最新[公告] 元大金:元大金控代子公司元大證券越南補充公告Chairman of the Council of Members異動事熱門[公告] 三圓:公告本公司本週到期票據、應償還借款及利息等相關資訊

更新報價

台　聚 (1304) 塑膠工業上市台聚集團

13.00 ▲+0.80 +6.56% 1.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	10,389	13.00	3	13.05	48	12.30	13.10	12.15	12.20

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	13.00	13.05	13.00	+0.80	23	10389
13:30:00	13.00	13.05	13.00	+0.80	264	10366
13:24:51	13.00	13.05	13.05	+0.85	7	10102
13:24:49	13.00	13.05	13.05	+0.85	2	10095
13:24:44	13.00	13.05	13.05	+0.85	1	10093
13:24:28	13.00	13.05	13.05	+0.85	2	10092
13:24:26	13.00	13.05	13.00	+0.80	1	10090
13:24:26	13.00	13.05	13.05	+0.85	9	10089
13:24:20	13.00	13.05	13.05	+0.85	5	10080
13:24:19	13.00	13.05	13.05	+0.85	1	10075
13:24:13	13.00	13.05	13.05	+0.85	1	10074
13:24:07	13.00	13.05	13.05	+0.85	3	10073
13:23:55	13.00	13.05	13.05	+0.85	6	10070
13:23:47	13.00	13.05	13.05	+0.85	2	10064
13:23:46	13.00	13.05	13.00	+0.80	1	10062
13:23:41	13.00	13.05	13.05	+0.85	1	10061
13:23:39	13.00	13.05	13.05	+0.85	1	10060
13:23:32	13.00	13.05	13.05	+0.85	5	10059
13:23:15	13.00	13.05	13.05	+0.85	1	10054
13:23:11	13.00	13.05	13.05	+0.85	2	10053
13:23:03	13.00	13.05	13.05	+0.85	1	10051
13:23:00	13.00	13.05	13.05	+0.85	2	10050
13:22:43	13.05	13.10	13.05	+0.85	2	10048
13:22:43	13.00	13.05	13.05	+0.85	2	10046
13:22:43	13.00	13.05	13.05	+0.85	5	10044
13:22:41	13.00	13.05	13.05	+0.85	1	10039
13:22:39	13.00	13.05	13.00	+0.80	1	10038
13:22:20	13.00	13.05	13.05	+0.85	3	10037
13:22:17	13.00	13.05	13.05	+0.85	2	10034
13:22:09	13.00	13.05	13.00	+0.80	1	10032
13:22:09	13.00	13.05	13.05	+0.85	6	10031
13:22:09	13.00	13.05	13.05	+0.85	5	10025
13:21:59	13.00	13.05	13.00	+0.80	4	10020
13:21:59	13.00	13.05	13.05	+0.85	43	10016
13:21:40	13.00	13.05	13.00	+0.80	1	9973
13:21:21	13.00	13.05	13.00	+0.80	1	9972
13:21:16	13.00	13.05	13.00	+0.80	3	9971
13:20:30	12.95	13.00	13.00	+0.80	5	9968
13:20:21	12.95	13.00	13.00	+0.80	1	9963
13:20:19	13.00	13.05	13.00	+0.80	2	9962
13:20:14	13.00	13.05	13.00	+0.80	4	9960
13:20:09	13.00	13.05	13.00	+0.80	4	9956
13:19:57	13.00	13.05	13.05	+0.85	3	9952
13:19:54	13.00	13.05	13.00	+0.80	25	9949
13:19:46	13.00	13.05	13.00	+0.80	8	9924
13:19:30	13.00	13.05	13.00	+0.80	10	9916
13:19:00	12.95	13.05	13.05	+0.85	4	9906
13:18:52	13.00	13.05	13.00	+0.80	18	9902
13:18:31	12.95	13.00	13.00	+0.80	7	9884
13:18:29	12.95	13.00	13.00	+0.80	1	9877
13:18:28	12.95	13.00	13.00	+0.80	2	9876
13:18:27	12.95	13.00	13.00	+0.80	2	9874
13:18:24	12.95	13.00	13.00	+0.80	2	9872
13:18:23	12.95	13.00	13.00	+0.80	1	9870
13:18:06	13.00	13.05	13.00	+0.80	3	9869
13:18:03	13.00	13.05	13.00	+0.80	16	9866
13:18:01	13.00	13.05	13.00	+0.80	7	9850
13:18:01	13.00	13.05	13.00	+0.80	1	9843
13:18:00	12.95	13.00	13.00	+0.80	4	9842
13:17:54	12.95	13.00	13.00	+0.80	1	9838
13:17:51	12.95	13.00	13.00	+0.80	1	9837
13:17:51	12.95	13.00	13.00	+0.80	1	9836
13:17:28	12.95	13.00	13.00	+0.80	30	9835
13:17:02	12.95	13.00	12.95	+0.75	10	9805
13:17:00	12.95	13.00	13.00	+0.80	4	9795
13:16:49	12.95	13.00	13.00	+0.80	1	9791
13:16:33	13.00	13.05	13.00	+0.80	5	9790
13:16:33	13.00	13.05	13.00	+0.80	9	9785
13:16:33	12.95	13.00	13.00	+0.80	6	9776
13:16:32	12.95	13.00	13.00	+0.80	1	9770
13:16:20	12.95	13.00	13.00	+0.80	1	9769
13:16:19	12.95	13.00	13.00	+0.80	1	9768
13:16:10	13.00	13.05	13.00	+0.80	1	9767
13:16:10	13.00	13.05	13.00	+0.80	7	9766
13:16:10	12.95	13.00	13.00	+0.80	13	9759
13:16:06	12.95	13.00	12.95	+0.75	5	9746
13:16:00	12.95	13.00	13.00	+0.80	4	9741
13:15:04	12.95	13.00	13.00	+0.80	4	9737
13:15:00	12.95	13.00	12.95	+0.75	2	9733
13:14:55	12.95	13.00	13.00	+0.80	12	9731
13:14:53	12.95	13.00	13.00	+0.80	1	9719
13:14:36	12.95	13.05	13.05	+0.85	1	9718
13:14:22	12.95	13.00	13.00	+0.80	1	9717
13:14:20	12.95	13.00	13.00	+0.80	1	9716
13:14:20	13.00	13.05	13.00	+0.80	1	9715
13:14:09	13.00	13.05	13.00	+0.80	1	9714
13:13:53	12.95	13.00	13.00	+0.80	1	9713
13:13:48	12.95	13.00	13.00	+0.80	1	9712
13:13:42	12.95	13.00	13.00	+0.80	1	9711
13:13:39	12.95	13.00	13.00	+0.80	1	9710
13:13:38	13.00	13.05	13.00	+0.80	12	9709
13:13:36	13.00	13.05	13.00	+0.80	4	9697
13:13:35	13.00	13.05	13.00	+0.80	1	9693
13:13:35	12.95	13.00	13.00	+0.80	7	9692
13:13:35	12.95	13.00	13.00	+0.80	3	9685
13:13:35	12.95	13.00	13.00	+0.80	4	9682
13:13:35	13.00	13.05	13.00	+0.80	10	9678
13:13:22	12.95	13.00	13.00	+0.80	3	9668
13:13:20	12.95	13.00	13.00	+0.80	1	9665
13:13:20	12.95	13.00	13.00	+0.80	11	9664
13:13:20	12.95	13.00	13.00	+0.80	28	9653
13:13:18	12.95	13.00	13.00	+0.80	10	9625
13:13:16	12.95	13.00	13.00	+0.80	2	9615
13:13:15	12.95	13.00	13.00	+0.80	5	9613
13:13:15	12.95	13.00	13.00	+0.80	3	9608
13:13:12	12.95	13.00	13.00	+0.80	1	9605
13:13:03	12.95	13.00	13.00	+0.80	3	9604
13:12:37	12.95	13.00	13.00	+0.80	10	9601
13:12:33	12.95	13.00	13.00	+0.80	10	9591
13:12:25	12.95	13.00	13.00	+0.80	1	9581
13:12:25	12.95	13.00	12.95	+0.75	1	9580
13:12:21	12.95	13.00	12.95	+0.75	1	9579
13:12:13	12.95	13.00	13.00	+0.80	2	9578
13:12:07	12.95	13.00	13.00	+0.80	1	9576
13:12:05	12.95	13.00	13.00	+0.80	1	9575
13:12:05	12.95	13.00	13.00	+0.80	20	9574
13:12:03	12.95	13.00	13.00	+0.80	1	9554
13:11:33	12.95	13.00	13.00	+0.80	2	9553
13:11:31	12.95	13.00	13.00	+0.80	1	9551
13:11:31	12.95	13.00	13.00	+0.80	13	9550
13:11:25	12.95	13.00	13.00	+0.80	1	9537
13:11:25	12.95	13.00	12.95	+0.75	4	9536
13:11:14	12.95	13.00	13.00	+0.80	1	9532
13:10:56	12.95	13.00	12.95	+0.75	4	9531
13:10:56	12.95	13.00	13.00	+0.80	2	9527
13:10:43	12.95	13.00	13.00	+0.80	10	9525
13:10:42	12.95	13.00	13.00	+0.80	4	9515
13:10:33	12.95	13.00	13.00	+0.80	1	9511
13:10:21	12.95	13.00	13.00	+0.80	5	9510
13:10:13	12.95	13.00	13.00	+0.80	3	9505
13:10:03	12.95	13.00	13.00	+0.80	10	9502
13:09:46	12.95	13.00	13.00	+0.80	2	9492
13:09:33	12.95	13.00	12.95	+0.75	2	9490
13:09:28	12.95	13.00	13.00	+0.80	1	9488
13:09:20	12.95	13.00	13.00	+0.80	6	9487
13:09:10	12.95	13.00	12.95	+0.75	1	9481
13:09:05	12.95	13.00	13.00	+0.80	5	9480
13:08:47	12.95	13.00	13.00	+0.80	3	9475
13:08:45	12.95	13.00	12.95	+0.75	1	9472
13:08:44	12.95	13.00	13.00	+0.80	10	9471
13:08:15	12.95	13.00	12.95	+0.75	1	9461
13:08:08	12.95	13.00	12.95	+0.75	10	9460
13:07:47	12.95	13.00	12.95	+0.75	4	9450
13:07:34	12.95	13.00	12.95	+0.75	1	9446
13:07:27	12.95	13.00	12.95	+0.75	6	9445
13:05:52	12.95	13.00	12.95	+0.75	10	9439
13:05:40	12.95	13.00	13.00	+0.80	4	9429
13:05:15	12.95	13.00	13.00	+0.80	2	9425
13:05:02	12.95	13.00	13.00	+0.80	1	9423
13:04:57	12.95	13.00	13.00	+0.80	2	9422
13:04:51	12.95	13.00	12.95	+0.75	1	9420
13:04:46	12.95	13.00	13.00	+0.80	1	9419
13:04:20	12.95	13.00	13.00	+0.80	1	9418
13:04:10	12.95	13.00	13.00	+0.80	10	9417
13:04:08	12.95	13.00	12.95	+0.75	2	9407
13:04:08	12.95	13.00	12.95	+0.75	1	9405
13:04:07	12.95	13.00	12.95	+0.75	2	9404
13:03:45	12.95	13.00	12.95	+0.75	64	9402
13:03:37	12.95	13.00	13.00	+0.80	1	9338
13:03:32	12.95	13.00	12.95	+0.75	1	9337
13:03:09	12.95	13.00	12.95	+0.75	6	9336
13:03:02	12.95	13.00	13.00	+0.80	1	9330
13:02:59	12.95	13.00	13.00	+0.80	1	9329
13:02:57	12.95	13.00	13.00	+0.80	5	9328
13:02:43	12.95	13.00	13.00	+0.80	1	9323
13:02:34	12.95	13.00	13.00	+0.80	1	9322
13:02:33	13.00	13.05	13.00	+0.80	19	9321
13:02:23	13.00	13.05	13.00	+0.80	1	9302
13:02:16	13.00	13.05	13.00	+0.80	2	9301
13:02:16	13.00	13.05	13.00	+0.80	1	9299
13:02:14	12.95	13.00	13.05	+0.85	4	9298
13:02:14	12.95	13.00	13.00	+0.80	1	9294
13:02:09	12.95	13.05	12.95	+0.75	60	9293
13:02:02	12.95	13.00	13.00	+0.80	1	9233
13:01:43	12.95	13.00	13.00	+0.80	10	9232
13:01:34	12.95	13.00	13.00	+0.80	5	9222
13:01:18	12.95	13.00	13.00	+0.80	1	9217
13:01:15	12.95	13.00	13.00	+0.80	5	9216
13:01:02	12.95	13.00	13.00	+0.80	1	9211
13:00:55	12.95	13.00	13.00	+0.80	3	9210
13:00:48	12.95	13.00	13.00	+0.80	1	9207
