最新今彩539第115210期開獎熱門[公告] 世紀風電:公告本公司名稱由「世紀離岸風電設備股份有限公司」更名為「世紀能源設備股份有限公司」，公告期間：115年8月26日至115年11月25日。

更新報價

和　桐 (1714) 化學工業上市

16.70 ▲+0.15 +0.91% 1.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	8,071	16.70	277	16.75	107	16.75	16.90	16.55	16.55

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	16.70	16.75	16.70	+0.15	12	8071
13:30:00	16.70	16.75	16.70	+0.15	293	8059
13:24:57	16.70	16.80	16.80	+0.25	1	7766
13:24:56	16.75	16.80	16.75	+0.20	19	7765
13:24:53	16.75	16.80	16.80	+0.25	5	7746
13:24:53	16.75	16.80	16.80	+0.25	1	7741
13:24:41	16.75	16.80	16.75	+0.20	2	7740
13:24:38	16.75	16.80	16.75	+0.20	1	7738
13:24:37	16.75	16.80	16.75	+0.20	1	7737
13:24:27	16.75	16.80	16.75	+0.20	1	7736
13:24:23	16.75	16.80	16.80	+0.25	1	7735
13:24:23	16.75	16.80	16.75	+0.20	1	7734
13:24:18	16.75	16.80	16.80	+0.25	1	7733
13:24:12	16.75	16.80	16.75	+0.20	1	7732
13:24:02	16.75	16.80	16.75	+0.20	1	7731
13:23:53	16.75	16.80	16.80	+0.25	2	7730
13:23:47	16.75	16.80	16.75	+0.20	12	7728
13:23:43	16.75	16.80	16.80	+0.25	2	7716
13:23:40	16.75	16.80	16.80	+0.25	1	7714
13:23:03	16.75	16.80	16.80	+0.25	1	7713
13:23:03	16.75	16.80	16.80	+0.25	2	7712
13:23:00	16.75	16.80	16.80	+0.25	1	7710
13:22:59	16.75	16.80	16.80	+0.25	1	7709
13:22:49	16.75	16.80	16.75	+0.20	1	7708
13:22:38	16.70	16.75	16.75	+0.20	2	7707
13:22:30	16.70	16.75	16.75	+0.20	1	7705
13:22:28	16.75	16.80	16.70	+0.15	1	7704
13:22:28	16.75	16.80	16.75	+0.20	1	7703
13:22:27	16.75	16.80	16.75	+0.20	1	7702
13:22:22	16.75	16.80	16.75	+0.20	9	7701
13:22:22	16.70	16.75	16.75	+0.20	2	7692
13:22:14	16.70	16.75	16.75	+0.20	5	7690
13:22:00	16.70	16.75	16.75	+0.20	1	7685
13:21:59	16.70	16.80	16.70	+0.15	4	7684
13:21:55	16.70	16.80	16.70	+0.15	1	7680
13:21:53	16.70	16.80	16.70	+0.15	1	7679
13:21:52	16.75	16.80	16.75	+0.20	3	7678
13:21:52	16.75	16.80	16.75	+0.20	1	7675
13:21:52	16.75	16.80	16.75	+0.20	1	7674
13:21:41	16.70	16.80	16.70	+0.15	1	7673
13:21:40	16.75	16.80	16.75	+0.20	1	7672
13:21:38	16.75	16.80	16.75	+0.20	3	7671
13:21:38	16.75	16.80	16.75	+0.20	1	7668
13:21:38	16.75	16.80	16.75	+0.20	1	7667
13:21:37	16.75	16.80	16.75	+0.20	12	7666
13:21:37	16.75	16.80	16.75	+0.20	4	7654
13:21:37	16.75	16.80	16.75	+0.20	9	7650
13:21:37	16.70	16.75	16.75	+0.20	11	7641
13:21:28	16.70	16.75	16.75	+0.20	1	7630
13:21:28	16.70	16.75	16.75	+0.20	10	7629
13:21:26	16.70	16.75	16.75	+0.20	2	7619
13:21:04	16.70	16.75	16.75	+0.20	1	7617
13:21:01	16.70	16.75	16.75	+0.20	10	7616
13:20:56	16.70	16.75	16.75	+0.20	2	7606
13:20:56	16.70	16.75	16.75	+0.20	15	7604
13:20:39	16.70	16.75	16.75	+0.20	2	7589
13:20:37	16.70	16.75	16.75	+0.20	14	7587
13:20:33	16.70	16.75	16.75	+0.20	1	7573
13:20:31	16.70	16.75	16.75	+0.20	3	7572
13:20:30	16.70	16.75	16.75	+0.20	2	7569
13:20:18	16.70	16.75	16.75	+0.20	1	7567
13:20:15	16.70	16.75	16.75	+0.20	2	7566
13:20:14	16.70	16.75	16.75	+0.20	1	7564
13:20:08	16.70	16.75	16.75	+0.20	5	7563
13:19:36	16.70	16.75	16.75	+0.20	1	7558
13:19:32	16.70	16.75	16.75	+0.20	2	7557
13:19:28	16.70	16.75	16.75	+0.20	2	7555
13:19:11	16.70	16.75	16.70	+0.15	2	7553
13:18:54	16.70	16.75	16.70	+0.15	1	7551
13:18:51	16.70	16.75	16.70	+0.15	1	7550
13:18:19	16.70	16.75	16.70	+0.15	1	7549
13:17:47	16.70	16.75	16.75	+0.20	2	7548
13:17:47	16.70	16.75	16.70	+0.15	20	7546
13:17:42	16.70	16.75	16.75	+0.20	1	7526
13:17:38	16.70	16.75	16.75	+0.20	3	7525
13:17:37	16.70	16.75	16.75	+0.20	1	7522
13:17:36	16.70	16.75	16.75	+0.20	2	7521
13:17:30	16.70	16.75	16.75	+0.20	1	7519
13:17:29	16.70	16.75	16.70	+0.15	1	7518
13:17:22	16.70	16.75	16.75	+0.20	1	7517
13:17:17	16.70	16.75	16.75	+0.20	2	7516
13:17:17	16.70	16.75	16.75	+0.20	2	7514
13:17:06	16.70	16.75	16.75	+0.20	1	7512
13:17:03	16.70	16.75	16.75	+0.20	2	7511
13:17:03	16.70	16.75	16.70	+0.15	21	7509
13:17:02	16.70	16.75	16.70	+0.15	1	7488
13:16:42	16.70	16.75	16.75	+0.20	1	7487
13:16:38	16.70	16.75	16.75	+0.20	1	7486
13:16:35	16.70	16.75	16.75	+0.20	3	7485
13:16:30	16.70	16.75	16.75	+0.20	1	7482
13:16:27	16.70	16.75	16.70	+0.15	1	7481
13:16:24	16.70	16.75	16.75	+0.20	1	7480
13:16:12	16.70	16.75	16.75	+0.20	1	7479
13:16:06	16.70	16.75	16.75	+0.20	1	7478
13:16:05	16.70	16.75	16.75	+0.20	2	7477
13:15:59	16.70	16.75	16.75	+0.20	1	7475
13:15:59	16.70	16.75	16.75	+0.20	1	7474
13:15:58	16.70	16.75	16.75	+0.20	1	7473
13:15:48	16.70	16.75	16.75	+0.20	3	7472
13:15:39	16.70	16.75	16.70	+0.15	2	7469
13:15:35	16.70	16.75	16.70	+0.15	1	7467
13:15:33	16.70	16.75	16.75	+0.20	1	7466
13:15:25	16.70	16.75	16.70	+0.15	1	7465
13:15:18	16.70	16.75	16.70	+0.15	1	7464
13:15:15	16.70	16.75	16.70	+0.15	1	7463
13:15:12	16.70	16.75	16.70	+0.15	1	7462
13:15:09	16.70	16.75	16.70	+0.15	1	7461
13:14:48	16.70	16.75	16.70	+0.15	11	7460
13:14:46	16.70	16.75	16.70	+0.15	3	7449
13:14:29	16.70	16.75	16.70	+0.15	1	7446
13:14:26	16.70	16.75	16.70	+0.15	5	7445
13:14:25	16.70	16.75	16.75	+0.20	1	7440
13:14:13	16.70	16.75	16.70	+0.15	1	7439
13:14:07	16.70	16.75	16.70	+0.15	3	7438
13:14:02	16.70	16.75	16.70	+0.15	1	7435
13:13:20	16.70	16.75	16.70	+0.15	5	7434
13:13:12	16.70	16.75	16.70	+0.15	1	7429
13:13:07	16.70	16.75	16.75	+0.20	1	7428
13:13:02	16.70	16.75	16.75	+0.20	1	7427
13:12:41	16.70	16.75	16.75	+0.20	1	7426
13:12:33	16.70	16.75	16.75	+0.20	1	7425
13:12:28	16.70	16.75	16.75	+0.20	2	7424
13:12:24	16.70	16.75	16.70	+0.15	5	7422
13:12:15	16.70	16.75	16.70	+0.15	9	7417
13:12:11	16.70	16.75	16.75	+0.20	2	7408
13:12:10	16.70	16.75	16.70	+0.15	4	7406
13:11:47	16.70	16.75	16.70	+0.15	2	7402
13:11:45	16.70	16.75	16.70	+0.15	3	7400
13:11:26	16.70	16.75	16.70	+0.15	10	7397
13:10:57	16.70	16.75	16.75	+0.20	3	7387
13:10:06	16.70	16.75	16.75	+0.20	1	7384
13:09:32	16.70	16.75	16.75	+0.20	1	7383
13:09:16	16.70	16.75	16.75	+0.20	2	7382
13:08:35	16.70	16.75	16.75	+0.20	1	7380
13:08:25	16.70	16.75	16.75	+0.20	1	7379
13:08:08	16.70	16.75	16.75	+0.20	3	7378
13:08:01	16.70	16.75	16.75	+0.20	1	7375
13:07:47	16.70	16.75	16.70	+0.15	1	7374
13:07:46	16.70	16.75	16.70	+0.15	3	7373
13:07:19	16.70	16.75	16.70	+0.15	3	7370
13:07:18	16.70	16.75	16.75	+0.20	1	7367
13:07:18	16.70	16.75	16.75	+0.20	1	7366
13:07:14	16.70	16.75	16.70	+0.15	1	7365
13:07:14	16.70	16.75	16.75	+0.20	1	7364
13:07:04	16.70	16.75	16.75	+0.20	1	7363
13:06:30	16.70	16.75	16.75	+0.20	1	7362
13:06:27	16.70	16.75	16.75	+0.20	10	7361
13:06:17	16.70	16.75	16.70	+0.15	4	7351
13:05:55	16.70	16.75	16.75	+0.20	1	7347
13:05:55	16.70	16.75	16.75	+0.20	10	7346
13:05:46	16.70	16.75	16.70	+0.15	1	7336
