最新三大法人買超台股164.69億元熱門智崴飛行劇院拓點 2025年落腳加拿大國家公園

更新報價

友　達 (2409) 光電業上市明基友達集團

15.80 ▲+0.10 +0.64% 2.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	15,966	15.80	612	15.85	16	15.85	16.10	15.80	15.70

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	15.80	15.85	15.80	+0.10	13	15966
13:30:00	15.80	15.85	15.80	+0.10	2586	15953
13:24:58	15.80	15.90	15.80	+0.10	2	13367
13:24:58	15.80	15.90	15.80	+0.10	1	13365
13:24:58	15.80	15.90	15.80	+0.10	9	13364
13:24:58	15.80	15.90	15.90	+0.20	3	13355
13:24:58	15.80	15.90	15.80	+0.10	3	13352
13:24:54	15.80	15.90	15.80	+0.10	1	13349
13:24:54	15.80	15.90	15.80	+0.10	12	13348
13:24:54	15.80	15.90	15.90	+0.20	3	13336
13:24:52	15.80	15.90	15.80	+0.10	2	13333
13:24:50	15.80	15.90	15.80	+0.10	1	13331
13:24:50	15.80	15.90	15.80	+0.10	1	13330
13:24:50	15.80	15.90	15.80	+0.10	7	13329
13:24:46	15.80	15.90	15.80	+0.10	3	13322
13:24:44	15.80	15.90	15.90	+0.20	9	13319
13:24:43	15.80	15.90	15.80	+0.10	2	13310
13:24:42	15.85	15.90	15.80	+0.10	30	13308
13:24:42	15.85	15.90	15.85	+0.15	1	13278
13:24:37	15.85	15.90	15.85	+0.15	1	13277
13:24:36	15.85	15.90	15.90	+0.20	4	13276
13:24:30	15.80	15.90	15.80	+0.10	4	13272
13:24:30	15.80	15.90	15.80	+0.10	1	13268
13:24:30	15.80	15.90	15.80	+0.10	1	13267
13:24:29	15.80	15.90	15.90	+0.20	2	13266
13:24:29	15.80	15.90	15.80	+0.10	12	13264
13:24:28	15.80	15.90	15.80	+0.10	1	13252
13:24:27	15.85	15.90	15.85	+0.15	3	13251
13:24:27	15.85	15.90	15.85	+0.15	1	13248
13:24:26	15.85	15.90	15.90	+0.20	1	13247
13:24:19	15.80	15.90	15.80	+0.10	1	13246
13:24:16	15.85	15.90	15.85	+0.15	3	13245
13:24:12	15.85	15.90	15.85	+0.15	1	13242
13:24:11	15.85	15.90	15.85	+0.15	1	13241
13:24:04	15.85	15.90	15.90	+0.20	2	13240
13:24:00	15.80	15.90	15.80	+0.10	4	13238
13:24:00	15.80	15.90	15.80	+0.10	2	13234
13:23:57	15.85	15.90	15.85	+0.15	2	13232
13:23:52	15.80	15.90	15.90	+0.20	7	13230
13:23:51	15.80	15.90	15.90	+0.20	5	13223
13:23:51	15.80	15.90	15.80	+0.10	28	13218
13:23:49	15.80	15.90	15.80	+0.10	8	13190
13:23:48	15.85	15.90	15.85	+0.15	3	13182
13:23:44	15.80	15.90	15.80	+0.10	1	13179
13:23:44	15.80	15.90	15.80	+0.10	1	13178
13:23:44	15.80	15.90	15.80	+0.10	1	13177
13:23:44	15.80	15.90	15.80	+0.10	2	13176
13:23:44	15.80	15.90	15.80	+0.10	3	13174
13:23:35	15.80	15.90	15.90	+0.20	4	13171
13:23:35	15.80	15.90	15.80	+0.10	1	13167
13:23:35	15.80	15.90	15.80	+0.10	2	13166
13:23:35	15.80	15.90	15.80	+0.10	1	13164
13:23:35	15.85	15.90	15.85	+0.15	5	13163
13:23:30	15.85	15.90	15.85	+0.15	1	13158
13:23:28	15.80	15.90	15.90	+0.20	3	13157
13:23:28	15.80	15.90	15.80	+0.10	8	13154
13:23:21	15.80	15.90	15.80	+0.10	2	13146
13:23:21	15.80	15.90	15.80	+0.10	4	13144
13:23:21	15.85	15.90	15.85	+0.15	2	13140
13:23:18	15.80	15.90	15.90	+0.20	2	13138
13:23:18	15.85	15.90	15.85	+0.15	2	13136
13:23:12	15.80	15.90	15.80	+0.10	4	13134