13:00:39	12.95	13.00	13.00	+0.80	1	9206
13:00:26	12.95	13.00	13.00	+0.80	1	9205
13:00:19	12.95	13.00	13.00	+0.80	1	9204
13:00:14	12.95	13.00	13.00	+0.80	1	9203
13:00:13	12.95	13.00	13.00	+0.80	1	9202
13:00:05	13.00	13.05	13.00	+0.80	1	9201
13:00:00	13.00	13.05	13.00	+0.80	2	9200
12:59:57	13.00	13.05	13.00	+0.80	34	9198
12:59:55	13.00	13.05	13.00	+0.80	1	9164
12:59:49	13.00	13.05	13.00	+0.80	20	9163
12:59:38	13.00	13.05	13.00	+0.80	2	9143
12:59:36	13.00	13.05	13.05	+0.85	2	9141
12:59:26	13.00	13.05	13.05	+0.85	3	9139
12:59:16	13.00	13.05	13.05	+0.85	1	9136
12:58:15	13.00	13.05	13.05	+0.85	5	9135
12:57:45	13.00	13.05	13.05	+0.85	2	9130
12:57:28	13.00	13.05	13.05	+0.85	2	9128
12:57:18	13.00	13.05	13.05	+0.85	2	9126
12:56:55	13.00	13.05	13.05	+0.85	2	9124
12:56:41	13.00	13.05	13.05	+0.85	1	9122
12:56:38	13.00	13.05	13.05	+0.85	1	9121
12:56:31	13.00	13.05	13.05	+0.85	5	9120
12:56:25	13.00	13.05	13.05	+0.85	3	9115
12:56:25	13.05	13.10	13.05	+0.85	1	9112
12:56:12	13.05	13.10	13.10	+0.90	10	9111
12:56:12	13.05	13.10	13.05	+0.85	1	9101
12:56:11	13.05	13.10	13.05	+0.85	1	9100
12:56:11	13.00	13.05	13.05	+0.85	20	9099
12:56:02	13.00	13.05	13.05	+0.85	5	9079
12:55:51	13.00	13.05	13.05	+0.85	4	9074
12:55:51	13.00	13.05	13.05	+0.85	10	9070
12:55:44	13.00	13.05	13.05	+0.85	1	9060
12:55:37	13.00	13.05	13.05	+0.85	1	9059
12:55:25	13.00	13.05	13.05	+0.85	1	9058
12:55:09	13.00	13.05	13.05	+0.85	10	9057
12:54:31	13.00	13.05	13.05	+0.85	10	9047
12:54:30	13.05	13.10	13.05	+0.85	57	9037
12:54:30	13.05	13.10	13.10	+0.90	1	8980
12:54:20	13.05	13.10	13.10	+0.90	1	8979
12:53:52	13.05	13.10	13.05	+0.85	1	8978
12:53:43	13.05	13.10	13.05	+0.85	5	8977
12:53:09	13.00	13.05	13.05	+0.85	27	8972
12:53:06	13.00	13.05	13.05	+0.85	2	8945
12:53:04	13.00	13.05	13.05	+0.85	1	8943
12:52:37	13.00	13.05	13.05	+0.85	2	8942
12:52:36	13.00	13.05	13.05	+0.85	8	8940
12:52:36	13.00	13.05	13.05	+0.85	2	8932
12:52:28	13.00	13.05	13.05	+0.85	1	8930
12:52:11	13.00	13.05	13.05	+0.85	2	8929
12:51:43	13.00	13.05	13.05	+0.85	1	8927
12:51:43	13.00	13.05	13.00	+0.80	2	8926
12:51:31	13.00	13.05	13.05	+0.85	1	8924
12:51:12	13.00	13.05	13.05	+0.85	1	8923
12:50:17	13.00	13.05	13.00	+0.80	3	8922
12:49:59	13.00	13.05	13.05	+0.85	1	8919
12:49:55	13.00	13.05	13.05	+0.85	3	8918
12:49:50	13.00	13.05	13.05	+0.85	1	8915
12:49:12	13.00	13.05	13.00	+0.80	3	8914
12:49:04	13.00	13.05	13.05	+0.85	10	8911
12:48:56	13.00	13.05	13.00	+0.80	1	8901
12:48:44	13.00	13.05	13.00	+0.80	10	8900
12:48:34	13.00	13.05	13.00	+0.80	1	8890
12:48:11	13.00	13.05	13.00	+0.80	1	8889
12:47:56	13.00	13.05	13.00	+0.80	10	8888
12:47:47	13.00	13.05	13.05	+0.85	5	8878
12:47:30	13.00	13.05	13.00	+0.80	2	8873
12:47:04	13.00	13.05	13.00	+0.80	1	8871
12:47:03	13.00	13.05	13.00	+0.80	2	8870
12:46:33	13.00	13.05	13.00	+0.80	7	8868
12:46:26	13.00	13.05	13.05	+0.85	4	8861
12:46:19	13.00	13.05	13.05	+0.85	4	8857
12:46:17	13.00	13.05	13.05	+0.85	1	8853
12:46:13	13.00	13.05	13.00	+0.80	12	8852
12:45:54	13.00	13.05	13.05	+0.85	1	8840
12:45:51	13.00	13.05	13.00	+0.80	2	8839
12:45:47	13.00	13.05	13.05	+0.85	2	8837
12:45:45	13.00	13.05	13.05	+0.85	2	8835
12:45:28	13.00	13.05	13.05	+0.85	2	8833
12:45:10	13.00	13.05	13.05	+0.85	1	8831
12:45:08	13.00	13.05	13.00	+0.80	9	8830
12:44:56	13.00	13.05	13.05	+0.85	1	8821
12:44:51	13.00	13.05	13.05	+0.85	5	8820
12:44:47	13.00	13.05	13.05	+0.85	5	8815
12:44:46	13.00	13.05	13.00	+0.80	1	8810
12:44:34	13.00	13.05	13.05	+0.85	2	8809
12:44:17	13.00	13.05	13.00	+0.80	5	8807
12:44:17	13.00	13.05	13.00	+0.80	1	8802
12:44:16	13.00	13.05	13.00	+0.80	4	8801
12:44:14	13.00	13.05	13.05	+0.85	9	8797
12:43:45	13.00	13.05	13.00	+0.80	3	8788
12:43:44	13.00	13.05	13.00	+0.80	3	8785
12:43:44	13.00	13.05	13.05	+0.85	2	8782
12:43:39	13.00	13.05	13.00	+0.80	3	8780
12:43:38	13.00	13.05	13.05	+0.85	2	8777
12:43:37	13.00	13.05	13.00	+0.80	6	8775
12:42:55	13.00	13.05	13.00	+0.80	3	8769
12:42:53	13.00	13.05	13.00	+0.80	6	8766
12:42:50	13.00	13.05	13.00	+0.80	10	8760
12:42:10	13.00	13.05	13.00	+0.80	1	8750
12:42:10	13.00	13.05	13.00	+0.80	5	8749
12:42:02	13.00	13.05	13.00	+0.80	3	8744
12:41:56	13.00	13.05	13.00	+0.80	1	8741
12:41:54	13.00	13.05	13.00	+0.80	1	8740
12:41:47	13.00	13.05	13.00	+0.80	1	8739
12:41:47	13.00	13.05	13.00	+0.80	1	8738
12:41:47	13.00	13.05	13.00	+0.80	3	8737
12:41:47	12.95	13.05	13.05	+0.85	1	8734
12:41:47	12.95	13.00	13.00	+0.80	11	8733
12:41:47	12.95	13.00	13.00	+0.80	23	8722
12:41:46	12.95	13.00	13.00	+0.80	26	8699
12:41:39	12.95	13.00	13.00	+0.80	3	8673
12:41:30	12.95	13.00	12.95	+0.75	1	8670
12:41:19	12.95	13.00	13.00	+0.80	5	8669
12:41:06	12.95	13.00	13.00	+0.80	10	8664
12:41:01	12.95	13.00	13.00	+0.80	1	8654
12:40:51	12.95	13.00	13.00	+0.80	1	8653
12:40:48	12.95	13.00	13.00	+0.80	5	8652
12:40:42	12.95	13.00	13.00	+0.80	1	8647
12:40:33	12.95	13.00	13.00	+0.80	1	8646
12:39:55	12.95	13.00	13.00	+0.80	1	8645
12:39:55	12.95	13.00	13.00	+0.80	10	8644
12:39:40	12.95	13.00	13.00	+0.80	2	8634
12:39:21	12.95	13.00	13.00	+0.80	5	8632
12:39:17	12.95	13.00	13.00	+0.80	1	8627
12:39:02	12.95	13.00	13.00	+0.80	1	8626
12:38:50	12.95	13.00	13.00	+0.80	1	8625
12:38:50	12.95	13.00	13.00	+0.80	10	8624
12:38:29	12.95	13.00	13.00	+0.80	1	8614
12:38:22	12.95	13.00	13.00	+0.80	1	8613
12:38:16	12.95	13.00	13.00	+0.80	1	8612
12:38:00	12.95	13.00	12.95	+0.75	1	8611
12:37:56	12.95	13.00	13.00	+0.80	1	8610
12:37:53	12.95	13.00	13.00	+0.80	10	8609
12:37:43	12.95	13.00	13.00	+0.80	1	8599
12:37:35	12.95	13.00	13.00	+0.80	1	8598
12:37:23	12.95	13.00	13.00	+0.80	1	8597
12:36:56	12.95	13.00	13.00	+0.80	2	8596
12:36:35	12.95	13.00	13.00	+0.80	1	8594
12:36:29	12.95	13.00	13.00	+0.80	1	8593
12:36:23	12.95	13.00	13.00	+0.80	1	8592
12:36:20	12.95	13.00	13.00	+0.80	5	8591
12:36:19	12.95	13.00	13.00	+0.80	2	8586
12:36:15	12.95	13.00	13.00	+0.80	1	8584
12:36:13	12.95	13.00	13.00	+0.80	10	8583
12:36:08	12.95	13.00	13.00	+0.80	10	8573
12:36:05	12.95	13.00	13.00	+0.80	1	8563
12:36:00	12.95	13.00	13.00	+0.80	60	8562
12:35:58	12.95	13.00	12.95	+0.75	2	8502
12:35:56	12.95	13.00	13.00	+0.80	1	8500
12:35:49	12.95	13.00	13.00	+0.80	1	8499
12:35:49	12.95	13.00	13.00	+0.80	28	8498
12:35:29	12.95	13.00	12.95	+0.75	11	8470
12:35:05	12.90	12.95	12.95	+0.75	1	8459
12:35:01	12.90	13.00	13.00	+0.80	2	8458
12:34:48	12.90	13.00	13.00	+0.80	1	8456
12:34:47	12.90	13.00	13.00	+0.80	1	8455
12:34:41	12.90	13.00	13.00	+0.80	2	8454
12:34:18	12.90	13.00	13.00	+0.80	3	8452
12:33:53	12.90	12.95	12.95	+0.75	20	8449
12:33:39	12.90	12.95	12.95	+0.75	1	8429
12:33:10	12.90	12.95	12.95	+0.75	5	8428
12:33:06	12.90	12.95	12.95	+0.75	1	8423
12:33:00	12.90	12.95	12.95	+0.75	1	8422
12:33:00	12.90	12.95	12.90	+0.70	10	8421
12:32:53	12.90	12.95	12.95	+0.75	1	8411
12:32:52	12.90	12.95	12.95	+0.75	1	8410
12:32:52	12.90	12.95	12.95	+0.75	5	8409
12:32:52	12.90	12.95	12.95	+0.75	1	8404
12:32:52	12.90	12.95	12.95	+0.75	55	8403
12:32:36	12.90	12.95	12.95	+0.75	2	8348
12:32:05	12.90	12.95	12.95	+0.75	2	8346
12:32:02	12.90	12.95	12.90	+0.70	6	8344
12:30:24	12.90	12.95	12.95	+0.75	2	8338
12:29:51	12.90	12.95	12.95	+0.75	1	8336
12:29:35	12.90	12.95	12.95	+0.75	1	8335
12:28:55	12.90	12.95	12.95	+0.75	7	8334
12:28:50	12.90	12.95	12.95	+0.75	15	8327
12:28:45	12.90	12.95	12.95	+0.75	2	8312
12:28:42	12.90	12.95	12.95	+0.75	1	8310
12:27:32	12.90	12.95	12.90	+0.70	1	8309
12:27:19	12.90	12.95	12.90	+0.70	5	8308
12:26:58	12.85	12.90	12.90	+0.70	6	8303
12:26:58	12.90	12.95	12.90	+0.70	4	8297
12:26:57	12.90	12.95	12.90	+0.70	1	8293
12:26:47	12.90	12.95	12.90	+0.70	1	8292
12:26:41	12.90	12.95	12.90	+0.70	1	8291
12:26:35	12.90	12.95	12.90	+0.70	1	8290
12:26:30	12.90	12.95	12.90	+0.70	1	8289
12:26:27	12.90	12.95	12.90	+0.70	1	8288
12:26:25	12.90	12.95	12.90	+0.70	1	8287
