最新台電2025年僱員招考破千名額起薪最高近3.9萬熱門建新：切入智慧物流與天然氣管標案明年營運拚新高

更新報價

義　隆 (2458) 半導體業上市

155.50 ▲+3.00 +1.97% 8.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	5,409	155.50	92	156.00	57	153.00	160.00	152.50	152.50

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	155.50	156.00	155.50	+3.00	3	5409
13:30:00	155.50	156.00	155.50	+3.00	167	5406
13:24:59	155.50	156.00	156.00	+3.50	1	5239
13:24:59	156.00	156.50	156.00	+3.50	1	5238
13:24:47	155.50	156.50	155.50	+3.00	1	5237
13:24:47	156.00	156.50	156.00	+3.50	1	5236
13:24:37	155.50	156.00	156.00	+3.50	1	5235
13:24:37	156.00	156.50	156.00	+3.50	2	5234
13:24:35	156.00	156.50	156.00	+3.50	1	5232
13:24:32	156.00	156.50	156.00	+3.50	1	5231
13:24:32	156.00	156.50	156.00	+3.50	1	5230
13:24:19	156.00	156.50	156.50	+4.00	1	5229
13:24:06	156.00	156.50	156.00	+3.50	1	5228
13:24:04	156.00	156.50	156.00	+3.50	1	5227
13:24:03	156.00	156.50	156.00	+3.50	1	5226
13:24:01	156.00	156.50	156.00	+3.50	1	5225
13:23:55	156.00	156.50	156.00	+3.50	1	5224
13:23:30	156.00	156.50	156.50	+4.00	2	5223
13:23:22	156.00	156.50	156.00	+3.50	1	5221
13:23:19	156.00	156.50	156.50	+4.00	1	5220
13:22:58	156.00	156.50	156.00	+3.50	1	5219
13:22:58	156.00	156.50	156.00	+3.50	1	5218
13:22:55	156.00	156.50	156.00	+3.50	1	5217
13:22:39	156.00	156.50	156.00	+3.50	1	5216
13:22:34	156.00	156.50	156.00	+3.50	1	5215
13:22:26	156.00	156.50	156.00	+3.50	2	5214
13:22:26	155.50	156.00	156.00	+3.50	1	5212
13:22:26	156.00	156.50	156.00	+3.50	1	5211
13:22:26	156.00	156.50	156.00	+3.50	1	5210
13:22:23	156.00	156.50	156.00	+3.50	4	5209
13:22:23	156.00	156.50	156.00	+3.50	1	5205
13:22:23	156.00	156.50	156.00	+3.50	1	5204
13:22:21	156.00	156.50	156.00	+3.50	7	5203
13:22:19	156.00	156.50	156.00	+3.50	1	5196
13:22:15	156.00	156.50	156.00	+3.50	15	5195
13:22:10	156.00	156.50	156.00	+3.50	1	5180
13:21:58	156.00	156.50	156.00	+3.50	1	5179
13:21:57	156.00	156.50	156.00	+3.50	1	5178
13:21:55	156.00	156.50	156.50	+4.00	2	5177
13:21:54	156.00	156.50	156.00	+3.50	1	5175
13:21:46	156.00	156.50	156.00	+3.50	1	5174
13:21:28	156.00	156.50	156.00	+3.50	2	5173
13:21:25	156.00	156.50	156.00	+3.50	1	5171
13:21:23	156.00	156.50	156.00	+3.50	15	5170
13:21:21	156.00	156.50	156.00	+3.50	1	5155
13:21:15	156.00	156.50	156.00	+3.50	3	5154
13:21:14	156.00	156.50	156.00	+3.50	1	5151
13:21:01	156.00	156.50	156.00	+3.50	5	5150
13:21:00	156.00	156.50	156.50	+4.00	2	5145
13:21:00	156.00	156.50	156.00	+3.50	2	5143
13:20:57	156.00	156.50	156.00	+3.50	1	5141
13:20:38	156.00	156.50	156.50	+4.00	1	5140
13:20:35	156.00	156.50	156.00	+3.50	15	5139
13:20:33	156.00	156.50	156.50	+4.00	5	5124
13:20:33	156.50	157.00	156.50	+4.00	44	5119
13:20:32	156.50	157.00	156.50	+4.00	1	5075
13:20:31	156.50	157.00	156.50	+4.00	2	5074
13:20:28	156.50	157.00	156.50	+4.00	1	5072
13:20:27	156.50	157.00	156.50	+4.00	1	5071
13:20:25	156.50	157.00	156.50	+4.00	1	5070
13:20:25	156.50	157.00	156.50	+4.00	1	5069
13:20:20	156.50	157.00	156.50	+4.00	1	5068
13:20:13	156.50	157.00	156.50	+4.00	1	5067
13:20:08	156.50	157.00	156.50	+4.00	1	5066
13:20:00	156.50	157.00	157.00	+4.50	2	5065
13:19:49	156.50	157.00	156.50	+4.00	1	5063
13:19:44	156.50	157.00	156.50	+4.00	1	5062
13:19:10	156.50	157.00	157.00	+4.50	1	5061
13:19:06	156.50	157.00	156.50	+4.00	1	5060
13:18:30	156.50	157.00	157.00	+4.50	2	5059
13:18:24	156.50	157.00	156.50	+4.00	1	5057
13:18:09	156.50	157.00	157.00	+4.50	2	5056
13:18:08	156.50	157.00	156.50	+4.00	1	5054
13:17:57	156.50	157.00	156.50	+4.00	1	5053
13:17:57	156.50	157.00	157.00	+4.50	1	5052
13:17:51	156.50	157.00	157.00	+4.50	2	5051
13:17:42	156.50	157.00	156.50	+4.00	1	5049
13:17:41	156.50	157.00	156.50	+4.00	1	5048
13:17:11	156.50	157.00	157.00	+4.50	1	5047
13:16:58	156.50	157.00	156.50	+4.00	1	5046
13:16:56	156.50	157.00	156.50	+4.00	1	5045
13:16:33	156.50	157.00	156.50	+4.00	1	5044
13:16:19	156.50	157.00	157.00	+4.50	2	5043
13:16:16	156.50	157.00	156.50	+4.00	1	5041
13:16:00	156.50	157.00	157.00	+4.50	2	5040
13:15:59	156.50	157.00	157.00	+4.50	1	5038
13:15:53	156.50	157.00	156.50	+4.00	1	5037
13:15:53	156.50	157.00	156.50	+4.00	1	5036
13:15:52	156.50	157.00	156.50	+4.00	1	5035
13:15:52	156.50	157.00	156.50	+4.00	1	5034
13:15:36	156.50	157.00	157.00	+4.50	1	5033
13:15:33	156.50	157.00	156.50	+4.00	1	5032
13:15:29	156.50	157.00	157.00	+4.50	1	5031
13:15:17	156.50	157.00	157.00	+4.50	1	5030
13:14:51	156.50	157.00	156.50	+4.00	2	5029
13:14:40	156.50	157.00	157.00	+4.50	2	5027
13:14:29	156.50	157.00	157.00	+4.50	2	5025
13:14:08	156.50	157.00	156.50	+4.00	1	5023
13:13:47	156.50	157.00	157.00	+4.50	2	5022
13:13:31	156.50	157.00	157.00	+4.50	1	5020
13:13:30	156.50	157.00	157.00	+4.50	2	5019
13:13:25	156.50	157.00	156.50	+4.00	1	5017
13:12:43	156.50	157.00	156.50	+4.00	1	5016
13:12:43	156.50	157.00	156.50	+4.00	1	5015
13:12:43	156.50	157.00	156.50	+4.00	1	5014
13:12:43	156.50	157.00	156.50	+4.00	1	5013
13:12:43	156.50	157.00	156.50	+4.00	3	5012
13:12:39	156.50	157.00	157.00	+4.50	2	5009
13:12:36	156.50	157.00	157.00	+4.50	1	5007
13:12:13	156.50	157.00	156.50	+4.00	1	5006
13:11:17	156.50	157.00	156.50	+4.00	1	5005
13:11:00	156.50	157.00	157.00	+4.50	2	5004
13:10:49	156.50	157.00	157.00	+4.50	2	5002
13:10:44	156.50	157.00	157.00	+4.50	1	5000
13:09:55	156.50	157.00	157.00	+4.50	1	4999
13:09:50	156.50	157.00	156.50	+4.00	1	4998
13:09:43	156.50	157.00	157.00	+4.50	2	4997
13:08:59	156.50	157.00	157.00	+4.50	2	4995
13:08:41	156.50	157.00	157.00	+4.50	1	4993
13:08:30	156.50	157.00	157.00	+4.50	2	4992
13:08:27	156.50	157.00	156.50	+4.00	1	4990
13:08:05	156.50	157.00	157.00	+4.50	1	4989
13:07:45	156.50	157.00	156.50	+4.00	1	4988
13:07:15	156.50	157.00	157.00	+4.50	1	4987
13:07:09	156.50	157.00	157.00	+4.50	2	4986
13:07:02	156.50	157.00	156.50	+4.00	1	4984
13:06:21	156.50	157.00	157.00	+4.50	1	4983
13:06:19	156.50	157.00	156.50	+4.00	1	4982
13:06:00	156.50	157.00	157.00	+4.50	2	4981
13:05:38	156.50	157.00	157.00	+4.50	2	4979
13:05:37	156.50	157.00	156.50	+4.00	1	4977
13:05:19	156.50	157.00	157.00	+4.50	2	4976
13:04:54	156.50	157.00	156.50	+4.00	1	4974
13:04:34	156.50	157.00	157.00	+4.50	1	4973
13:04:12	156.50	157.00	156.50	+4.00	2	4972
13:03:46	156.00	156.50	156.50	+4.00	4	4970
13:03:41	156.00	156.50	156.50	+4.00	1	4966
13:03:34	156.00	156.50	156.50	+4.00	7	4965
13:03:30	156.00	156.50	156.50	+4.00	2	4958
13:03:29	156.00	156.50	156.50	+4.00	2	4956
13:03:29	156.00	156.50	156.00	+3.50	1	4954
13:03:22	156.00	156.50	156.00	+3.50	1	4953
13:03:19	155.50	156.00	156.00	+3.50	20	4952
13:03:19	155.50	156.00	156.00	+3.50	17	4932
13:02:46	155.50	156.00	155.50	+3.00	1	4915
13:02:35	155.50	156.00	156.00	+3.50	1	4914
13:02:25	155.50	156.00	155.50	+3.00	5	4913
13:02:04	155.50	156.00	155.50	+3.00	1	4908
13:01:53	155.50	156.00	156.00	+3.50	1	4907
13:01:53	155.50	156.00	156.00	+3.50	1	4906
13:01:39	155.50	156.00	156.00	+3.50	2	4905
13:01:34	155.50	156.00	156.00	+3.50	2	4903
13:01:21	155.50	156.00	155.50	+3.00	1	4901
13:01:07	155.50	156.00	156.00	+3.50	1	4900
13:01:00	155.50	156.00	156.00	+3.50	2	4899
13:00:39	155.50	156.00	155.50	+3.00	1	4897
13:00:03	155.50	156.00	155.50	+3.00	1	4896
13:00:00	155.50	156.00	156.00	+3.50	1	4895
12:59:56	155.50	156.00	155.50	+3.00	1	4894
12:59:55	155.50	156.00	156.00	+3.50	1	4893
12:59:54	155.50	156.00	156.00	+3.50	1	4892
12:59:49	155.50	156.00	156.00	+3.50	2	4891
12:59:13	155.50	156.00	156.00	+3.50	1	4889
12:59:13	155.50	156.00	155.50	+3.00	2	4888
12:59:10	155.50	156.00	156.00	+3.50	1	4886
12:58:36	155.50	156.00	156.00	+3.50	1	4885
12:58:31	155.50	156.00	155.50	+3.00	1	4884
12:58:30	155.50	156.00	156.00	+3.50	2	4883
12:58:29	155.50	156.00	156.00	+3.50	1	4881
12:57:59	155.50	156.00	156.00	+3.50	2	4880
12:57:59	155.50	156.00	155.50	+3.00	1	4878
12:57:48	155.50	156.50	155.50	+3.00	1	4877
12:57:48	155.50	156.50	155.50	+3.00	1	4876
12:57:44	156.00	156.50	156.00	+3.50	1	4875
12:57:39	155.50	156.00	156.00	+3.50	22	4874
12:57:36	155.50	156.00	156.00	+3.50	1	4852
12:57:30	155.50	156.00	156.00	+3.50	2	4851
12:57:30	155.50	156.00	156.00	+3.50	3	4849
12:57:29	155.50	156.00	156.00	+3.50	21	4846
12:57:29	156.00	156.50	156.00	+3.50	7	4825
12:57:28	156.00	156.50	156.00	+3.50	23	4818
12:57:28	156.00	156.50	156.00	+3.50	20	4795
12:57:06	156.00	156.50	156.00	+3.50	1	4775
12:56:43	156.00	156.50	156.50	+4.00	1	4774
12:56:42	156.00	156.50	156.00	+3.50	1	4773
12:56:32	156.00	156.50	156.50	+4.00	1	4772
12:56:23	156.00	156.50	156.00	+3.50	1	4771
12:56:09	156.00	156.50	156.50	+4.00	2	4770
12:56:00	156.00	156.50	156.50	+4.00	2	4768
12:55:40	156.00	156.50	156.00	+3.50	1	4766
12:54:58	156.00	156.50	156.00	+3.50	1	4765
12:54:30	156.00	156.50	156.50	+4.00	2	4764
12:54:18	156.00	156.50	156.50	+4.00	2	4762
12:54:15	156.00	156.50	156.00	+3.50	1	4760
12:53:51	156.00	156.50	156.50	+4.00	1	4759