13:05:45	16.70	16.75	16.75	+0.20	13	7335
13:05:45	16.70	16.75	16.75	+0.20	1	7322
13:05:42	16.70	16.75	16.70	+0.15	1	7321
13:05:42	16.70	16.75	16.75	+0.20	1	7320
13:05:42	16.70	16.75	16.75	+0.20	19	7319
13:05:21	16.70	16.75	16.70	+0.15	1	7300
13:04:34	16.70	16.75	16.70	+0.15	1	7299
13:03:28	16.70	16.75	16.75	+0.20	1	7298
13:03:20	16.70	16.75	16.70	+0.15	1	7297
13:03:01	16.70	16.75	16.70	+0.15	1	7296
13:02:58	16.70	16.75	16.70	+0.15	1	7295
13:02:49	16.70	16.75	16.75	+0.20	1	7294
13:02:26	16.75	16.80	16.75	+0.20	1	7293
13:02:26	16.75	16.80	16.75	+0.20	2	7292
13:02:21	16.70	16.80	16.70	+0.15	1	7290
13:02:11	16.70	16.75	16.75	+0.20	5	7289
13:01:41	16.75	16.80	16.75	+0.20	11	7284
13:01:26	16.75	16.80	16.75	+0.20	1	7273
13:01:10	16.75	16.80	16.75	+0.20	4	7272
13:00:58	16.75	16.80	16.75	+0.20	1	7268
13:00:53	16.75	16.80	16.75	+0.20	3	7267
13:00:29	16.75	16.80	16.75	+0.20	2	7264
13:00:02	16.70	16.75	16.75	+0.20	3	7262
12:59:59	16.70	16.75	16.75	+0.20	1	7259
12:59:55	16.75	16.80	16.75	+0.20	1	7258
12:59:50	16.70	16.75	16.75	+0.20	17	7257
12:59:50	16.70	16.75	16.70	+0.15	3	7240
12:59:37	16.70	16.75	16.75	+0.20	2	7237
12:59:34	16.75	16.80	16.75	+0.20	1	7235
12:59:34	16.70	16.75	16.75	+0.20	2	7234
12:59:34	16.70	16.75	16.75	+0.20	6	7232
12:59:34	16.70	16.75	16.75	+0.20	1	7226
12:59:34	16.70	16.75	16.75	+0.20	13	7225
12:59:34	16.75	16.80	16.75	+0.20	37	7212
12:59:32	16.75	16.80	16.75	+0.20	2	7175
12:59:19	16.75	16.80	16.75	+0.20	1	7173
12:59:11	16.75	16.80	16.75	+0.20	1	7172
12:59:02	16.75	16.80	16.75	+0.20	3	7171
12:59:01	16.75	16.80	16.80	+0.25	7	7168
12:58:55	16.75	16.80	16.75	+0.20	4	7161
12:58:37	16.75	16.80	16.75	+0.20	2	7157
12:58:33	16.75	16.80	16.75	+0.20	4	7155
12:58:33	16.75	16.80	16.75	+0.20	20	7151
12:58:26	16.75	16.80	16.75	+0.20	3	7131
12:58:12	16.75	16.80	16.75	+0.20	2	7128
12:58:08	16.75	16.80	16.75	+0.20	2	7126
12:58:00	16.75	16.80	16.75	+0.20	1	7124
12:57:59	16.75	16.80	16.75	+0.20	3	7123
12:57:57	16.75	16.80	16.80	+0.25	1	7120
12:57:54	16.75	16.80	16.75	+0.20	2	7119
12:57:52	16.75	16.80	16.75	+0.20	50	7117
12:57:51	16.75	16.80	16.75	+0.20	1	7067
12:57:51	16.75	16.80	16.75	+0.20	10	7066
12:57:45	16.75	16.80	16.75	+0.20	10	7056
12:57:31	16.75	16.80	16.75	+0.20	4	7046
12:57:14	16.75	16.80	16.75	+0.20	9	7042
12:57:08	16.75	16.80	16.75	+0.20	1	7033
12:57:03	16.75	16.80	16.75	+0.20	3	7032
12:56:46	16.75	16.80	16.75	+0.20	11	7029
12:56:38	16.75	16.80	16.75	+0.20	2	7018
12:56:06	16.75	16.80	16.75	+0.20	10	7016
12:55:44	16.75	16.80	16.75	+0.20	1	7006
12:55:42	16.75	16.80	16.75	+0.20	1	7005
12:54:50	16.75	16.80	16.75	+0.20	1	7004
12:54:37	16.75	16.80	16.75	+0.20	2	7003
12:54:36	16.75	16.80	16.75	+0.20	1	7001
12:54:13	16.75	16.80	16.75	+0.20	1	7000
12:53:50	16.75	16.80	16.80	+0.25	1	6999
12:53:10	16.75	16.80	16.80	+0.25	1	6998
12:53:06	16.75	16.80	16.75	+0.20	5	6997
12:52:49	16.75	16.80	16.80	+0.25	1	6992
12:52:49	16.75	16.80	16.75	+0.20	2	6991
12:52:26	16.75	16.80	16.80	+0.25	1	6989
12:52:02	16.75	16.80	16.80	+0.25	1	6988
12:51:37	16.75	16.80	16.75	+0.20	1	6987
12:51:10	16.75	16.80	16.75	+0.20	1	6986
12:49:32	16.75	16.80	16.75	+0.20	4	6985
12:49:24	16.75	16.80	16.75	+0.20	10	6981
12:48:52	16.75	16.80	16.75	+0.20	1	6971
12:48:35	16.75	16.80	16.75	+0.20	4	6970
12:48:00	16.75	16.80	16.75	+0.20	1	6966
12:47:40	16.75	16.80	16.75	+0.20	1	6965
12:47:21	16.75	16.80	16.75	+0.20	2	6964
12:47:00	16.75	16.80	16.75	+0.20	3	6962
12:46:53	16.75	16.80	16.75	+0.20	1	6959
12:46:42	16.75	16.80	16.75	+0.20	1	6958
12:46:19	16.75	16.80	16.75	+0.20	3	6957
12:46:07	16.75	16.80	16.75	+0.20	10	6954
12:45:22	16.75	16.80	16.75	+0.20	2	6944
12:44:50	16.75	16.80	16.75	+0.20	1	6942
12:44:01	16.75	16.80	16.75	+0.20	1	6941
12:43:59	16.75	16.80	16.75	+0.20	10	6940
12:43:47	16.75	16.80	16.75	+0.20	1	6930
12:43:27	16.75	16.80	16.75	+0.20	3	6929
12:43:18	16.75	16.80	16.75	+0.20	4	6926
12:42:39	16.75	16.80	16.75	+0.20	4	6922
12:42:27	16.75	16.80	16.80	+0.25	1	6918
12:42:02	16.75	16.80	16.80	+0.25	1	6917
12:41:27	16.75	16.80	16.80	+0.25	1	6916
12:41:15	16.75	16.80	16.75	+0.20	1	6915
12:40:57	16.75	16.80	16.75	+0.20	1	6914
12:40:46	16.75	16.80	16.75	+0.20	2	6913
12:40:44	16.75	16.80	16.75	+0.20	10	6911
12:40:14	16.75	16.80	16.75	+0.20	1	6901
12:39:54	16.75	16.80	16.75	+0.20	1	6900
12:39:31	16.75	16.80	16.75	+0.20	2	6899
12:39:30	16.75	16.80	16.80	+0.25	1	6897
12:39:22	16.75	16.80	16.80	+0.25	5	6896
12:38:21	16.75	16.80	16.80	+0.25	2	6891
12:37:34	16.75	16.80	16.75	+0.20	1	6889
12:37:13	16.75	16.80	16.75	+0.20	1	6888
12:36:22	16.75	16.80	16.75	+0.20	1	6887
12:36:04	16.75	16.80	16.75	+0.20	2	6886
12:36:04	16.75	16.80	16.75	+0.20	5	6884
12:35:34	16.75	16.80	16.75	+0.20	5	6879
12:35:02	16.75	16.80	16.75	+0.20	1	6874
12:34:50	16.75	16.80	16.80	+0.25	1	6873
12:34:37	16.75	16.80	16.75	+0.20	2	6872
12:32:11	16.75	16.85	16.75	+0.20	10	6870
12:31:49	16.80	16.85	16.80	+0.25	7	6860
12:31:49	16.80	16.85	16.80	+0.25	6	6853
12:31:43	16.75	16.80	16.80	+0.25	16	6847
12:31:38	16.75	16.80	16.80	+0.25	1	6831
12:31:38	16.80	16.85	16.80	+0.25	5	6830
12:31:14	16.80	16.85	16.80	+0.25	1	6825
12:31:13	16.80	16.85	16.80	+0.25	1	6824
12:31:05	16.80	16.85	16.80	+0.25	1	6823
12:30:58	16.80	16.85	16.80	+0.25	10	6822
12:30:12	16.80	16.85	16.80	+0.25	3	6812
12:30:08	16.80	16.85	16.80	+0.25	2	6809
12:29:54	16.80	16.85	16.80	+0.25	2	6807
12:29:48	16.80	16.85	16.80	+0.25	1	6805
12:29:43	16.75	16.80	16.80	+0.25	113	6804
12:28:58	16.75	16.80	16.75	+0.20	1	6691
12:28:58	16.75	16.80	16.75	+0.20	1	6690
12:27:22	16.75	16.80	16.80	+0.25	1	6689
12:27:13	16.75	16.80	16.80	+0.25	2	6688
12:26:04	16.75	16.80	16.80	+0.25	7	6686
12:26:04	16.80	16.85	16.80	+0.25	43	6679
12:26:01	16.80	16.85	16.80	+0.25	10	6636
12:25:46	16.80	16.85	16.80	+0.25	1	6626
12:25:38	16.80	16.85	16.80	+0.25	7	6625
12:25:35	16.80	16.85	16.80	+0.25	5	6618
12:25:34	16.80	16.85	16.80	+0.25	1	6613
12:25:31	16.80	16.85	16.80	+0.25	1	6612
12:25:30	16.80	16.85	16.80	+0.25	1	6611
12:25:28	16.80	16.85	16.80	+0.25	1	6610
12:25:25	16.80	16.85	16.80	+0.25	1	6609
12:25:00	16.80	16.85	16.80	+0.25	10	6608
12:24:17	16.75	16.80	16.80	+0.25	10	6598
12:24:06	16.75	16.80	16.80	+0.25	1	6588
12:24:06	16.75	16.80	16.80	+0.25	1	6587
12:24:06	16.75	16.80	16.80	+0.25	1	6586
12:23:52	16.80	16.85	16.80	+0.25	12	6585
12:23:37	16.80	16.85	16.80	+0.25	3	6573
12:23:29	16.80	16.85	16.80	+0.25	2	6570
12:23:21	16.80	16.85	16.80	+0.25	1	6568
12:23:13	16.80	16.85	16.80	+0.25	5	6567
12:23:10	16.80	16.85	16.80	+0.25	10	6562
