	149.00	149.50	149.00	+5.00	1	2037
09:39:35	149.00	149.50	149.50	+5.50	1	2036
09:39:34	149.00	149.50	149.50	+5.50	3	2035
09:39:26	149.00	149.50	149.50	+5.50	2	2032
09:39:20	149.00	149.50	149.50	+5.50	1	2030
09:39:13	149.00	149.50	149.50	+5.50	1	2029
09:39:13	149.00	149.50	149.50	+5.50	2	2028
09:39:02	149.00	149.50	149.50	+5.50	1	2026
09:39:00	149.00	149.50	149.50	+5.50	5	2025
09:38:57	149.00	149.50	149.50	+5.50	1	2020
09:38:54	149.00	149.50	149.50	+5.50	1	2019
09:38:51	149.00	149.50	149.50	+5.50	2	2018
09:38:48	149.00	149.50	149.50	+5.50	1	2016
09:38:45	149.00	149.50	149.50	+5.50	1	2015
09:38:42	149.00	149.50	149.50	+5.50	5	2014
09:38:41	149.00	149.50	149.50	+5.50	1	2009
09:38:36	149.00	149.50	149.50	+5.50	1	2008
09:38:28	149.00	149.50	149.50	+5.50	1	2007
09:38:26	149.00	149.50	149.50	+5.50	2	2006
09:38:25	149.00	149.50	149.50	+5.50	1	2004
09:38:21	149.00	149.50	149.00	+5.00	1	2003
09:38:20	149.00	149.50	149.50	+5.50	1	2002
09:38:18	149.00	149.50	149.50	+5.50	1	2001
09:38:14	149.00	149.50	149.50	+5.50	1	2000
09:38:11	149.00	149.50	149.50	+5.50	2	1999
09:38:09	149.00	149.50	149.50	+5.50	1	1997
09:38:09	149.50	150.00	149.50	+5.50	2	1996
09:38:09	149.50	150.00	149.50	+5.50	20	1994
09:38:02	149.50	150.00	149.50	+5.50	1	1974
09:38:02	149.50	150.00	150.00	+6.00	1	1973
09:37:57	149.50	150.00	150.00	+6.00	1	1972
09:37:51	149.50	150.00	150.00	+6.00	1	1971
09:37:51	149.50	150.00	150.00	+6.00	3	1970
09:37:51	149.50	150.00	150.00	+6.00	1	1967
09:37:45	149.50	150.00	150.00	+6.00	1	1966
09:37:44	149.50	150.00	150.00	+6.00	3	1965
09:37:44	149.50	150.00	150.00	+6.00	1	1962
09:37:44	149.50	150.00	150.00	+6.00	1	1961
09:37:43	149.50	150.00	150.00	+6.00	2	1960
09:37:42	149.50	150.00	150.00	+6.00	6	1958
09:37:40	149.50	150.00	149.50	+5.50	1	1952
09:37:40	149.50	150.00	150.00	+6.00	1	1951
09:37:40	149.50	150.00	150.00	+6.00	1	1950
09:37:39	149.50	150.00	149.50	+5.50	1	1949
09:37:38	149.50	150.00	150.00	+6.00	2	1948
09:37:38	149.50	150.00	150.00	+6.00	1	1946
09:37:36	149.50	150.00	150.00	+6.00	2	1945
09:37:35	149.50	150.00	150.00	+6.00	5	1943
09:37:30	149.50	150.00	150.00	+6.00	1	1938
09:37:29	149.50	150.00	150.00	+6.00	4	1937
09:37:23	149.50	150.00	150.00	+6.00	1	1933
09:37:23	149.50	150.00	150.00	+6.00	2	1932
09:37:20	149.50	150.00	149.50	+5.50	1	1930
09:37:19	149.50	150.00	149.50	+5.50	1	1929
09:37:18	149.50	150.00	150.00	+6.00	1	1928
09:37:15	149.50	150.00	150.00	+6.00	1	1927
09:37:15	149.50	150.00	150.00	+6.00	1	1926
09:37:14	149.50	150.00	149.50	+5.50	1	1925
09:37:14	149.50	150.00	149.50	+5.50	1	1924
09:37:13	149.00	149.50	149.50	+5.50	6	1923
09:37:11	149.00	149.50	149.50	+5.50	10	1917
09:37:10	149.00	149.50	149.50	+5.50	2	1907
09:37:07	149.00	149.50	149.50	+5.50	2	1905
09:37:05	149.00	149.50	149.50	+5.50	1	1903
09:37:04	149.00	149.50	149.50	+5.50	1	1902
09:37:03	149.00	149.50	149.50	+5.50	8	1901
09:37:01	149.00	149.50	149.50	+5.50	5	1893
09:37:00	149.00	149.50	149.50	+5.50	1	1888
09:36:59	149.00	149.50	149.50	+5.50	1	1887