12:26:18	12.90	12.95	12.90	+0.70	1	8286
12:26:02	12.90	12.95	12.90	+0.70	1	8285
12:25:58	12.90	12.95	12.90	+0.70	1	8284
12:25:33	12.90	12.95	12.90	+0.70	3	8283
12:25:31	12.90	12.95	12.90	+0.70	10	8280
12:24:55	12.85	12.90	12.90	+0.70	2	8270
12:24:53	12.85	12.90	12.90	+0.70	2	8268
12:24:53	12.90	12.95	12.90	+0.70	3	8266
12:24:18	12.90	12.95	12.90	+0.70	2	8263
12:24:16	12.90	12.95	12.90	+0.70	1	8261
12:24:16	12.90	12.95	12.90	+0.70	1	8260
12:24:11	12.90	12.95	12.90	+0.70	1	8259
12:23:24	12.85	12.90	12.90	+0.70	1	8258
12:23:05	12.90	12.95	12.90	+0.70	1	8257
12:22:23	12.90	12.95	12.90	+0.70	1	8256
12:22:14	12.90	12.95	12.90	+0.70	1	8255
12:21:43	12.90	12.95	12.90	+0.70	1	8254
12:21:35	12.90	12.95	12.90	+0.70	1	8253
12:21:28	12.85	12.95	12.85	+0.65	2	8252
12:21:00	12.85	12.90	12.90	+0.70	3	8250
12:20:55	12.85	12.90	12.90	+0.70	7	8247
12:20:38	12.90	12.95	12.90	+0.70	2	8240
12:20:29	12.90	12.95	12.90	+0.70	1	8238
12:20:11	12.90	12.95	12.90	+0.70	1	8237
12:19:56	12.90	12.95	12.90	+0.70	2	8236
12:19:53	12.90	12.95	12.90	+0.70	1	8234
12:19:36	12.90	12.95	12.90	+0.70	2	8233
12:18:24	12.85	12.90	12.90	+0.70	2	8231
12:18:24	12.90	12.95	12.90	+0.70	1	8229
12:18:14	12.90	12.95	12.90	+0.70	10	8228
12:18:00	12.90	12.95	12.90	+0.70	1	8218
12:17:32	12.90	12.95	12.90	+0.70	15	8217
12:17:21	12.90	12.95	12.90	+0.70	30	8202
12:16:46	12.90	12.95	12.95	+0.75	4	8172
12:16:36	12.90	12.95	12.95	+0.75	1	8168
12:16:33	12.90	12.95	12.95	+0.75	3	8167
12:16:28	12.90	12.95	12.90	+0.70	4	8164
12:15:29	12.90	12.95	12.95	+0.75	2	8160
12:15:18	12.90	12.95	12.95	+0.75	5	8158
12:15:00	12.90	12.95	12.90	+0.70	2	8153
12:14:46	12.90	12.95	12.90	+0.70	3	8151
12:14:43	12.90	12.95	12.90	+0.70	3	8148
12:14:40	12.90	12.95	12.90	+0.70	2	8145
12:14:23	12.90	12.95	12.90	+0.70	4	8143
12:14:23	12.90	12.95	12.90	+0.70	70	8139
12:14:23	12.90	12.95	12.90	+0.70	4	8069
12:13:33	12.90	12.95	12.90	+0.70	1	8065
12:13:22	12.90	12.95	12.90	+0.70	1	8064
12:13:06	12.90	12.95	12.90	+0.70	2	8063
12:12:58	12.90	12.95	12.95	+0.75	1	8061
12:12:56	12.90	12.95	12.95	+0.75	1	8060
12:12:51	12.90	12.95	12.95	+0.75	1	8059
12:12:00	12.90	12.95	12.95	+0.75	1	8058
12:11:49	12.90	12.95	12.90	+0.70	1	8057
12:11:33	12.90	12.95	12.95	+0.75	2	8056
12:10:51	12.90	12.95	12.95	+0.75	10	8054
12:10:27	12.90	12.95	12.95	+0.75	2	8044
12:10:27	12.90	12.95	12.95	+0.75	4	8042
12:10:27	12.90	12.95	12.95	+0.75	10	8038
12:09:30	12.90	12.95	12.90	+0.70	1	8028
12:09:18	12.90	12.95	12.95	+0.75	1	8027
12:09:18	12.90	12.95	12.95	+0.75	8	8026
12:09:15	12.90	12.95	12.95	+0.75	5	8018
12:08:54	12.90	12.95	12.95	+0.75	1	8013
12:08:37	12.90	12.95	12.95	+0.75	5	8012
12:08:17	12.95	13.00	12.90	+0.70	29	8007
12:08:17	12.95	13.00	12.95	+0.75	21	7978
12:08:10	12.90	12.95	12.95	+0.75	12	7957
12:08:02	12.90	12.95	12.95	+0.75	2	7945
12:07:57	12.90	12.95	12.95	+0.75	5	7943
12:07:57	12.90	12.95	12.95	+0.75	10	7938
12:07:51	12.90	12.95	12.95	+0.75	5	7928
12:07:48	12.90	12.95	12.90	+0.70	2	7923
12:07:23	12.90	12.95	12.90	+0.70	1	7921
12:07:20	12.90	12.95	12.95	+0.75	3	7920
12:07:03	12.90	12.95	12.95	+0.75	1	7917
12:04:52	12.90	12.95	12.95	+0.75	1	7916
12:04:51	12.90	12.95	12.95	+0.75	1	7915
12:04:51	12.90	12.95	12.95	+0.75	3	7914
12:04:51	12.90	12.95	12.95	+0.75	3	7911
12:04:51	12.90	12.95	12.95	+0.75	7	7908
12:04:51	12.90	12.95	12.95	+0.75	2	7901
12:04:07	12.90	12.95	12.90	+0.70	1	7899
12:03:57	12.90	12.95	12.95	+0.75	2	7898
12:03:57	12.90	12.95	12.95	+0.75	10	7896
12:03:40	12.90	12.95	12.95	+0.75	1	7886
12:03:24	12.90	12.95	12.95	+0.75	3	7885
12:03:13	12.90	12.95	12.95	+0.75	10	7882
12:02:52	12.90	12.95	12.95	+0.75	2	7872
12:02:44	12.90	12.95	12.95	+0.75	1	7870
12:02:18	12.90	12.95	12.95	+0.75	1	7869
12:01:57	12.90	12.95	12.90	+0.70	1	7868
12:01:40	12.90	12.95	12.95	+0.75	5	7867
12:01:40	12.90	12.95	12.95	+0.75	10	7862
12:01:05	12.90	12.95	12.95	+0.75	2	7852
12:00:42	12.90	12.95	12.95	+0.75	3	7850
12:00:40	12.90	12.95	12.95	+0.75	1	7847
12:00:26	12.90	12.95	12.95	+0.75	1	7846
11:59:58	12.90	12.95	12.95	+0.75	1	7845
11:59:22	12.90	12.95	12.95	+0.75	4	7844
11:59:17	12.90	12.95	12.95	+0.75	2	7840
11:59:10	12.90	12.95	12.95	+0.75	10	7838
11:58:41	12.90	12.95	12.95	+0.75	1	7828
11:58:18	12.90	12.95	12.95	+0.75	2	7827
11:57:55	12.90	12.95	12.95	+0.75	3	7825
11:57:50	12.90	12.95	12.95	+0.75	2	7822
11:57:46	12.90	12.95	12.95	+0.75	1	7820
11:57:39	12.90	12.95	12.95	+0.75	1	7819
11:57:16	12.90	12.95	12.95	+0.75	10	7818
11:57:13	12.90	12.95	12.95	+0.75	10	7808
11:57:03	12.90	12.95	12.95	+0.75	3	7798
11:56:59	12.90	12.95	12.95	+0.75	5	7795
11:56:47	12.90	12.95	12.95	+0.75	1	7790
11:56:39	12.90	12.95	12.90	+0.70	2	7789
11:56:38	12.90	12.95	12.95	+0.75	1	7787
11:56:34	12.90	12.95	12.95	+0.75	4	7786
11:56:23	12.90	12.95	12.95	+0.75	30	7782
11:55:50	12.90	12.95	12.95	+0.75	8	7752
11:55:30	12.90	12.95	12.95	+0.75	10	7744
11:54:54	12.90	12.95	12.95	+0.75	1	7734
11:54:22	12.90	12.95	12.95	+0.75	1	7733
11:54:21	12.95	13.00	12.95	+0.75	52	7732
11:54:21	12.95	13.00	12.95	+0.75	2	7680
11:54:19	12.90	12.95	12.95	+0.75	34	7678
11:53:22	12.90	12.95	12.95	+0.75	5	7644
11:53:20	12.90	12.95	12.95	+0.75	16	7639
11:53:15	12.90	12.95	12.95	+0.75	12	7623
11:53:10	12.90	12.95	12.95	+0.75	1	7611
11:52:42	12.90	12.95	12.95	+0.75	20	7610
11:52:38	12.90	12.95	12.90	+0.70	1	7590
11:52:29	12.90	12.95	12.95	+0.75	2	7589
11:52:25	12.90	12.95	12.90	+0.70	1	7587
11:52:22	12.90	12.95	12.90	+0.70	4	7586
11:52:10	12.90	12.95	12.90	+0.70	1	7582
11:51:38	12.90	12.95	12.90	+0.70	5	7581
11:51:28	12.90	12.95	12.95	+0.75	5	7576
11:51:25	12.90	12.95	12.90	+0.70	2	7571
11:51:25	12.90	12.95	12.90	+0.70	2	7569
11:50:55	12.90	12.95	12.95	+0.75	3	7567
11:50:44	12.90	12.95	12.95	+0.75	10	7564
11:49:49	12.90	12.95	12.95	+0.75	10	7554
11:49:42	12.90	12.95	12.90	+0.70	1	7544
11:49:36	12.90	12.95	12.90	+0.70	25	7543
11:49:05	12.90	12.95	12.90	+0.70	1	7518
11:48:57	12.90	12.95	12.90	+0.70	1	7517
11:48:25	12.85	12.90	12.90	+0.70	1	7516
11:48:20	12.85	12.90	12.90	+0.70	3	7515
11:48:20	12.85	12.90	12.90	+0.70	4	7512
11:48:05	12.85	12.90	12.90	+0.70	1	7508
11:48:04	12.85	12.90	12.90	+0.70	1	7507
11:48:03	12.90	12.95	12.90	+0.70	36	7506
11:47:30	12.90	12.95	12.90	+0.70	5	7470
11:47:30	12.90	12.95	12.90	+0.70	1	7465
11:46:42	12.90	12.95	12.90	+0.70	6	7464
11:46:33	12.85	12.90	12.90	+0.70	1	7458
11:46:26	12.85	12.90	12.90	+0.70	23	7457
11:45:57	12.85	12.90	12.90	+0.70	1	7434
11:45:57	12.85	12.90	12.90	+0.70	1	7433
11:45:56	12.85	12.90	12.90	+0.70	30	7432
11:45:55	12.85	12.90	12.90	+0.70	1	7402
11:45:46	12.85	12.90	12.85	+0.65	3	7401
11:45:30	12.85	12.90	12.90	+0.70	1	7398
11:45:17	12.85	12.90	12.90	+0.70	3	7397
11:45:13	12.85	12.90	12.90	+0.70	2	7394
11:45:07	12.85	12.90	12.90	+0.70	3	7392
11:44:43	12.85	12.90	12.90	+0.70	1	7389
11:44:43	12.85	12.90	12.90	+0.70	5	7388
11:44:34	12.85	12.90	12.90	+0.70	50	7383
11:44:20	12.85	12.90	12.90	+0.70	1	7333
11:43:53	12.85	12.90	12.90	+0.70	1	7332
11:43:13	12.85	12.90	12.90	+0.70	1	7331
11:43:10	12.85	12.90	12.90	+0.70	10	7330
11:43:10	12.85	12.90	12.90	+0.70	40	7320
11:43:04	12.85	12.90	12.90	+0.70	1	7280
11:42:36	12.85	12.90	12.90	+0.70	1	7279
11:41:59	12.85	12.90	12.90	+0.70	2	7278
11:39:42	12.85	12.90	12.90	+0.70	3	7276
11:39:42	12.85	12.90	12.90	+0.70	20	7273
11:39:22	12.85	12.90	12.90	+0.70	30	7253
11:39:19	12.85	12.90	12.90	+0.70	2	7223
11:39:10	12.85	12.90	12.90	+0.70	6	7221
11:39:04	12.85	12.90	12.90	+0.70	10	7215
11:38:33	12.85	12.90	12.90	+0.70	1	7205
11:38:29	12.90	12.95	12.90	+0.70	4	7204
11:38:26	12.85	12.90	12.95	+0.75	1	7200
11:38:26	12.85	12.90	12.90	+0.70	4	7199
11:38:25	12.85	12.90	12.90	+0.70	1	7195
11:38:25	12.85	12.90	12.90	+0.70	10	7194
11:38:06	12.85	12.90	12.90	+0.70	5	7184
11:38:05	12.85	12.90	12.90	+0.70	1	7179