12:23:07	16.80	16.85	16.80	+0.25	2	6552
12:23:04	16.80	16.85	16.80	+0.25	1	6550
12:22:37	16.80	16.85	16.80	+0.25	1	6549
12:22:35	16.80	16.85	16.80	+0.25	5	6548
12:22:31	16.80	16.85	16.80	+0.25	1	6543
12:22:18	16.80	16.85	16.80	+0.25	2	6542
12:22:14	16.80	16.85	16.80	+0.25	30	6540
12:21:58	16.80	16.85	16.80	+0.25	3	6510
12:21:50	16.80	16.85	16.80	+0.25	1	6507
12:21:40	16.80	16.85	16.80	+0.25	1	6506
12:21:29	16.80	16.85	16.80	+0.25	4	6505
12:21:24	16.80	16.85	16.80	+0.25	10	6501
12:21:21	16.80	16.85	16.80	+0.25	4	6491
12:21:02	16.80	16.85	16.80	+0.25	2	6487
12:20:48	16.80	16.85	16.80	+0.25	1	6485
12:20:41	16.80	16.85	16.80	+0.25	1	6484
12:20:14	16.80	16.85	16.80	+0.25	1	6483
12:20:12	16.80	16.85	16.85	+0.30	2	6482
12:20:04	16.80	16.85	16.85	+0.30	7	6480
12:20:04	16.80	16.85	16.85	+0.30	38	6473
12:20:03	16.80	16.85	16.80	+0.25	8	6435
12:19:46	16.80	16.85	16.80	+0.25	1	6427
12:19:21	16.80	16.85	16.80	+0.25	1	6426
12:18:17	16.80	16.85	16.80	+0.25	3	6425
12:18:07	16.80	16.85	16.80	+0.25	1	6422
12:17:39	16.80	16.85	16.85	+0.30	1	6421
12:16:25	16.80	16.85	16.85	+0.30	1	6420
12:16:25	16.80	16.85	16.85	+0.30	5	6419
12:16:17	16.80	16.85	16.85	+0.30	1	6414
12:16:07	16.80	16.85	16.85	+0.30	14	6413
12:15:20	16.80	16.85	16.85	+0.30	1	6399
12:14:49	16.80	16.85	16.85	+0.30	1	6398
12:14:38	16.80	16.85	16.85	+0.30	2	6397
12:14:37	16.80	16.85	16.85	+0.30	1	6395
12:14:36	16.80	16.85	16.85	+0.30	1	6394
12:13:53	16.80	16.85	16.85	+0.30	1	6393
12:13:22	16.80	16.85	16.80	+0.25	10	6392
12:13:07	16.80	16.85	16.85	+0.30	3	6382
12:12:19	16.80	16.85	16.80	+0.25	4	6379
12:11:44	16.80	16.85	16.80	+0.25	1	6375
12:11:28	16.80	16.85	16.85	+0.30	2	6374
12:11:23	16.75	16.80	16.80	+0.25	1	6372
12:11:23	16.75	16.80	16.80	+0.25	4	6371
12:11:23	16.75	16.80	16.80	+0.25	4	6367
12:11:23	16.75	16.80	16.80	+0.25	80	6363
12:11:14	16.75	16.80	16.80	+0.25	1	6283
12:10:43	16.75	16.80	16.80	+0.25	1	6282
12:10:35	16.75	16.80	16.75	+0.20	2	6281
12:10:23	16.75	16.80	16.75	+0.20	4	6279
12:10:21	16.75	16.80	16.75	+0.20	3	6275
12:10:16	16.75	16.80	16.75	+0.20	65	6272
12:10:16	16.75	16.80	16.75	+0.20	2	6207
12:10:10	16.75	16.80	16.75	+0.20	7	6205
12:10:01	16.75	16.80	16.75	+0.20	10	6198
12:09:17	16.75	16.80	16.75	+0.20	1	6188
12:09:16	16.75	16.80	16.75	+0.20	2	6187
12:08:02	16.75	16.80	16.75	+0.20	1	6185
12:07:26	16.75	16.80	16.80	+0.25	6	6184
12:07:16	16.75	16.80	16.80	+0.25	1	6178
12:06:09	16.75	16.80	16.80	+0.25	1	6177
12:05:49	16.75	16.80	16.80	+0.25	2	6176
12:05:39	16.75	16.80	16.80	+0.25	2	6174
12:05:24	16.75	16.80	16.80	+0.25	1	6172
12:05:12	16.75	16.80	16.80	+0.25	3	6171
12:04:19	16.75	16.80	16.75	+0.20	60	6168
12:03:27	16.75	16.80	16.80	+0.25	5	6108
12:03:16	16.75	16.80	16.75	+0.20	5	6103
12:02:51	16.75	16.80	16.80	+0.25	5	6098
12:02:41	16.75	16.80	16.80	+0.25	4	6093
12:01:58	16.75	16.80	16.75	+0.20	3	6089
12:01:27	16.75	16.80	16.80	+0.25	1	6086
12:00:52	16.75	16.80	16.80	+0.25	2	6085
12:00:40	16.75	16.80	16.80	+0.25	5	6083
12:00:05	16.75	16.80	16.80	+0.25	1	6078
11:59:06	16.75	16.80	16.80	+0.25	10	6077
11:58:30	16.75	16.80	16.80	+0.25	2	6067
11:58:01	16.75	16.80	16.80	+0.25	1	6065
11:56:43	16.75	16.80	16.80	+0.25	2	6064
11:55:41	16.75	16.80	16.80	+0.25	2	6062
11:55:33	16.75	16.80	16.80	+0.25	1	6060
11:54:39	16.75	16.80	16.80	+0.25	1	6059
11:54:29	16.75	16.80	16.80	+0.25	1	6058
11:54:10	16.75	16.80	16.80	+0.25	14	6057
11:53:31	16.75	16.80	16.75	+0.20	7	6043
11:52:36	16.75	16.80	16.75	+0.20	8	6036
11:52:35	16.75	16.80	16.80	+0.25	1	6028
11:49:18	16.75	16.80	16.75	+0.20	7	6027
11:48:50	16.75	16.80	16.75	+0.20	3	6020
11:48:21	16.75	16.80	16.75	+0.20	3	6017
11:48:19	16.75	16.80	16.75	+0.20	1	6014
11:48:11	16.75	16.80	16.75	+0.20	1	6013
11:47:55	16.75	16.80	16.75	+0.20	9	6012
11:47:52	16.75	16.80	16.75	+0.20	6	6003
11:46:26	16.75	16.80	16.75	+0.20	2	5997
11:46:21	16.75	16.80	16.75	+0.20	2	5995
11:46:04	16.75	16.80	16.75	+0.20	1	5993
11:45:51	16.75	16.80	16.75	+0.20	1	5992
11:45:40	16.75	16.80	16.75	+0.20	10	5991
11:45:17	16.75	16.80	16.75	+0.20	1	5981
11:44:42	16.75	16.80	16.75	+0.20	3	5980
11:43:08	16.75	16.80	16.80	+0.25	1	5977
11:42:11	16.75	16.80	16.80	+0.25	2	5976
11:41:11	16.75	16.80	16.75	+0.20	2	5974
11:40:54	16.75	16.80	16.75	+0.20	1	5972
11:40:39	16.75	16.80	16.75	+0.20	10	5971
11:39:45	16.75	16.80	16.80	+0.25	2	5961
11:39:30	16.75	16.80	16.80	+0.25	3	5959
11:39:01	16.75	16.80	16.80	+0.25	3	5956
11:38:28	16.80	16.85	16.80	+0.25	1	5953
11:38:28	16.80	16.85	16.80	+0.25	8	5952
11:38:28	16.75	16.80	16.80	+0.25	12	5944
11:38:12	16.75	16.80	16.80	+0.25	2	5932
11:37:55	16.75	16.80	16.80	+0.25	1	5930
11:37:38	16.80	16.85	16.80	+0.25	45	5929
11:36:55	16.80	16.85	16.85	+0.30	1	5884
11:36:45	16.80	16.85	16.80	+0.25	1	5883
11:35:52	16.80	16.85	16.80	+0.25	2	5882
11:35:42	16.80	16.85	16.85	+0.30	8	5880
11:34:45	16.80	16.85	16.80	+0.25	1	5872
11:31:33	16.85	16.90	16.85	+0.30	1	5871
11:31:31	16.80	16.85	16.85	+0.30	1	5870
11:31:24	16.80	16.85	16.85	+0.30	9	5869
11:31:24	16.85	16.90	16.85	+0.30	11	5860
11:31:20	16.85	16.90	16.85	+0.30	5	5849
11:31:20	16.85	16.90	16.85	+0.30	10	5844
11:31:16	16.85	16.90	16.85	+0.30	3	5834
11:31:04	16.85	16.90	16.85	+0.30	4	5831
11:30:59	16.85	16.90	16.85	+0.30	10	5827
11:30:47	16.85	16.90	16.85	+0.30	1	5817
11:30:37	16.85	16.90	16.85	+0.30	3	5816
11:30:34	16.85	16.90	16.85	+0.30	10	5813
11:30:28	16.85	16.90	16.85	+0.30	1	5803
11:30:26	16.85	16.90	16.85	+0.30	1	5802
11:30:23	16.85	16.90	16.85	+0.30	1	5801
11:30:23	16.85	16.90	16.85	+0.30	8	5800
11:30:21	16.85	16.90	16.85	+0.30	1	5792
11:30:19	16.85	16.90	16.85	+0.30	1	5791
11:30:17	16.85	16.90	16.85	+0.30	5	5790
11:30:17	16.85	16.90	16.85	+0.30	1	5785
11:30:15	16.85	16.90	16.85	+0.30	1	5784
11:30:13	16.85	16.90	16.85	+0.30	1	5783
11:30:11	16.85	16.90	16.85	+0.30	1	5782
11:30:10	16.85	16.90	16.85	+0.30	3	5781
11:30:08	16.85	16.90	16.85	+0.30	1	5778
11:30:06	16.85	16.90	16.85	+0.30	1	5777
11:30:04	16.85	16.90	16.85	+0.30	7	5776
11:30:04	16.85	16.90	16.85	+0.30	1	5769
11:30:01	16.85	16.90	16.85	+0.30	1	5768
11:29:59	16.85	16.90	16.85	+0.30	1	5767
11:29:56	16.85	16.90	16.85	+0.30	1	5766
11:29:53	16.85	16.90	16.90	+0.35	1	5765
11:29:48	16.85	16.90	16.85	+0.30	1	5764
11:29:46	16.85	16.90	16.85	+0.30	1	5763
11:29:44	16.85	16.90	16.85	+0.30	1	5762
11:29:42	16.85	16.90	16.85	+0.30	1	5761
11:29:42	16.85	16.90	16.85	+0.30	1	5760
11:29:40	16.85	16.90	16.85	+0.30	1	5759
11:29:40	16.85	16.90	16.85	+0.30	1	5758
11:29:39	16.85	16.90	16.85	+0.30	5	5757