12:53:33	156.00	156.50	156.00	+3.50	2	4758
12:53:30	156.00	156.50	156.50	+4.00	2	4756
12:53:26	156.00	156.50	156.50	+4.00	2	4754
12:52:54	156.00	156.50	156.00	+3.50	2	4752
12:52:50	156.00	156.50	156.00	+3.50	1	4750
12:52:28	156.00	156.50	156.50	+4.00	2	4749
12:52:07	156.00	156.50	156.00	+3.50	1	4747
12:51:25	156.00	156.50	156.00	+3.50	1	4746
12:51:11	156.00	156.50	156.50	+4.00	1	4745
12:51:00	156.00	156.50	156.50	+4.00	2	4744
12:50:42	156.00	156.50	156.00	+3.50	1	4742
12:50:38	156.00	156.50	156.50	+4.00	2	4741
12:50:00	156.00	156.50	156.00	+3.50	1	4739
12:49:22	156.00	156.50	156.50	+4.00	2	4738
12:49:17	156.00	156.50	156.00	+3.50	1	4736
12:48:58	156.00	156.50	156.50	+4.00	2	4735
12:48:48	156.00	156.50	156.50	+4.00	2	4733
12:48:35	156.00	156.50	156.00	+3.50	2	4731
12:48:30	156.00	156.50	156.50	+4.00	1	4729
12:47:52	156.00	156.50	156.00	+3.50	1	4728
12:47:32	156.00	156.50	156.00	+3.50	1	4727
12:47:09	156.00	156.50	156.00	+3.50	1	4726
12:47:05	156.00	156.50	156.50	+4.00	1	4725
12:46:58	156.00	156.50	156.50	+4.00	2	4724
12:46:30	156.00	156.50	156.50	+4.00	2	4722
12:46:27	156.00	156.50	156.00	+3.50	1	4720
12:45:49	156.00	156.50	156.50	+4.00	1	4719
12:45:44	156.00	156.50	156.00	+3.50	1	4718
12:45:17	156.00	156.50	156.50	+4.00	2	4717
12:45:08	156.00	156.50	156.50	+4.00	2	4715
12:45:02	156.00	156.50	156.00	+3.50	1	4713
12:45:01	156.00	156.50	156.00	+3.50	1	4712
12:44:19	156.00	156.50	156.00	+3.50	1	4711
12:44:02	156.00	156.50	156.50	+4.00	2	4710
12:43:36	156.00	156.50	156.00	+3.50	1	4708
12:43:18	156.00	156.50	156.50	+4.00	2	4707
12:43:08	156.00	156.50	156.50	+4.00	1	4705
12:42:54	156.00	156.50	156.00	+3.50	2	4704
12:42:53	156.00	156.50	156.00	+3.50	3	4702
12:42:24	156.00	156.50	156.00	+3.50	2	4699
12:42:11	156.00	156.50	156.00	+3.50	1	4697
12:41:34	156.00	156.50	156.50	+4.00	2	4696
12:41:29	156.00	156.50	156.00	+3.50	1	4694
12:41:28	156.00	156.50	156.50	+4.00	2	4693
12:41:13	156.00	156.50	156.50	+4.00	2	4691
12:40:58	156.00	156.50	156.50	+4.00	5	4689
12:40:46	156.00	156.50	156.00	+3.50	1	4684
12:40:28	156.00	156.50	156.50	+4.00	1	4683
12:40:03	156.00	156.50	156.00	+3.50	1	4682
12:39:38	156.00	156.50	156.50	+4.00	2	4681
12:39:34	156.00	156.50	156.00	+3.50	1	4679
12:39:29	156.00	156.50	156.50	+4.00	1	4678
12:39:21	156.00	156.50	156.00	+3.50	1	4677
12:39:06	156.00	156.50	156.50	+4.00	2	4676
12:38:58	156.00	156.50	156.00	+3.50	1	4674
12:38:38	156.00	156.50	156.00	+3.50	1	4673
12:37:56	156.00	156.50	156.00	+3.50	2	4672
12:37:48	156.00	156.50	156.50	+4.00	2	4670
12:37:47	156.00	156.50	156.50	+4.00	1	4668
12:37:27	156.00	156.50	156.50	+4.00	1	4667
12:37:13	156.00	156.50	156.00	+3.50	1	4666
12:37:09	156.00	156.50	156.50	+4.00	2	4665
12:36:38	156.00	156.50	156.50	+4.00	2	4663
12:36:30	156.00	156.50	156.00	+3.50	1	4661
12:36:21	156.00	156.50	156.50	+4.00	1	4660
12:35:58	156.00	156.50	156.50	+4.00	2	4659
12:35:48	156.00	156.50	156.00	+3.50	1	4657
12:35:16	156.00	156.50	156.50	+4.00	5	4656
12:35:06	156.00	156.50	156.50	+4.00	1	4651
12:35:05	156.00	156.50	156.00	+3.50	1	4650
12:34:23	156.00	156.50	156.00	+3.50	1	4649
12:34:10	156.00	156.50	156.50	+4.00	2	4648
12:34:08	156.00	156.50	156.50	+4.00	2	4646
12:33:40	156.00	156.50	156.00	+3.50	1	4644
12:33:05	156.00	156.50	156.50	+4.00	2	4643
12:32:57	156.00	156.50	156.00	+3.50	1	4641
12:32:47	156.00	156.50	156.50	+4.00	1	4640
12:32:26	156.00	156.50	156.50	+4.00	1	4639
12:32:26	156.00	156.50	156.50	+4.00	1	4638
12:32:18	156.00	156.50	156.50	+4.00	2	4637
12:32:16	156.00	156.50	156.50	+4.00	5	4635
12:32:15	156.00	156.50	156.00	+3.50	2	4630
12:31:42	156.00	156.50	156.50	+4.00	2	4628
12:31:34	156.00	156.50	156.00	+3.50	2	4626
12:31:32	156.00	156.50	156.00	+3.50	1	4624
12:30:50	156.00	156.50	156.00	+3.50	1	4623
12:30:07	156.00	156.50	156.00	+3.50	1	4622
12:29:45	156.00	156.50	156.50	+4.00	1	4621
12:29:24	156.00	156.50	156.00	+3.50	1	4620
12:29:14	156.00	156.50	156.50	+4.00	2	4619
12:29:01	156.00	156.50	156.50	+4.00	2	4617
12:28:42	156.00	156.50	156.00	+3.50	1	4615
12:27:59	156.00	156.50	156.00	+3.50	1	4614
12:27:49	156.00	156.50	156.50	+4.00	1	4613
12:27:17	156.00	156.50	156.00	+3.50	2	4612
12:27:04	156.00	156.50	156.50	+4.00	1	4610
12:26:45	156.00	156.50	156.50	+4.00	2	4609
12:26:34	156.00	156.50	156.00	+3.50	1	4607
12:26:33	156.50	157.00	156.50	+4.00	2	4606
12:26:22	156.00	156.50	156.50	+4.00	4	4604
12:26:19	156.00	156.50	156.50	+4.00	1	4600
12:25:51	156.00	157.00	156.00	+3.50	1	4599
12:25:09	156.00	157.00	156.00	+3.50	1	4598
12:24:57	156.00	157.00	157.00	+4.50	2	4597
12:24:56	156.00	157.00	157.00	+4.50	2	4595
12:24:26	156.00	157.00	156.00	+3.50	1	4593
12:24:24	156.00	157.00	157.00	+4.50	1	4592
12:24:17	156.00	157.00	157.00	+4.50	2	4591
12:23:44	156.00	157.00	156.00	+3.50	1	4589
12:23:35	156.50	157.00	156.50	+4.00	1	4588
12:23:35	156.50	157.00	156.50	+4.00	1	4587
12:23:26	156.50	157.00	156.50	+4.00	1	4586
12:23:10	156.50	157.00	156.50	+4.00	1	4585
12:23:07	156.00	157.00	157.00	+4.50	2	4584
12:23:01	156.00	157.00	156.00	+3.50	1	4582
12:22:56	156.50	157.00	156.50	+4.00	1	4581
12:22:33	156.00	156.50	156.50	+4.00	1	4580
12:22:32	156.00	156.50	156.50	+4.00	5	4579
12:22:18	156.00	156.50	156.00	+3.50	1	4574
12:21:49	156.00	156.50	156.50	+4.00	1	4573
12:21:49	156.00	156.50	156.50	+4.00	2	4572
12:21:43	156.00	156.50	156.50	+4.00	1	4570
12:21:37	156.00	156.50	156.50	+4.00	2	4569
12:21:36	156.00	156.50	156.00	+3.50	2	4567
12:21:17	156.00	156.50	156.50	+4.00	2	4565
12:20:53	156.00	156.50	156.00	+3.50	1	4563
12:20:52	156.00	156.50	156.50	+4.00	2	4562
12:20:11	156.00	156.50	156.00	+3.50	1	4560
12:19:38	156.00	156.50	156.50	+4.00	1	4559
12:19:28	156.00	156.50	156.00	+3.50	1	4558
12:19:27	156.00	156.50	156.50	+4.00	2	4557
12:19:21	156.00	156.50	156.50	+4.00	2	4555
12:19:02	156.00	156.50	156.50	+4.00	1	4553
12:18:45	156.00	156.50	156.00	+3.50	1	4552
12:18:10	156.00	156.50	156.50	+4.00	1	4551
12:18:03	156.00	156.50	156.00	+3.50	1	4550
12:17:37	156.00	156.50	156.50	+4.00	2	4549
12:17:20	156.00	156.50	156.00	+3.50	1	4547
12:16:53	156.00	156.50	156.50	+4.00	2	4546
12:16:48	156.00	156.50	156.50	+4.00	2	4544
12:16:38	156.00	157.00	156.00	+3.50	1	4542
12:16:30	156.00	156.50	156.50	+4.00	1	4541
12:16:30	156.50	157.00	156.50	+4.00	1	4540
12:16:22	156.00	157.00	157.00	+4.50	1	4539
12:16:11	156.50	157.00	156.50	+4.00	7	4538
12:16:11	156.50	157.00	156.50	+4.00	5	4531
12:16:04	156.50	157.00	156.50	+4.00	1	4526
12:16:00	156.50	157.00	156.50	+4.00	2	4525
12:15:55	156.50	157.00	156.50	+4.00	1	4523
12:15:54	156.50	157.00	156.50	+4.00	2	4522
12:15:20	156.50	157.00	156.50	+4.00	1	4520
12:14:44	156.50	157.00	156.50	+4.00	1	4519
12:14:25	156.50	157.00	157.00	+4.50	2	4518
12:13:41	156.50	157.00	157.00	+4.50	1	4516
12:13:41	156.50	157.00	157.00	+4.50	1	4515
12:12:44	156.50	157.00	157.00	+4.50	2	4514
12:11:57	156.50	157.00	157.00	+4.50	2	4512
12:11:00	156.50	157.00	157.00	+4.50	1	4510
12:10:57	156.50	157.00	157.00	+4.50	1	4509
12:09:56	156.50	157.00	157.00	+4.50	5	4508
12:09:29	156.00	157.00	157.00	+4.50	2	4503
12:08:56	156.00	156.50	156.50	+4.00	35	4501
12:08:40	156.00	156.50	156.50	+4.00	2	4466
12:08:35	156.00	156.50	156.50	+4.00	1	4464
12:08:32	156.00	156.50	156.50	+4.00	1	4463
12:08:27	156.00	156.50	156.50	+4.00	2	4462
12:08:20	156.00	156.50	156.50	+4.00	1	4460
12:07:01	156.00	156.50	156.50	+4.00	2	4459
12:06:37	156.00	156.50	156.50	+4.00	2	4457
12:05:39	156.00	156.50	156.50	+4.00	1	4455
12:04:47	156.00	156.50	156.50	+4.00	2	4454
12:04:35	156.00	156.50	156.50	+4.00	2	4452
12:04:33	156.00	156.50	156.50	+4.00	2	4450
12:04:25	156.00	156.50	156.00	+3.50	1	4448
12:04:01	156.00	156.50	156.00	+3.50	1	4447
12:03:02	156.00	156.50	156.50	+4.00	1	4446
12:02:58	156.00	156.50	156.50	+4.00	1	4445
12:02:56	156.00	156.50	156.50	+4.00	2	4444
12:02:05	156.00	156.50	156.50	+4.00	2	4442
12:01:40	156.00	156.50	156.50	+4.00	2	4440
12:01:06	156.00	156.50	156.50	+4.00	2	4438
12:00:54	156.00	156.50	156.50	+4.00	2	4436
12:00:31	156.00	156.50	156.50	+4.00	2	4434
12:00:17	156.00	156.50	156.50	+4.00	1	4432
11:59:37	156.00	156.50	156.50	+4.00	2	4431
11:59:16	156.00	156.50	156.50	+4.00	2	4429
11:58:54	156.00	156.50	156.50	+4.00	1	4427
11:57:37	156.00	156.50	156.50	+4.00	1	4426
11:57:26	156.00	156.50	156.50	+4.00	2	4425
11:57:00	156.00	156.50	156.50	+4.00	2	4423
11:56:27	156.00	156.50	156.50	+4.00	2	4421
11:55:36	156.00	156.50	156.50	+4.00	2	4419
11:54:56	156.00	156.50	156.50	+4.00	1	4417
11:54:30	156.00	156.50	156.50	+4.00	2	4416
11:53:46	156.00	156.50	156.50	+4.00	2	4414
11:52:35	156.00	156.50	156.00	+3.50	3	4412
11:52:23	156.00	156.50	156.50	+4.00	2	4409
11:52:15	156.00	156.50	156.50	+4.00	1	4407
11:52:00	156.00	156.50	156.50	+4.00	2	4406
11:51:56	156.00	156.50	156.50	+4.00	2	4404
11:50:06	156.00	156.50	156.50	+4.00	2	4402
11:49:39	156.00	156.50	156.00	+3.50	2	4400