09:36:58	149.00	149.50	149.50	+5.50	1	1886
09:36:58	149.00	149.50	149.50	+5.50	1	1885
09:36:57	149.00	149.50	149.50	+5.50	2	1884
09:36:55	149.00	149.50	149.50	+5.50	1	1882
09:36:54	149.00	149.50	149.50	+5.50	4	1881
09:36:53	149.00	149.50	149.00	+5.00	1	1877
09:36:50	149.00	149.50	149.50	+5.50	1	1876
09:36:43	149.00	149.50	149.00	+5.00	2	1875
09:36:42	149.00	149.50	149.50	+5.50	2	1873
09:36:42	149.00	149.50	149.50	+5.50	2	1871
09:36:42	149.00	149.50	149.50	+5.50	2	1869
09:36:41	149.00	149.50	149.50	+5.50	1	1867
09:36:41	149.00	149.50	149.50	+5.50	1	1866
09:36:41	149.00	149.50	149.50	+5.50	1	1865
09:36:40	149.00	149.50	149.50	+5.50	1	1864
09:36:39	149.00	149.50	149.50	+5.50	1	1863
09:36:39	149.00	149.50	149.50	+5.50	1	1862
09:36:38	149.00	149.50	149.50	+5.50	1	1861
09:36:37	149.00	149.50	149.50	+5.50	3	1860
09:36:36	149.00	149.50	149.50	+5.50	1	1857
09:36:36	149.00	149.50	149.50	+5.50	1	1856
09:36:35	149.00	149.50	149.50	+5.50	1	1855
09:36:34	149.00	149.50	149.50	+5.50	2	1854
09:36:34	149.00	149.50	149.50	+5.50	1	1852
09:36:33	149.00	149.50	149.50	+5.50	1	1851
09:36:32	149.00	149.50	149.50	+5.50	2	1850
09:36:32	149.00	149.50	149.50	+5.50	1	1848
09:36:27	149.00	149.50	149.50	+5.50	2	1847
09:36:25	149.00	149.50	149.00	+5.00	3	1845
09:36:22	149.00	149.50	149.50	+5.50	2	1842
09:36:22	149.00	149.50	149.50	+5.50	1	1840
09:36:22	148.50	149.00	149.00	+5.00	42	1839
09:36:22	148.50	149.00	149.00	+5.00	10	1797
09:36:21	148.50	149.00	149.00	+5.00	2	1787
09:36:21	148.50	149.00	148.50	+4.50	1	1785
09:36:20	148.50	149.00	148.50	+4.50	1	1784
09:36:20	148.50	149.00	149.00	+5.00	10	1783
09:36:11	148.50	149.00	148.50	+4.50	6	1773
09:36:07	148.50	149.00	149.00	+5.00	2	1767
09:36:00	148.50	149.00	148.50	+4.50	1	1765
09:35:57	148.50	149.00	149.00	+5.00	1	1764
09:35:56	148.50	149.00	149.00	+5.00	1	1763
09:35:55	148.50	149.00	149.00	+5.00	15	1762
09:35:55	148.00	148.50	148.50	+4.50	28	1747
09:35:53	148.00	148.50	148.50	+4.50	1	1719
09:35:53	147.50	148.00	148.00	+4.00	8	1718
09:35:53	147.50	148.00	148.00	+4.00	24	1710
09:35:52	147.50	148.00	148.00	+4.00	3	1686
09:35:39	147.50	148.00	148.00	+4.00	5	1683
09:34:53	147.00	147.50	147.50	+3.50	4	1678
09:34:39	147.00	147.50	147.50	+3.50	1	1674
09:34:37	147.00	147.50	147.50	+3.50	2	1673
09:34:35	147.00	147.50	147.50	+3.50	2	1671
09:34:34	147.00	147.50	147.50	+3.50	10	1669
09:34:32	147.00	147.50	147.50	+3.50	1	1659
09:34:31	147.00	147.50	147.50	+3.50	1	1658
09:34:17	147.00	147.50	147.50	+3.50	5	1657
09:34:08	147.00	147.50	147.50	+3.50	10	1652
09:34:05	147.00	147.50	147.50	+3.50	2	1642
09:34:02	147.00	147.50	147.50	+3.50	1	1640
09:33:57	147.00	147.50	147.00	+3.00	1	1639
09:33:47	147.00	147.50	147.50	+3.50	1	1638
09:33:39	147.00	147.50	147.50	+3.50	1	1637
09:33:36	147.00	147.50	147.50	+3.50	2	1636
09:33:19	147.00	147.50	147.50	+3.50	3	1634
09:32:57	147.00	147.50	147.00	+3.00	1	1631
09:32:41	147.00	147.50	147.00	+3.00	2	1630
09:32:39	147.00	147.50	147.50	+3.50	3	1628
09:32:30	147.00	147.50	147.50	+3.50	1	1625