11:29:37	16.85	16.90	16.85	+0.30	1	5752
11:29:33	16.85	16.90	16.85	+0.30	1	5751
11:29:32	16.85	16.90	16.85	+0.30	1	5750
11:29:29	16.85	16.90	16.85	+0.30	1	5749
11:29:27	16.85	16.90	16.85	+0.30	10	5748
11:29:26	16.85	16.90	16.85	+0.30	1	5738
11:29:25	16.85	16.90	16.85	+0.30	1	5737
11:29:22	16.85	16.90	16.85	+0.30	1	5736
11:29:19	16.85	16.90	16.85	+0.30	1	5735
11:29:15	16.85	16.90	16.85	+0.30	6	5734
11:29:14	16.85	16.90	16.85	+0.30	1	5728
11:29:10	16.85	16.90	16.85	+0.30	1	5727
11:29:06	16.85	16.90	16.85	+0.30	1	5726
11:28:58	16.85	16.90	16.85	+0.30	1	5725
11:28:57	16.85	16.90	16.85	+0.30	1	5724
11:28:31	16.85	16.90	16.85	+0.30	2	5723
11:26:44	16.85	16.90	16.90	+0.35	19	5721
11:26:39	16.85	16.90	16.90	+0.35	2	5702
11:26:36	16.85	16.90	16.90	+0.35	2	5700
11:26:26	16.85	16.90	16.85	+0.30	2	5698
11:26:21	16.85	16.90	16.90	+0.35	1	5696
11:26:13	16.85	16.90	16.90	+0.35	3	5695
11:25:55	16.85	16.90	16.90	+0.35	1	5692
11:25:48	16.85	16.90	16.90	+0.35	1	5691
11:25:25	16.85	16.90	16.90	+0.35	2	5690
11:25:17	16.85	16.90	16.90	+0.35	1	5688
11:25:04	16.85	16.90	16.90	+0.35	1	5687
11:24:44	16.85	16.90	16.90	+0.35	1	5686
11:24:38	16.85	16.90	16.90	+0.35	1	5685
11:24:37	16.85	16.90	16.90	+0.35	1	5684
11:24:29	16.85	16.90	16.90	+0.35	1	5683
11:24:11	16.85	16.90	16.90	+0.35	3	5682
11:24:11	16.85	16.90	16.90	+0.35	1	5679
11:24:10	16.85	16.90	16.85	+0.30	50	5678
11:24:09	16.85	16.90	16.90	+0.35	1	5628
11:24:04	16.85	16.90	16.90	+0.35	2	5627
11:24:01	16.85	16.90	16.90	+0.35	1	5625
11:24:00	16.85	16.90	16.90	+0.35	10	5624
11:23:59	16.85	16.90	16.90	+0.35	1	5614
11:23:58	16.85	16.90	16.90	+0.35	2	5613
11:23:56	16.85	16.90	16.90	+0.35	5	5611
11:23:54	16.85	16.90	16.90	+0.35	1	5606
11:23:47	16.85	16.90	16.90	+0.35	1	5605
11:23:44	16.85	16.90	16.90	+0.35	5	5604
11:23:44	16.85	16.90	16.90	+0.35	90	5599
11:23:41	16.85	16.90	16.90	+0.35	1	5509
11:23:38	16.85	16.90	16.90	+0.35	1	5508
11:23:25	16.85	16.90	16.90	+0.35	3	5507
11:23:23	16.85	16.90	16.90	+0.35	2	5504
11:23:19	16.85	16.90	16.90	+0.35	2	5502
11:23:19	16.85	16.90	16.90	+0.35	2	5500
11:23:19	16.85	16.90	16.90	+0.35	4	5498
11:23:18	16.80	16.85	16.85	+0.30	176	5494
11:22:51	16.80	16.85	16.85	+0.30	2	5318
11:22:50	16.80	16.85	16.85	+0.30	18	5316
11:22:40	16.80	16.85	16.80	+0.25	3	5298
11:22:25	16.80	16.85	16.80	+0.25	1	5295
11:21:52	16.80	16.85	16.80	+0.25	1	5294
11:21:50	16.80	16.85	16.80	+0.25	10	5293
11:21:47	16.80	16.85	16.80	+0.25	5	5283
11:21:41	16.80	16.85	16.80	+0.25	1	5278
11:21:08	16.80	16.85	16.80	+0.25	1	5277
11:21:05	16.80	16.85	16.80	+0.25	3	5276
11:21:01	16.80	16.85	16.80	+0.25	10	5273
11:20:50	16.80	16.85	16.80	+0.25	1	5263
11:20:45	16.80	16.85	16.80	+0.25	10	5262
11:20:29	16.80	16.85	16.80	+0.25	2	5252
11:20:20	16.80	16.85	16.80	+0.25	1	5250
11:20:18	16.80	16.85	16.80	+0.25	1	5249
11:20:11	16.80	16.85	16.80	+0.25	10	5248
11:20:06	16.80	16.85	16.80	+0.25	1	5238
11:20:04	16.80	16.85	16.80	+0.25	30	5237
11:19:59	16.80	16.85	16.80	+0.25	20	5207
11:19:52	16.80	16.85	16.80	+0.25	2	5187
11:19:52	16.80	16.85	16.80	+0.25	2	5185
11:19:49	16.80	16.85	16.80	+0.25	3	5183
11:19:49	16.80	16.85	16.80	+0.25	1	5180
11:19:39	16.80	16.85	16.80	+0.25	1	5179
11:19:21	16.80	16.85	16.80	+0.25	20	5178
11:19:18	16.80	16.85	16.80	+0.25	1	5158
11:18:43	16.80	16.85	16.80	+0.25	3	5157
11:18:23	16.80	16.85	16.80	+0.25	3	5154
11:18:15	16.80	16.85	16.80	+0.25	3	5151
11:18:12	16.85	16.90	16.85	+0.30	1	5148
11:18:11	16.85	16.90	16.85	+0.30	10	5147
11:18:04	16.85	16.90	16.85	+0.30	1	5137
11:18:02	16.85	16.90	16.85	+0.30	1	5136
11:18:02	16.80	16.85	16.85	+0.30	18	5135
11:18:02	16.85	16.90	16.85	+0.30	32	5117
11:18:00	16.85	16.90	16.85	+0.30	10	5085
11:17:49	16.85	16.90	16.85	+0.30	1	5075
11:17:48	16.85	16.90	16.85	+0.30	3	5074
11:17:41	16.85	16.90	16.85	+0.30	7	5071
11:17:40	16.85	16.90	16.85	+0.30	20	5064
11:17:38	16.85	16.90	16.85	+0.30	5	5044
11:17:37	16.85	16.90	16.85	+0.30	1	5039
11:17:37	16.85	16.90	16.85	+0.30	2	5038
11:17:34	16.85	16.90	16.85	+0.30	3	5036
11:17:32	16.85	16.90	16.85	+0.30	1	5033
11:17:26	16.85	16.90	16.85	+0.30	1	5032
11:17:23	16.85	16.90	16.85	+0.30	10	5031
11:17:19	16.85	16.90	16.85	+0.30	3	5021
11:17:11	16.85	16.90	16.85	+0.30	1	5018
11:16:50	16.85	16.90	16.90	+0.35	1	5017
11:16:50	16.85	16.90	16.85	+0.30	5	5016
11:16:48	16.85	16.90	16.85	+0.30	1	5011
11:16:44	16.85	16.90	16.85	+0.30	1	5010
11:16:40	16.85	16.90	16.85	+0.30	7	5009
11:16:34	16.85	16.90	16.85	+0.30	1	5002
11:16:31	16.85	16.90	16.85	+0.30	9	5001
11:16:31	16.85	16.90	16.85	+0.30	9	4992
11:16:31	16.85	16.90	16.85	+0.30	20	4983
11:16:08	16.85	16.90	16.85	+0.30	4	4963
11:16:01	16.85	16.90	16.85	+0.30	1	4959
11:15:56	16.85	16.90	16.85	+0.30	5	4958
11:15:32	16.85	16.90	16.85	+0.30	2	4953
11:15:28	16.85	16.90	16.90	+0.35	2	4951
11:15:16	16.85	16.90	16.90	+0.35	2	4949
11:15:01	16.85	16.90	16.90	+0.35	1	4947
11:15:01	16.85	16.90	16.90	+0.35	5	4946
11:14:58	16.85	16.90	16.90	+0.35	18	4941
11:14:54	16.85	16.90	16.90	+0.35	3	4923
11:14:51	16.85	16.90	16.90	+0.35	1	4920
11:14:50	16.85	16.90	16.90	+0.35	3	4919
11:14:44	16.85	16.90	16.90	+0.35	1	4916
11:14:43	16.85	16.90	16.90	+0.35	1	4915
11:14:40	16.85	16.90	16.90	+0.35	2	4914
11:14:36	16.85	16.90	16.90	+0.35	87	4912
11:14:11	16.85	16.90	16.90	+0.35	1	4825
11:14:10	16.85	16.90	16.90	+0.35	1	4824
11:14:07	16.85	16.90	16.90	+0.35	5	4823
11:14:07	16.85	16.90	16.85	+0.30	3	4818
11:14:06	16.85	16.90	16.90	+0.35	3	4815
11:14:03	16.85	16.90	16.85	+0.30	10	4812
11:13:56	16.85	16.90	16.85	+0.30	2	4802
11:13:49	16.80	16.90	16.90	+0.35	3	4800
11:13:49	16.80	16.90	16.90	+0.35	10	4797
11:13:41	16.85	16.90	16.85	+0.30	7	4787
11:13:41	16.85	16.90	16.85	+0.30	5	4780
11:13:39	16.85	16.90	16.85	+0.30	1	4775
11:13:36	16.85	16.90	16.85	+0.30	5	4774
11:13:25	16.85	16.90	16.85	+0.30	1	4769
11:13:23	16.85	16.90	16.85	+0.30	5	4768
11:13:22	16.80	16.85	16.85	+0.30	9	4763
11:13:22	16.80	16.85	16.85	+0.30	55	4754
11:13:15	16.80	16.85	16.85	+0.30	10	4699
11:13:04	16.80	16.85	16.80	+0.25	1	4689
11:13:02	16.80	16.85	16.80	+0.25	1	4688
11:13:01	16.80	16.85	16.80	+0.25	1	4687
11:12:56	16.80	16.85	16.80	+0.25	1	4686
11:12:50	16.80	16.85	16.80	+0.25	5	4685
11:12:39	16.80	16.85	16.80	+0.25	10	4680
11:12:26	16.80	16.85	16.80	+0.25	1	4670
11:12:23	16.80	16.85	16.80	+0.25	5	4669
11:12:21	16.75	16.80	16.80	+0.25	1	4664
11:12:20	16.75	16.80	16.80	+0.25	1	4663
11:12:20	16.80	16.85	16.80	+0.25	4	4662
11:12:14	16.80	16.85	16.80	+0.25	30	4658
11:12:13	16.80	16.85	16.85	+0.30	4	4628