11:49:38	156.00	156.50	156.00	+3.50	1	4398
11:49:35	156.00	156.50	156.50	+4.00	1	4397
11:49:30	156.00	156.50	156.50	+4.00	2	4396
11:49:16	156.00	156.50	156.50	+4.00	1	4394
11:49:16	156.00	156.50	156.00	+3.50	30	4393
11:48:28	156.00	156.50	156.00	+3.50	1	4363
11:48:19	156.00	156.50	156.00	+3.50	11	4362
11:48:18	156.00	156.50	156.50	+4.00	2	4351
11:48:16	156.00	156.50	156.50	+4.00	2	4349
11:47:24	156.00	156.50	156.00	+3.50	2	4347
11:47:00	156.00	156.50	156.50	+4.00	2	4345
11:46:54	156.00	156.50	156.50	+4.00	1	4343
11:46:26	156.00	156.50	156.50	+4.00	2	4342
11:46:12	156.50	157.00	156.50	+4.00	26	4340
11:46:12	156.50	157.00	156.50	+4.00	12	4314
11:46:12	156.50	157.00	156.50	+4.00	2	4302
11:45:58	156.50	157.00	156.50	+4.00	1	4300
11:45:58	156.50	157.00	156.50	+4.00	3	4299
11:44:48	156.50	157.00	157.00	+4.50	2	4296
11:44:36	156.50	157.00	157.00	+4.50	2	4294
11:44:14	156.50	157.00	157.00	+4.50	2	4292
11:44:13	156.50	157.00	157.00	+4.50	1	4290
11:44:03	156.50	157.00	156.50	+4.00	1	4289
11:43:53	156.50	157.00	156.50	+4.00	1	4288
11:42:46	156.50	157.00	157.00	+4.50	2	4287
11:42:20	156.50	157.00	157.00	+4.50	2	4285
11:41:33	156.50	157.00	157.00	+4.50	1	4283
11:40:56	156.50	157.00	157.00	+4.50	2	4282
11:40:10	156.50	157.00	157.00	+4.50	2	4280
11:39:52	156.50	157.00	157.00	+4.50	2	4278
11:39:38	156.50	157.00	157.00	+4.50	1	4276
11:39:06	156.50	157.00	157.00	+4.50	2	4275
11:38:52	156.50	157.00	157.00	+4.50	1	4273
11:37:24	156.50	157.00	157.00	+4.50	2	4272
11:37:15	156.50	157.00	157.00	+4.50	2	4270
11:37:01	156.50	157.00	156.50	+4.00	2	4268
11:36:47	156.50	157.00	156.50	+4.00	2	4266
11:36:44	156.50	157.00	156.50	+4.00	1	4264
11:36:26	156.50	157.00	156.50	+4.00	2	4263
11:36:11	156.50	157.00	157.00	+4.50	1	4261
11:36:09	156.50	157.00	157.00	+4.50	1	4260
11:36:07	156.50	157.00	157.00	+4.50	1	4259
11:36:06	156.50	157.00	157.00	+4.50	2	4258
11:35:43	156.50	157.00	157.00	+4.50	1	4256
11:35:40	157.00	157.50	157.00	+4.50	8	4255
11:35:40	156.50	157.00	157.00	+4.50	7	4247
11:35:29	156.50	157.00	157.00	+4.50	1	4240
11:35:25	156.50	157.00	157.00	+4.50	2	4239
11:34:56	156.50	157.00	157.00	+4.50	2	4237
11:34:36	156.50	157.00	157.00	+4.50	1	4235
11:33:52	156.50	157.00	157.00	+4.50	1	4234
11:33:35	156.50	157.00	157.00	+4.50	2	4233
11:33:31	156.50	157.00	157.00	+4.50	1	4231
11:33:00	156.50	157.00	157.00	+4.50	1	4230
11:32:57	156.50	157.00	157.00	+4.50	1	4229
11:32:28	156.50	157.00	157.00	+4.50	2	4228
11:32:02	156.50	157.00	157.00	+4.50	2	4226
11:31:46	156.50	157.00	157.00	+4.50	1	4224
11:31:45	156.50	157.00	157.00	+4.50	2	4223
11:31:35	156.50	157.00	157.00	+4.50	1	4221
11:30:50	156.50	157.00	157.00	+4.50	1	4220
11:30:00	157.00	157.50	157.00	+4.50	1	4219
11:30:00	156.50	157.50	157.50	+5.00	1	4218
11:30:00	156.50	157.50	157.50	+5.00	2	4217
11:29:59	157.00	157.50	157.00	+4.50	1	4215
11:29:55	156.50	157.50	157.50	+5.00	2	4214
11:29:10	157.00	157.50	157.00	+4.50	1	4212
11:28:41	157.00	157.50	157.00	+4.50	1	4211
11:28:09	156.50	157.50	157.50	+5.00	1	4210
11:28:05	156.50	157.00	157.00	+4.50	2	4209
11:27:57	156.50	157.00	157.00	+4.50	2	4207
11:27:41	156.50	157.00	157.00	+4.50	1	4205
11:27:41	156.50	157.00	157.00	+4.50	30	4204
11:27:31	156.50	157.00	157.00	+4.50	2	4174
11:26:15	156.50	157.00	157.00	+4.50	2	4172
11:25:49	156.50	157.00	157.00	+4.50	1	4170
11:25:28	156.50	157.00	157.00	+4.50	1	4169
11:25:03	156.50	157.00	157.00	+4.50	2	4168
11:23:53	156.50	157.00	157.00	+4.50	2	4166
11:22:48	156.00	157.00	157.00	+4.50	1	4164
11:22:35	156.00	157.00	157.00	+4.50	2	4163
11:22:35	156.00	156.50	156.50	+4.00	2	4161
11:22:34	156.00	156.50	156.00	+3.50	1	4159
11:22:09	156.00	156.50	156.50	+4.00	1	4158
11:22:08	156.00	156.50	156.50	+4.00	1	4157
11:22:05	156.00	156.50	156.50	+4.00	1	4156
11:21:48	156.50	157.00	156.50	+4.00	5	4155
11:21:31	156.00	156.50	156.50	+4.00	10	4150
11:21:31	156.00	156.50	156.50	+4.00	2	4140
11:20:52	156.00	156.50	156.50	+4.00	1	4138
11:20:17	156.00	156.50	156.50	+4.00	1	4137
11:20:07	156.00	156.50	156.50	+4.00	2	4136
11:20:07	156.00	156.50	156.50	+4.00	1	4134
11:19:49	156.00	156.50	156.50	+4.00	2	4133
11:19:29	156.00	156.50	156.50	+4.00	1	4131
11:19:09	156.00	156.50	156.50	+4.00	1	4130
11:18:30	156.50	157.00	156.50	+4.00	2	4129
11:17:39	156.00	157.00	157.00	+4.50	2	4127
11:17:28	156.00	156.50	156.50	+4.00	1	4125
11:17:26	156.00	157.00	156.00	+3.50	1	4124
11:17:26	156.00	157.00	157.00	+4.50	1	4123
11:17:26	156.00	157.00	156.00	+3.50	1	4122
11:17:06	156.00	156.50	156.50	+4.00	17	4121
11:17:05	156.00	156.50	156.50	+4.00	2	4104
11:16:53	156.50	157.00	156.50	+4.00	51	4102
11:16:28	156.50	157.00	157.00	+4.50	1	4051
11:15:45	156.50	157.00	157.00	+4.50	2	4050
11:15:33	156.50	157.00	157.00	+4.50	1	4048
11:15:32	156.50	157.00	157.00	+4.50	1	4047
11:15:15	156.50	157.00	157.00	+4.50	2	4046
11:15:11	156.50	157.00	157.00	+4.50	2	4044
11:14:59	156.50	157.00	157.00	+4.50	1	4042
11:14:46	156.50	157.00	157.00	+4.50	1	4041
11:14:28	156.50	157.00	157.00	+4.50	5	4040
11:13:25	156.50	157.00	157.00	+4.50	2	4035
11:12:43	156.50	157.00	157.00	+4.50	2	4033
11:12:26	156.50	157.00	157.00	+4.50	4	4031
11:12:05	156.50	157.00	157.00	+4.50	1	4027
11:11:41	156.50	157.00	157.00	+4.50	2	4026
11:11:34	156.50	157.00	157.00	+4.50	2	4024
11:11:15	156.50	157.00	157.00	+4.50	1	4022
11:10:28	156.50	157.00	157.00	+4.50	1	4021
11:10:15	156.50	157.00	157.00	+4.50	2	4020
11:09:24	156.50	157.00	157.00	+4.50	1	4018
11:08:43	156.50	157.00	157.00	+4.50	1	4017
11:08:16	157.00	157.50	157.00	+4.50	5	4016
11:07:47	157.00	157.50	157.50	+5.00	2	4011
11:07:36	157.00	157.50	157.50	+5.00	2	4009
11:07:02	156.50	157.50	157.50	+5.00	5	4007
11:06:50	156.50	157.00	157.00	+4.50	1	4002
11:06:44	156.50	157.50	157.50	+5.00	1	4001
11:06:30	156.50	157.00	157.00	+4.50	1	4000
11:06:17	157.00	157.50	157.00	+4.50	2	3999
11:06:04	156.50	157.50	157.50	+5.00	2	3997
11:05:19	156.50	157.00	157.00	+4.50	2	3995
11:04:37	156.50	157.00	157.00	+4.50	1	3993
11:04:26	157.00	157.50	157.00	+4.50	15	3992
11:04:26	156.50	157.00	157.00	+4.50	5	3977
11:04:14	156.50	157.00	157.00	+4.50	2	3972
11:04:03	156.50	157.00	157.00	+4.50	1	3970
11:03:43	156.50	157.00	157.00	+4.50	1	3969
11:03:39	156.50	157.00	157.00	+4.50	1	3968
11:03:32	156.50	157.00	157.00	+4.50	2	3967
11:03:20	156.50	157.00	157.00	+4.50	10	3965
11:02:51	156.50	157.00	157.00	+4.50	2	3955
11:02:34	157.00	157.50	157.00	+4.50	1	3953
11:02:34	156.50	157.00	157.00	+4.50	12	3952
11:02:24	156.50	157.00	157.00	+4.50	2	3940
11:02:17	156.50	157.00	157.00	+4.50	1	3938
11:01:44	156.50	157.00	157.00	+4.50	1	3937
11:01:37	156.50	157.00	157.00	+4.50	1	3936
11:01:22	156.50	157.00	157.00	+4.50	1	3935
11:01:17	156.50	157.00	157.00	+4.50	1	3934
11:00:51	156.50	157.00	157.00	+4.50	2	3933
11:00:49	156.50	157.00	157.00	+4.50	2	3931
11:00:46	156.50	157.00	157.00	+4.50	1	3929
11:00:34	156.50	157.00	157.00	+4.50	2	3928
11:00:22	156.50	157.00	157.00	+4.50	2	3926
11:00:08	156.50	157.00	157.00	+4.50	1	3924
10:59:28	156.50	157.00	157.00	+4.50	2	3923
10:58:44	156.50	157.00	157.00	+4.50	2	3921
10:58:42	156.50	157.00	157.00	+4.50	1	3919
10:58:12	157.00	157.50	157.00	+4.50	1	3918
10:57:54	156.50	157.50	157.50	+5.00	2	3917
10:57:54	157.00	157.50	157.00	+4.50	1	3915
10:57:30	156.50	157.00	157.00	+4.50	1	3914
10:57:30	156.50	157.00	157.00	+4.50	20	3913
10:56:01	156.50	157.00	157.00	+4.50	1	3893
10:55:36	156.50	157.00	157.00	+4.50	1	3892
10:55:26	156.50	157.00	157.00	+4.50	2	3891
10:55:24	156.50	157.00	157.00	+4.50	2	3889
10:55:17	156.50	157.00	156.50	+4.00	1	3887
10:55:14	156.50	157.00	156.50	+4.00	1	3886
10:54:46	156.50	157.00	156.50	+4.00	1	3885
10:54:38	156.50	157.00	156.50	+4.00	1	3884
10:54:29	156.50	157.50	156.50	+4.00	57	3883
10:54:29	157.00	157.50	157.00	+4.50	46	3826
10:53:49	157.00	157.50	157.00	+4.50	1	3780
10:53:20	157.00	157.50	157.50	+5.00	1	3779
10:52:58	157.00	157.50	157.50	+5.00	2	3778
10:52:52	157.00	157.50	157.00	+4.50	2	3776
10:52:00	157.00	157.50	157.50	+5.00	1	3774
10:51:20	157.00	157.50	157.50	+5.00	2	3773
10:50:40	157.00	157.50	157.50	+5.00	1	3771
10:50:38	157.00	157.50	157.50	+5.00	1	3770
10:50:30	157.00	157.50	157.50	+5.00	2	3769
10:49:27	157.00	157.50	157.00	+4.50	1	3767
10:49:24	157.50	158.00	157.50	+5.00	1	3766
10:48:48	157.50	158.00	157.50	+5.00	1	3765
10:48:28	157.00	157.50	157.50	+5.00	3	3764
10:48:28	157.00	157.50	157.50	+5.00	2	3761
10:48:02	157.00	157.50	157.50	+5.00	2	3759
10:47:59	157.00	157.50	157.50	+5.00	1	3757
10:47:52	157.50	158.00	157.50	+5.00	18	3756
10:47:15	157.50	158.00	158.00	+5.50	2	3738
10:47:07	157.50	158.00	157.50	+5.00	2	3736
10:46:53	157.50	158.00	157.50	+5.00	2	3734
10:46:42	157.50	158.00	157.50	+5.00	1	3732
10:46:36	157.50	158.00	158.00	+5.50	1	3731
10:45:53	157.50	158.00	158.00	+5.50	2	3730
10:45:34	157.50	158.00	158.00	+5.50	2	3728