09:32:18	147.00	147.50	147.50	+3.50	6	1624
09:31:50	147.50	148.00	147.50	+3.50	7	1618
09:31:48	147.50	148.00	147.50	+3.50	1	1611
09:31:45	147.50	148.00	147.50	+3.50	1	1610
09:31:38	147.50	148.00	147.50	+3.50	1	1609
09:31:31	147.50	148.00	147.50	+3.50	1	1608
09:31:27	147.50	148.00	147.50	+3.50	1	1607
09:31:22	147.00	147.50	147.50	+3.50	1	1606
09:31:19	147.00	147.50	147.50	+3.50	1	1605
09:31:19	147.50	148.00	147.50	+3.50	3	1604
09:31:17	147.00	148.00	148.00	+4.00	9	1601
09:31:14	147.50	148.00	147.50	+3.50	1	1592
09:31:11	147.50	148.00	147.50	+3.50	1	1591
09:31:08	147.50	148.00	147.50	+3.50	2	1590
09:31:07	147.50	148.00	147.50	+3.50	5	1588
09:31:06	147.50	148.00	148.00	+4.00	1	1583
09:31:04	147.50	148.00	148.00	+4.00	1	1582
09:31:03	147.50	148.00	147.50	+3.50	1	1581
09:31:03	147.50	148.00	148.00	+4.00	2	1580
09:30:53	147.50	148.00	148.00	+4.00	1	1578
09:30:46	147.50	148.00	148.00	+4.00	1	1577
09:30:46	147.50	148.00	147.50	+3.50	2	1576
09:30:42	147.50	148.00	148.00	+4.00	2	1574
09:30:38	147.00	147.50	147.50	+3.50	8	1572
09:30:38	147.00	147.50	147.50	+3.50	9	1564
09:30:35	147.00	147.50	147.50	+3.50	1	1555
09:30:31	147.00	147.50	147.00	+3.00	1	1554
09:30:31	147.00	147.50	147.50	+3.50	1	1553
09:30:26	147.00	147.50	147.00	+3.00	5	1552
09:30:24	146.50	147.00	147.00	+3.00	17	1547
09:30:19	146.00	146.50	146.50	+2.50	1	1530
09:30:12	146.50	147.00	146.50	+2.50	7	1529
09:30:11	146.50	147.00	146.50	+2.50	1	1522
09:30:11	146.00	146.50	146.50	+2.50	12	1521
09:30:01	146.00	146.50	146.50	+2.50	5	1509
09:29:59	146.50	147.00	146.50	+2.50	9	1504
09:29:38	146.50	147.00	146.50	+2.50	1	1495
09:29:13	146.50	147.00	147.00	+3.00	1	1494
09:29:07	146.50	147.00	146.50	+2.50	1	1493
09:29:01	146.00	146.50	146.50	+2.50	12	1492
09:28:59	146.00	146.50	146.00	+2.00	1	1480
09:28:58	146.00	146.50	146.50	+2.50	5	1479
09:28:53	146.00	146.50	146.50	+2.50	1	1474
09:28:47	146.00	146.50	146.00	+2.00	1	1473
09:28:46	146.00	146.50	146.00	+2.00	1	1472
09:28:46	146.00	146.50	146.50	+2.50	1	1471
09:28:46	146.00	146.50	146.50	+2.50	1	1470
09:28:41	146.00	146.50	146.50	+2.50	2	1469
09:28:35	146.50	147.00	146.50	+2.50	1	1467
09:28:18	146.50	147.00	147.00	+3.00	1	1466
09:28:13	146.50	147.00	147.00	+3.00	2	1465
09:28:13	146.50	147.00	146.50	+2.50	1	1463
09:28:11	146.50	147.00	147.00	+3.00	1	1462
09:28:04	146.50	147.00	147.00	+3.00	2	1461
09:28:04	146.00	146.50	146.50	+2.50	7	1459
09:28:04	146.00	146.50	146.50	+2.50	2	1452
09:28:04	146.00	146.50	146.50	+2.50	20	1450
09:27:58	146.00	146.50	146.50	+2.50	1	1430
09:27:53	146.00	146.50	146.50	+2.50	1	1429
09:27:43	146.00	146.50	146.50	+2.50	2	1428
09:27:43	146.00	146.50	146.00	+2.00	1	1426
09:27:11	146.00	146.50	146.00	+2.00	1	1425
09:26:34	146.00	146.50	146.00	+2.00	1	1424
09:26:26	146.00	146.50	146.50	+2.50	1	1423
09:26:17	146.00	146.50	146.50	+2.50	2	1422
09:26:17	146.00	146.50	146.50	+2.50	3	1420
09:26:17	146.00	146.50	146.50	+2.50	15	1417
09:25:41	146.50	147.00	146.50	+2.50	1	1402
09:25:40	146.50	147.00	146.50	+2.50	5	1401