11:37:46	12.85	12.90	12.90	+0.70	2	7178
11:37:30	12.85	12.90	12.90	+0.70	5	7176
11:37:13	12.85	12.90	12.90	+0.70	5	7171
11:37:02	12.85	12.90	12.90	+0.70	5	7166
11:36:58	12.85	12.90	12.90	+0.70	1	7161
11:36:57	12.85	12.90	12.90	+0.70	1	7160
11:36:56	12.85	12.90	12.90	+0.70	2	7159
11:36:56	12.85	12.90	12.85	+0.65	1	7157
11:36:50	12.85	12.90	12.90	+0.70	1	7156
11:36:49	12.85	12.90	12.90	+0.70	5	7155
11:36:49	12.85	12.90	12.90	+0.70	5	7150
11:36:44	12.85	12.90	12.90	+0.70	5	7145
11:36:43	12.85	12.90	12.90	+0.70	1	7140
11:36:39	12.85	12.90	12.90	+0.70	5	7139
11:36:38	12.85	12.90	12.90	+0.70	5	7134
11:36:35	12.85	12.90	12.90	+0.70	1	7129
11:36:23	12.85	12.90	12.90	+0.70	1	7128
11:36:23	12.85	12.90	12.90	+0.70	17	7127
11:36:23	12.85	12.90	12.90	+0.70	100	7110
11:36:22	12.85	12.90	12.85	+0.65	6	7010
11:36:15	12.85	12.90	12.85	+0.65	1	7004
11:35:30	12.85	12.90	12.90	+0.70	8	7003
11:34:56	12.85	12.90	12.85	+0.65	4	6995
11:34:51	12.85	12.90	12.85	+0.65	2	6991
11:34:04	12.85	12.90	12.85	+0.65	2	6989
11:31:57	12.85	12.90	12.85	+0.65	10	6987
11:31:22	12.85	12.90	12.85	+0.65	3	6977
11:30:43	12.85	12.90	12.85	+0.65	1	6974
11:30:05	12.85	12.90	12.90	+0.70	1	6973
11:29:58	12.85	12.90	12.90	+0.70	1	6972
11:29:53	12.85	12.90	12.90	+0.70	1	6971
11:29:45	12.85	12.90	12.85	+0.65	2	6970
11:29:15	12.85	12.90	12.90	+0.70	6	6968
11:29:08	12.85	12.90	12.85	+0.65	1	6962
11:29:00	12.85	12.90	12.90	+0.70	5	6961
11:28:54	12.85	12.90	12.90	+0.70	2	6956
11:28:52	12.85	12.90	12.90	+0.70	2	6954
11:28:51	12.85	12.90	12.90	+0.70	1	6952
11:28:50	12.85	12.90	12.90	+0.70	1	6951
11:28:49	12.90	12.95	12.90	+0.70	24	6950
11:28:39	12.90	12.95	12.90	+0.70	2	6926
11:28:24	12.85	12.90	12.90	+0.70	6	6924
11:28:24	12.85	12.90	12.90	+0.70	30	6918
11:28:24	12.85	12.90	12.85	+0.65	1	6888
11:27:54	12.85	12.90	12.90	+0.70	1	6887
11:27:48	12.85	12.90	12.90	+0.70	1	6886
11:27:42	12.85	12.90	12.85	+0.65	4	6885
11:27:36	12.85	12.90	12.90	+0.70	29	6881
11:27:34	12.85	12.90	12.90	+0.70	26	6852
11:27:34	12.85	12.90	12.90	+0.70	15	6826
11:27:33	12.80	12.85	12.85	+0.65	105	6811
11:27:32	12.80	12.85	12.85	+0.65	3	6706
11:27:30	12.80	12.85	12.85	+0.65	7	6703
11:27:28	12.80	12.85	12.85	+0.65	10	6696
11:27:28	12.80	12.85	12.85	+0.65	8	6686
11:27:26	12.80	12.85	12.85	+0.65	19	6678
11:27:26	12.80	12.85	12.85	+0.65	10	6659
11:27:21	12.80	12.85	12.85	+0.65	10	6649
11:26:21	12.80	12.85	12.85	+0.65	1	6639
11:26:09	12.80	12.85	12.85	+0.65	1	6638
11:24:37	12.80	12.85	12.85	+0.65	1	6637
11:24:16	12.80	12.85	12.85	+0.65	3	6636
11:24:11	12.80	12.85	12.80	+0.60	3	6633
11:22:56	12.80	12.85	12.85	+0.65	2	6630
11:22:53	12.80	12.85	12.85	+0.65	5	6628
11:21:38	12.80	12.85	12.85	+0.65	2	6623
11:21:01	12.80	12.85	12.85	+0.65	1	6621
11:20:56	12.80	12.85	12.85	+0.65	1	6620
11:20:05	12.80	12.85	12.85	+0.65	2	6619
11:20:01	12.80	12.85	12.85	+0.65	1	6617
11:18:58	12.80	12.85	12.85	+0.65	2	6616
11:18:06	12.80	12.85	12.80	+0.60	1	6614
11:17:46	12.80	12.85	12.80	+0.60	3	6613
11:16:50	12.80	12.85	12.80	+0.60	1	6610
11:16:45	12.80	12.85	12.80	+0.60	2	6609
11:16:41	12.80	12.85	12.80	+0.60	5	6607
11:16:21	12.75	12.80	12.80	+0.60	3	6602
11:16:21	12.80	12.85	12.80	+0.60	7	6599
11:16:16	12.80	12.85	12.80	+0.60	5	6592
11:15:35	12.75	12.80	12.80	+0.60	5	6587
11:15:30	12.75	12.80	12.80	+0.60	5	6582
11:14:35	12.75	12.80	12.80	+0.60	1	6577
11:14:26	12.75	12.80	12.80	+0.60	4	6576
11:14:26	12.80	12.85	12.80	+0.60	1	6572
11:14:19	12.75	12.80	12.80	+0.60	5	6571
11:13:59	12.75	12.80	12.80	+0.60	2	6566
11:13:59	12.80	12.85	12.80	+0.60	8	6564
11:13:58	12.80	12.85	12.80	+0.60	1	6556
11:13:57	12.80	12.85	12.80	+0.60	2	6555
11:13:52	12.80	12.85	12.80	+0.60	5	6553
11:13:46	12.80	12.85	12.80	+0.60	5	6548
11:13:34	12.80	12.85	12.80	+0.60	20	6543
11:13:18	12.80	12.85	12.80	+0.60	5	6523
11:12:36	12.80	12.85	12.80	+0.60	1	6518
11:12:35	12.80	12.85	12.80	+0.60	5	6517
11:12:26	12.80	12.85	12.80	+0.60	1	6512
11:10:04	12.80	12.85	12.80	+0.60	2	6511
11:09:59	12.80	12.85	12.80	+0.60	1	6509
11:09:57	12.80	12.85	12.80	+0.60	1	6508
11:09:45	12.80	12.85	12.80	+0.60	2	6507
11:09:37	12.80	12.85	12.80	+0.60	4	6505
11:09:07	12.80	12.85	12.80	+0.60	1	6501
11:07:48	12.80	12.85	12.80	+0.60	1	6500
11:07:37	12.80	12.85	12.80	+0.60	1	6499
11:07:01	12.80	12.85	12.80	+0.60	2	6498
11:06:32	12.80	12.85	12.80	+0.60	1	6496
11:06:11	12.75	12.80	12.80	+0.60	5	6495
11:06:08	12.75	12.85	12.75	+0.55	3	6490
11:06:02	12.75	12.80	12.80	+0.60	2	6487
11:06:00	12.75	12.80	12.80	+0.60	5	6485
11:05:57	12.75	12.80	12.80	+0.60	20	6480
11:05:49	12.75	12.80	12.80	+0.60	1	6460
11:05:28	12.75	12.80	12.80	+0.60	5	6459
11:05:15	12.75	12.80	12.80	+0.60	1	6454
11:05:08	12.80	12.85	12.75	+0.55	6	6453
11:05:08	12.80	12.85	12.80	+0.60	4	6447
11:04:50	12.75	12.80	12.80	+0.60	1	6443
11:04:32	12.75	12.80	12.80	+0.60	30	6442
11:04:32	12.75	12.80	12.80	+0.60	2	6412
11:04:32	12.75	12.80	12.80	+0.60	5	6410
11:04:03	12.75	12.80	12.80	+0.60	1	6405
11:03:27	12.75	12.80	12.80	+0.60	1	6404
11:02:58	12.75	12.80	12.80	+0.60	5	6403
11:02:21	12.80	12.85	12.80	+0.60	13	6398
11:02:19	12.80	12.85	12.80	+0.60	3	6385
11:02:17	12.80	12.85	12.80	+0.60	1	6382
11:01:55	12.80	12.85	12.80	+0.60	4	6381
11:01:45	12.75	12.80	12.80	+0.60	2	6377
11:01:45	12.75	12.80	12.80	+0.60	2	6375
11:01:36	12.80	12.85	12.80	+0.60	1	6373
11:01:17	12.80	12.85	12.80	+0.60	1	6372
11:01:13	12.75	12.80	12.80	+0.60	1	6371
11:01:13	12.80	12.85	12.80	+0.60	5	6370
11:01:07	12.80	12.85	12.80	+0.60	29	6365
11:00:54	12.80	12.85	12.80	+0.60	1	6336
11:00:35	12.80	12.85	12.80	+0.60	2	6335
11:00:29	12.80	12.85	12.80	+0.60	2	6333
10:59:38	12.80	12.85	12.80	+0.60	1	6331
10:59:29	12.80	12.85	12.80	+0.60	1	6330
10:59:21	12.75	12.80	12.80	+0.60	68	6329
10:59:09	12.75	12.80	12.75	+0.55	46	6261
10:59:04	12.75	12.80	12.75	+0.55	1	6215
10:58:23	12.75	12.80	12.75	+0.55	1	6214
10:57:17	12.75	12.80	12.80	+0.60	3	6213
10:57:05	12.80	12.85	12.80	+0.60	4	6210
10:56:45	12.80	12.85	12.80	+0.60	1	6206
10:56:23	12.75	12.80	12.80	+0.60	1	6205
10:56:23	12.75	12.80	12.80	+0.60	2	6204
10:56:21	12.75	12.80	12.80	+0.60	18	6202
10:56:21	12.75	12.80	12.80	+0.60	2	6184
10:56:21	12.75	12.80	12.80	+0.60	2	6182
10:56:21	12.80	12.85	12.80	+0.60	2	6180
10:56:15	12.80	12.85	12.80	+0.60	2	6178
10:56:09	12.80	12.85	12.80	+0.60	2	6176
10:55:42	12.75	12.80	12.80	+0.60	8	6174
10:55:42	12.80	12.85	12.80	+0.60	2	6166
10:55:38	12.80	12.85	12.80	+0.60	1	6164
10:55:13	12.75	12.80	12.80	+0.60	3	6163
10:55:13	12.80	12.85	12.80	+0.60	5	6160
10:55:13	12.75	12.80	12.80	+0.60	4	6155
10:55:13	12.80	12.85	12.80	+0.60	1	6151
10:55:11	12.80	12.85	12.80	+0.60	5	6150
10:55:09	12.80	12.85	12.80	+0.60	1	6145
10:55:02	12.80	12.85	12.80	+0.60	2	6144
10:54:42	12.80	12.85	12.80	+0.60	1	6142
10:54:38	12.80	12.85	12.80	+0.60	3	6141
10:54:37	12.80	12.85	12.80	+0.60	4	6138
10:54:13	12.80	12.85	12.80	+0.60	1	6134
10:54:02	12.80	12.85	12.85	+0.65	1	6133
10:53:19	12.80	12.85	12.85	+0.65	5	6132
10:53:15	12.80	12.85	12.80	+0.60	1	6127
10:53:10	12.80	12.85	12.85	+0.65	1	6126
10:53:00	12.80	12.85	12.85	+0.65	3	6125
10:52:54	12.80	12.85	12.85	+0.65	40	6122
10:52:44	12.75	12.80	12.80	+0.60	1	6082
10:52:36	12.75	12.85	12.85	+0.65	10	6081
10:51:47	12.75	12.80	12.80	+0.60	2	6071
10:51:11	12.75	12.80	12.80	+0.60	1	6069
10:51:08	12.75	12.80	12.80	+0.60	19	6068
10:51:08	12.75	12.80	12.80	+0.60	10	6049
10:50:39	12.75	12.80	12.75	+0.55	1	6039
10:50:12	12.75	12.80	12.75	+0.55	1	6038
10:50:08	12.75	12.80	12.80	+0.60	16	6037
10:49:13	12.75	12.80	12.80	+0.60	2	6021
10:49:11	12.75	12.80	12.80	+0.60	2	6019
10:48:17	12.75	12.80	12.80	+0.60	1	6017
10:48:02	12.80	12.85	12.80	+0.60	33	6016
10:48:01	12.80	12.85	12.80	+0.60	1	5983
10:47:59	12.80	12.85	12.80	+0.60	1	5982
10:47:18	12.75	12.80	12.80	+0.60	1	5981