10:45:18	157.50	158.00	158.00	+5.50	1	3726
10:45:12	157.50	158.00	158.00	+5.50	1	3725
10:44:50	157.50	158.00	157.50	+5.00	2	3724
10:44:03	157.50	158.00	158.00	+5.50	2	3722
10:43:24	157.50	158.00	158.00	+5.50	5	3720
10:43:23	157.00	157.50	157.50	+5.00	3	3715
10:43:23	157.00	157.50	157.50	+5.00	40	3712
10:43:13	157.00	157.50	157.50	+5.00	1	3672
10:43:11	157.00	157.50	157.50	+5.00	2	3671
10:43:06	157.00	157.50	157.50	+5.00	2	3669
10:42:52	157.00	157.50	157.50	+5.00	2	3667
10:42:37	157.00	157.50	157.50	+5.00	1	3665
10:42:36	157.00	157.50	157.50	+5.00	1	3664
10:42:29	157.00	157.50	157.50	+5.00	10	3663
10:42:22	157.00	157.50	157.50	+5.00	1	3653
10:42:13	157.00	157.50	157.50	+5.00	2	3652
10:40:38	157.00	157.50	157.50	+5.00	2	3650
10:40:23	157.00	157.50	157.50	+5.00	2	3648
10:40:18	157.00	157.50	157.50	+5.00	5	3646
10:39:57	157.00	157.50	157.50	+5.00	1	3641
10:39:07	157.00	157.50	157.50	+5.00	2	3640
10:39:04	157.00	157.50	157.50	+5.00	1	3638
10:38:33	157.00	157.50	157.50	+5.00	2	3637
10:38:10	157.00	157.50	157.00	+4.50	1	3635
10:38:10	157.00	157.50	157.50	+5.00	2	3634
10:37:54	157.00	157.50	157.00	+4.50	1	3632
10:37:29	157.00	157.50	157.00	+4.50	1	3631
10:37:16	156.50	157.50	157.50	+5.00	1	3630
10:37:02	156.50	157.00	157.00	+4.50	8	3629
10:37:02	156.50	157.00	157.00	+4.50	2	3621
10:37:02	156.50	157.00	157.00	+4.50	6	3619
10:37:02	156.50	157.00	157.00	+4.50	1	3613
10:36:49	156.50	157.00	157.00	+4.50	8	3612
10:36:47	156.50	157.00	157.00	+4.50	1	3604
10:36:22	156.50	157.00	157.00	+4.50	7	3603
10:36:15	156.50	157.00	156.50	+4.00	1	3596
10:36:09	157.00	157.50	157.00	+4.50	9	3595
10:36:09	157.00	157.50	157.00	+4.50	37	3586
10:36:09	157.00	157.50	157.00	+4.50	2	3549
10:36:04	157.00	157.50	157.50	+5.00	1	3547
10:36:04	157.00	157.50	157.00	+4.50	1	3546
10:35:42	157.00	157.50	157.50	+5.00	2	3545
10:35:04	157.00	157.50	157.00	+4.50	1	3543
10:35:03	157.00	157.50	157.50	+5.00	2	3542
10:34:53	157.00	157.50	157.50	+5.00	2	3540
10:34:43	157.00	157.50	157.00	+4.50	10	3538
10:34:35	157.00	157.50	157.50	+5.00	1	3528
10:33:55	157.00	157.50	157.50	+5.00	3	3527
10:33:29	157.00	157.50	157.50	+5.00	1	3524
10:33:14	157.00	157.50	157.50	+5.00	2	3523
10:33:03	157.00	157.50	157.50	+5.00	2	3521
10:32:45	157.00	157.50	157.50	+5.00	1	3519
10:32:43	157.00	157.50	157.00	+4.50	1	3518
10:32:34	157.00	157.50	157.00	+4.50	1	3517
10:32:05	157.00	157.50	157.00	+4.50	10	3516
10:31:55	157.00	157.50	157.50	+5.00	1	3506
10:31:28	157.00	157.50	157.00	+4.50	1	3505
10:31:13	157.00	157.50	157.50	+5.00	2	3504
10:30:58	157.00	157.50	157.50	+5.00	2	3502
10:30:45	157.00	157.50	157.50	+5.00	2	3500
10:29:38	157.00	157.50	157.00	+4.50	5	3498
10:29:31	157.00	157.50	157.50	+5.00	2	3493
10:29:23	157.00	157.50	157.50	+5.00	2	3491
10:29:14	157.00	157.50	157.50	+5.00	1	3489
10:29:09	157.00	157.50	157.50	+5.00	1	3488
10:28:49	157.00	157.50	157.50	+5.00	6	3487
10:28:44	157.00	157.50	157.50	+5.00	1	3481
10:28:17	157.00	157.50	157.50	+5.00	2	3480
10:28:00	157.00	157.50	157.50	+5.00	1	3478
10:27:39	157.00	157.50	157.50	+5.00	2	3477
10:27:33	157.00	157.50	157.50	+5.00	2	3475
10:27:22	157.00	157.50	157.50	+5.00	2	3473
10:27:00	157.00	157.50	157.50	+5.00	1	3471
10:26:54	157.00	157.50	157.50	+5.00	2	3470
10:26:34	157.00	157.50	157.50	+5.00	1	3468
10:26:12	157.00	157.50	157.50	+5.00	1	3467
10:25:49	157.00	157.50	157.50	+5.00	2	3466
10:24:51	157.00	157.50	157.00	+4.50	1	3464
10:24:51	157.00	157.50	157.50	+5.00	1	3463
10:24:50	157.00	157.50	157.00	+4.50	1	3462
10:24:27	157.50	158.00	157.50	+5.00	8	3461
10:23:56	157.50	158.00	157.50	+5.00	1	3453
10:23:53	157.50	158.00	158.00	+5.50	1	3452
10:23:21	157.00	158.00	158.00	+5.50	2	3451
10:23:16	157.00	158.00	158.00	+5.50	1	3449
10:23:12	157.50	158.00	157.50	+5.00	1	3448
10:23:08	157.00	157.50	157.50	+5.00	1	3447
10:23:07	157.00	157.50	157.50	+5.00	1	3446
10:23:07	157.00	157.50	157.50	+5.00	1	3445
10:22:50	157.00	158.00	158.00	+5.50	2	3444
10:22:42	157.00	157.50	157.50	+5.00	1	3442
10:22:19	157.50	158.00	157.50	+5.00	5	3441
10:22:19	157.50	158.00	157.50	+5.00	1	3436
10:21:52	157.50	158.00	157.50	+5.00	1	3435
10:21:52	157.50	158.00	157.50	+5.00	1	3434
10:21:46	157.00	158.00	158.00	+5.50	1	3433
10:21:41	157.00	158.00	158.00	+5.50	1	3432
10:21:41	157.50	158.00	157.50	+5.00	3	3431
10:21:41	157.50	158.00	157.50	+5.00	1	3428
10:21:38	157.50	158.00	157.50	+5.00	2	3427
10:21:31	157.50	158.00	157.50	+5.00	1	3425
10:21:31	157.00	157.50	157.50	+5.00	1	3424
10:21:25	157.50	158.00	157.50	+5.00	2	3423
10:21:25	157.00	157.50	157.50	+5.00	3	3421
10:21:25	157.50	158.00	157.50	+5.00	9	3418
10:21:25	157.50	158.00	157.50	+5.00	1	3409
10:21:20	157.50	158.00	157.50	+5.00	1	3408
10:21:12	157.50	158.00	158.00	+5.50	1	3407
10:21:03	158.00	158.50	158.00	+5.50	1	3406
10:20:58	157.50	158.00	158.00	+5.50	71	3405
10:20:58	157.00	157.50	157.50	+5.00	2	3334
10:20:58	157.00	157.50	157.50	+5.00	10	3332
10:20:58	157.50	158.00	157.50	+5.00	38	3322
10:20:53	157.50	158.00	158.00	+5.50	1	3284
10:20:53	157.50	158.00	158.00	+5.50	2	3283
10:20:51	157.50	158.00	157.50	+5.00	1	3281
10:20:43	157.50	158.00	157.50	+5.00	1	3280
10:20:43	157.50	158.00	157.50	+5.00	1	3279
10:19:45	157.50	158.00	157.50	+5.00	1	3278
10:19:08	157.50	158.00	158.00	+5.50	1	3277
10:18:52	157.50	158.50	157.50	+5.00	1	3276
10:18:48	157.50	158.50	157.50	+5.00	1	3275
10:18:48	157.50	158.50	157.50	+5.00	2	3274
10:18:48	157.50	158.50	157.50	+5.00	1	3272
10:18:46	157.50	158.50	158.50	+6.00	2	3271
10:18:36	157.50	158.50	158.50	+6.00	1	3269
10:18:31	157.50	158.50	158.50	+6.00	1	3268
10:18:31	157.50	158.50	158.50	+6.00	1	3267
10:18:25	157.50	158.50	158.50	+6.00	2	3266
10:18:23	157.50	158.00	158.00	+5.50	1	3264
10:18:23	157.50	158.00	158.00	+5.50	12	3263
10:18:22	157.50	158.00	158.00	+5.50	2	3251
10:18:22	158.00	158.50	158.00	+5.50	11	3249
10:18:16	158.00	158.50	158.00	+5.50	1	3238
10:18:10	158.00	158.50	158.00	+5.50	1	3237
10:18:10	158.00	158.50	158.00	+5.50	1	3236
10:18:10	158.00	158.50	158.00	+5.50	1	3235
10:18:08	158.00	158.50	158.00	+5.50	1	3234
10:17:49	158.00	158.50	158.00	+5.50	1	3233
10:17:23	158.00	158.50	158.00	+5.50	1	3232
10:17:00	158.00	158.50	158.50	+6.00	4	3231
10:16:32	158.00	158.50	158.50	+6.00	2	3227
10:16:20	158.00	158.50	158.00	+5.50	1	3225
10:16:00	158.00	158.50	158.50	+6.00	1	3224
10:15:57	158.00	158.50	158.50	+6.00	2	3223
10:15:51	158.00	158.50	158.50	+6.00	1	3221
10:15:46	158.00	158.50	158.50	+6.00	4	3220
10:15:42	158.00	158.50	158.00	+5.50	1	3216
10:15:42	158.00	158.50	158.00	+5.50	1	3215
10:15:28	158.00	158.50	158.00	+5.50	5	3214
10:15:22	158.00	158.50	158.50	+6.00	1	3209
10:15:18	158.00	158.50	158.00	+5.50	1	3208
10:15:16	158.00	158.50	158.00	+5.50	2	3207
10:15:16	158.00	158.50	158.50	+6.00	1	3205
10:15:06	158.50	159.00	158.50	+6.00	24	3204
10:15:02	158.50	159.00	158.50	+6.00	1	3180
10:14:56	158.50	159.00	158.50	+6.00	1	3179
10:14:42	158.50	159.00	159.00	+6.50	2	3178
10:14:42	158.50	159.00	159.00	+6.50	2	3176
10:14:33	158.50	159.00	159.00	+6.50	4	3174
10:13:32	158.50	159.00	159.00	+6.50	1	3170
10:13:30	158.50	159.00	159.00	+6.50	1	3169
10:13:29	158.50	159.00	159.00	+6.50	2	3168
10:13:19	158.50	159.00	159.00	+6.50	4	3166
10:13:10	158.50	159.00	159.00	+6.50	1	3162
10:13:00	158.50	159.00	158.50	+6.00	4	3161
10:12:52	158.50	159.00	159.00	+6.50	2	3157
10:12:24	159.00	159.50	159.00	+6.50	25	3155
10:12:16	159.00	159.50	159.50	+7.00	1	3130
10:12:13	159.00	159.50	159.50	+7.00	1	3129
10:12:06	159.00	159.50	159.50	+7.00	4	3128
10:11:59	159.00	159.50	159.00	+6.50	1	3124
10:11:46	159.00	159.50	159.00	+6.50	1	3123
10:11:40	159.00	159.50	159.00	+6.50	1	3122
10:11:03	159.00	159.50	159.00	+6.50	1	3121
10:11:02	159.00	159.50	159.50	+7.00	2	3120
10:11:02	159.00	159.50	159.50	+7.00	1	3118
10:11:01	159.00	159.50	159.50	+7.00	2	3117
10:10:53	159.00	159.50	159.00	+6.50	1	3115
10:10:52	159.00	159.50	159.50	+7.00	4	3114
10:10:37	159.00	159.50	159.50	+7.00	2	3110
10:10:33	159.00	159.50	159.00	+6.50	2	3108
10:10:33	159.00	159.50	159.00	+6.50	1	3106
10:10:29	159.00	159.50	159.50	+7.00	1	3105
10:10:08	159.00	159.50	159.00	+6.50	1	3104
10:10:04	159.00	159.50	159.00	+6.50	1	3103
10:09:45	159.00	159.50	159.00	+6.50	1	3102
10:09:39	159.00	159.50	159.50	+7.00	4	3101
10:09:21	159.00	159.50	159.00	+6.50	1	3097
10:09:06	159.00	159.50	159.50	+7.00	1	3096
10:09:05	159.00	159.50	159.50	+7.00	2	3095
10:09:03	159.00	159.50	159.50	+7.00	1	3093
10:09:01	159.00	159.50	159.50	+7.00	1	3092
10:08:36	159.00	159.50	159.50	+7.00	1	3091
10:08:33	159.00	159.50	159.50	+7.00	2	3090
10:08:32	159.00	159.50	159.00	+6.50	3	3088
10:08:25	159.00	159.50	159.50	+7.00	4	3085
10:08:17	159.00	159.50	159.50	+7.00	1	3081
10:08:09	159.00	159.50	159.50	+7.00	10	3080
10:07:57	159.00	159.50	159.00	+6.50	1	3070
10:07:48	159.00	159.50	159.50	+7.00	1	3069