09:25:10	146.00	146.50	146.50	+2.50	2	1396
09:25:10	146.00	146.50	146.50	+2.50	24	1394
09:24:59	146.00	146.50	146.50	+2.50	2	1370
09:24:55	146.50	147.00	146.50	+2.50	5	1368
09:24:49	146.50	147.00	146.50	+2.50	1	1363
09:24:27	146.00	146.50	146.50	+2.50	18	1362
09:24:04	145.50	146.00	146.00	+2.00	19	1344
09:23:30	146.00	146.50	146.00	+2.00	7	1325
09:23:18	146.00	146.50	146.50	+2.50	1	1318
09:23:17	146.00	146.50	146.50	+2.50	1	1317
09:22:52	146.00	146.50	146.50	+2.50	1	1316
09:22:32	146.00	146.50	146.50	+2.50	1	1315
09:22:12	146.00	146.50	146.00	+2.00	10	1314
09:22:05	146.50	147.00	146.50	+2.50	3	1304
09:22:05	146.50	147.00	146.50	+2.50	2	1301
09:21:55	146.00	146.50	146.50	+2.50	6	1299
09:21:55	146.00	146.50	146.50	+2.50	3	1293
09:21:55	146.50	147.00	146.50	+2.50	6	1290
09:21:35	146.50	147.00	146.50	+2.50	2	1284
09:21:34	146.50	147.00	146.50	+2.50	2	1282
09:21:27	146.00	146.50	146.50	+2.50	7	1280
09:21:21	145.50	146.00	146.00	+2.00	9	1273
09:21:15	145.50	146.00	146.00	+2.00	2	1264
09:21:15	145.00	145.50	145.50	+1.50	11	1262
09:21:06	145.00	145.50	145.00	+1.00	1	1251
09:21:06	145.00	145.50	145.00	+1.00	7	1250
09:21:02	145.00	145.50	145.00	+1.00	2	1243
09:20:54	145.00	145.50	145.00	+1.00	1	1241
09:20:42	144.50	145.00	145.00	+1.00	6	1240
09:20:42	144.50	145.00	145.00	+1.00	1	1234
09:20:34	144.50	145.00	145.00	+1.00	1	1233
09:20:28	144.50	145.00	144.50	+0.50	1	1232
09:20:26	144.50	145.00	145.00	+1.00	1	1231
09:20:20	144.50	145.50	144.50	+0.50	1	1230
09:20:20	145.00	145.50	145.00	+1.00	3	1229
09:20:12	145.00	145.50	145.00	+1.00	1	1226
09:19:56	144.50	145.00	145.00	+1.00	8	1225
09:19:36	144.50	145.00	144.50	+0.50	5	1217
09:19:36	144.50	145.00	144.50	+0.50	4	1212
09:19:36	144.50	145.00	144.50	+0.50	3	1208
09:19:35	145.00	145.50	145.00	+1.00	2	1205
09:19:35	145.00	145.50	145.00	+1.00	4	1203
09:19:35	145.00	145.50	145.00	+1.00	1	1199
09:19:35	145.00	145.50	145.00	+1.00	17	1198
09:18:55	145.00	145.50	145.50	+1.50	1	1181
09:18:53	145.00	145.50	145.00	+1.00	2	1180
09:18:53	145.00	145.50	145.00	+1.00	3	1178
09:18:29	145.00	145.50	145.50	+1.50	1	1175
09:18:20	145.00	145.50	145.50	+1.50	1	1174
09:17:54	145.00	145.50	145.50	+1.50	1	1173
09:17:43	145.50	146.00	145.50	+1.50	4	1172
09:17:38	145.50	146.00	145.50	+1.50	1	1168
09:17:37	145.50	146.00	145.50	+1.50	1	1167
09:17:21	145.50	146.00	145.50	+1.50	2	1166
09:17:10	145.50	146.00	145.50	+1.50	1	1164
09:17:09	145.50	146.00	145.50	+1.50	1	1163
09:17:02	145.50	146.00	145.50	+1.50	1	1162
09:17:01	145.50	146.00	145.50	+1.50	3	1161
09:17:01	145.50	146.00	145.50	+1.50	1	1158
09:16:55	145.50	146.00	145.50	+1.50	1	1157
09:16:48	145.50	146.00	146.00	+2.00	5	1156
09:16:32	146.00	146.50	146.00	+2.00	8	1151
09:16:29	146.00	146.50	146.00	+2.00	1	1143
09:16:25	146.00	146.50	146.00	+2.00	3	1142
09:16:22	146.00	146.50	146.50	+2.50	1	1139
09:16:06	146.00	146.50	146.00	+2.00	1	1138
09:15:59	146.00	146.50	146.00	+2.00	1	1137
09:15:56	146.00	146.50	146.50	+2.50	1	1136
09:15:49	146.00	146.50	146.50	+2.50	1	1135