11:12:09	16.80	16.85	16.80	+0.25	5	4624
11:12:08	16.80	16.85	16.85	+0.30	5	4619
11:12:08	16.80	16.85	16.80	+0.25	3	4614
11:12:07	16.80	16.85	16.80	+0.25	5	4611
11:12:04	16.80	16.85	16.80	+0.25	5	4606
11:12:00	16.80	16.85	16.80	+0.25	1	4601
11:11:58	16.80	16.85	16.80	+0.25	1	4600
11:11:53	16.80	16.85	16.80	+0.25	33	4599
11:11:52	16.80	16.85	16.80	+0.25	1	4566
11:11:46	16.80	16.85	16.80	+0.25	1	4565
11:11:36	16.80	16.85	16.85	+0.30	2	4564
11:11:35	16.80	16.85	16.85	+0.30	3	4562
11:11:35	16.80	16.85	16.85	+0.30	1	4559
11:11:20	16.80	16.85	16.85	+0.30	1	4558
11:11:13	16.80	16.85	16.85	+0.30	1	4557
11:11:12	16.80	16.85	16.85	+0.30	1	4556
11:11:07	16.80	16.85	16.85	+0.30	10	4555
11:11:03	16.80	16.85	16.85	+0.30	1	4545
11:11:00	16.80	16.85	16.85	+0.30	2	4544
11:10:59	16.80	16.85	16.85	+0.30	10	4542
11:10:58	16.80	16.85	16.85	+0.30	2	4532
11:10:25	16.80	16.85	16.85	+0.30	10	4530
11:10:21	16.80	16.85	16.85	+0.30	3	4520
11:10:11	16.80	16.85	16.85	+0.30	1	4517
11:10:11	16.80	16.85	16.85	+0.30	10	4516
11:09:59	16.80	16.85	16.80	+0.25	1	4506
11:09:58	16.80	16.85	16.85	+0.30	1	4505
11:09:54	16.80	16.85	16.85	+0.30	10	4504
11:09:53	16.80	16.85	16.80	+0.25	1	4494
11:09:30	16.80	16.85	16.85	+0.30	1	4493
11:09:27	16.80	16.85	16.85	+0.30	1	4492
11:09:18	16.80	16.85	16.85	+0.30	2	4491
11:09:18	16.80	16.85	16.85	+0.30	28	4489
11:09:18	16.80	16.85	16.85	+0.30	1	4461
11:09:11	16.80	16.85	16.85	+0.30	2	4460
11:09:09	16.80	16.85	16.80	+0.25	1	4458
11:09:04	16.75	16.80	16.80	+0.25	93	4457
11:09:00	16.75	16.80	16.80	+0.25	3	4364
11:08:59	16.75	16.80	16.80	+0.25	3	4361
11:08:59	16.75	16.80	16.80	+0.25	9	4358
11:08:48	16.75	16.80	16.80	+0.25	7	4349
11:08:48	16.70	16.75	16.75	+0.20	9	4342
11:08:48	16.70	16.75	16.75	+0.20	2	4333
11:08:48	16.70	16.75	16.75	+0.20	230	4331
11:08:48	16.65	16.70	16.70	+0.15	85	4101
11:08:48	16.65	16.70	16.70	+0.15	35	4016
11:08:31	16.65	16.70	16.70	+0.15	3	3981
11:08:21	16.65	16.70	16.70	+0.15	15	3978
11:07:57	16.65	16.70	16.70	+0.15	15	3963
11:07:34	16.65	16.70	16.65	+0.10	8	3948
11:07:05	16.65	16.70	16.65	+0.10	3	3940
11:06:35	16.65	16.70	16.65	+0.10	6	3937
11:06:32	16.65	16.70	16.65	+0.10	2	3931
11:06:29	16.65	16.70	16.65	+0.10	1	3929
11:06:21	16.65	16.70	16.65	+0.10	1	3928
11:05:37	16.65	16.70	16.65	+0.10	11	3927
11:04:49	16.65	16.70	16.65	+0.10	3	3916
11:04:43	16.65	16.70	16.65	+0.10	1	3913
11:04:14	16.65	16.70	16.65	+0.10	5	3912
11:03:26	16.65	16.70	16.65	+0.10	1	3907
11:03:23	16.65	16.70	16.65	+0.10	2	3906
11:03:13	16.65	16.70	16.65	+0.10	20	3904
11:02:55	16.65	16.70	16.65	+0.10	2	3884
11:02:52	16.65	16.70	16.65	+0.10	1	3882
11:02:16	16.65	16.70	16.65	+0.10	1	3881
11:01:01	16.65	16.70	16.65	+0.10	1	3880
11:01:01	16.65	16.70	16.70	+0.15	3	3879
11:00:52	16.65	16.70	16.65	+0.10	1	3876
10:59:55	16.65	16.70	16.65	+0.10	2	3875
10:59:04	16.65	16.70	16.65	+0.10	2	3873
10:57:58	16.65	16.70	16.70	+0.15	1	3871
10:57:07	16.65	16.70	16.70	+0.15	1	3870
10:56:29	16.65	16.70	16.70	+0.15	5	3869
10:56:18	16.65	16.70	16.70	+0.15	30	3864
10:55:54	16.65	16.70	16.70	+0.15	3	3834
10:55:54	16.65	16.70	16.70	+0.15	5	3831
10:55:40	16.65	16.70	16.70	+0.15	1	3826
10:54:58	16.65	16.70	16.70	+0.15	5	3825
10:54:50	16.65	16.70	16.65	+0.10	3	3820
10:54:45	16.65	16.70	16.70	+0.15	1	3817
10:54:17	16.65	16.70	16.70	+0.15	2	3816
10:54:00	16.65	16.70	16.65	+0.10	2	3814
10:53:36	16.65	16.70	16.65	+0.10	1	3812
10:53:16	16.65	16.70	16.65	+0.10	2	3811
10:51:17	16.65	16.70	16.65	+0.10	3	3809
10:50:55	16.65	16.70	16.70	+0.15	1	3806
10:50:46	16.65	16.70	16.70	+0.15	3	3805
10:50:38	16.65	16.70	16.70	+0.15	1	3802
10:50:21	16.65	16.70	16.70	+0.15	2	3801
10:50:00	16.65	16.70	16.70	+0.15	1	3799
10:47:18	16.65	16.70	16.70	+0.15	5	3798
10:47:14	16.65	16.70	16.65	+0.10	8	3793
10:46:44	16.65	16.70	16.70	+0.15	1	3785
10:46:41	16.65	16.70	16.70	+0.15	1	3784
10:46:21	16.65	16.70	16.70	+0.15	1	3783
10:46:05	16.65	16.70	16.70	+0.15	5	3782
10:46:02	16.65	16.70	16.70	+0.15	10	3777
10:45:57	16.65	16.70	16.70	+0.15	15	3767
10:45:25	16.65	16.70	16.70	+0.15	5	3752
10:45:24	16.65	16.70	16.70	+0.15	2	3747
10:44:51	16.65	16.70	16.70	+0.15	5	3745
10:44:46	16.65	16.70	16.70	+0.15	1	3740
10:44:46	16.65	16.70	16.70	+0.15	10	3739
10:44:19	16.65	16.70	16.65	+0.10	1	3729
10:43:23	16.65	16.70	16.70	+0.15	1	3728
10:42:40	16.65	16.70	16.70	+0.15	2	3727
10:42:35	16.65	16.70	16.70	+0.15	2	3725
10:41:28	16.65	16.70	16.70	+0.15	2	3723
10:41:06	16.70	16.75	16.70	+0.15	11	3721
10:41:05	16.70	16.75	16.70	+0.15	30	3710
10:40:59	16.70	16.75	16.70	+0.15	1	3680
10:40:57	16.70	16.75	16.70	+0.15	3	3679
10:40:16	16.70	16.75	16.70	+0.15	10	3676
10:39:24	16.70	16.75	16.70	+0.15	2	3666
10:39:23	16.70	16.75	16.70	+0.15	1	3664
10:38:54	16.70	16.75	16.70	+0.15	1	3663
10:38:42	16.65	16.70	16.70	+0.15	62	3662
10:38:42	16.65	16.70	16.70	+0.15	50	3600
10:38:42	16.65	16.70	16.65	+0.10	1	3550
10:38:26	16.65	16.70	16.65	+0.10	5	3549
10:37:27	16.65	16.70	16.65	+0.10	1	3544
10:36:43	16.65	16.70	16.65	+0.10	15	3543
10:34:57	16.65	16.70	16.70	+0.15	1	3528
10:34:17	16.65	16.70	16.70	+0.15	3	3527
10:33:53	16.65	16.70	16.65	+0.10	1	3524
10:33:35	16.65	16.70	16.65	+0.10	15	3523
10:32:52	16.65	16.70	16.70	+0.15	10	3508
10:32:30	16.65	16.70	16.65	+0.10	30	3498
10:32:29	16.65	16.70	16.70	+0.15	30	3468
10:32:14	16.65	16.70	16.70	+0.15	7	3438
10:32:04	16.65	16.70	16.70	+0.15	1	3431
10:30:40	16.65	16.70	16.70	+0.15	2	3430
10:30:02	16.65	16.70	16.65	+0.10	5	3428
10:29:49	16.65	16.70	16.70	+0.15	10	3423
10:29:22	16.65	16.70	16.70	+0.15	1	3413
10:29:06	16.65	16.70	16.65	+0.10	1	3412
10:28:00	16.65	16.70	16.65	+0.10	1	3411
10:27:55	16.65	16.70	16.65	+0.10	1	3410
10:27:42	16.65	16.70	16.65	+0.10	1	3409
10:27:35	16.65	16.70	16.65	+0.10	1	3408
10:27:18	16.65	16.70	16.65	+0.10	15	3407
10:27:10	16.65	16.70	16.65	+0.10	1	3392
10:27:08	16.65	16.70	16.70	+0.15	6	3391
10:26:25	16.65	16.70	16.70	+0.15	1	3385
10:26:09	16.65	16.70	16.70	+0.15	1	3384
10:24:32	16.65	16.70	16.70	+0.15	2	3383
10:22:40	16.65	16.70	16.65	+0.10	1	3381
10:22:39	16.65	16.70	16.70	+0.15	1	3380
10:22:39	16.65	16.70	16.70	+0.15	23	3379
10:22:36	16.65	16.70	16.70	+0.15	1	3356
10:21:57	16.65	16.70	16.70	+0.15	1	3355
10:21:28	16.65	16.70	16.70	+0.15	1	3354
10:21:02	16.65	16.70	16.70	+0.15	3	3353
10:21:01	16.65	16.70	16.70	+0.15	1	3350
10:20:58	16.65	16.70	16.70	+0.15	1	3349
10:20:19	16.65	16.70	16.70	+0.15	1	3348
10:20:05	16.65	16.70	16.70	+0.15	3	3347
10:19:57	16.65	16.70	16.70	+0.15	5	3344