10:07:43	159.00	159.50	159.00	+6.50	1	3068
10:07:29	159.00	159.50	159.00	+6.50	1	3067
10:07:23	159.00	159.50	159.00	+6.50	1	3066
10:07:22	159.00	159.50	159.50	+7.00	2	3065
10:07:16	158.50	159.00	159.00	+6.50	1	3063
10:07:12	158.50	159.00	159.00	+6.50	31	3062
10:07:12	158.50	159.00	159.00	+6.50	4	3031
10:07:09	158.50	159.00	159.00	+6.50	1	3027
10:06:56	158.50	159.00	159.00	+6.50	10	3026
10:06:33	158.50	159.00	159.00	+6.50	2	3016
10:06:33	158.50	159.00	158.50	+6.00	1	3014
10:06:10	158.50	159.00	158.50	+6.00	1	3013
10:06:05	158.50	159.00	159.00	+6.50	2	3012
10:05:58	158.50	159.00	159.00	+6.50	4	3010
10:05:54	158.50	159.00	159.00	+6.50	1	3006
10:05:41	158.50	159.00	158.50	+6.00	1	3005
10:05:32	158.50	159.00	158.50	+6.00	1	3004
10:05:08	158.50	159.00	159.00	+6.50	1	3003
10:04:50	158.50	159.00	159.00	+6.50	1	3002
10:04:45	158.50	159.00	159.00	+6.50	4	3001
10:04:43	158.50	159.00	158.50	+6.00	1	2997
10:04:23	158.50	159.00	158.50	+6.00	1	2996
10:04:19	158.50	159.00	159.00	+6.50	1	2995
10:04:18	158.50	159.00	158.50	+6.00	1	2994
10:04:17	158.50	159.00	158.50	+6.00	3	2993
10:03:52	158.50	159.00	159.00	+6.50	1	2990
10:03:45	158.50	159.00	159.00	+6.50	20	2989
10:03:41	158.50	159.00	159.00	+6.50	1	2969
10:03:37	158.50	159.00	159.00	+6.50	2	2968
10:03:31	158.50	159.00	159.00	+6.50	4	2966
10:03:22	158.50	159.00	158.50	+6.00	1	2962
10:03:19	158.50	159.00	158.50	+6.00	6	2961
10:03:12	158.50	159.00	158.50	+6.00	1	2955
10:03:09	158.50	159.00	159.00	+6.50	10	2954
10:02:45	158.50	159.00	159.00	+6.50	1	2944
10:02:44	158.50	159.00	159.00	+6.50	1	2943
10:02:29	158.50	159.00	159.00	+6.50	2	2942
10:02:27	158.50	159.00	159.00	+6.50	1	2940
10:02:18	158.50	159.00	159.00	+6.50	4	2939
10:02:05	158.50	159.00	158.50	+6.00	1	2935
10:01:52	158.50	159.00	159.00	+6.50	2	2934
10:01:32	158.50	159.00	159.00	+6.50	1	2932
10:01:22	158.50	159.00	158.50	+6.00	10	2931
10:01:18	158.50	159.00	159.00	+6.50	1	2921
10:01:13	158.50	159.00	159.00	+6.50	1	2920
10:01:08	158.50	159.00	159.00	+6.50	2	2919
10:01:04	158.50	159.00	159.00	+6.50	2	2917
10:01:04	158.50	159.00	159.00	+6.50	4	2915
10:01:01	158.50	159.00	159.00	+6.50	1	2911
10:00:58	158.50	159.00	159.00	+6.50	2	2910
10:00:51	158.50	159.00	159.00	+6.50	3	2908
10:00:47	159.00	159.50	159.00	+6.50	10	2905
10:00:46	159.00	159.50	159.00	+6.50	1	2895
10:00:43	159.00	159.50	159.00	+6.50	4	2894
10:00:37	159.00	159.50	159.50	+7.00	1	2890
10:00:35	159.00	159.50	159.00	+6.50	5	2889
10:00:11	159.00	159.50	159.50	+7.00	2	2884
10:00:02	159.00	159.50	159.50	+7.00	2	2882
09:59:51	159.00	159.50	159.50	+7.00	4	2880
09:59:47	159.00	159.50	159.00	+6.50	1	2876
09:59:46	159.00	159.50	159.50	+7.00	1	2875
09:59:45	159.00	159.50	159.50	+7.00	1	2874
09:59:40	159.00	159.50	159.50	+7.00	1	2873
09:59:39	159.00	159.50	159.50	+7.00	1	2872
09:59:35	159.00	160.00	160.00	+7.50	1	2871
09:59:30	159.50	160.00	159.50	+7.00	1	2870
09:59:23	159.50	160.00	159.50	+7.00	1	2869
09:59:22	159.50	160.00	159.50	+7.00	5	2868
09:59:03	159.00	159.50	159.50	+7.00	1	2863
09:59:03	159.00	159.50	159.50	+7.00	1	2862
09:59:01	159.00	159.50	159.50	+7.00	1	2861
09:58:59	159.00	159.50	159.50	+7.00	6	2860
09:58:56	159.00	159.50	159.50	+7.00	1	2854
09:58:54	159.00	159.50	159.50	+7.00	1	2853
09:58:53	159.00	159.50	159.50	+7.00	2	2852
09:58:51	159.50	160.00	159.50	+7.00	2	2850
09:58:41	159.50	160.00	159.50	+7.00	1	2848
09:58:40	159.00	159.50	159.50	+7.00	98	2847
09:58:40	158.50	159.00	159.00	+6.50	2	2749
09:58:37	158.50	159.50	159.50	+7.00	4	2747
09:58:37	159.00	159.50	159.00	+6.50	1	2743
09:58:36	159.00	159.50	159.00	+6.50	1	2742
09:58:25	159.00	159.50	159.50	+7.00	2	2741
09:58:18	159.00	159.50	159.00	+6.50	1	2739
09:58:16	159.00	159.50	159.00	+6.50	1	2738
09:58:13	159.00	159.50	159.00	+6.50	3	2737
09:57:58	159.00	159.50	159.00	+6.50	2	2734
09:57:54	159.00	159.50	159.00	+6.50	1	2732
09:57:53	159.00	159.50	159.50	+7.00	1	2731
09:57:51	159.00	159.50	159.00	+6.50	1	2730
09:57:44	159.00	159.50	159.00	+6.50	1	2729
09:57:43	159.00	159.50	159.00	+6.50	1	2728
09:57:41	159.00	159.50	159.00	+6.50	1	2727
09:57:41	159.00	159.50	159.00	+6.50	1	2726
09:57:39	158.50	159.00	159.00	+6.50	2	2725
09:57:39	158.50	159.00	159.00	+6.50	3	2723
09:57:39	159.00	159.50	159.00	+6.50	11	2720
09:57:31	159.00	159.50	159.00	+6.50	1	2709
09:57:29	159.00	159.50	159.00	+6.50	1	2708
09:57:29	159.00	159.50	159.00	+6.50	10	2707
09:57:28	159.00	159.50	159.50	+7.00	14	2697
09:57:26	159.00	159.50	159.00	+6.50	1	2683
09:57:24	159.00	159.50	159.50	+7.00	4	2682
09:57:21	159.00	159.50	159.00	+6.50	3	2678
09:57:20	158.50	159.00	159.00	+6.50	3	2675
09:57:19	159.00	159.50	159.00	+6.50	1	2672
09:57:19	159.00	159.50	159.00	+6.50	1	2671
09:57:17	159.00	159.50	159.00	+6.50	2	2670
09:57:12	159.00	159.50	159.00	+6.50	2	2668
09:57:10	159.00	159.50	159.00	+6.50	3	2666
09:57:06	159.00	159.50	159.50	+7.00	1	2663
09:57:05	159.00	159.50	159.00	+6.50	1	2662
09:56:55	159.00	159.50	159.00	+6.50	1	2661
09:56:53	159.00	159.50	159.00	+6.50	1	2660
09:56:40	159.00	159.50	159.00	+6.50	1	2659
09:56:36	159.00	159.50	159.50	+7.00	1	2658
09:56:29	159.00	159.50	159.50	+7.00	1	2657
09:56:25	159.00	159.50	159.50	+7.00	1	2656
09:56:12	159.00	159.50	159.50	+7.00	2	2655
09:56:12	159.00	159.50	159.00	+6.50	1	2653
09:56:11	158.50	159.00	159.00	+6.50	9	2652
09:56:11	158.50	159.00	159.00	+6.50	4	2643
09:56:02	159.00	159.50	159.00	+6.50	10	2639
09:56:01	159.00	159.50	159.00	+6.50	5	2629
09:55:55	159.00	159.50	159.00	+6.50	1	2624
09:55:44	159.00	159.50	159.00	+6.50	1	2623
09:55:26	159.00	159.50	159.00	+6.50	1	2622
09:55:19	159.00	159.50	159.00	+6.50	1	2621
09:55:15	159.00	159.50	159.00	+6.50	1	2620
09:55:06	159.00	159.50	159.00	+6.50	1	2619
09:54:59	159.00	159.50	159.00	+6.50	1	2618
09:54:57	159.00	159.50	159.50	+7.00	4	2617
09:54:55	159.00	159.50	159.50	+7.00	1	2613
09:54:53	159.00	159.50	159.00	+6.50	1	2612
09:54:40	159.00	159.50	159.00	+6.50	1	2611
09:54:37	159.00	159.50	159.50	+7.00	1	2610
09:54:31	159.00	159.50	159.50	+7.00	2	2609
09:54:31	159.00	159.50	159.00	+6.50	1	2607
09:54:31	159.00	159.50	159.00	+6.50	1	2606
09:54:31	159.00	159.50	159.50	+7.00	2	2605
09:54:25	159.00	159.50	159.50	+7.00	1	2603
09:54:21	159.00	159.50	159.50	+7.00	2	2602
09:54:21	159.00	159.50	159.50	+7.00	10	2600
09:54:21	159.00	159.50	159.50	+7.00	2	2590
09:54:19	159.00	159.50	159.00	+6.50	2	2588
09:54:15	159.00	159.50	159.50	+7.00	1	2586
09:54:13	159.00	159.50	159.50	+7.00	6	2585
09:53:44	159.00	159.50	159.50	+7.00	2	2579
09:53:44	159.00	159.50	159.50	+7.00	4	2577
09:53:16	159.00	159.50	159.50	+7.00	1	2573
09:53:13	159.00	159.50	159.00	+6.50	1	2572
09:53:04	159.00	159.50	159.50	+7.00	2	2571
09:52:49	159.00	159.50	159.50	+7.00	1	2569
09:52:45	159.00	159.50	159.50	+7.00	10	2568
09:52:41	159.00	159.50	159.50	+7.00	2	2558
09:52:41	159.00	159.50	159.00	+6.50	1	2556
09:52:40	159.00	159.50	159.00	+6.50	2	2555
09:52:38	159.00	159.50	159.50	+7.00	5	2553
09:52:37	159.00	159.50	159.50	+7.00	2	2548
09:52:30	159.00	159.50	159.50	+7.00	4	2546
09:52:24	159.00	159.50	159.50	+7.00	1	2542
09:52:15	159.00	159.50	159.50	+7.00	1	2541
09:52:02	159.00	159.50	159.50	+7.00	2	2540
09:52:00	159.00	159.50	159.50	+7.00	1	2538
09:52:00	159.00	159.50	159.00	+6.50	1	2537
09:51:55	159.00	159.50	159.00	+6.50	1	2536
09:51:49	159.00	159.50	159.50	+7.00	1	2535
09:51:44	159.00	159.50	159.50	+7.00	1	2534
09:51:29	159.00	159.50	159.00	+6.50	1	2533
09:51:25	159.00	159.50	159.50	+7.00	1	2532
09:51:17	159.00	159.50	159.50	+7.00	4	2531
09:51:16	159.00	159.50	159.50	+7.00	2	2527
09:50:56	159.00	159.50	159.50	+7.00	1	2525
09:50:53	159.00	159.50	159.50	+7.00	1	2524
09:50:51	159.00	159.50	159.50	+7.00	2	2523
09:50:47	159.00	159.50	159.00	+6.50	1	2521
09:50:45	159.00	159.50	159.50	+7.00	1	2520
09:50:38	159.00	159.50	159.50	+7.00	1	2519
09:50:36	159.00	159.50	159.50	+7.00	1	2518
09:50:32	159.00	159.50	159.50	+7.00	1	2517
09:50:29	159.00	159.50	159.50	+7.00	2	2516
09:50:28	159.00	159.50	159.50	+7.00	5	2514
09:50:24	159.00	159.50	159.50	+7.00	3	2509
09:50:16	159.00	159.50	159.50	+7.00	2	2506
09:50:14	159.00	159.50	159.00	+6.50	1	2504
09:50:11	159.00	159.50	159.50	+7.00	1	2503
09:50:06	159.00	159.50	159.50	+7.00	1	2502
09:50:03	159.00	159.50	159.50	+7.00	4	2501
09:50:03	159.00	159.50	159.00	+6.50	2	2497
09:49:42	159.00	159.50	159.50	+7.00	1	2495
09:49:36	159.50	160.00	159.50	+7.00	2	2494
09:49:29	159.50	160.00	159.50	+7.00	2	2492
09:49:27	159.50	160.00	160.00	+7.50	1	2490
09:49:26	159.50	160.00	159.50	+7.00	1	2489
09:49:24	159.50	160.00	159.50	+7.00	1	2488
09:49:21	159.50	160.00	159.50	+7.00	1	2487
09:49:21	159.50	160.00	159.50	+7.00	1	2486
09:49:21	159.50	160.00	160.00	+7.50	1	2485
09:49:20	159.50	160.00	159.50	+7.00	1	2484
09:49:19	159.50	160.00	159.50	+7.00	1	2483
09:49:15	159.50	160.00	159.50	+7.00	2	2482