09:15:33	146.00	146.50	146.50	+2.50	1	1134
09:15:17	146.00	146.50	146.50	+2.50	9	1133
09:15:17	146.00	146.50	146.50	+2.50	7	1124
09:15:11	146.50	147.00	146.50	+2.50	9	1117
09:15:05	146.00	146.50	146.50	+2.50	6	1108
09:15:01	146.50	147.00	146.50	+2.50	1	1102
09:14:55	146.00	146.50	146.50	+2.50	1	1101
09:14:54	146.00	146.50	146.50	+2.50	1	1100
09:14:41	146.50	147.00	146.50	+2.50	1	1099
09:14:33	146.00	147.00	147.00	+3.00	1	1098
09:14:27	146.00	146.50	146.50	+2.50	10	1097
09:14:26	146.50	147.00	146.50	+2.50	20	1087
09:14:20	146.50	147.00	147.00	+3.00	1	1067
09:14:20	146.50	147.00	147.00	+3.00	2	1066
09:14:02	146.50	147.00	147.00	+3.00	1	1064
09:14:00	146.50	147.00	147.00	+3.00	1	1063
09:13:49	146.50	147.00	147.00	+3.00	1	1062
09:13:40	146.50	147.00	147.00	+3.00	1	1061
09:13:39	146.50	147.00	146.50	+2.50	1	1060
09:13:39	146.50	147.00	147.00	+3.00	2	1059
09:13:18	146.50	147.00	147.00	+3.00	1	1057
09:13:14	146.50	147.00	147.00	+3.00	2	1056
09:13:10	146.50	147.00	147.00	+3.00	5	1054
09:13:09	146.50	147.00	147.00	+3.00	1	1049
09:13:07	146.50	147.00	147.00	+3.00	1	1048
09:13:01	146.50	147.00	147.00	+3.00	1	1047
09:12:27	146.50	147.00	146.50	+2.50	1	1046
09:12:25	146.50	147.00	146.50	+2.50	1	1045
09:12:10	146.50	147.00	146.50	+2.50	1	1044
09:12:06	146.50	147.00	147.00	+3.00	1	1043
09:11:46	147.00	147.50	147.00	+3.00	6	1042
09:11:36	147.00	147.50	147.50	+3.50	1	1036
09:11:33	146.50	147.50	147.50	+3.50	1	1035
09:11:32	147.00	147.50	147.00	+3.00	4	1034
09:11:31	147.00	147.50	147.50	+3.50	1	1030
09:11:29	147.00	147.50	147.50	+3.50	1	1029
09:11:24	147.50	148.00	147.50	+3.50	3	1028
09:11:24	147.50	148.00	147.50	+3.50	1	1025
09:11:21	147.50	148.00	147.50	+3.50	1	1024
09:11:12	147.00	148.00	148.00	+4.00	3	1023
09:11:11	147.00	147.50	147.50	+3.50	1	1020
09:11:08	147.50	148.00	147.50	+3.50	5	1019
09:11:08	147.50	148.00	147.50	+3.50	5	1014
09:11:07	147.50	148.00	147.50	+3.50	1	1009
09:11:05	147.50	148.00	148.00	+4.00	2	1008
09:11:04	147.50	148.00	148.00	+4.00	1	1006
09:11:00	147.50	148.00	148.00	+4.00	1	1005
09:10:59	147.50	148.00	147.50	+3.50	1	1004
09:10:58	147.50	148.00	148.00	+4.00	3	1003
09:10:58	147.50	148.00	148.00	+4.00	1	1000
09:10:52	147.50	148.00	148.00	+4.00	2	999
09:10:50	147.50	148.00	148.00	+4.00	1	997
09:10:50	147.50	148.00	148.00	+4.00	1	996
09:10:49	147.50	148.00	148.00	+4.00	1	995
09:10:46	147.50	148.00	148.00	+4.00	2	994
09:10:42	147.00	147.50	147.50	+3.50	16	992
09:10:40	147.00	147.50	147.50	+3.50	1	976
09:10:37	147.00	147.50	147.50	+3.50	2	975
09:10:30	147.00	147.50	147.50	+3.50	4	973
09:10:30	147.00	147.50	147.50	+3.50	1	969
09:10:29	146.50	147.00	147.00	+3.00	28	968
09:10:29	146.50	147.00	147.00	+3.00	6	940
09:10:29	146.50	147.00	147.00	+3.00	1	934
09:10:27	146.50	147.00	146.50	+2.50	1	933
09:10:27	146.50	147.00	146.50	+2.50	1	932
09:10:25	146.50	147.00	146.50	+2.50	1	931
09:10:21	146.50	147.00	146.50	+2.50	5	930
09:10:16	146.50	147.00	147.00	+3.00	1	925
09:10:13	146.50	147.00	147.00	+3.00	1	924