10:19:19	16.65	16.70	16.65	+0.10	10	3339
10:19:17	16.65	16.70	16.70	+0.15	4	3329
10:19:15	16.70	16.75	16.70	+0.15	1	3325
10:19:13	16.65	16.70	16.70	+0.15	1	3324
10:19:10	16.65	16.70	16.70	+0.15	1	3323
10:19:08	16.65	16.70	16.70	+0.15	1	3322
10:18:56	16.65	16.70	16.70	+0.15	1	3321
10:18:41	16.65	16.70	16.70	+0.15	1	3320
10:18:38	16.65	16.70	16.70	+0.15	1	3319
10:18:36	16.65	16.70	16.70	+0.15	1	3318
10:18:32	16.65	16.70	16.70	+0.15	1	3317
10:18:32	16.65	16.70	16.70	+0.15	1	3316
10:18:25	16.65	16.70	16.70	+0.15	1	3315
10:18:19	16.65	16.70	16.70	+0.15	1	3314
10:18:14	16.65	16.70	16.70	+0.15	1	3313
10:17:45	16.65	16.75	16.65	+0.10	1	3312
10:17:41	16.65	16.75	16.65	+0.10	1	3311
10:17:40	16.70	16.75	16.70	+0.15	1	3310
10:17:40	16.70	16.75	16.75	+0.20	5	3309
10:17:39	16.70	16.75	16.70	+0.15	6	3304
10:17:38	16.70	16.75	16.70	+0.15	2	3298
10:17:38	16.70	16.75	16.70	+0.15	18	3296
10:17:37	16.70	16.75	16.70	+0.15	39	3278
10:17:36	16.70	16.75	16.70	+0.15	1	3239
10:17:36	16.70	16.75	16.70	+0.15	20	3238
10:17:22	16.70	16.75	16.75	+0.20	1	3218
10:17:22	16.70	16.75	16.75	+0.20	3	3217
10:17:16	16.70	16.75	16.75	+0.20	1	3214
10:17:14	16.70	16.75	16.75	+0.20	1	3213
10:17:13	16.70	16.75	16.75	+0.20	2	3212
10:16:41	16.70	16.75	16.75	+0.20	3	3210
10:16:33	16.70	16.75	16.70	+0.15	1	3207
10:16:28	16.70	16.75	16.70	+0.15	3	3206
10:16:26	16.70	16.75	16.75	+0.20	3	3203
10:16:25	16.70	16.75	16.75	+0.20	30	3200
10:16:15	16.70	16.75	16.75	+0.20	6	3170
10:16:15	16.70	16.75	16.75	+0.20	1	3164
10:16:15	16.70	16.75	16.75	+0.20	2	3163
10:16:04	16.70	16.75	16.75	+0.20	10	3161
10:16:04	16.65	16.70	16.70	+0.15	8	3151
10:16:04	16.65	16.70	16.70	+0.15	116	3143
10:15:51	16.65	16.70	16.70	+0.15	2	3027
10:15:51	16.65	16.70	16.70	+0.15	1	3025
10:15:47	16.65	16.70	16.70	+0.15	20	3024
10:15:43	16.65	16.70	16.70	+0.15	3	3004
10:15:43	16.65	16.70	16.70	+0.15	1	3001
10:15:02	16.65	16.70	16.70	+0.15	1	3000
10:14:46	16.65	16.70	16.70	+0.15	1	2999
10:14:45	16.65	16.70	16.70	+0.15	7	2998
10:14:45	16.65	16.70	16.70	+0.15	1	2991
10:14:26	16.65	16.70	16.70	+0.15	7	2990
10:14:14	16.65	16.70	16.70	+0.15	1	2983
10:14:14	16.60	16.65	16.65	+0.10	146	2982
10:14:07	16.60	16.65	16.65	+0.10	1	2836
10:14:05	16.60	16.65	16.65	+0.10	1	2835
10:13:51	16.60	16.65	16.65	+0.10	3	2834
10:13:40	16.60	16.65	16.65	+0.10	4	2831
10:13:40	16.60	16.65	16.65	+0.10	3	2827
10:13:40	16.60	16.65	16.65	+0.10	2	2824
10:13:25	16.55	16.60	16.60	+0.05	123	2822
10:13:00	16.55	16.60	16.55	0	2	2699
10:12:05	16.55	16.60	16.55	0	2	2697
10:12:01	16.55	16.60	16.60	+0.05	2	2695
10:12:00	16.55	16.60	16.55	0	10	2693
10:12:00	16.55	16.60	16.55	0	1	2683
10:11:24	16.55	16.60	16.55	0	1	2682
10:11:23	16.55	16.60	16.55	0	1	2681
10:10:31	16.55	16.60	16.55	0	1	2680
10:10:25	16.55	16.60	16.55	0	1	2679
10:10:07	16.55	16.60	16.55	0	1	2678
10:09:45	16.55	16.60	16.55	0	5	2677
10:08:59	16.55	16.60	16.60	+0.05	20	2672
10:08:52	16.55	16.60	16.55	0	1	2652
10:08:44	16.55	16.60	16.60	+0.05	10	2651
10:08:27	16.55	16.60	16.60	+0.05	2	2641
10:08:27	16.55	16.60	16.55	0	10	2639
10:07:24	16.55	16.60	16.55	0	1	2629
10:07:06	16.55	16.60	16.55	0	1	2628
10:07:06	16.55	16.60	16.55	0	10	2627
10:06:56	16.55	16.60	16.55	0	1	2617
10:06:56	16.55	16.60	16.55	0	10	2616
10:06:49	16.55	16.60	16.55	0	3	2606
10:06:39	16.55	16.60	16.55	0	12	2603
10:05:44	16.55	16.60	16.55	0	2	2591
10:05:20	16.55	16.60	16.60	+0.05	10	2589
10:04:52	16.55	16.60	16.60	+0.05	3	2579
10:04:16	16.55	16.60	16.60	+0.05	1	2576
10:03:10	16.55	16.60	16.60	+0.05	18	2575
10:03:10	16.55	16.60	16.60	+0.05	1	2557
10:03:01	16.55	16.60	16.55	0	7	2556
10:02:43	16.55	16.60	16.60	+0.05	1	2549
10:02:35	16.55	16.60	16.60	+0.05	3	2548
10:02:22	16.55	16.60	16.55	0	10	2545
10:02:18	16.55	16.60	16.55	0	2	2535
10:01:17	16.55	16.60	16.55	0	5	2533
10:01:13	16.55	16.60	16.55	0	3	2528
10:00:56	16.55	16.60	16.55	0	1	2525
10:00:39	16.55	16.60	16.55	0	3	2524
10:00:18	16.55	16.60	16.60	+0.05	3	2521
10:00:12	16.55	16.60	16.60	+0.05	1	2518
10:00:08	16.55	16.60	16.55	0	30	2517
09:59:45	16.55	16.60	16.60	+0.05	1	2487
09:59:41	16.55	16.60	16.55	0	2	2486
09:59:32	16.55	16.60	16.60	+0.05	1	2484
09:59:25	16.55	16.60	16.60	+0.05	3	2483
09:59:11	16.55	16.60	16.60	+0.05	5	2480
09:58:41	16.55	16.60	16.60	+0.05	8	2475
09:58:04	16.55	16.60	16.60	+0.05	1	2467
09:58:02	16.55	16.60	16.55	0	2	2466
09:58:00	16.55	16.60	16.60	+0.05	2	2464
09:57:55	16.55	16.60	16.60	+0.05	1	2462
09:57:43	16.60	16.65	16.60	+0.05	1	2461
09:57:43	16.60	16.65	16.60	+0.05	6	2460
09:57:43	16.55	16.60	16.60	+0.05	3	2454
09:57:39	16.55	16.60	16.60	+0.05	2	2451
09:57:06	16.60	16.65	16.60	+0.05	1	2449
09:56:58	16.55	16.60	16.60	+0.05	4	2448
09:56:58	16.55	16.60	16.60	+0.05	1	2444
09:56:58	16.55	16.60	16.60	+0.05	1	2443
09:56:58	16.60	16.65	16.60	+0.05	19	2442
09:56:58	16.60	16.65	16.60	+0.05	46	2423
09:56:58	16.60	16.65	16.60	+0.05	6	2377
09:56:58	16.60	16.65	16.60	+0.05	6	2371
09:56:58	16.60	16.65	16.60	+0.05	50	2365
09:56:58	16.60	16.65	16.60	+0.05	2	2315
09:56:58	16.60	16.65	16.60	+0.05	26	2313
09:56:58	16.60	16.65	16.60	+0.05	3	2287
09:56:38	16.60	16.65	16.60	+0.05	1	2284
09:55:40	16.60	16.65	16.60	+0.05	6	2283
09:54:41	16.60	16.65	16.65	+0.10	1	2277
09:54:38	16.60	16.65	16.65	+0.10	1	2276
09:54:34	16.60	16.65	16.65	+0.10	1	2275
09:54:30	16.60	16.65	16.65	+0.10	1	2274
09:54:21	16.60	16.65	16.65	+0.10	1	2273
09:54:13	16.60	16.65	16.65	+0.10	5	2272
09:54:08	16.60	16.65	16.60	+0.05	10	2267
09:53:58	16.60	16.65	16.65	+0.10	1	2257
09:53:24	16.60	16.65	16.60	+0.05	3	2256
09:53:19	16.60	16.65	16.60	+0.05	2	2253
09:52:02	16.60	16.65	16.60	+0.05	1	2251
09:51:46	16.60	16.65	16.60	+0.05	1	2250
09:51:42	16.60	16.65	16.65	+0.10	1	2249
09:51:18	16.60	16.65	16.65	+0.10	1	2248
09:51:17	16.60	16.65	16.65	+0.10	10	2247
09:50:41	16.60	16.65	16.65	+0.10	2	2237
09:50:38	16.60	16.65	16.65	+0.10	1	2235
09:50:20	16.60	16.65	16.65	+0.10	10	2234
09:50:15	16.60	16.65	16.65	+0.10	1	2224
09:49:56	16.60	16.65	16.65	+0.10	5	2223
09:49:33	16.60	16.65	16.65	+0.10	3	2218
09:48:49	16.60	16.65	16.65	+0.10	1	2215
09:48:49	16.65	16.70	16.65	+0.10	51	2214
09:48:48	16.65	16.70	16.65	+0.10	10	2163
09:48:41	16.65	16.70	16.65	+0.10	5	2153
09:48:39	16.65	16.70	16.65	+0.10	2	2148
09:48:23	16.65	16.70	16.65	+0.10	1	2146
09:48:21	16.65	16.70	16.65	+0.10	1	2145
09:48:17	16.65	16.70	16.70	+0.15	3	2144
09:47:40	16.65	16.70	16.65	+0.10	1	2141
09:47:20	16.65	16.70	16.65	+0.10	1	2140
09:47:04	16.65	16.70	16.65	+0.10	5	2139
09:46:59	16.65	16.70	16.70	+0.15	2	2134