10:47:06	12.75	12.80	12.80	+0.60	1	5980
10:47:04	12.75	12.80	12.80	+0.60	1	5979
10:46:56	12.75	12.85	12.85	+0.65	1	5978
10:46:56	12.75	12.80	12.80	+0.60	1	5977
10:46:53	12.80	12.85	12.80	+0.60	6	5976
10:46:53	12.80	12.85	12.80	+0.60	10	5970
10:46:48	12.80	12.85	12.80	+0.60	10	5960
10:46:47	12.80	12.85	12.85	+0.65	1	5950
10:46:34	12.80	12.85	12.80	+0.60	1	5949
10:46:27	12.80	12.85	12.80	+0.60	2	5948
10:46:22	12.80	12.85	12.80	+0.60	1	5946
10:46:20	12.80	12.85	12.80	+0.60	5	5945
10:46:15	12.80	12.85	12.80	+0.60	1	5940
10:45:26	12.75	12.80	12.80	+0.60	6	5939
10:45:26	12.75	12.80	12.80	+0.60	11	5933
10:45:26	12.75	12.80	12.80	+0.60	15	5922
10:45:26	12.75	12.80	12.80	+0.60	1	5907
10:45:26	12.75	12.80	12.80	+0.60	28	5906
10:45:26	12.75	12.80	12.80	+0.60	69	5878
10:45:26	12.75	12.80	12.80	+0.60	11	5809
10:45:25	12.75	12.80	12.80	+0.60	25	5798
10:45:25	12.75	12.80	12.80	+0.60	38	5773
10:45:25	12.75	12.80	12.80	+0.60	57	5735
10:45:11	12.75	12.80	12.75	+0.55	2	5678
10:45:00	12.75	12.80	12.75	+0.55	1	5676
10:44:17	12.75	12.80	12.80	+0.60	5	5675
10:43:55	12.75	12.80	12.80	+0.60	10	5670
10:43:54	12.75	12.80	12.75	+0.55	3	5660
10:43:32	12.75	12.80	12.75	+0.55	10	5657
10:43:19	12.75	12.80	12.75	+0.55	3	5647
10:43:18	12.75	12.80	12.75	+0.55	5	5644
10:43:12	12.75	12.80	12.75	+0.55	5	5639
10:43:04	12.75	12.80	12.75	+0.55	1	5634
10:42:37	12.75	12.80	12.75	+0.55	4	5633
10:42:31	12.75	12.80	12.75	+0.55	2	5629
10:42:02	12.75	12.80	12.75	+0.55	5	5627
10:41:48	12.75	12.80	12.75	+0.55	2	5622
10:41:38	12.75	12.80	12.75	+0.55	1	5620
10:41:25	12.75	12.80	12.75	+0.55	1	5619
10:40:42	12.75	12.80	12.75	+0.55	1	5618
10:40:12	12.75	12.80	12.80	+0.60	5	5617
10:39:58	12.75	12.80	12.75	+0.55	5	5612
10:39:53	12.75	12.80	12.75	+0.55	20	5607
10:39:43	12.75	12.80	12.75	+0.55	20	5587
10:38:47	12.75	12.80	12.75	+0.55	10	5567
10:37:33	12.75	12.80	12.75	+0.55	1	5557
10:37:24	12.75	12.80	12.75	+0.55	5	5556
10:36:37	12.70	12.75	12.75	+0.55	1	5551
10:36:33	12.70	12.75	12.75	+0.55	2	5550
10:36:33	12.75	12.80	12.75	+0.55	8	5548
10:36:26	12.75	12.80	12.75	+0.55	2	5540
10:36:08	12.75	12.80	12.75	+0.55	1	5538
10:36:05	12.75	12.80	12.75	+0.55	1	5537
10:35:57	12.75	12.80	12.75	+0.55	1	5536
10:35:36	12.75	12.80	12.75	+0.55	1	5535
10:35:25	12.75	12.80	12.75	+0.55	2	5534
10:35:17	12.75	12.80	12.75	+0.55	20	5532
10:35:05	12.75	12.80	12.75	+0.55	1	5512
10:34:57	12.75	12.80	12.80	+0.60	1	5511
10:34:37	12.75	12.80	12.75	+0.55	1	5510
10:34:25	12.75	12.80	12.75	+0.55	2	5509
10:34:21	12.75	12.80	12.75	+0.55	1	5507
10:33:38	12.75	12.80	12.75	+0.55	1	5506
10:33:37	12.75	12.80	12.80	+0.60	5	5505
10:33:27	12.70	12.80	12.80	+0.60	5	5500
10:33:05	12.70	12.75	12.75	+0.55	2	5495
10:33:05	12.75	12.80	12.75	+0.55	1	5493
10:32:56	12.75	12.80	12.75	+0.55	1	5492
10:32:40	12.75	12.80	12.75	+0.55	3	5491
10:32:24	12.75	12.80	12.75	+0.55	1	5488
10:32:11	12.70	12.80	12.80	+0.60	1	5487
10:32:08	12.75	12.80	12.75	+0.55	3	5486
10:32:06	12.75	12.80	12.80	+0.60	1	5483
10:32:03	12.70	12.75	12.75	+0.55	55	5482
10:31:49	12.70	12.75	12.75	+0.55	1	5427
10:31:33	12.70	12.75	12.75	+0.55	7	5426
10:31:20	12.70	12.75	12.75	+0.55	10	5419
10:28:49	12.70	12.75	12.70	+0.50	1	5409
10:28:47	12.70	12.75	12.70	+0.50	2	5408
10:28:35	12.70	12.75	12.70	+0.50	1	5406
10:28:13	12.70	12.75	12.70	+0.50	2	5405
10:28:00	12.70	12.75	12.70	+0.50	1	5403
10:27:57	12.70	12.75	12.70	+0.50	1	5402
10:27:41	12.70	12.75	12.70	+0.50	4	5401
10:27:31	12.70	12.75	12.70	+0.50	2	5397
10:27:10	12.65	12.70	12.70	+0.50	2	5395
10:27:10	12.65	12.70	12.70	+0.50	5	5393
10:26:59	12.65	12.70	12.70	+0.50	2	5388
10:26:57	12.65	12.70	12.70	+0.50	4	5386
10:26:52	12.65	12.70	12.70	+0.50	1	5382
10:26:27	12.65	12.70	12.70	+0.50	2	5381
10:26:06	12.65	12.70	12.70	+0.50	1	5379
10:25:25	12.65	12.70	12.65	+0.45	10	5378
10:25:00	12.70	12.75	12.70	+0.50	1	5368
10:24:47	12.70	12.75	12.70	+0.50	5	5367
10:23:42	12.70	12.75	12.70	+0.50	10	5362
10:23:26	12.70	12.75	12.70	+0.50	1	5352
10:22:39	12.65	12.70	12.70	+0.50	4	5351
10:22:39	12.70	12.75	12.70	+0.50	21	5347
10:21:45	12.75	12.80	12.75	+0.55	5	5326
10:21:44	12.75	12.80	12.75	+0.55	3	5321
10:21:15	12.75	12.80	12.75	+0.55	2	5318
10:21:08	12.75	12.80	12.75	+0.55	2	5316
10:21:04	12.75	12.80	12.75	+0.55	10	5314
10:20:39	12.70	12.75	12.75	+0.55	3	5304
10:20:28	12.70	12.75	12.75	+0.55	8	5301
10:20:23	12.75	12.80	12.75	+0.55	4	5293
10:20:22	12.70	12.75	12.75	+0.55	1	5289
10:20:22	12.70	12.75	12.75	+0.55	2	5288
10:20:22	12.70	12.75	12.75	+0.55	2	5286
10:20:19	12.70	12.75	12.75	+0.55	6	5284
10:20:19	12.75	12.80	12.75	+0.55	6	5278
10:20:15	12.75	12.80	12.75	+0.55	10	5272
10:20:15	12.75	12.80	12.75	+0.55	3	5262
10:20:14	12.75	12.80	12.75	+0.55	1	5259
10:19:56	12.75	12.80	12.75	+0.55	4	5258
10:19:42	12.75	12.80	12.75	+0.55	1	5254
10:19:35	12.75	12.80	12.75	+0.55	1	5253
10:19:32	12.75	12.80	12.75	+0.55	1	5252
10:19:28	12.75	12.80	12.75	+0.55	1	5251
10:19:23	12.75	12.80	12.75	+0.55	1	5250
10:19:18	12.75	12.80	12.75	+0.55	5	5249
10:19:12	12.75	12.80	12.75	+0.55	2	5244
10:19:05	12.75	12.80	12.75	+0.55	1	5242
10:18:45	12.75	12.80	12.75	+0.55	10	5241
10:18:45	12.75	12.80	12.75	+0.55	2	5231
10:18:40	12.70	12.75	12.75	+0.55	3	5229
10:18:33	12.70	12.80	12.70	+0.50	1	5226
10:18:30	12.70	12.75	12.75	+0.55	47	5225
10:18:30	12.70	12.75	12.70	+0.50	22	5178
10:18:20	12.70	12.75	12.70	+0.50	1	5156
10:17:48	12.70	12.75	12.75	+0.55	6	5155
10:17:48	12.70	12.80	12.70	+0.50	70	5149
10:17:44	12.70	12.75	12.80	+0.60	1	5079
10:17:44	12.70	12.75	12.75	+0.55	1	5078
10:17:41	12.70	12.75	12.75	+0.55	1	5077
10:17:29	12.75	12.80	12.75	+0.55	1	5076
10:17:28	12.75	12.80	12.75	+0.55	1	5075
10:17:05	12.70	12.75	12.75	+0.55	2	5074
10:16:49	12.75	12.80	12.75	+0.55	5	5072
10:16:46	12.70	12.75	12.80	+0.60	9	5067
10:16:46	12.70	12.75	12.75	+0.55	1	5058
10:16:39	12.75	12.80	12.75	+0.55	1	5057
10:16:37	12.75	12.80	12.75	+0.55	1	5056
10:16:25	12.75	12.80	12.75	+0.55	1	5055
10:16:18	12.75	12.80	12.75	+0.55	10	5054
10:15:53	12.75	12.80	12.75	+0.55	1	5044
10:15:28	12.75	12.80	12.75	+0.55	1	5043
10:15:07	12.75	12.80	12.75	+0.55	5	5042
10:14:51	12.75	12.80	12.75	+0.55	2	5037
10:14:50	12.75	12.80	12.75	+0.55	5	5035
10:14:31	12.75	12.80	12.75	+0.55	5	5030
10:14:27	12.75	12.80	12.75	+0.55	2	5025
10:14:18	12.70	12.75	12.75	+0.55	4	5023
10:14:18	12.70	12.75	12.75	+0.55	1	5019
10:14:11	12.70	12.75	12.75	+0.55	1	5018
10:13:56	12.75	12.80	12.75	+0.55	10	5017
10:13:50	12.75	12.80	12.75	+0.55	1	5007
10:13:48	12.70	12.75	12.75	+0.55	5	5006
10:13:48	12.70	12.75	12.70	+0.50	5	5001
10:13:37	12.70	12.75	12.75	+0.55	1	4996
10:13:37	12.70	12.75	12.75	+0.55	1	4995
10:13:34	12.70	12.75	12.75	+0.55	3	4994
10:13:34	12.70	12.75	12.75	+0.55	17	4991
10:13:27	12.75	12.80	12.75	+0.55	5	4974
10:13:13	12.70	12.75	12.75	+0.55	9	4969
10:13:13	12.70	12.75	12.75	+0.55	80	4960
10:12:59	12.70	12.75	12.70	+0.50	3	4880
10:11:45	12.70	12.75	12.70	+0.50	1	4877
10:11:43	12.70	12.75	12.70	+0.50	1	4876
10:11:25	12.70	12.75	12.70	+0.50	5	4875
10:11:11	12.70	12.75	12.70	+0.50	5	4870
10:11:10	12.70	12.75	12.75	+0.55	1	4865
10:10:58	12.70	12.75	12.70	+0.50	12	4864
10:10:47	12.65	12.70	12.70	+0.50	3	4852
10:10:47	12.70	12.75	12.70	+0.50	2	4849
10:10:41	12.70	12.75	12.70	+0.50	1	4847
10:09:57	12.70	12.75	12.70	+0.50	5	4846
10:09:35	12.70	12.75	12.70	+0.50	1	4841
10:09:17	12.70	12.75	12.70	+0.50	1	4840
10:09:14	12.70	12.75	12.70	+0.50	15	4839
10:08:58	12.70	12.75	12.70	+0.50	1	4824
10:08:52	12.70	12.75	12.70	+0.50	1	4823
10:08:52	12.70	12.75	12.70	+0.50	2	4822
10:08:49	12.70	12.75	12.70	+0.50	1	4820
10:08:49	12.70	12.75	12.70	+0.50	20	4819
10:08:46	12.70	12.75	12.70	+0.50	1	4799
10:08:45	12.70	12.75	12.70	+0.50	10	4798
10:08:41	12.70	12.75	12.70	+0.50	1	4788