09:10:09	146.50	147.00	146.50	+2.50	1	923
09:10:09	146.50	147.00	147.00	+3.00	1	922
09:10:08	146.50	147.00	147.00	+3.00	3	921
09:10:03	146.50	147.00	147.00	+3.00	1	918
09:10:01	146.50	147.00	146.50	+2.50	5	917
09:10:00	146.50	147.00	147.00	+3.00	1	912
09:10:00	146.50	147.00	147.00	+3.00	11	911
09:10:00	146.50	147.00	147.00	+3.00	13	900
09:09:55	146.50	147.00	146.50	+2.50	1	887
09:09:50	146.00	146.50	146.50	+2.50	14	886
09:09:50	146.00	146.50	146.50	+2.50	1	872
09:09:45	145.50	146.50	146.50	+2.50	3	871
09:09:45	145.50	146.50	146.50	+2.50	3	868
09:09:45	145.50	146.00	146.00	+2.00	3	865
09:09:45	145.50	146.00	146.00	+2.00	2	862
09:09:40	145.50	146.00	146.00	+2.00	1	860
09:09:40	145.50	146.00	146.00	+2.00	1	859
09:09:39	145.50	146.00	146.00	+2.00	2	858
09:09:37	145.50	146.00	146.00	+2.00	1	856
09:09:37	145.50	146.00	146.00	+2.00	1	855
09:09:31	145.00	145.50	145.50	+1.50	5	854
09:09:17	145.00	145.50	145.00	+1.00	2	849
09:09:12	144.50	145.00	145.00	+1.00	21	847
09:09:10	144.00	144.50	144.50	+0.50	1	826
09:09:09	144.50	145.00	144.50	+0.50	14	825
09:09:04	144.50	145.00	144.50	+0.50	1	811
09:08:49	145.00	145.50	145.00	+1.00	25	810
09:08:44	145.00	145.50	145.00	+1.00	1	785
09:08:38	145.00	145.50	145.00	+1.00	1	784
09:08:31	145.00	145.50	145.50	+1.50	1	783
09:08:28	145.00	145.50	145.00	+1.00	1	782
09:08:12	145.00	145.50	145.50	+1.50	4	781
09:08:09	145.00	145.50	145.00	+1.00	2	777
09:08:09	145.50	146.00	145.50	+1.50	11	775
09:08:06	145.50	146.00	146.00	+2.00	2	764
09:07:47	145.50	146.00	146.00	+2.00	1	762
09:07:46	145.50	146.00	146.00	+2.00	1	761
09:07:43	145.50	146.00	146.00	+2.00	1	760
09:07:31	145.50	146.00	146.00	+2.00	2	759
09:07:26	146.00	146.50	146.00	+2.00	7	757
09:07:20	146.00	146.50	146.50	+2.50	1	750
09:07:11	146.00	146.50	146.50	+2.50	1	749
09:07:08	146.00	146.50	146.00	+2.00	1	748
09:07:02	145.50	146.00	146.00	+2.00	1	747
09:06:58	145.50	146.50	146.50	+2.50	2	746
09:06:52	145.50	146.00	146.00	+2.00	2	744
09:06:52	145.50	146.00	146.00	+2.00	8	742
09:06:42	145.50	146.00	145.50	+1.50	2	734
09:06:27	145.50	146.00	146.00	+2.00	4	732
09:06:27	145.00	145.50	145.50	+1.50	13	728
09:06:27	144.50	145.00	145.00	+1.00	24	715
09:06:06	144.00	144.50	144.50	+0.50	16	691
09:05:58	144.00	144.50	144.50	+0.50	1	675
09:05:58	144.00	144.50	144.50	+0.50	1	674
09:05:50	144.00	144.50	144.50	+0.50	2	673
09:05:47	144.00	144.50	144.50	+0.50	1	671
09:05:44	144.00	144.50	144.50	+0.50	1	670
09:05:38	144.00	144.50	144.50	+0.50	1	669
09:05:29	144.00	144.50	144.50	+0.50	2	668
09:05:20	143.50	144.00	144.00	0	16	666
09:05:20	143.50	144.00	144.00	0	1	650
09:05:19	143.50	144.00	143.50	-0.50	1	649
09:05:18	143.50	144.00	143.50	-0.50	1	648
09:05:16	143.50	144.00	143.50	-0.50	1	647
09:05:14	143.00	143.50	143.50	-0.50	20	646
09:04:57	143.50	144.00	143.50	-0.50	22	626
09:04:55	143.50	144.00	143.50	-0.50	4	604
09:04:55	143.50	144.00	143.50	-0.50	1	600
09:04:47	143.50	144.00	144.00	0	1	599
09:04:46	144.00	144.50	144.00	0	9	598
09:04:46	144.00	144.50	144.00	0	8	589