09:46:59	16.60	16.65	16.65	+0.10	9	2132
09:46:59	16.60	16.65	16.65	+0.10	75	2123
09:46:54	16.60	16.65	16.60	+0.05	1	2048
09:46:52	16.60	16.65	16.60	+0.05	1	2047
09:46:48	16.60	16.65	16.60	+0.05	2	2046
09:46:45	16.60	16.65	16.60	+0.05	1	2044
09:46:41	16.60	16.65	16.60	+0.05	3	2043
09:46:26	16.60	16.65	16.60	+0.05	6	2040
09:46:13	16.60	16.65	16.60	+0.05	5	2034
09:45:12	16.60	16.65	16.60	+0.05	2	2029
09:45:01	16.60	16.65	16.60	+0.05	1	2027
09:44:51	16.60	16.65	16.60	+0.05	1	2026
09:44:28	16.60	16.65	16.60	+0.05	2	2025
09:44:26	16.60	16.65	16.65	+0.10	5	2023
09:44:23	16.60	16.65	16.65	+0.10	10	2018
09:44:14	16.60	16.65	16.60	+0.05	3	2008
09:44:08	16.60	16.65	16.65	+0.10	3	2005
09:43:50	16.60	16.65	16.65	+0.10	10	2002
09:42:57	16.60	16.65	16.65	+0.10	13	1992
09:42:31	16.60	16.65	16.65	+0.10	3	1979
09:42:31	16.60	16.65	16.65	+0.10	1	1976
09:41:30	16.60	16.65	16.65	+0.10	1	1975
09:41:28	16.60	16.65	16.60	+0.05	1	1974
09:41:28	16.60	16.65	16.60	+0.05	1	1973
09:41:28	16.60	16.65	16.65	+0.10	5	1972
09:41:28	16.60	16.65	16.60	+0.05	7	1967
09:39:30	16.60	16.65	16.65	+0.10	1	1960
09:38:41	16.60	16.65	16.65	+0.10	1	1959
09:38:10	16.60	16.65	16.65	+0.10	1	1958
09:37:13	16.60	16.65	16.65	+0.10	3	1957
09:36:52	16.60	16.65	16.65	+0.10	5	1954
09:36:23	16.60	16.65	16.65	+0.10	1	1949
09:35:44	16.60	16.65	16.65	+0.10	1	1948
09:35:07	16.60	16.65	16.60	+0.05	3	1947
09:34:40	16.60	16.65	16.65	+0.10	5	1944
09:34:32	16.55	16.60	16.60	+0.05	5	1939
09:34:16	16.55	16.60	16.60	+0.05	4	1934
09:34:09	16.55	16.60	16.60	+0.05	1	1930
09:33:48	16.60	16.65	16.60	+0.05	2	1929
09:33:48	16.60	16.65	16.60	+0.05	6	1927
09:33:48	16.55	16.60	16.60	+0.05	2	1921
09:33:22	16.55	16.60	16.60	+0.05	1	1919
09:33:14	16.55	16.60	16.60	+0.05	3	1918
09:33:07	16.55	16.60	16.60	+0.05	1	1915
09:32:55	16.55	16.60	16.60	+0.05	1	1914
09:32:48	16.55	16.60	16.60	+0.05	1	1913
09:32:31	16.55	16.60	16.60	+0.05	1	1912
09:32:17	16.55	16.60	16.60	+0.05	1	1911
09:32:15	16.55	16.60	16.60	+0.05	1	1910
09:32:13	16.55	16.60	16.60	+0.05	1	1909
09:32:12	16.55	16.60	16.60	+0.05	1	1908
09:32:10	16.55	16.60	16.60	+0.05	1	1907
09:32:08	16.55	16.60	16.60	+0.05	1	1906
09:32:06	16.55	16.60	16.60	+0.05	1	1905
09:32:05	16.55	16.60	16.60	+0.05	1	1904
09:31:58	16.55	16.60	16.60	+0.05	1	1903
09:31:57	16.60	16.65	16.60	+0.05	41	1902
09:30:52	16.60	16.65	16.60	+0.05	1	1861
09:30:35	16.60	16.65	16.65	+0.10	1	1860
09:30:19	16.60	16.65	16.60	+0.05	1	1859
09:30:04	16.60	16.65	16.65	+0.10	1	1858
09:29:55	16.60	16.65	16.65	+0.10	1	1857
09:28:52	16.60	16.65	16.65	+0.10	20	1856
09:28:51	16.60	16.65	16.60	+0.05	1	1836
09:28:39	16.55	16.60	16.60	+0.05	19	1835
09:28:39	16.55	16.60	16.60	+0.05	2	1816
09:28:14	16.55	16.60	16.55	0	1	1814
09:28:09	16.55	16.60	16.55	0	1	1813
09:28:01	16.55	16.60	16.55	0	1	1812
09:28:00	16.55	16.60	16.55	0	1	1811
09:27:53	16.55	16.60	16.55	0	4	1810
09:27:53	16.55	16.60	16.55	0	1	1806
09:27:49	16.55	16.60	16.55	0	1	1805
09:27:49	16.55	16.60	16.60	+0.05	1	1804
09:27:45	16.55	16.60	16.55	0	2	1803
09:27:43	16.55	16.60	16.55	0	1	1801
09:27:39	16.55	16.60	16.55	0	3	1800
09:27:36	16.55	16.60	16.55	0	1	1797
09:27:32	16.55	16.60	16.55	0	1	1796
09:27:32	16.55	16.60	16.55	0	1	1795
09:27:32	16.60	16.65	16.60	+0.05	145	1794
09:27:32	16.60	16.65	16.60	+0.05	10	1649
09:26:53	16.60	16.65	16.65	+0.10	7	1639
09:26:37	16.60	16.65	16.65	+0.10	1	1632
09:26:16	16.60	16.65	16.65	+0.10	1	1631
09:26:05	16.60	16.65	16.65	+0.10	1	1630
09:25:42	16.60	16.65	16.65	+0.10	1	1629
09:25:14	16.65	16.70	16.65	+0.10	10	1628
09:24:54	16.65	16.70	16.65	+0.10	1	1618
09:24:24	16.60	16.70	16.60	+0.05	1	1617
09:24:23	16.65	16.70	16.65	+0.10	9	1616
09:24:23	16.60	16.65	16.70	+0.15	11	1607
09:24:23	16.60	16.65	16.65	+0.10	39	1596
09:24:02	16.60	16.65	16.65	+0.10	1	1557
09:23:45	16.60	16.65	16.65	+0.10	2	1556
09:23:32	16.60	16.65	16.60	+0.05	5	1554
09:23:22	16.60	16.65	16.60	+0.05	3	1549
09:23:18	16.65	16.70	16.65	+0.10	1	1546
09:23:18	16.65	16.70	16.65	+0.10	1	1545
09:23:18	16.60	16.65	16.65	+0.10	1	1544
09:23:14	16.60	16.65	16.65	+0.10	2	1543
09:23:13	16.60	16.65	16.65	+0.10	2	1541
09:22:55	16.60	16.65	16.65	+0.10	1	1539
09:22:52	16.60	16.65	16.60	+0.05	15	1538
09:22:49	16.60	16.65	16.65	+0.10	10	1523
09:22:49	16.60	16.65	16.60	+0.05	2	1513
09:22:22	16.60	16.65	16.60	+0.05	2	1511
09:22:12	16.60	16.65	16.65	+0.10	4	1509
09:21:54	16.60	16.65	16.65	+0.10	5	1505
09:21:50	16.60	16.65	16.65	+0.10	1	1500
09:21:39	16.60	16.65	16.65	+0.10	1	1499
09:21:36	16.65	16.70	16.65	+0.10	9	1498
09:21:36	16.60	16.65	16.65	+0.10	1	1489
09:21:27	16.60	16.65	16.65	+0.10	10	1488
09:21:13	16.60	16.65	16.60	+0.05	2	1478
09:21:12	16.60	16.65	16.65	+0.10	5	1476
09:21:10	16.60	16.65	16.65	+0.10	9	1471
09:20:42	16.65	16.70	16.65	+0.10	5	1462
09:20:29	16.65	16.70	16.65	+0.10	1	1457
09:20:27	16.60	16.65	16.65	+0.10	4	1456
09:20:14	16.60	16.65	16.60	+0.05	1	1452
09:20:09	16.60	16.65	16.60	+0.05	1	1451
09:20:08	16.60	16.65	16.60	+0.05	1	1450
09:20:08	16.65	16.70	16.65	+0.10	139	1449
09:19:59	16.65	16.70	16.65	+0.10	1	1310
09:19:47	16.65	16.70	16.70	+0.15	3	1309
09:19:19	16.65	16.70	16.70	+0.15	1	1306
09:18:57	16.65	16.70	16.70	+0.15	10	1305
09:18:54	16.65	16.70	16.70	+0.15	1	1295
09:18:52	16.65	16.70	16.70	+0.15	10	1294
09:18:44	16.65	16.70	16.70	+0.15	8	1284
09:18:22	16.65	16.70	16.70	+0.15	1	1276
09:18:02	16.65	16.70	16.70	+0.15	9	1275
09:18:02	16.65	16.70	16.65	+0.10	3	1266
09:17:46	16.65	16.70	16.70	+0.15	1	1263
09:17:26	16.65	16.70	16.70	+0.15	1	1262
09:17:19	16.65	16.70	16.70	+0.15	1	1261
09:16:59	16.65	16.70	16.70	+0.15	5	1260
09:16:52	16.65	16.70	16.70	+0.15	1	1255
09:16:38	16.65	16.70	16.70	+0.15	3	1254
09:16:38	16.65	16.70	16.65	+0.10	4	1251
09:16:38	16.70	16.75	16.70	+0.15	3	1247
09:16:38	16.70	16.75	16.70	+0.15	7	1244
09:16:38	16.70	16.75	16.70	+0.15	1	1237
09:16:38	16.65	16.70	16.70	+0.15	4	1236
09:16:35	16.65	16.70	16.70	+0.15	10	1232
09:16:28	16.65	16.70	16.70	+0.15	1	1222
09:16:22	16.70	16.75	16.70	+0.15	55	1221
09:16:04	16.70	16.75	16.75	+0.20	5	1166
09:15:58	16.70	16.75	16.75	+0.20	3	1161
09:15:58	16.70	16.75	16.75	+0.20	1	1158
09:15:57	16.70	16.75	16.75	+0.20	1	1157
09:15:54	16.70	16.75	16.75	+0.20	2	1156
09:15:38	16.70	16.75	16.75	+0.20	1	1154
09:15:35	16.70	16.75	16.70	+0.15	2	1153
09:15:32	16.70	16.75	16.75	+0.20	2	1151
09:15:05	16.70	16.75	16.70	+0.15	1	1149
09:15:03	16.70	16.75	16.75	+0.20	1	1148
09:14:50	16.70	16.75	16.70	+0.15	2	1147
09:14:40	16.70	16.75	16.75	+0.20	1	1145