09:49:07	159.50	160.00	159.50	+7.00	1	2480
09:49:07	159.50	160.00	159.50	+7.00	1	2479
09:49:06	159.50	160.00	159.50	+7.00	1	2478
09:49:04	159.50	160.00	160.00	+7.50	1	2477
09:49:03	159.50	160.00	159.50	+7.00	1	2476
09:49:02	159.50	160.00	159.50	+7.00	2	2475
09:49:01	159.50	160.00	159.50	+7.00	1	2473
09:49:01	159.50	160.00	160.00	+7.50	1	2472
09:49:01	159.50	160.00	159.50	+7.00	3	2471
09:49:01	159.50	160.00	159.50	+7.00	1	2468
09:48:57	159.50	160.00	159.50	+7.00	1	2467
09:48:54	159.50	160.00	159.50	+7.00	1	2466
09:48:53	159.50	160.00	159.50	+7.00	1	2465
09:48:53	159.50	160.00	159.50	+7.00	1	2464
09:48:52	159.50	160.00	159.50	+7.00	11	2463
09:48:50	159.50	160.00	160.00	+7.50	4	2452
09:48:48	159.50	160.00	160.00	+7.50	2	2448
09:48:42	159.50	160.00	160.00	+7.50	1	2446
09:48:38	159.50	160.00	159.50	+7.00	1	2445
09:48:29	159.50	160.00	160.00	+7.50	1	2444
09:48:25	159.50	160.00	159.50	+7.00	1	2443
09:48:24	159.50	160.00	160.00	+7.50	2	2442
09:48:21	159.50	160.00	160.00	+7.50	1	2440
09:48:16	159.50	160.00	159.50	+7.00	1	2439
09:48:16	159.50	160.00	159.50	+7.00	1	2438
09:48:15	159.50	160.00	159.50	+7.00	1	2437
09:48:11	159.50	160.00	160.00	+7.50	1	2436
09:48:09	159.50	160.00	160.00	+7.50	1	2435
09:48:08	159.50	160.00	159.50	+7.00	2	2434
09:48:05	159.50	160.00	160.00	+7.50	1	2432
09:48:04	159.50	160.00	159.50	+7.00	5	2431
09:48:02	159.50	160.00	160.00	+7.50	1	2426
09:48:02	159.50	160.00	159.50	+7.00	1	2425
09:48:00	159.50	160.00	160.00	+7.50	2	2424
09:48:00	159.50	160.00	160.00	+7.50	1	2422
09:47:56	159.50	160.00	160.00	+7.50	10	2421
09:47:55	159.50	160.00	160.00	+7.50	1	2411
09:47:42	159.50	160.00	159.50	+7.00	5	2410
09:47:42	159.50	160.00	159.50	+7.00	1	2405
09:47:41	159.50	160.00	159.50	+7.00	1	2404
09:47:39	159.50	160.00	160.00	+7.50	1	2403
09:47:38	159.50	160.00	159.50	+7.00	1	2402
09:47:36	159.50	160.00	160.00	+7.50	4	2401
09:47:35	159.50	160.00	160.00	+7.50	3	2397
09:47:34	159.50	160.00	159.50	+7.00	1	2394
09:47:34	159.50	160.00	160.00	+7.50	1	2393
09:47:33	159.50	160.00	160.00	+7.50	1	2392
09:47:31	159.50	160.00	160.00	+7.50	2	2391
09:47:31	159.50	160.00	159.50	+7.00	1	2389
09:47:30	159.50	160.00	160.00	+7.50	2	2388
09:47:29	159.50	160.00	160.00	+7.50	2	2386
09:47:29	159.00	159.50	159.50	+7.00	12	2384
09:47:29	159.00	159.50	159.50	+7.00	5	2372
09:47:29	159.00	159.50	159.50	+7.00	6	2367
09:47:29	159.00	159.50	159.50	+7.00	41	2361
09:47:29	159.00	159.50	159.50	+7.00	1	2320
09:47:29	159.00	159.50	159.50	+7.00	20	2319
09:47:28	159.00	159.50	159.50	+7.00	1	2299
09:47:27	159.00	159.50	159.00	+6.50	1	2298
09:47:27	159.00	159.50	159.50	+7.00	3	2297
09:47:26	159.00	159.50	159.50	+7.00	1	2294
09:47:23	159.00	159.50	159.50	+7.00	5	2293
09:47:23	159.00	159.50	159.50	+7.00	1	2288
09:47:23	159.00	159.50	159.50	+7.00	3	2287
09:47:23	159.00	159.50	159.50	+7.00	5	2284
09:47:22	159.00	159.50	159.50	+7.00	14	2279
09:47:22	158.50	159.00	159.00	+6.50	27	2265
09:47:22	158.50	159.00	159.00	+6.50	38	2238
09:47:22	158.50	159.00	159.00	+6.50	38	2200
09:47:22	158.50	159.00	159.00	+6.50	15	2162
09:47:22	158.50	159.00	159.00	+6.50	26	2147
09:47:22	158.50	159.00	159.00	+6.50	11	2121
09:47:22	158.50	159.00	159.00	+6.50	2	2110
09:47:22	158.50	159.00	159.00	+6.50	23	2108
09:47:21	158.50	159.00	159.00	+6.50	1	2085
09:47:20	158.50	159.00	159.00	+6.50	1	2084
09:47:19	158.50	159.00	158.50	+6.00	1	2083
09:47:12	158.50	159.00	159.00	+6.50	4	2082
09:47:01	158.50	159.00	158.50	+6.00	1	2078
09:47:01	158.50	159.00	158.50	+6.00	1	2077
09:46:56	158.50	159.00	159.00	+6.50	1	2076
09:46:55	158.50	159.00	158.50	+6.00	10	2075
09:46:54	158.50	159.00	158.50	+6.00	1	2065
09:46:54	158.50	159.00	158.50	+6.00	1	2064
09:46:50	158.50	159.00	159.00	+6.50	1	2063
09:46:48	158.50	159.00	158.50	+6.00	1	2062
09:46:45	158.50	159.00	159.00	+6.50	1	2061
09:46:42	158.50	159.00	158.50	+6.00	8	2060
09:46:24	158.00	158.50	158.50	+6.00	1	2052
09:46:23	158.00	159.00	159.00	+6.50	1	2051
09:46:23	158.00	158.50	159.00	+6.50	1	2050
09:46:23	158.00	158.50	158.50	+6.00	3	2049
09:46:21	158.00	158.50	158.50	+6.00	10	2046
09:46:20	158.00	158.50	158.50	+6.00	2	2036
09:46:19	158.00	158.50	158.00	+5.50	3	2034
09:46:17	158.00	158.50	158.00	+5.50	1	2031
09:46:12	158.00	158.50	158.50	+6.00	1	2030
09:46:12	158.00	158.50	158.50	+6.00	2	2029
09:46:02	158.00	158.50	158.50	+6.00	1	2027
09:45:56	158.00	159.00	158.00	+5.50	1	2026
09:45:48	158.50	159.00	158.50	+6.00	1	2025
09:45:40	158.50	159.00	158.50	+6.00	1	2024
09:45:35	158.00	158.50	159.00	+6.50	3	2023
09:45:35	158.00	158.50	158.50	+6.00	2	2020
09:45:30	158.50	159.00	158.50	+6.00	2	2018
09:45:30	158.50	159.00	158.50	+6.00	10	2016
09:45:29	158.50	159.00	158.50	+6.00	10	2006
09:45:28	158.50	159.00	158.50	+6.00	1	1996
09:45:26	158.50	159.00	158.50	+6.00	1	1995
09:45:21	158.50	159.00	158.50	+6.00	1	1994
09:45:11	158.50	159.00	158.50	+6.00	1	1993
09:45:10	158.50	159.00	158.50	+6.00	1	1992
09:45:10	158.50	159.00	158.50	+6.00	1	1991
09:45:10	158.00	158.50	158.50	+6.00	4	1990
09:45:10	158.50	159.00	158.50	+6.00	13	1986
09:45:10	158.50	159.00	158.50	+6.00	4	1973
09:45:09	158.50	159.00	159.00	+6.50	4	1969
09:45:09	158.50	159.00	158.50	+6.00	10	1965
09:45:06	158.50	159.00	158.50	+6.00	10	1955
09:45:04	158.50	159.00	158.50	+6.00	1	1945
09:45:01	158.50	159.00	158.50	+6.00	2	1944
09:44:56	158.50	159.00	158.50	+6.00	3	1942
09:44:52	158.50	159.00	158.50	+6.00	1	1939
09:44:48	158.50	159.00	159.00	+6.50	1	1938
09:44:45	158.50	159.00	158.50	+6.00	1	1937
09:44:44	158.50	159.00	159.00	+6.50	2	1936
09:44:42	158.50	159.00	159.00	+6.50	1	1934
09:44:37	158.50	159.00	159.00	+6.50	1	1933
09:44:35	158.50	159.00	159.00	+6.50	2	1932
09:44:19	158.50	159.00	159.00	+6.50	2	1930
09:44:19	158.50	159.00	158.50	+6.00	5	1928
09:44:15	158.50	159.00	158.50	+6.00	1	1923
09:44:07	158.50	159.00	159.00	+6.50	1	1922
09:44:05	158.50	159.00	159.00	+6.50	1	1921
09:44:03	158.50	159.00	159.00	+6.50	1	1920
09:44:02	158.50	159.00	158.50	+6.00	1	1919
09:44:01	158.50	159.00	159.00	+6.50	1	1918
09:44:00	158.50	159.00	159.00	+6.50	2	1917
09:43:56	158.50	159.00	159.00	+6.50	4	1915
09:43:52	158.50	159.00	158.50	+6.00	1	1911
09:43:52	158.50	159.00	159.00	+6.50	2	1910
09:43:48	158.50	159.00	158.50	+6.00	1	1908
09:43:48	158.50	159.00	159.00	+6.50	1	1907
09:43:47	158.50	159.00	159.00	+6.50	1	1906
09:43:47	158.50	159.00	159.00	+6.50	1	1905
09:43:47	158.50	159.00	158.50	+6.00	1	1904
09:43:45	158.50	159.00	159.00	+6.50	20	1903
09:43:42	158.50	159.00	159.00	+6.50	1	1883
09:43:42	158.50	159.00	159.00	+6.50	1	1882
09:43:30	158.50	159.00	159.00	+6.50	1	1881
09:43:30	158.50	159.00	159.00	+6.50	1	1880
09:43:28	158.50	159.00	158.50	+6.00	1	1879
09:43:28	158.50	159.00	159.00	+6.50	1	1878
09:43:26	158.50	159.00	159.00	+6.50	2	1877
09:43:25	158.50	159.00	159.00	+6.50	2	1875
09:43:24	158.50	159.00	158.50	+6.00	1	1873
09:43:23	158.00	158.50	158.50	+6.00	12	1872
09:43:23	158.00	158.50	158.50	+6.00	6	1860
09:43:23	158.00	158.50	158.50	+6.00	15	1854
09:43:23	158.00	158.50	158.50	+6.00	4	1839
09:43:23	158.00	158.50	158.50	+6.00	11	1835
09:43:23	158.00	158.50	158.50	+6.00	4	1824
09:43:23	158.00	158.50	158.50	+6.00	16	1820
09:43:23	158.00	158.50	158.50	+6.00	23	1804
09:43:23	158.00	158.50	158.50	+6.00	1	1781
09:43:23	158.00	158.50	158.50	+6.00	30	1780
09:43:19	158.00	158.50	158.50	+6.00	1	1750
09:43:17	158.00	158.50	158.50	+6.00	1	1749
09:43:17	158.00	158.50	158.50	+6.00	2	1748
09:43:17	158.00	158.50	158.50	+6.00	1	1746
09:43:17	158.00	158.50	158.50	+6.00	1	1745
09:43:16	158.00	158.50	158.50	+6.00	6	1744
09:43:16	158.00	158.50	158.50	+6.00	4	1738
09:43:16	157.50	158.00	158.00	+5.50	176	1734
09:43:16	157.50	158.00	157.50	+5.00	1	1558
09:43:15	157.50	158.00	157.50	+5.00	1	1557
09:43:11	157.50	158.00	157.50	+5.00	1	1556
09:43:04	157.50	158.00	157.50	+5.00	1	1555
09:42:59	157.50	158.00	158.00	+5.50	1	1554
09:42:59	157.50	158.00	157.50	+5.00	1	1553
09:42:57	157.50	158.00	157.50	+5.00	1	1552
09:42:54	157.50	158.00	158.00	+5.50	25	1551
09:42:52	157.50	158.00	157.50	+5.00	1	1526
09:42:42	157.50	158.00	158.00	+5.50	4	1525
09:42:33	157.50	158.00	157.50	+5.00	1	1521
09:42:21	157.00	157.50	157.50	+5.00	1	1520
09:42:21	157.00	157.50	157.50	+5.00	4	1519
09:42:21	157.50	158.00	157.50	+5.00	25	1515
09:42:20	157.50	158.00	157.50	+5.00	5	1490
09:42:16	157.50	158.00	157.50	+5.00	1	1485
09:42:16	157.50	158.00	158.00	+5.50	1	1484
09:42:08	157.50	158.00	158.00	+5.50	2	1483
09:42:02	157.50	158.00	157.50	+5.00	1	1481
09:42:02	157.50	158.00	157.50	+5.00	1	1480
09:41:55	157.50	158.00	157.50	+5.00	1	1479
09:41:50	157.50	158.00	157.50	+5.00	2	1478
09:41:49	157.50	158.00	157.50	+5.00	1	1476
09:41:46	157.50	158.00	157.50	+5.00	2	1475
09:41:45	157.50	158.00	158.00	+5.50	1	1473
09:41:41	157.50	158.00	158.00	+5.50	2	1472
09:41:38	157.50	158.00	158.00	+5.50	1	1470