09:04:46	144.00	144.50	144.00	0	1	581
09:04:46	144.00	144.50	144.00	0	21	580
09:04:46	144.00	144.50	144.00	0	33	559
09:04:46	144.00	144.50	144.00	0	28	526
09:04:33	144.00	144.50	144.50	+0.50	1	498
09:04:27	144.00	144.50	144.50	+0.50	2	497
09:04:27	144.00	144.50	144.50	+0.50	2	495
09:04:24	144.00	144.50	144.50	+0.50	1	493
09:04:23	144.00	144.50	144.50	+0.50	2	492
09:04:22	144.00	144.50	144.50	+0.50	3	490
09:04:20	144.00	144.50	144.50	+0.50	1	487
09:04:11	144.00	144.50	144.50	+0.50	5	486
09:04:10	144.00	144.50	144.00	0	1	481
09:04:09	144.00	144.50	144.50	+0.50	1	480
09:03:46	144.50	145.00	144.50	+0.50	3	479
09:03:40	144.50	145.00	144.50	+0.50	5	476
09:03:39	144.50	145.00	144.50	+0.50	1	471
09:03:32	144.00	144.50	144.50	+0.50	5	470
09:03:29	144.00	144.50	144.50	+0.50	1	465
09:03:28	144.00	144.50	144.50	+0.50	1	464
09:03:26	144.00	144.50	144.50	+0.50	1	463
09:03:22	144.00	144.50	144.50	+0.50	10	462
09:03:15	144.00	144.50	144.50	+0.50	1	452
09:03:13	144.00	144.50	144.50	+0.50	20	451
09:03:13	144.00	144.50	144.00	0	2	431
09:03:06	144.50	145.00	144.50	+0.50	32	429
09:03:06	144.50	145.00	144.50	+0.50	8	397
09:03:01	144.50	145.00	145.00	+1.00	1	389
09:02:57	144.50	145.00	145.00	+1.00	1	388
09:02:52	144.50	145.00	145.00	+1.00	1	387
09:02:47	144.50	145.00	145.00	+1.00	1	386
09:02:47	144.50	145.00	145.00	+1.00	1	385
09:02:46	144.50	145.00	145.00	+1.00	3	384
09:02:46	144.50	145.00	145.00	+1.00	1	381
09:02:40	144.50	145.00	145.00	+1.00	6	380
09:02:37	144.50	145.00	145.00	+1.00	1	374
09:02:37	144.50	145.00	145.00	+1.00	5	373
09:02:35	144.50	145.00	145.00	+1.00	1	368
09:02:34	144.50	145.00	145.00	+1.00	1	367
09:02:32	144.50	145.00	145.00	+1.00	10	366
09:02:29	144.50	145.00	145.00	+1.00	1	356
09:02:25	144.50	145.00	145.00	+1.00	4	355
09:02:18	144.50	145.00	145.00	+1.00	1	351
09:02:17	144.50	145.00	145.00	+1.00	1	350
09:02:17	144.50	145.00	145.00	+1.00	1	349
09:02:15	144.50	145.00	145.00	+1.00	1	348
09:02:13	144.50	145.00	145.00	+1.00	2	347
09:02:13	144.50	145.00	145.00	+1.00	1	345
09:02:03	144.50	145.00	145.00	+1.00	1	344
09:02:02	144.50	145.00	145.00	+1.00	1	343
09:02:02	144.50	145.00	145.00	+1.00	1	342
09:02:02	144.50	145.00	145.00	+1.00	1	341
09:02:02	144.50	145.00	145.00	+1.00	1	340
09:02:02	144.50	145.00	145.00	+1.00	1	339
09:02:00	144.50	145.00	145.00	+1.00	1	338
09:02:00	144.50	145.00	145.00	+1.00	1	337
09:01:59	145.00	145.50	145.00	+1.00	1	336
09:01:57	145.00	145.50	145.00	+1.00	10	335
09:01:57	145.00	145.50	145.00	+1.00	1	325
09:01:55	145.00	145.50	145.00	+1.00	1	324
09:01:55	145.00	145.50	145.00	+1.00	1	323
09:01:55	145.00	145.50	145.00	+1.00	11	322
09:01:53	145.00	145.50	145.50	+1.50	1	311
09:01:51	145.00	145.50	145.00	+1.00	1	310
09:01:48	145.00	145.50	145.00	+1.00	1	309
09:01:40	144.50	145.00	145.00	+1.00	1	308
09:01:40	145.00	145.50	145.00	+1.00	1	307
09:01:36	144.50	145.00	145.00	+1.00	2	306
09:01:36	144.50	145.00	145.00	+1.00	1	304
09:01:35	144.50	145.00	145.00	+1.00	1	303
09:01:32	144.50	145.00	145.00	+1.00	1	302