10:08:33	12.70	12.75	12.70	+0.50	1	4787
10:08:23	12.70	12.75	12.70	+0.50	5	4786
10:08:18	12.70	12.75	12.70	+0.50	2	4781
10:08:18	12.70	12.75	12.70	+0.50	2	4779
10:08:13	12.70	12.75	12.70	+0.50	5	4777
10:08:07	12.70	12.75	12.70	+0.50	24	4772
10:08:05	12.70	12.75	12.70	+0.50	15	4748
10:08:03	12.70	12.75	12.70	+0.50	2	4733
10:08:00	12.70	12.75	12.70	+0.50	50	4731
10:07:16	12.70	12.75	12.70	+0.50	5	4681
10:07:00	12.70	12.75	12.75	+0.55	3	4676
10:06:40	12.70	12.75	12.70	+0.50	1	4673
10:06:37	12.70	12.75	12.70	+0.50	1	4672
10:06:34	12.70	12.75	12.75	+0.55	2	4671
10:06:30	12.70	12.75	12.70	+0.50	5	4669
10:06:21	12.70	12.75	12.70	+0.50	1	4664
10:06:20	12.70	12.75	12.75	+0.55	10	4663
10:06:07	12.70	12.75	12.70	+0.50	1	4653
10:05:31	12.70	12.75	12.70	+0.50	10	4652
10:05:21	12.70	12.75	12.70	+0.50	1	4642
10:05:13	12.70	12.75	12.70	+0.50	2	4641
10:04:57	12.70	12.75	12.70	+0.50	10	4639
10:04:57	12.70	12.75	12.75	+0.55	1	4629
10:04:40	12.70	12.75	12.75	+0.55	2	4628
10:04:39	12.70	12.75	12.75	+0.55	1	4626
10:04:27	12.70	12.75	12.75	+0.55	32	4625
10:04:26	12.70	12.75	12.70	+0.50	2	4593
10:04:24	12.70	12.75	12.75	+0.55	10	4591
10:03:44	12.70	12.75	12.70	+0.50	5	4581
10:03:36	12.70	12.75	12.70	+0.50	2	4576
10:03:22	12.70	12.75	12.70	+0.50	10	4574
10:03:08	12.70	12.75	12.75	+0.55	10	4564
10:02:45	12.70	12.75	12.70	+0.50	13	4554
10:02:28	12.70	12.75	12.70	+0.50	2	4541
10:02:13	12.70	12.75	12.70	+0.50	1	4539
10:02:06	12.65	12.70	12.70	+0.50	9	4538
10:02:01	12.65	12.70	12.70	+0.50	1	4529
10:01:45	12.65	12.70	12.70	+0.50	3	4528
10:01:43	12.65	12.70	12.70	+0.50	1	4525
10:01:38	12.65	12.75	12.65	+0.45	2	4524
10:01:34	12.65	12.75	12.65	+0.45	2	4522
10:01:30	12.65	12.70	12.70	+0.50	13	4520
10:01:30	12.65	12.70	12.70	+0.50	7	4507
10:01:20	12.70	12.75	12.70	+0.50	5	4500
10:01:07	12.70	12.75	12.70	+0.50	2	4495
10:00:50	12.70	12.75	12.70	+0.50	2	4493
10:00:37	12.70	12.75	12.70	+0.50	5	4491
10:00:33	12.70	12.75	12.70	+0.50	2	4486
10:00:23	12.70	12.75	12.70	+0.50	2	4484
10:00:21	12.70	12.75	12.70	+0.50	1	4482
10:00:17	12.70	12.75	12.70	+0.50	4	4481
10:00:14	12.70	12.75	12.70	+0.50	16	4477
09:59:50	12.70	12.75	12.70	+0.50	2	4461
09:59:32	12.70	12.75	12.70	+0.50	10	4459
09:59:06	12.70	12.75	12.70	+0.50	20	4449
09:59:03	12.70	12.75	12.70	+0.50	5	4429
09:58:45	12.75	12.80	12.75	+0.55	30	4424
09:58:17	12.75	12.80	12.75	+0.55	2	4394
09:58:15	12.75	12.80	12.75	+0.55	2	4392
09:58:04	12.75	12.80	12.75	+0.55	1	4390
09:58:03	12.75	12.80	12.80	+0.60	1	4389
09:57:52	12.75	12.80	12.75	+0.55	5	4388
09:57:51	12.75	12.80	12.80	+0.60	3	4383
09:57:43	12.75	12.80	12.75	+0.55	15	4380
09:57:43	12.75	12.80	12.75	+0.55	3	4365
09:57:36	12.75	12.80	12.75	+0.55	2	4362
09:57:31	12.70	12.75	12.75	+0.55	4	4360
09:57:31	12.75	12.80	12.75	+0.55	15	4356
09:57:29	12.75	12.80	12.75	+0.55	2	4341
09:57:23	12.75	12.80	12.75	+0.55	20	4339
09:57:22	12.75	12.80	12.75	+0.55	1	4319
09:57:21	12.75	12.80	12.75	+0.55	1	4318
09:57:15	12.75	12.80	12.75	+0.55	5	4317
09:56:47	12.70	12.75	12.75	+0.55	1	4312
09:56:44	12.70	12.75	12.75	+0.55	10	4311
09:56:44	12.75	12.80	12.75	+0.55	10	4301
09:56:30	12.70	12.75	12.75	+0.55	12	4291
09:56:30	12.75	12.80	12.75	+0.55	18	4279
09:56:28	12.75	12.80	12.80	+0.60	15	4261
09:56:27	12.75	12.80	12.80	+0.60	5	4246
09:56:19	12.70	12.80	12.70	+0.50	1	4241
09:56:18	12.70	12.80	12.70	+0.50	1	4240
09:56:16	12.70	12.80	12.70	+0.50	1	4239
09:55:57	12.70	12.80	12.70	+0.50	2	4238
09:55:54	12.75	12.80	12.75	+0.55	30	4236
09:55:44	12.70	12.75	12.75	+0.55	81	4206
09:55:42	12.70	12.75	12.75	+0.55	11	4125
09:55:42	12.65	12.70	12.70	+0.50	117	4114
09:55:29	12.65	12.70	12.65	+0.45	1	3997
09:54:44	12.65	12.70	12.65	+0.45	2	3996
09:54:42	12.65	12.70	12.65	+0.45	10	3994
09:54:33	12.65	12.70	12.65	+0.45	1	3984
09:54:15	12.65	12.70	12.65	+0.45	5	3983
09:54:07	12.65	12.70	12.65	+0.45	10	3978
09:53:52	12.65	12.70	12.70	+0.50	5	3968
09:53:45	12.60	12.65	12.65	+0.45	20	3963
09:53:30	12.65	12.70	12.65	+0.45	2	3943
09:53:26	12.60	12.65	12.65	+0.45	2	3941
09:53:26	12.65	12.70	12.65	+0.45	1	3939
09:53:24	12.60	12.65	12.65	+0.45	10	3938
09:53:24	12.60	12.65	12.60	+0.40	1	3928
09:53:24	12.60	12.65	12.65	+0.45	7	3927
09:53:24	12.60	12.65	12.65	+0.45	7	3920
09:53:24	12.60	12.65	12.65	+0.45	7	3913
09:53:24	12.65	12.70	12.65	+0.45	73	3906
09:53:14	12.65	12.70	12.65	+0.45	5	3833
09:53:12	12.65	12.70	12.65	+0.45	5	3828
09:53:09	12.65	12.70	12.65	+0.45	3	3823
09:53:08	12.65	12.70	12.65	+0.45	10	3820
09:52:55	12.65	12.70	12.65	+0.45	10	3810
09:52:46	12.65	12.70	12.65	+0.45	5	3800
09:52:40	12.65	12.70	12.70	+0.50	10	3795
09:51:54	12.65	12.70	12.65	+0.45	2	3785
09:51:54	12.65	12.70	12.65	+0.45	1	3783
09:51:54	12.65	12.70	12.65	+0.45	2	3782
09:51:53	12.65	12.70	12.65	+0.45	1	3780
09:51:29	12.65	12.70	12.65	+0.45	1	3779
09:51:23	12.65	12.70	12.65	+0.45	2	3778
09:51:05	12.65	12.70	12.65	+0.45	1	3776
09:50:58	12.65	12.70	12.65	+0.45	1	3775
09:50:47	12.65	12.70	12.70	+0.50	2	3774
09:50:24	12.65	12.70	12.70	+0.50	2	3772
09:50:02	12.65	12.70	12.65	+0.45	10	3770
09:49:35	12.65	12.70	12.70	+0.50	1	3760
09:49:19	12.65	12.70	12.65	+0.45	1	3759
09:48:58	12.65	12.70	12.65	+0.45	1	3758
09:48:51	12.65	12.70	12.65	+0.45	5	3757
09:48:49	12.65	12.70	12.65	+0.45	2	3752
09:48:47	12.65	12.70	12.70	+0.50	5	3750
09:48:40	12.65	12.70	12.65	+0.45	1	3745
09:48:24	12.65	12.70	12.70	+0.50	10	3744
09:47:59	12.65	12.70	12.65	+0.45	3	3734
09:47:42	12.65	12.70	12.65	+0.45	1	3731
09:47:08	12.65	12.70	12.65	+0.45	3	3730
09:47:08	12.65	12.70	12.70	+0.50	10	3727
09:46:56	12.65	12.70	12.65	+0.45	1	3717
09:46:53	12.65	12.70	12.65	+0.45	5	3716
09:46:48	12.65	12.70	12.65	+0.45	2	3711
09:46:22	12.65	12.70	12.70	+0.50	2	3709
09:46:17	12.70	12.75	12.70	+0.50	1	3707
09:46:17	12.65	12.70	12.70	+0.50	9	3706
09:46:14	12.65	12.70	12.70	+0.50	5	3697
09:46:07	12.65	12.70	12.70	+0.50	1	3692
09:46:01	12.65	12.70	12.70	+0.50	10	3691
09:45:59	12.65	12.70	12.70	+0.50	10	3681
09:45:47	12.65	12.70	12.70	+0.50	1	3671
09:45:29	12.65	12.70	12.70	+0.50	10	3670
09:45:27	12.65	12.70	12.70	+0.50	20	3660
09:44:50	12.65	12.70	12.70	+0.50	1	3640
09:44:45	12.65	12.70	12.70	+0.50	1	3639
09:44:45	12.70	12.75	12.70	+0.50	3	3638
09:44:40	12.70	12.75	12.70	+0.50	3	3635
09:44:39	12.65	12.70	12.70	+0.50	11	3632
09:44:36	12.65	12.70	12.70	+0.50	20	3621
09:44:34	12.65	12.70	12.65	+0.45	4	3601
09:44:21	12.65	12.70	12.70	+0.50	1	3597
09:44:13	12.70	12.75	12.70	+0.50	8	3596
09:44:11	12.70	12.75	12.70	+0.50	4	3588
09:44:03	12.65	12.70	12.70	+0.50	4	3584
09:44:03	12.65	12.70	12.70	+0.50	1	3580
09:44:03	12.65	12.70	12.70	+0.50	6	3579
09:44:03	12.65	12.70	12.70	+0.50	7	3573
09:44:03	12.70	12.75	12.70	+0.50	32	3566
09:43:48	12.70	12.75	12.70	+0.50	1	3534
09:43:48	12.70	12.75	12.70	+0.50	1	3533
09:43:40	12.70	12.75	12.70	+0.50	1	3532
09:43:31	12.70	12.75	12.70	+0.50	5	3531
09:43:13	12.70	12.75	12.70	+0.50	1	3526
09:43:10	12.70	12.75	12.70	+0.50	6	3525
09:43:05	12.70	12.75	12.70	+0.50	2	3519
09:42:52	12.70	12.75	12.70	+0.50	2	3517
09:42:46	12.75	12.80	12.75	+0.55	5	3515
09:42:45	12.70	12.80	12.70	+0.50	5	3510
09:42:36	12.70	12.75	12.75	+0.55	10	3505
09:42:34	12.70	12.75	12.75	+0.55	2	3495
09:42:33	12.70	12.75	12.75	+0.55	1	3493
09:42:32	12.70	12.75	12.70	+0.50	1	3492
09:42:29	12.70	12.75	12.70	+0.50	1	3491
09:42:28	12.70	12.75	12.75	+0.55	10	3490
09:42:27	12.70	12.75	12.70	+0.50	1	3480
09:42:23	12.70	12.75	12.70	+0.50	4	3479
09:42:20	12.70	12.75	12.75	+0.55	10	3475
09:42:18	12.70	12.75	12.75	+0.55	20	3465
09:42:12	12.70	12.75	12.70	+0.50	4	3445
09:42:10	12.70	12.75	12.75	+0.55	8	3441
09:42:04	12.70	12.75	12.75	+0.55	1	3433
09:42:02	12.70	12.75	12.70	+0.50	1	3432
09:41:55	12.70	12.75	12.70	+0.50	2	3431
09:41:47	12.70	12.75	12.75	+0.55	1	3429
09:41:45	12.70	12.75	12.70	+0.50	5	3428