09:41:32	157.50	158.00	158.00	+5.50	1	1469
09:41:29	157.50	158.00	158.00	+5.50	4	1468
09:41:24	157.50	158.00	158.00	+5.50	2	1464
09:41:22	157.50	158.00	157.50	+5.00	2	1462
09:41:13	157.50	158.00	157.50	+5.00	5	1460
09:41:07	157.50	158.00	157.50	+5.00	1	1455
09:41:03	157.50	158.00	157.50	+5.00	1	1454
09:41:02	157.50	158.00	158.00	+5.50	1	1453
09:40:51	157.50	158.00	157.50	+5.00	6	1452
09:40:39	157.50	158.00	158.00	+5.50	1	1446
09:40:38	157.50	158.00	158.00	+5.50	1	1445
09:40:28	157.50	158.00	158.00	+5.50	2	1444
09:40:15	157.50	158.00	158.00	+5.50	4	1442
09:40:11	157.50	158.00	157.50	+5.00	5	1438
09:40:06	157.50	158.00	158.00	+5.50	1	1433
09:39:59	157.50	158.00	158.00	+5.50	1	1432
09:39:58	157.50	158.00	158.00	+5.50	1	1431
09:39:57	157.50	158.00	158.00	+5.50	4	1430
09:39:55	157.50	158.00	158.00	+5.50	1	1426
09:39:54	157.50	158.00	158.00	+5.50	1	1425
09:39:53	157.50	158.00	158.00	+5.50	10	1424
09:39:51	157.50	158.00	158.00	+5.50	2	1414
09:39:51	157.50	158.00	158.00	+5.50	1	1412
09:39:50	157.50	158.00	158.00	+5.50	1	1411
09:39:47	157.50	158.00	158.00	+5.50	3	1410
09:39:45	157.50	158.00	158.00	+5.50	3	1407
09:39:43	157.50	158.00	158.00	+5.50	1	1404
09:39:40	157.50	158.00	158.00	+5.50	10	1403
09:39:40	157.50	158.00	158.00	+5.50	2	1393
09:39:29	157.00	157.50	157.50	+5.00	106	1391
09:39:29	157.00	157.50	157.50	+5.00	4	1285
09:39:27	156.50	157.00	157.00	+4.50	11	1281
09:39:27	156.50	157.00	157.00	+4.50	17	1270
09:39:27	156.50	157.00	157.00	+4.50	41	1253
09:39:27	156.50	157.00	157.00	+4.50	4	1212
09:39:02	156.50	157.00	157.00	+4.50	4	1208
09:38:56	156.50	157.00	157.00	+4.50	2	1204
09:38:21	156.50	157.00	157.00	+4.50	1	1202
09:38:04	156.50	157.00	157.00	+4.50	2	1201
09:38:02	156.50	157.00	156.50	+4.00	3	1199
09:37:48	156.50	157.00	157.00	+4.50	4	1196
09:37:42	156.50	157.00	156.50	+4.00	1	1192
09:37:28	156.50	157.00	157.00	+4.50	1	1191
09:37:20	156.50	157.00	156.50	+4.00	1	1190
09:37:16	156.50	157.00	156.50	+4.00	1	1189
09:37:13	156.50	157.00	156.50	+4.00	1	1188
09:37:02	156.50	157.00	156.50	+4.00	1	1187
09:36:53	156.50	157.00	156.50	+4.00	1	1186
09:36:44	156.50	157.00	156.50	+4.00	1	1185
09:36:35	156.50	157.00	157.00	+4.50	4	1184
09:36:29	156.50	157.00	156.50	+4.00	3	1180
09:36:28	156.50	157.00	157.00	+4.50	2	1177
09:36:25	156.50	157.00	156.50	+4.00	1	1175
09:36:23	156.50	157.00	156.50	+4.00	1	1174
09:36:17	156.50	157.00	156.50	+4.00	1	1173
09:36:11	156.50	157.00	157.00	+4.50	2	1172
09:36:00	156.50	157.00	157.00	+4.50	1	1170
09:35:40	156.50	157.00	157.00	+4.50	1	1169
09:35:38	156.50	157.00	156.50	+4.00	2	1168
09:35:34	156.50	157.00	156.50	+4.00	1	1166
09:35:22	156.50	157.00	157.00	+4.50	4	1165
09:35:16	156.50	157.00	156.50	+4.00	10	1161
09:35:16	156.50	157.00	156.50	+4.00	1	1151
09:35:15	156.50	157.00	156.50	+4.00	1	1150
09:35:10	156.50	157.00	156.50	+4.00	1	1149
09:35:00	156.50	157.00	157.00	+4.50	1	1148
09:34:59	156.50	157.00	156.50	+4.00	1	1147
09:34:58	156.50	157.00	156.50	+4.00	1	1146
09:34:55	156.50	157.00	156.50	+4.00	1	1145
09:34:54	156.50	157.00	156.50	+4.00	1	1144
09:34:40	156.50	157.00	156.50	+4.00	2	1143
09:34:24	156.50	157.00	156.50	+4.00	1	1141
09:34:19	156.50	157.00	157.00	+4.50	1	1140
09:34:13	156.50	157.00	156.50	+4.00	1	1139
09:34:08	156.50	157.00	157.00	+4.50	4	1138
09:34:02	156.50	157.00	156.50	+4.00	1	1134
09:34:00	156.50	157.00	157.00	+4.50	2	1133
09:34:00	156.50	157.00	157.00	+4.50	1	1131
09:33:09	156.50	157.00	157.00	+4.50	1	1130
09:33:00	156.50	157.00	157.00	+4.50	1	1129
09:32:55	156.50	157.00	157.00	+4.50	4	1128
09:32:51	156.50	157.00	156.50	+4.00	1	1124
09:32:51	156.50	157.00	156.50	+4.00	1	1123
09:32:43	156.50	157.00	156.50	+4.00	1	1122
09:32:38	156.50	157.00	156.50	+4.00	1	1121
09:32:35	156.50	157.00	156.50	+4.00	1	1120
09:32:34	156.50	157.00	156.50	+4.00	1	1119
09:32:15	157.00	157.50	157.00	+4.50	12	1118
09:32:15	157.00	157.50	157.00	+4.50	1	1106
09:32:14	157.00	157.50	157.00	+4.50	1	1105
09:32:10	157.00	157.50	157.00	+4.50	1	1104
09:32:03	157.00	157.50	157.00	+4.50	1	1103
09:32:03	157.00	157.50	157.00	+4.50	1	1102
09:32:00	157.00	157.50	157.00	+4.50	1	1101
09:31:58	157.00	157.50	157.00	+4.50	1	1100
09:31:56	157.00	157.50	157.00	+4.50	1	1099
09:31:55	157.00	157.50	157.00	+4.50	1	1098
09:31:46	157.00	157.50	157.00	+4.50	1	1097
09:31:46	157.00	157.50	157.50	+5.00	1	1096
09:31:41	157.00	157.50	157.50	+5.00	4	1095
09:31:34	157.00	157.50	157.00	+4.50	1	1091
09:31:09	157.00	157.50	157.50	+5.00	1	1090
09:31:06	157.00	157.50	157.00	+4.50	1	1089
09:31:02	157.00	157.50	157.00	+4.50	1	1088
09:30:47	157.00	157.50	157.50	+5.00	1	1087
09:30:41	157.00	157.50	157.50	+5.00	2	1086
09:30:28	157.00	157.50	157.50	+5.00	4	1084
09:29:51	157.00	157.50	157.50	+5.00	2	1080
09:29:39	157.00	157.50	157.50	+5.00	2	1078
09:29:15	157.00	157.50	157.50	+5.00	3	1076
09:29:14	157.00	157.50	157.00	+4.50	1	1073
09:29:14	157.00	157.50	157.50	+5.00	4	1072
09:28:58	157.00	157.50	157.50	+5.00	1	1068
09:28:50	157.00	157.50	157.50	+5.00	2	1067
09:28:42	157.00	157.50	157.00	+4.50	2	1065
09:28:33	157.00	157.50	157.00	+4.50	1	1063
09:28:03	157.00	157.50	157.50	+5.00	1	1062
09:28:01	157.00	157.50	157.50	+5.00	4	1061
09:28:00	157.00	157.50	157.50	+5.00	1	1057
09:28:00	157.00	157.50	157.00	+4.50	1	1056
09:27:58	157.00	157.50	157.00	+4.50	1	1055
09:27:44	157.00	157.50	157.00	+4.50	1	1054
09:27:35	157.00	157.50	157.00	+4.50	1	1053
09:27:19	157.00	157.50	157.00	+4.50	1	1052
09:27:18	157.00	157.50	157.50	+5.00	1	1051
09:27:17	157.00	157.50	157.50	+5.00	1	1050
09:27:13	157.00	157.50	157.50	+5.00	1	1049
09:27:09	157.00	157.50	157.50	+5.00	5	1048
09:27:03	157.00	157.50	157.50	+5.00	1	1043
09:27:02	157.00	157.50	157.00	+4.50	1	1042
09:27:01	157.00	157.50	157.50	+5.00	2	1041
09:26:59	157.00	157.50	157.00	+4.50	1	1039
09:26:52	157.00	157.50	157.50	+5.00	2	1038
09:26:51	157.00	157.50	157.50	+5.00	1	1036
09:26:50	157.00	157.50	157.00	+4.50	1	1035
09:26:48	157.00	157.50	157.50	+5.00	3	1034
09:26:48	157.00	157.50	157.50	+5.00	2	1031
09:26:48	157.00	157.50	157.00	+4.50	2	1029
09:26:47	157.50	158.00	157.50	+5.00	17	1027
09:26:47	157.50	158.00	157.50	+5.00	1	1010
09:26:47	157.50	158.00	158.00	+5.50	4	1009
09:26:47	157.50	158.00	157.50	+5.00	3	1005
09:26:39	157.50	158.00	157.50	+5.00	1	1002
09:26:36	157.50	158.00	157.50	+5.00	1	1001
09:26:36	157.50	158.00	157.50	+5.00	1	1000
09:26:35	157.50	158.00	157.50	+5.00	1	999
09:26:26	157.50	158.00	157.50	+5.00	1	998
09:26:25	157.50	158.00	157.50	+5.00	5	997
09:26:25	157.50	158.00	157.50	+5.00	10	992
09:26:24	157.50	158.00	157.50	+5.00	1	982
09:26:22	157.50	158.00	157.50	+5.00	1	981
09:26:21	157.50	158.00	157.50	+5.00	1	980
09:26:20	157.50	158.00	157.50	+5.00	1	979
09:26:19	157.50	158.00	157.50	+5.00	5	978
09:26:18	157.50	158.00	157.50	+5.00	1	973
09:26:16	157.50	158.00	157.50	+5.00	1	972
09:26:14	157.50	158.00	157.50	+5.00	5	971
09:26:13	157.50	158.00	157.50	+5.00	1	966
09:26:07	157.50	158.00	157.50	+5.00	1	965
09:26:05	157.50	158.00	157.50	+5.00	5	964
09:26:03	157.50	158.00	157.50	+5.00	1	959
09:26:01	157.50	158.00	157.50	+5.00	1	958
09:25:57	157.00	157.50	157.50	+5.00	33	957
09:25:57	157.00	157.50	157.50	+5.00	4	924
09:25:57	157.00	157.50	157.50	+5.00	2	920
09:25:56	157.00	157.50	157.50	+5.00	1	918
09:25:52	157.00	157.50	157.50	+5.00	1	917
09:25:51	157.00	157.50	157.50	+5.00	10	916
09:25:50	157.00	157.50	157.00	+4.50	10	906
09:25:48	157.00	157.50	157.00	+4.50	1	896
09:25:40	157.00	157.50	157.50	+5.00	1	895
09:25:39	157.00	157.50	157.50	+5.00	1	894
09:25:35	157.00	157.50	157.00	+4.50	1	893
09:25:34	157.00	157.50	157.50	+5.00	4	892
09:25:34	157.00	157.50	157.50	+5.00	1	888
09:25:30	157.00	157.50	157.50	+5.00	1	887
09:25:28	157.00	157.50	157.00	+4.50	1	886
09:25:25	157.00	157.50	157.50	+5.00	1	885
09:25:25	157.00	157.50	157.00	+4.50	1	884
09:25:25	157.00	157.50	157.50	+5.00	1	883
09:25:23	157.00	157.50	157.50	+5.00	3	882
09:25:23	157.00	157.50	157.50	+5.00	5	879
09:25:22	156.50	157.00	157.00	+4.50	39	874
09:25:22	156.50	157.00	157.00	+4.50	10	835
09:25:20	156.50	157.00	157.00	+4.50	1	825
09:25:11	156.50	157.00	157.00	+4.50	2	824
09:25:05	156.50	157.00	157.00	+4.50	2	822
09:24:44	156.50	157.00	157.00	+4.50	5	820
09:24:42	156.50	157.00	157.00	+4.50	10	815
09:24:25	156.50	157.00	157.00	+4.50	2	805
09:24:25	156.50	157.00	157.00	+4.50	5	803
09:24:24	156.50	157.00	157.00	+4.50	1	798
09:24:20	156.50	157.00	157.00	+4.50	4	797
09:24:19	156.50	157.00	157.00	+4.50	1	793
09:24:11	156.50	157.00	157.00	+4.50	1	792
09:24:08	156.50	157.00	157.00	+4.50	1	791
09:24:07	156.50	157.00	157.00	+4.50	1	790
09:24:06	156.50	157.00	156.50	+4.00	1	789
09:23:58	156.50	157.00	157.00	+4.50	10	788
09:23:43	156.50	157.00	157.00	+4.50	2	778
09:23:40	156.50	157.00	156.50	+4.00	1	776
09:23:39	156.50	157.00	156.50	+4.00	1	775
09:23:32	156.50	157.00	156.50	+4.00	5	774