09:01:30	144.50	145.00	145.00	+1.00	1	301
09:01:30	145.00	145.50	145.00	+1.00	11	300
09:01:30	145.00	145.50	145.00	+1.00	2	289
09:01:30	145.00	145.50	145.00	+1.00	1	287
09:01:30	145.00	145.50	145.00	+1.00	9	286
09:01:30	145.00	145.50	145.00	+1.00	41	277
09:01:29	145.00	145.50	145.50	+1.50	5	236
09:01:25	145.00	145.50	145.50	+1.50	2	231
09:01:25	145.00	145.50	145.50	+1.50	2	229
09:01:23	145.00	145.50	145.50	+1.50	1	227
09:01:23	145.00	145.50	145.50	+1.50	1	226
09:01:17	145.00	145.50	145.50	+1.50	2	225
09:01:09	145.50	146.00	145.50	+1.50	1	223
09:01:08	145.50	146.00	145.50	+1.50	9	222
09:01:08	145.50	146.00	145.50	+1.50	10	213
09:01:03	145.50	146.00	145.50	+1.50	1	203
09:01:01	145.50	146.00	145.50	+1.50	1	202
09:01:01	145.50	146.00	145.50	+1.50	1	201
09:01:01	145.50	146.00	145.50	+1.50	12	200
09:01:01	146.00	146.50	146.00	+2.00	33	188
09:01:00	146.00	146.50	146.50	+2.50	1	155
09:01:00	146.00	146.50	146.50	+2.50	1	154
09:00:59	146.00	146.50	146.50	+2.50	1	153
09:00:55	146.00	146.50	146.50	+2.50	1	152
09:00:50	146.50	147.00	146.50	+2.50	1	151
09:00:50	146.50	147.00	146.50	+2.50	1	150
09:00:48	146.50	147.00	146.50	+2.50	1	149
09:00:48	146.50	147.00	146.50	+2.50	1	148
09:00:48	146.50	147.00	146.50	+2.50	14	147
09:00:41	146.50	147.00	146.50	+2.50	7	133
09:00:41	146.00	146.50	146.50	+2.50	11	126
09:00:40	146.00	146.50	146.50	+2.50	5	115
09:00:37	146.00	146.50	146.50	+2.50	6	110
09:00:37	146.00	146.50	146.50	+2.50	1	104
09:00:22	146.00	146.50	146.00	+2.00	1	103
09:00:21	145.50	146.00	146.00	+2.00	1	102
09:00:21	145.50	146.00	146.00	+2.00	5	101
09:00:21	145.50	146.00	146.00	+2.00	1	96
09:00:20	145.50	146.00	146.00	+2.00	3	95
09:00:19	145.50	146.00	146.00	+2.00	1	92
09:00:19	145.50	146.00	146.00	+2.00	1	91
09:00:18	145.50	146.00	146.00	+2.00	1	90
09:00:15	146.00	146.50	146.00	+2.00	1	89
09:00:15	146.00	146.50	146.00	+2.00	10	88
09:00:09	145.50	146.00	146.00	+2.00	1	78
09:00:07	145.50	146.00	146.00	+2.00	3	77
09:00:06	145.50	146.00	145.50	+1.50	1	74
09:00:06	--	--	145.50	+1.50	73	73

　

其他人也逛...

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

PChome 購物儲值10,000元

OPPO Reno14 6.59吋 12+256GB

麥當勞四塊麥克鷄塊即享券

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

麥當勞大麥克好禮即享券

Samsung Galaxy S25 Ultra (12G/256G)

臺灣漫遊錄

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

PChome 購物儲值50,000元

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

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

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 17 Pro (256G)

家樂福100元好禮即享券(餘額型)

文曄5月營收1979億元年增1.53倍...

傳美促中恢復對日出口稀土　中...

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

‧家登：AI基礎設施需求非泡沫　...
‧上市櫃投資海外地區首季增額362...
‧打擊非法跨境炒股中證監宣稱...

加密貨幣

比特幣BTC	61052.81	-2,191.28	-3.46%
以太幣ETH	1633.85	-52.40	-3.11%
瑞波幣XRP	1.13	-0.02	-2.13%
比特幣現金BCH	202.32	-27.51	-11.97%
萊特幣LTC	41.98	-0.86	-2.00%
卡達幣ADA	0.162939	0.00	-1.23%
波場幣TRX	0.321774	0.00	-1.46%
恆星幣XLM	0.194337	-0.01	-5.59%

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。