09:41:38	12.65	12.70	12.70	+0.50	22	3423
09:41:34	12.70	12.75	12.70	+0.50	22	3401
09:41:31	12.70	12.75	12.70	+0.50	3	3379
09:41:15	12.70	12.80	12.80	+0.60	3	3376
09:41:13	12.70	12.75	12.75	+0.55	11	3373
09:41:13	12.70	12.75	12.75	+0.55	23	3362
09:41:13	12.70	12.75	12.75	+0.55	20	3339
09:41:13	12.65	12.70	12.70	+0.50	227	3319
09:41:13	12.65	12.70	12.70	+0.50	27	3092
09:41:13	12.65	12.70	12.70	+0.50	5	3065
09:41:13	12.65	12.70	12.70	+0.50	5	3060
09:41:03	12.65	12.70	12.70	+0.50	10	3055
09:41:00	12.60	12.65	12.65	+0.45	9	3045
09:41:00	12.65	12.70	12.65	+0.45	1	3036
09:40:47	12.60	12.70	12.70	+0.50	5	3035
09:40:44	12.65	12.70	12.65	+0.45	3	3030
09:40:42	12.65	12.70	12.65	+0.45	5	3027
09:40:41	12.65	12.70	12.70	+0.50	1	3022
09:40:41	12.65	12.70	12.65	+0.45	1	3021
09:40:39	12.65	12.70	12.65	+0.45	1	3020
09:40:38	12.60	12.65	12.65	+0.45	1	3019
09:40:38	12.65	12.70	12.65	+0.45	9	3018
09:40:38	12.65	12.70	12.65	+0.45	1	3009
09:40:33	12.65	12.70	12.65	+0.45	2	3008
09:40:31	12.65	12.70	12.65	+0.45	8	3006
09:40:24	12.65	12.70	12.65	+0.45	10	2998
09:40:21	12.65	12.70	12.65	+0.45	2	2988
09:40:07	12.65	12.70	12.65	+0.45	1	2986
09:40:03	12.60	12.65	12.65	+0.45	4	2985
09:40:03	12.65	12.70	12.65	+0.45	5	2981
09:39:59	12.65	12.70	12.65	+0.45	10	2976
09:39:56	12.65	12.70	12.65	+0.45	10	2966
09:39:44	12.65	12.70	12.65	+0.45	5	2956
09:39:42	12.65	12.70	12.65	+0.45	2	2951
09:39:41	12.65	12.70	12.65	+0.45	10	2949
09:39:32	12.65	12.70	12.65	+0.45	2	2939
09:39:20	12.65	12.70	12.70	+0.50	10	2937
09:39:10	12.65	12.70	12.70	+0.50	3	2927
09:39:09	12.65	12.70	12.65	+0.45	3	2924
09:39:03	12.65	12.70	12.65	+0.45	10	2921
09:39:01	12.60	12.65	12.65	+0.45	16	2911
09:39:01	12.65	12.70	12.65	+0.45	4	2895
09:38:57	12.65	12.70	12.65	+0.45	4	2891
09:38:35	12.65	12.70	12.65	+0.45	1	2887
09:38:30	12.65	12.70	12.65	+0.45	1	2886
09:38:29	12.65	12.70	12.65	+0.45	2	2885
09:38:25	12.65	12.70	12.65	+0.45	1	2883
09:38:19	12.65	12.70	12.65	+0.45	1	2882
09:38:19	12.65	12.70	12.65	+0.45	1	2881
09:38:19	12.65	12.70	12.65	+0.45	2	2880
09:38:17	12.65	12.70	12.65	+0.45	3	2878
09:38:16	12.65	12.70	12.70	+0.50	1	2875
09:38:15	12.65	12.70	12.65	+0.45	5	2874
09:38:15	12.65	12.70	12.65	+0.45	25	2869
09:38:09	12.65	12.70	12.65	+0.45	3	2844
09:38:00	12.65	12.70	12.65	+0.45	5	2841
09:37:53	12.65	12.70	12.65	+0.45	1	2836
09:37:51	12.65	12.70	12.65	+0.45	2	2835
09:37:50	12.65	12.70	12.65	+0.45	2	2833
09:37:47	12.65	12.70	12.65	+0.45	5	2831
09:37:40	12.65	12.70	12.65	+0.45	1	2826
09:37:26	12.65	12.70	12.65	+0.45	2	2825
09:37:15	12.65	12.70	12.65	+0.45	1	2823
09:37:15	12.65	12.70	12.65	+0.45	1	2822
09:37:10	12.65	12.70	12.70	+0.50	1	2821
09:37:00	12.65	12.70	12.65	+0.45	4	2820
09:36:59	12.65	12.70	12.65	+0.45	1	2816
09:36:52	12.65	12.70	12.65	+0.45	1	2815
09:36:50	12.65	12.70	12.70	+0.50	10	2814
09:36:49	12.65	12.70	12.65	+0.45	5	2804
09:36:47	12.65	12.70	12.70	+0.50	15	2799
09:36:47	12.65	12.70	12.70	+0.50	10	2784
09:36:42	12.65	12.70	12.70	+0.50	7	2774
09:36:35	12.65	12.70	12.70	+0.50	1	2767
09:36:33	12.60	12.65	12.65	+0.45	18	2766
09:36:33	12.60	12.65	12.65	+0.45	15	2748
09:36:29	12.60	12.65	12.65	+0.45	1	2733
09:36:28	12.60	12.65	12.65	+0.45	2	2732
09:36:27	12.60	12.65	12.65	+0.45	2	2730
09:36:26	12.60	12.65	12.65	+0.45	10	2728
09:36:15	12.65	12.70	12.65	+0.45	2	2718
09:36:15	12.60	12.65	12.65	+0.45	1	2716
09:36:11	12.65	12.70	12.65	+0.45	1	2715
09:36:11	12.65	12.70	12.65	+0.45	4	2714
09:36:09	12.60	12.65	12.65	+0.45	2	2710
09:36:03	12.60	12.65	12.65	+0.45	21	2708
09:36:03	12.60	12.65	12.65	+0.45	5	2687
09:35:55	12.60	12.65	12.60	+0.40	5	2682
09:35:52	12.60	12.65	12.65	+0.45	4	2677
09:35:51	12.60	12.65	12.65	+0.45	5	2673
09:35:39	12.60	12.65	12.65	+0.45	5	2668
09:35:36	12.60	12.65	12.60	+0.40	2	2663
09:35:32	12.60	12.65	12.65	+0.45	1	2661
09:35:16	12.60	12.65	12.60	+0.40	1	2660
09:35:10	12.60	12.65	12.60	+0.40	2	2659
09:34:51	12.60	12.65	12.65	+0.45	1	2657
09:34:50	12.60	12.65	12.60	+0.40	40	2656
09:34:50	12.60	12.65	12.65	+0.45	1	2616
09:34:49	12.60	12.65	12.70	+0.50	2	2615
09:34:49	12.60	12.65	12.65	+0.45	3	2613
09:34:49	12.60	12.65	12.65	+0.45	5	2610
09:34:49	12.60	12.65	12.65	+0.45	10	2605
09:34:37	12.60	12.65	12.65	+0.45	1	2595
09:34:26	12.65	12.70	12.65	+0.45	1	2594
09:34:18	12.65	12.70	12.65	+0.45	20	2593
09:34:18	12.65	12.70	12.65	+0.45	1	2573
09:34:18	12.60	12.65	12.65	+0.45	1	2572
09:34:18	12.60	12.65	12.65	+0.45	1	2571
09:34:16	12.60	12.70	12.70	+0.50	10	2570
09:34:16	12.60	12.70	12.70	+0.50	3	2560
09:34:16	12.60	12.65	12.65	+0.45	61	2557
09:34:16	12.60	12.65	12.65	+0.45	18	2496
09:34:15	12.55	12.60	12.60	+0.40	257	2478
09:34:15	12.55	12.60	12.60	+0.40	1	2221
09:34:13	12.50	12.55	12.55	+0.35	10	2220
09:34:02	12.50	12.55	12.55	+0.35	1	2210
09:33:58	12.50	12.60	12.60	+0.40	3	2209
09:33:42	12.50	12.60	12.60	+0.40	3	2206
09:33:41	12.50	12.55	12.55	+0.35	8	2203
09:33:41	12.50	12.55	12.55	+0.35	52	2195
09:33:41	12.45	12.50	12.50	+0.30	213	2143
09:33:41	12.45	12.50	12.50	+0.30	42	1930
09:33:40	12.40	12.45	12.45	+0.25	6	1888
09:33:40	12.45	12.50	12.45	+0.25	14	1882
09:33:29	12.45	12.50	12.45	+0.25	1	1868
09:33:27	12.45	12.50	12.45	+0.25	1	1867
09:33:21	12.45	12.50	12.45	+0.25	1	1866
09:33:12	12.45	12.50	12.45	+0.25	2	1865
09:33:03	12.45	12.50	12.45	+0.25	3	1863
09:32:58	12.45	12.50	12.45	+0.25	1	1860
09:32:38	12.45	12.50	12.45	+0.25	12	1859
09:32:36	12.45	12.50	12.45	+0.25	1	1847
09:32:30	12.40	12.45	12.45	+0.25	8	1846
09:32:23	12.45	12.50	12.45	+0.25	10	1838
09:32:17	12.45	12.50	12.45	+0.25	2	1828
09:32:15	12.45	12.50	12.45	+0.25	5	1826
09:32:14	12.45	12.50	12.45	+0.25	3	1821
09:31:51	12.45	12.50	12.45	+0.25	5	1818
09:31:44	12.45	12.50	12.45	+0.25	10	1813
09:31:37	12.45	12.50	12.45	+0.25	1	1803
09:31:37	12.45	12.50	12.45	+0.25	10	1802
09:31:10	12.45	12.50	12.45	+0.25	2	1792
09:31:00	12.45	12.50	12.45	+0.25	5	1790
09:30:58	12.45	12.50	12.45	+0.25	5	1785
09:30:49	12.45	12.50	12.45	+0.25	10	1780
09:30:33	12.45	12.50	12.45	+0.25	2	1770
09:30:22	12.45	12.50	12.45	+0.25	10	1768
09:30:08	12.45	12.50	12.45	+0.25	1	1758
09:30:02	12.45	12.50	12.45	+0.25	5	1757
09:29:51	12.45	12.50	12.45	+0.25	1	1752
09:29:44	12.45	12.50	12.45	+0.25	3	1751
09:29:43	12.40	12.45	12.45	+0.25	1	1748
09:29:34	12.40	12.45	12.45	+0.25	1	1747
09:29:34	12.45	12.50	12.45	+0.25	2	1746
09:29:19	12.45	12.50	12.45	+0.25	1	1744
09:29:08	12.45	12.50	12.45	+0.25	5	1743
09:29:06	12.45	12.50	12.45	+0.25	1	1738
09:29:05	12.45	12.50	12.45	+0.25	1	1737
09:28:58	12.45	12.50	12.45	+0.25	1	1736
09:28:45	12.45	12.50	12.45	+0.25	1	1735
09:28:34	12.45	12.50	12.45	+0.25	2	1734
09:27:59	12.45	12.50	12.45	+0.25	20	1732
09:27:51	12.45	12.50	12.45	+0.25	5	1712
09:27:44	12.45	12.50	12.45	+0.25	5	1707
09:27:41	12.45	12.50	12.45	+0.25	1	1702
09:27:40	12.45	12.50	12.45	+0.25	2	1701
09:27:38	12.45	12.50	12.45	+0.25	2	1699
09:27:23	12.45	12.50	12.45	+0.25	1	1697
09:27:23	12.45	12.50	12.45	+0.25	5	1696
09:27:08	12.45	12.50	12.45	+0.25	10	1691
09:26:53	12.45	12.50	12.45	+0.25	1	1681
09:26:51	12.45	12.50	12.45	+0.25	5	1680
09:26:50	12.45	12.50	12.45	+0.25	2	1675
09:26:32	12.45	12.50	12.45	+0.25	2	1673
09:26:27	12.45	12.50	12.50	+0.30	1	1671
09:26:10	12.45	12.50	12.45	+0.25	2	1670
09:26:03	12.45	12.50	12.45	+0.25	4	1668
09:26:02	12.45	12.50	12.45	+0.25	1	1664
09:25:55	12.40	12.45	12.45	+0.25	4	1663
09:25:55	12.40	12.45	12.45	+0.25	4	1659
09:25:55	12.40	12.45	12.45	+0.25	4	1655
09:25:55	12.40	12.45	12.45	+0.25	1	1651
09:25:55	12.40	12.45	12.45	+0.25	1	1650
09:25:55	12.45	12.50	12.45	+0.25	16	1649
09:25:50	12.45	12.50	12.45	+0.25	1	1633
09:25:48	12.45	12.50	12.45	+0.25	1	1632
09:25:40	12.45	12.50	12.45	+0.25	6	1631
09:25:29	12.45	12.50	12.45	+0.25	1	1625
09:25:27	12.45	12.50	12.45	+0.25	1	1624