09:23:31	156.50	157.00	157.00	+4.50	5	769
09:23:26	156.50	157.00	157.00	+4.50	1	764
09:23:25	156.50	157.00	157.00	+4.50	2	763
09:23:24	156.50	157.00	157.00	+4.50	5	761
09:23:21	156.50	157.00	157.00	+4.50	2	756
09:23:07	156.50	157.00	157.00	+4.50	4	754
09:23:07	156.50	157.00	157.00	+4.50	1	750
09:22:55	156.50	157.00	157.00	+4.50	10	749
09:22:51	156.50	157.00	157.00	+4.50	2	739
09:22:51	156.50	157.00	157.00	+4.50	1	737
09:22:46	156.50	157.00	157.00	+4.50	2	736
09:22:36	156.50	157.00	156.50	+4.00	1	734
09:22:35	156.50	157.00	157.00	+4.50	2	733
09:22:32	156.50	157.00	157.00	+4.50	2	731
09:22:18	156.50	157.00	156.50	+4.00	5	729
09:22:13	156.50	157.00	156.50	+4.00	3	724
09:22:07	156.50	157.00	156.50	+4.00	2	721
09:22:06	156.50	157.00	157.00	+4.50	1	719
09:22:03	156.00	156.50	156.50	+4.00	2	718
09:22:03	156.50	157.00	156.50	+4.00	11	716
09:22:01	156.50	157.00	157.00	+4.50	1	705
09:22:00	156.50	157.00	157.00	+4.50	4	704
09:21:57	156.50	157.00	157.00	+4.50	7	700
09:21:57	156.50	157.00	156.50	+4.00	1	693
09:21:55	156.50	157.00	157.00	+4.50	13	692
09:21:55	156.50	157.00	157.00	+4.50	1	679
09:21:55	156.50	157.00	157.00	+4.50	2	678
09:21:53	156.00	156.50	156.50	+4.00	76	676
09:21:53	155.50	156.00	156.00	+3.50	11	600
09:21:53	155.50	156.00	156.00	+3.50	65	589
09:21:53	155.50	156.00	156.00	+3.50	4	524
09:21:30	155.50	156.00	156.00	+3.50	2	520
09:20:53	155.50	156.00	156.00	+3.50	1	518
09:20:40	155.50	156.00	156.00	+3.50	4	517
09:20:37	155.50	156.00	155.50	+3.00	1	513
09:20:25	155.50	156.00	155.50	+3.00	1	512
09:20:13	155.50	156.00	155.50	+3.00	1	511
09:19:26	155.50	156.00	156.00	+3.50	4	510
09:19:01	155.50	156.00	155.50	+3.00	1	506
09:18:34	155.50	156.00	155.50	+3.00	1	505
09:18:17	155.00	155.50	155.50	+3.00	19	504
09:18:13	155.00	155.50	155.50	+3.00	4	485
09:17:58	155.00	155.50	155.50	+3.00	1	481
09:17:50	155.00	155.50	155.50	+3.00	2	480
09:17:12	155.00	155.50	155.50	+3.00	1	478
09:17:00	155.00	156.00	156.00	+3.50	4	477
09:16:46	155.50	156.00	155.50	+3.00	6	473
09:16:46	155.50	156.00	155.50	+3.00	7	467
09:16:46	155.50	156.00	155.50	+3.00	8	460
09:16:46	155.50	156.00	155.50	+3.00	5	452
09:16:44	155.50	156.00	156.00	+3.50	1	447
09:16:33	155.50	156.00	156.00	+3.50	3	446
09:16:00	155.50	156.00	156.00	+3.50	2	443
09:15:41	155.50	156.00	156.00	+3.50	2	441
09:15:25	155.50	156.00	155.50	+3.00	1	439
09:15:17	155.50	156.00	156.00	+3.50	1	438
09:15:14	155.50	156.00	156.00	+3.50	1	437
09:14:52	155.50	156.00	156.00	+3.50	1	436
09:14:39	155.50	156.00	155.50	+3.00	1	435
09:14:35	155.50	156.00	155.50	+3.00	2	434
09:14:31	155.50	156.00	155.50	+3.00	1	432
09:14:31	155.50	156.00	155.50	+3.00	2	431
09:14:28	155.50	156.00	156.00	+3.50	1	429
09:14:21	155.50	156.00	156.00	+3.50	4	428
09:14:04	155.50	156.00	155.50	+3.00	1	424
09:13:55	155.50	156.00	156.00	+3.50	1	423
09:13:43	155.50	156.00	155.50	+3.00	1	422
09:13:42	155.50	156.00	155.50	+3.00	1	421
09:13:38	155.50	156.00	155.50	+3.00	2	420
09:13:37	155.50	156.00	156.00	+3.50	1	418
09:13:36	155.50	156.00	155.50	+3.00	2	417
09:13:36	155.50	156.00	155.50	+3.00	5	415
09:13:35	155.50	156.00	155.50	+3.00	2	410
09:13:31	155.50	156.00	155.50	+3.00	1	408
09:13:26	155.50	156.00	155.50	+3.00	1	407
09:13:24	155.50	156.00	155.50	+3.00	1	406
09:13:24	155.50	156.00	155.50	+3.00	1	405
09:13:14	155.50	156.00	155.50	+3.00	1	404
09:12:59	155.50	156.00	155.50	+3.00	1	403
09:12:58	155.50	156.00	156.00	+3.50	1	402
09:12:57	155.50	156.00	156.00	+3.50	1	401
09:12:52	155.50	156.00	156.00	+3.50	1	400
09:12:37	155.50	156.00	156.00	+3.50	2	399
09:12:35	155.50	156.00	156.00	+3.50	1	397
09:12:30	155.50	156.00	156.00	+3.50	1	396
09:12:29	155.50	156.00	156.00	+3.50	12	395
09:12:20	155.50	156.00	156.00	+3.50	1	383
09:12:19	155.50	156.00	156.00	+3.50	1	382
09:12:17	155.50	156.00	156.00	+3.50	1	381
09:12:12	155.50	156.00	156.00	+3.50	1	380
09:12:12	155.50	156.00	156.00	+3.50	1	379
09:12:11	155.50	156.00	156.00	+3.50	1	378
09:12:10	155.50	156.00	155.50	+3.00	1	377
09:12:09	155.50	156.00	156.00	+3.50	1	376
09:12:08	155.50	156.00	156.00	+3.50	1	375
09:12:07	155.50	156.00	156.00	+3.50	10	374
09:12:04	155.50	156.00	156.00	+3.50	1	364
09:12:03	155.50	156.00	156.00	+3.50	1	363
09:11:59	155.50	156.00	156.00	+3.50	1	362
09:11:58	155.50	156.00	156.00	+3.50	1	361
09:11:57	155.50	156.00	156.00	+3.50	1	360
09:11:57	155.00	155.50	155.50	+3.00	24	359
09:11:56	155.00	155.50	155.50	+3.00	1	335
09:11:55	155.00	155.50	155.50	+3.00	1	334
09:11:52	155.00	155.50	155.50	+3.00	6	333
09:11:46	155.00	155.50	155.50	+3.00	1	327
09:11:46	155.00	155.50	155.50	+3.00	1	326
09:11:33	155.00	155.50	155.50	+3.00	1	325
09:11:22	155.00	155.50	155.50	+3.00	4	324
09:10:49	155.00	155.50	155.00	+2.50	1	320
09:10:38	155.00	155.50	155.50	+3.00	1	319
09:10:35	154.50	155.00	155.00	+2.50	1	318
09:10:34	154.50	155.00	155.00	+2.50	1	317
09:10:34	154.50	155.00	155.00	+2.50	18	316
09:10:30	154.50	155.00	155.00	+2.50	2	298
09:10:08	154.50	155.00	155.00	+2.50	1	296
09:10:01	154.50	155.00	154.50	+2.00	1	295
09:09:43	154.50	155.00	155.00	+2.50	1	294
09:09:39	155.00	155.50	155.00	+2.50	1	293
09:09:37	155.00	155.50	155.00	+2.50	10	292
09:09:30	154.50	155.00	155.00	+2.50	2	282
09:09:25	154.50	155.00	155.00	+2.50	1	280
09:09:20	154.50	155.00	155.00	+2.50	1	279
09:09:15	154.50	155.00	155.00	+2.50	1	278
09:09:14	154.50	155.00	155.00	+2.50	3	277
09:09:07	154.50	155.00	155.00	+2.50	1	274
09:09:07	154.50	155.00	155.00	+2.50	1	273
09:09:06	155.00	155.50	155.00	+2.50	7	272
09:09:06	155.00	155.50	155.00	+2.50	1	265
09:09:06	155.00	155.50	155.00	+2.50	1	264
09:09:06	155.00	155.50	155.00	+2.50	1	263
09:09:06	155.00	155.50	155.00	+2.50	1	262
09:08:45	155.00	155.50	155.00	+2.50	1	261
09:08:33	155.00	155.50	155.00	+2.50	2	260
09:08:33	155.00	155.50	155.00	+2.50	3	258
09:08:33	155.00	155.50	155.00	+2.50	1	255
09:08:32	155.50	156.00	155.50	+3.00	19	254
09:08:27	155.50	156.00	155.50	+3.00	1	235
09:08:27	155.50	156.00	155.50	+3.00	5	234
09:08:22	155.50	156.00	155.50	+3.00	6	229
09:08:18	155.50	156.00	156.00	+3.50	3	223
09:08:18	155.50	156.00	155.50	+3.00	3	220
09:08:15	155.50	156.00	155.50	+3.00	2	217
09:08:13	155.50	156.00	156.00	+3.50	4	215
09:08:11	155.50	156.00	155.50	+3.00	1	211
09:08:03	155.50	156.00	155.50	+3.00	1	210
09:07:59	155.50	156.00	156.00	+3.50	5	209
09:07:59	155.50	156.00	156.00	+3.50	2	204
09:07:58	155.00	155.50	155.50	+3.00	8	202
09:07:56	155.00	155.50	155.50	+3.00	9	194
09:07:55	155.00	155.50	155.50	+3.00	1	185
09:07:55	155.00	155.50	155.50	+3.00	1	184
09:07:55	154.50	155.00	155.00	+2.50	56	183
09:07:55	154.50	155.00	155.00	+2.50	1	127
09:07:54	154.50	155.00	155.00	+2.50	2	126
09:07:48	154.50	155.00	155.00	+2.50	2	124
09:07:48	154.50	155.00	155.00	+2.50	1	122
09:07:46	154.50	155.00	155.00	+2.50	10	121
09:07:44	154.00	154.50	154.50	+2.00	22	111
09:07:44	154.00	154.50	154.50	+2.00	2	89
09:07:34	154.00	154.50	154.50	+2.00	4	87
09:07:34	154.00	154.50	154.50	+2.00	2	83
09:07:31	153.50	154.00	154.00	+1.50	31	81
09:07:31	153.50	154.00	154.00	+1.50	2	50
09:07:27	153.50	154.00	153.50	+1.00	1	48
09:07:25	153.50	154.00	153.50	+1.00	1	47
09:07:23	153.50	154.00	153.50	+1.00	10	46
09:07:17	153.50	154.00	153.50	+1.00	1	36
09:07:03	153.50	154.00	153.50	+1.00	1	35
09:06:57	153.50	154.00	153.50	+1.00	1	34
09:06:30	153.50	154.00	153.50	+1.00	1	33
09:06:15	153.50	154.00	153.50	+1.00	1	32
09:05:43	153.50	154.00	153.50	+1.00	1	31
09:05:22	153.00	153.50	153.50	+1.00	1	30
09:05:21	153.00	153.50	153.50	+1.00	10	29
09:04:49	153.00	153.50	153.00	+0.50	1	19
09:04:46	153.00	153.50	153.50	+1.00	1	18
09:04:45	152.50	153.00	153.00	+0.50	1	17
09:04:14	152.50	153.50	152.50	0	1	16
09:04:03	152.50	153.00	153.00	+0.50	1	15
09:04:03	153.00	153.50	153.00	+0.50	1	14
09:03:46	153.00	153.50	153.00	+0.50	1	13
09:03:36	153.00	153.50	153.00	+0.50	1	12
09:03:22	153.00	153.50	153.00	+0.50	2	11
09:02:18	153.00	153.50	153.00	+0.50	1	9
09:01:41	153.00	153.50	153.00	+0.50	1	8
09:01:04	153.00	153.50	153.00	+0.50	1	7
09:00:02	--	--	153.00	+0.50	6	6

　

其他人也逛...

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值100, 000元

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 16 Pro (256G)

vivo X200 Pro 5G (16G/512G)

【王品集團】陶板屋套餐禮券15張

PChome 購物儲值1, 000元

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

AirPods 4 主動式降噪款

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

SAMSUNG Galaxy A55 5G (8G/256G)

【台股盤後】封關前量縮狹幅整...

博盛半導體掛牌上櫃盤中股價上...

我的自選股

即時重大訊息

‧【盤前焦點】台股橫向整理留意...
‧川普2.0挑戰貿協3策略助台廠因...
‧建新：切入智慧物流與天然氣管...

加密貨幣

比特幣BTC	97883.51	-792.40	-0.80%
以太幣ETH	3425.46	-66.50	-1.90%
瑞波幣XRP	2.24	-0.08	-3.64%
比特幣現金BCH	451.87	-18.40	-3.91%
萊特幣LTC	106.54	-1.78	-1.65%
卡達幣ADA	0.886375	-0.05	-5.35%
波場幣TRX	0.254617	0.00	-0.67%
恆星幣XLM	0.369591	-0.03	-8.06%

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。