09:14:39	16.70	16.75	16.75	+0.20	5	1144
09:14:39	16.70	16.75	16.75	+0.20	2	1139
09:14:31	16.70	16.75	16.75	+0.20	5	1137
09:14:18	16.70	16.75	16.75	+0.20	5	1132
09:14:12	16.70	16.75	16.75	+0.20	10	1127
09:13:40	16.70	16.75	16.70	+0.15	2	1117
09:13:37	16.65	16.70	16.70	+0.15	85	1115
09:13:37	16.65	16.70	16.70	+0.15	39	1030
09:13:08	16.65	16.70	16.65	+0.10	1	991
09:13:08	16.65	16.70	16.65	+0.10	3	990
09:13:06	16.65	16.70	16.70	+0.15	1	987
09:12:48	16.65	16.70	16.65	+0.10	10	986
09:12:20	16.65	16.70	16.65	+0.10	1	976
09:12:01	16.65	16.70	16.65	+0.10	1	975
09:11:56	16.65	16.70	16.65	+0.10	1	974
09:11:56	16.65	16.70	16.65	+0.10	1	973
09:11:53	16.65	16.70	16.65	+0.10	1	972
09:11:46	16.60	16.65	16.65	+0.10	1	971
09:11:32	16.65	16.70	16.65	+0.10	1	970
09:11:32	16.65	16.70	16.65	+0.10	5	969
09:11:29	16.60	16.65	16.65	+0.10	1	964
09:11:27	16.60	16.65	16.65	+0.10	1	963
09:11:25	16.60	16.65	16.65	+0.10	1	962
09:11:10	16.60	16.65	16.65	+0.10	6	961
09:11:07	16.60	16.65	16.65	+0.10	1	955
09:10:51	16.60	16.65	16.65	+0.10	1	954
09:10:49	16.60	16.65	16.65	+0.10	1	953
09:10:39	16.60	16.65	16.65	+0.10	10	952
09:10:29	16.65	16.70	16.65	+0.10	3	942
09:10:23	16.65	16.70	16.65	+0.10	2	939
09:10:06	16.65	16.70	16.70	+0.15	9	937
09:09:52	16.65	16.70	16.65	+0.10	10	928
09:09:34	16.60	16.65	16.65	+0.10	10	918
09:09:26	16.60	16.70	16.70	+0.15	9	908
09:09:26	16.65	16.70	16.65	+0.10	13	899
09:09:02	16.65	16.70	16.70	+0.15	2	886
09:08:55	16.60	16.65	16.65	+0.10	1	884
09:08:55	16.65	16.70	16.65	+0.10	9	883
09:08:51	16.65	16.70	16.65	+0.10	7	874
09:08:50	16.65	16.70	16.70	+0.15	2	867
09:08:38	16.60	16.65	16.65	+0.10	98	865
09:08:38	16.60	16.65	16.65	+0.10	10	767
09:08:36	16.60	16.65	16.65	+0.10	1	757
09:08:29	16.60	16.65	16.60	+0.05	1	756
09:08:23	16.55	16.60	16.60	+0.05	26	755
09:08:22	16.55	16.60	16.60	+0.05	13	729
09:08:21	16.55	16.60	16.60	+0.05	1	716
09:08:19	16.55	16.60	16.60	+0.05	10	715
09:08:19	16.55	16.60	16.60	+0.05	1	705
09:08:19	16.55	16.60	16.60	+0.05	1	704
09:08:07	16.60	16.65	16.60	+0.05	1	703
09:08:04	16.60	16.65	16.60	+0.05	2	702
09:08:03	16.60	16.65	16.60	+0.05	1	700
09:08:02	16.55	16.60	16.60	+0.05	22	699
09:07:58	16.55	16.60	16.60	+0.05	2	677
09:07:54	16.55	16.60	16.60	+0.05	5	675
09:07:54	16.55	16.60	16.60	+0.05	1	670
09:07:50	16.60	16.65	16.55	0	41	669
09:07:50	16.60	16.65	16.60	+0.05	59	628
09:07:50	16.60	16.65	16.60	+0.05	2	569
09:07:47	16.55	16.60	16.60	+0.05	45	567
09:07:46	16.55	16.60	16.60	+0.05	3	522
09:07:29	16.55	16.60	16.60	+0.05	2	519
09:06:54	16.55	16.60	16.60	+0.05	1	517
09:06:36	16.55	16.60	16.55	0	1	516
09:06:10	16.55	16.60	16.60	+0.05	5	515
09:06:05	16.55	16.60	16.55	0	1	510
09:06:01	16.55	16.60	16.60	+0.05	5	509
09:05:58	16.60	16.65	16.60	+0.05	77	504
09:05:38	16.60	16.65	16.60	+0.05	10	427
09:05:22	16.60	16.65	16.65	+0.10	2	417
09:05:12	16.60	16.65	16.65	+0.10	5	415
09:05:04	16.60	16.65	16.60	+0.05	2	410
09:04:54	16.55	16.65	16.65	+0.10	1	408
09:04:49	16.55	16.60	16.60	+0.05	1	407
09:04:41	16.60	16.65	16.60	+0.05	1	406
09:04:39	16.55	16.60	16.60	+0.05	1	405
09:04:35	16.55	16.60	16.60	+0.05	1	404
09:04:34	16.60	16.65	16.60	+0.05	1	403
09:04:34	16.55	16.60	16.60	+0.05	5	402
09:04:33	16.55	16.60	16.60	+0.05	4	397
09:04:33	16.55	16.60	16.60	+0.05	2	393
09:04:32	16.55	16.60	16.60	+0.05	5	391
09:04:31	16.55	16.60	16.60	+0.05	1	386
09:04:29	16.55	16.60	16.60	+0.05	2	385
09:04:29	16.55	16.60	16.60	+0.05	10	383
09:04:19	16.55	16.60	16.60	+0.05	1	373
09:04:18	16.55	16.60	16.60	+0.05	1	372
09:04:16	16.55	16.60	16.60	+0.05	1	371
09:04:11	16.55	16.60	16.60	+0.05	4	370
09:04:10	16.55	16.60	16.60	+0.05	1	366
09:04:09	16.55	16.60	16.60	+0.05	10	365
09:04:00	16.55	16.60	16.60	+0.05	10	355
09:03:57	16.55	16.60	16.60	+0.05	1	345
09:03:35	16.55	16.60	16.60	+0.05	1	344
09:03:29	16.55	16.60	16.60	+0.05	1	343
09:03:29	16.55	16.60	16.60	+0.05	10	342
09:03:27	16.55	16.60	16.60	+0.05	1	332
09:03:18	16.55	16.60	16.60	+0.05	1	331
09:03:18	16.55	16.60	16.55	0	2	330
09:03:13	16.55	16.60	16.60	+0.05	1	328
09:03:10	16.55	16.60	16.55	0	1	327
09:03:01	16.55	16.60	16.55	0	4	326
09:02:52	16.55	16.60	16.55	0	10	322
09:02:41	16.55	16.60	16.55	0	8	312
09:02:41	16.55	16.60	16.60	+0.05	3	304
09:02:41	16.55	16.60	16.55	0	2	301
09:02:34	16.55	16.60	16.55	0	1	299
09:02:34	16.55	16.60	16.60	+0.05	1	298
09:02:24	16.55	16.60	16.55	0	2	297
09:02:18	16.55	16.60	16.60	+0.05	1	295
09:02:16	16.55	16.60	16.55	0	10	294
09:02:11	16.55	16.60	16.55	0	10	284
09:02:07	16.55	16.60	16.60	+0.05	1	274
09:02:06	16.55	16.60	16.60	+0.05	1	273
09:02:05	16.55	16.60	16.55	0	10	272
09:02:00	16.55	16.60	16.60	+0.05	1	262
09:02:00	16.60	16.65	16.60	+0.05	3	261
09:02:00	16.60	16.65	16.60	+0.05	61	258
09:01:58	16.60	16.65	16.65	+0.10	4	197
09:01:41	16.60	16.65	16.65	+0.10	5	193
09:01:30	16.60	16.65	16.65	+0.10	1	188
09:01:29	16.65	16.70	16.65	+0.10	15	187
09:01:29	16.65	16.70	16.65	+0.10	4	172
09:01:18	16.65	16.70	16.65	+0.10	1	168
09:01:18	16.65	16.70	16.65	+0.10	1	167
09:01:17	16.65	16.70	16.65	+0.10	1	166
09:01:13	16.65	16.70	16.65	+0.10	1	165
09:01:12	16.65	16.70	16.65	+0.10	1	164
09:01:12	16.65	16.70	16.65	+0.10	1	163
09:01:09	16.60	16.65	16.65	+0.10	1	162
09:01:09	16.65	16.70	16.65	+0.10	1	161
09:01:04	16.60	16.70	16.70	+0.15	5	160
09:00:53	16.60	16.65	16.65	+0.10	5	155
09:00:52	16.65	16.70	16.65	+0.10	1	150
09:00:44	16.60	16.65	16.65	+0.10	10	149
09:00:37	16.60	16.65	16.65	+0.10	3	139
09:00:35	16.60	16.65	16.65	+0.10	1	136
09:00:30	16.60	16.65	16.65	+0.10	5	135
09:00:27	16.65	16.70	16.65	+0.10	11	130
09:00:26	16.65	16.70	16.70	+0.15	1	119
09:00:25	16.65	16.70	16.65	+0.10	8	118
09:00:12	16.70	16.75	16.70	+0.15	26	110
09:00:12	--	--	16.75	+0.20	84	84

　

其他人也逛...

Apple iPhone 17 Pro (256G)

萬家福/樂家康10000元好禮即享券(餘額型)

POCO X8 Pro 8G/256G

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

NWT威技 WiFi智慧16L除濕機WDH-16EN

Samsung Galaxy Z Fold8 (12G/256G)

任天堂 Nintendo Switch 2

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值10,000元

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值50,000元

大潤發5000元即享券(餘額型)

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

‧國際半導體展規模創新高　資料...
‧國有地助攻綠能　財部估未來裝...
‧公股金控女力崛起　女性主管占...

加密貨幣

比特幣BTC	78214.22	383.33	0.49%
以太幣ETH	2462.73	20.17	0.83%
瑞波幣XRP	1.40	0.02	1.22%
比特幣現金BCH	246.89	-1.07	-0.43%
萊特幣LTC	48.89	-0.43	-0.87%
卡達幣ADA	0.201812	0.00	-0.62%
波場幣TRX	0.340752	0.00	-0.17%
恆星幣XLM	0.180208	0.00	0.42%

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。