09:25:25	12.45	12.50	12.45	+0.25	1	1623
09:25:23	12.45	12.50	12.45	+0.25	2	1622
09:25:22	12.45	12.50	12.45	+0.25	1	1620
09:25:10	12.45	12.50	12.45	+0.25	1	1619
09:25:06	12.45	12.50	12.45	+0.25	10	1618
09:25:04	12.45	12.50	12.45	+0.25	20	1608
09:25:03	12.45	12.50	12.45	+0.25	1	1588
09:24:59	12.45	12.50	12.45	+0.25	1	1587
09:24:54	12.45	12.50	12.45	+0.25	5	1586
09:24:47	12.45	12.50	12.45	+0.25	1	1581
09:24:40	12.45	12.50	12.45	+0.25	1	1580
09:24:37	12.45	12.50	12.45	+0.25	3	1579
09:24:35	12.45	12.50	12.45	+0.25	2	1576
09:24:32	12.45	12.50	12.45	+0.25	30	1574
09:24:15	12.45	12.50	12.45	+0.25	1	1544
09:24:14	12.45	12.50	12.45	+0.25	2	1543
09:24:13	12.40	12.45	12.45	+0.25	63	1541
09:24:13	12.40	12.45	12.45	+0.25	10	1478
09:23:54	12.40	12.45	12.45	+0.25	10	1468
09:23:54	12.40	12.45	12.45	+0.25	5	1458
09:23:53	12.40	12.45	12.40	+0.20	5	1453
09:23:32	12.40	12.45	12.45	+0.25	10	1448
09:23:32	12.45	12.50	12.45	+0.25	70	1438
09:23:32	12.45	12.50	12.45	+0.25	3	1368
09:23:32	12.45	12.50	12.45	+0.25	3	1365
09:23:28	12.45	12.50	12.45	+0.25	1	1362
09:23:27	12.45	12.50	12.45	+0.25	2	1361
09:23:25	12.45	12.50	12.45	+0.25	1	1359
09:23:15	12.45	12.50	12.45	+0.25	2	1358
09:23:11	12.45	12.50	12.45	+0.25	2	1356
09:23:01	12.45	12.50	12.45	+0.25	1	1354
09:22:53	12.45	12.50	12.45	+0.25	3	1353
09:22:52	12.45	12.50	12.45	+0.25	1	1350
09:22:38	12.45	12.50	12.50	+0.30	5	1349
09:22:28	12.45	12.50	12.50	+0.30	20	1344
09:22:23	12.45	12.50	12.45	+0.25	1	1324
09:22:21	12.45	12.50	12.45	+0.25	1	1323
09:22:15	12.45	12.50	12.45	+0.25	2	1322
09:22:11	12.45	12.50	12.45	+0.25	1	1320
09:22:00	12.45	12.50	12.45	+0.25	1	1319
09:21:53	12.45	12.50	12.45	+0.25	1	1318
09:21:48	12.45	12.50	12.45	+0.25	1	1317
09:21:42	12.45	12.50	12.45	+0.25	1	1316
09:21:35	12.45	12.50	12.45	+0.25	1	1315
09:21:28	12.45	12.50	12.45	+0.25	10	1314
09:21:09	12.45	12.50	12.50	+0.30	10	1304
09:21:05	12.45	12.50	12.45	+0.25	1	1294
09:21:01	12.45	12.50	12.45	+0.25	2	1293
09:21:00	12.45	12.50	12.45	+0.25	1	1291
09:20:50	12.45	12.50	12.45	+0.25	2	1290
09:20:44	12.45	12.50	12.45	+0.25	5	1288
09:20:41	12.45	12.50	12.50	+0.30	1	1283
09:20:25	12.45	12.50	12.50	+0.30	1	1282
09:20:20	12.45	12.50	12.50	+0.30	1	1281
09:20:19	12.45	12.50	12.50	+0.30	1	1280
09:20:12	12.45	12.50	12.50	+0.30	10	1279
09:20:08	12.45	12.50	12.45	+0.25	3	1269
09:20:04	12.45	12.50	12.45	+0.25	2	1266
09:19:57	12.45	12.50	12.45	+0.25	10	1264
09:19:50	12.45	12.50	12.45	+0.25	1	1254
09:19:36	12.45	12.50	12.45	+0.25	1	1253
09:19:34	12.40	12.45	12.45	+0.25	84	1252
09:19:28	12.40	12.45	12.40	+0.20	8	1168
09:19:26	12.40	12.45	12.40	+0.20	1	1160
09:19:23	12.40	12.45	12.40	+0.20	9	1159
09:19:21	12.40	12.45	12.40	+0.20	10	1150
09:19:13	12.35	12.40	12.40	+0.20	10	1140
09:18:59	12.35	12.40	12.40	+0.20	7	1130
09:18:59	12.35	12.40	12.40	+0.20	13	1123
09:18:50	12.35	12.40	12.40	+0.20	1	1110
09:18:43	12.35	12.40	12.40	+0.20	5	1109
09:18:17	12.35	12.40	12.40	+0.20	2	1104
09:18:10	12.35	12.40	12.40	+0.20	2	1102
09:18:09	12.35	12.40	12.40	+0.20	1	1100
09:18:08	12.35	12.40	12.40	+0.20	1	1099
09:17:44	12.35	12.40	12.40	+0.20	12	1098
09:17:37	12.35	12.40	12.40	+0.20	2	1086
09:17:17	12.35	12.40	12.35	+0.15	1	1084
09:17:01	12.35	12.40	12.40	+0.20	10	1083
09:17:01	12.35	12.40	12.40	+0.20	10	1073
09:16:59	12.35	12.40	12.35	+0.15	10	1063
09:16:56	12.35	12.40	12.35	+0.15	1	1053
09:16:47	12.35	12.40	12.35	+0.15	2	1052
09:16:07	12.35	12.40	12.40	+0.20	1	1050
09:16:05	12.35	12.40	12.35	+0.15	1	1049
09:16:03	12.40	12.45	12.40	+0.20	22	1048
09:15:59	12.40	12.45	12.45	+0.25	2	1026
09:15:54	12.40	12.45	12.45	+0.25	5	1024
09:15:41	12.40	12.45	12.45	+0.25	8	1019
09:15:35	12.40	12.45	12.40	+0.20	1	1011
09:15:34	12.40	12.45	12.40	+0.20	4	1010
09:15:28	12.40	12.45	12.40	+0.20	3	1006
09:15:28	12.40	12.45	12.45	+0.25	5	1003
09:15:26	12.40	12.45	12.45	+0.25	20	998
09:15:15	12.40	12.45	12.45	+0.25	1	978
09:15:04	12.40	12.45	12.40	+0.20	7	977
09:14:57	12.40	12.45	12.45	+0.25	1	970
09:14:54	12.40	12.45	12.40	+0.20	1	969
09:14:51	12.40	12.45	12.45	+0.25	1	968
09:13:26	12.35	12.40	12.40	+0.20	1	967
09:13:26	12.35	12.40	12.40	+0.20	10	966
09:13:20	12.35	12.40	12.40	+0.20	50	956
09:13:09	12.35	12.40	12.40	+0.20	2	906
09:12:58	12.35	12.40	12.40	+0.20	2	904
09:12:50	12.35	12.40	12.40	+0.20	2	902
09:12:42	12.35	12.40	12.40	+0.20	20	900
09:12:40	12.35	12.40	12.35	+0.15	1	880
09:12:36	12.35	12.40	12.35	+0.15	2	879
09:12:34	12.30	12.35	12.35	+0.15	84	877
09:12:34	12.30	12.35	12.35	+0.15	4	793
09:12:19	12.30	12.35	12.30	+0.10	1	789
09:12:14	12.30	12.35	12.30	+0.10	1	788
09:12:05	12.30	12.35	12.30	+0.10	20	787
09:11:55	12.25	12.30	12.30	+0.10	73	767
09:11:52	12.25	12.30	12.25	+0.05	1	694
09:11:51	12.20	12.25	12.25	+0.05	25	693
09:11:51	12.20	12.25	12.25	+0.05	48	668
09:11:37	12.20	12.25	12.25	+0.05	2	620
09:11:15	12.20	12.25	12.25	+0.05	1	618
09:11:12	12.20	12.25	12.25	+0.05	3	617
09:11:07	12.20	12.25	12.25	+0.05	1	614
09:11:02	12.20	12.25	12.25	+0.05	1	613
09:09:35	12.20	12.25	12.25	+0.05	1	612
09:07:48	12.20	12.25	12.25	+0.05	1	611
09:07:47	12.20	12.25	12.25	+0.05	1	610
09:07:47	12.20	12.30	12.20	0	1	609
09:07:30	12.25	12.30	12.25	+0.05	2	608
09:07:29	12.20	12.25	12.25	+0.05	1	606
09:07:25	12.25	12.30	12.25	+0.05	2	605
09:07:21	12.20	12.25	12.25	+0.05	32	603
09:07:16	12.20	12.25	12.25	+0.05	5	571
09:06:51	12.20	12.25	12.20	0	1	566
09:06:13	12.15	12.20	12.15	-0.05	1	565
09:06:13	12.15	12.20	12.15	-0.05	17	564
09:05:59	12.15	12.20	12.15	-0.05	22	547
09:05:47	12.15	12.20	12.20	0	15	525
09:05:32	12.15	12.20	12.15	-0.05	10	510
09:05:08	12.15	12.20	12.20	0	1	500
09:05:05	12.15	12.20	12.20	0	2	499
09:05:03	12.15	12.20	12.20	0	10	497
09:04:53	12.20	12.25	12.20	0	19	487
09:04:13	12.25	12.30	12.25	+0.05	22	468
09:03:56	12.25	12.30	12.25	+0.05	1	446
09:03:52	12.25	12.30	12.25	+0.05	1	445
09:03:43	12.25	12.30	12.25	+0.05	5	444
09:03:35	12.25	12.30	12.25	+0.05	1	439
09:03:24	12.25	12.30	12.25	+0.05	1	438
09:02:45	12.20	12.25	12.25	+0.05	5	437
09:02:44	12.20	12.25	12.25	+0.05	13	432
09:02:42	12.20	12.25	12.25	+0.05	12	419
09:02:39	12.20	12.25	12.25	+0.05	6	407
09:02:35	12.20	12.25	12.20	0	2	401
09:02:32	12.20	12.25	12.20	0	2	399
09:02:28	12.20	12.25	12.25	+0.05	6	397
09:02:20	12.20	12.25	12.20	0	3	391
09:02:16	12.20	12.25	12.20	0	1	388
09:02:13	12.20	12.25	12.20	0	30	387
09:02:12	12.20	12.25	12.20	0	1	357
09:02:05	12.20	12.25	12.20	0	1	356
09:02:05	12.20	12.25	12.20	0	5	355
09:01:48	12.20	12.25	12.20	0	2	350
09:01:36	12.20	12.25	12.20	0	1	348
09:01:20	12.20	12.25	12.25	+0.05	2	347
09:01:08	12.20	12.25	12.25	+0.05	10	345
09:01:07	12.20	12.25	12.20	0	2	335
09:00:18	12.20	12.25	12.25	+0.05	18	333
09:00:18	12.20	12.25	12.25	+0.05	5	315
09:00:15	12.25	12.30	12.25	+0.05	55	310
09:00:15	12.25	12.30	12.25	+0.05	8	255
09:00:15	12.25	12.30	12.25	+0.05	12	247
09:00:06	12.25	12.30	12.30	+0.10	2	235
09:00:06	--	--	12.30	+0.10	35	233

　

其他人也逛...

POCO X8 Pro 8G/256G

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

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

Double A-多功能影印紙A4 80G (5包/箱)

OPPO Reno14 6.59吋 12+256GB

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值100,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

大潤發5000元即享券(餘額型)

麥當勞滿福堡好禮即享券

Samsung Galaxy S26 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

安聯：人口加速老化　未來10年...

上銀：採高通方案　電腦展秀面...

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

‧日本啟動反傾銷調查　鎖定中韓...
‧迎超高齡社會挑戰　金管會擬放...
‧小馬可仕與盧比歐通話聚焦南...

加密貨幣

比特幣BTC	71339.39	-2,414.36	-3.27%
以太幣ETH	1983.61	-35.63	-1.76%
瑞波幣XRP	1.29	-0.05	-3.61%
比特幣現金BCH	289.75	-13.20	-4.36%
萊特幣LTC	50.70	-1.65	-3.15%
卡達幣ADA	0.230352	-0.01	-2.16%
波場幣TRX	0.345083	0.00	-0.74%
恆星幣XLM	0.255653	0.03	11.68%

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。