13:23:12	15.85	15.90	15.85	+0.15	4	13130
13:23:03	15.80	15.90	15.80	+0.10	7	13126
13:22:57	15.80	15.85	15.85	+0.15	1	13119
13:22:57	15.80	15.90	15.80	+0.10	2	13118
13:22:57	15.80	15.90	15.80	+0.10	2	13116
13:22:57	15.85	15.90	15.85	+0.15	2	13114
13:22:53	15.80	15.85	15.85	+0.15	2	13112
13:22:53	15.80	15.85	15.85	+0.15	1	13110
13:22:52	15.85	15.90	15.85	+0.15	1	13109
13:22:47	15.85	15.90	15.85	+0.15	1	13108
13:22:47	15.80	15.90	15.90	+0.20	2	13107
13:22:47	15.85	15.90	15.85	+0.15	6	13105
13:22:41	15.80	15.85	15.85	+0.15	2	13099
13:22:41	15.80	15.85	15.85	+0.15	1	13097
13:22:41	15.80	15.90	15.80	+0.10	4	13096
13:22:39	15.80	15.90	15.90	+0.20	5	13092
13:22:36	15.80	15.90	15.80	+0.10	3	13087
13:22:36	15.80	15.90	15.90	+0.20	2	13084
13:22:34	15.80	15.90	15.90	+0.20	19	13082
13:22:32	15.80	15.90	15.90	+0.20	3	13063
13:22:32	15.80	15.90	15.80	+0.10	8	13060
13:22:22	15.85	15.90	15.85	+0.15	12	13052
13:22:20	15.85	15.90	15.90	+0.20	1	13040
13:22:12	15.85	15.90	15.90	+0.20	1	13039
13:22:12	15.85	15.90	15.85	+0.15	5	13038
13:22:09	15.85	15.90	15.85	+0.15	2	13033
13:22:06	15.85	15.90	15.85	+0.15	2	13031
13:22:05	15.85	15.90	15.90	+0.20	5	13029
13:22:02	15.80	15.90	15.90	+0.20	2	13024
13:22:02	15.85	15.90	15.85	+0.15	2	13022
13:22:02	15.80	15.85	15.85	+0.15	2	13020
13:22:02	15.80	15.85	15.85	+0.15	2	13018
13:22:02	15.80	15.85	15.85	+0.15	9	13016
13:22:01	15.80	15.90	15.80	+0.10	1	13007
13:22:01	15.85	15.90	15.85	+0.15	4	13006
13:22:01	15.85	15.90	15.90	+0.20	10	13002
13:21:55	15.85	15.90	15.85	+0.15	1	12992
13:21:55	15.80	15.90	15.90	+0.20	9	12991
13:21:55	15.80	15.90	15.80	+0.10	6	12982
13:21:47	15.80	15.90	15.80	+0.10	1	12976
13:21:47	15.80	15.90	15.80	+0.10	1	12975
13:21:47	15.80	15.90	15.80	+0.10	29	12974
13:21:47	15.80	15.90	15.80	+0.10	1	12945
13:21:47	15.85	15.90	15.85	+0.15	2	12944
13:21:45	15.80	15.90	15.90	+0.20	1	12942
13:21:40	15.80	15.90	15.90	+0.20	2	12941
13:21:40	15.80	15.90	15.80	+0.10	5	12939
13:21:38	15.80	15.90	15.80	+0.10	2	12934
13:21:33	15.80	15.90	15.90	+0.20	2	12932
13:21:32	15.80	15.90	15.90	+0.20	1	12930
13:21:32	15.80	15.90	15.80	+0.10	5	12929
13:21:26	15.80	15.90	15.90	+0.20	2	12924
13:21:26	15.80	15.90	15.80	+0.10	5	12922
13:21:21	15.80	15.90	15.90	+0.20	3	12917
13:21:21	15.80	15.90	15.90	+0.20	2	12914
13:21:19	15.80	15.90	15.80	+0.10	5	12912
13:21:16	15.80	15.90	15.90	+0.20	4	12907
13:21:16	15.80	15.90	15.90	+0.20	2	12903
13:21:16	15.85	15.90	15.85	+0.15	1	12901
13:21:12	15.80	15.90	15.80	+0.10	7	12900
13:21:05	15.80	15.90	15.90	+0.20	4	12893
13:21:05	15.80	15.90	15.90	+0.20	11	12889
13:21:04	15.80	15.90	15.80	+0.10	5	12878
13:21:02	15.80	15.90	15.90	+0.20	1	12873
13:20:58	15.85	15.90	15.90	+0.20	4	12872
13:20:58	15.80	15.90	15.90	+0.20	1	12868
13:20:58	15.85	15.90	15.85	+0.15	32	12867
13:20:56	15.85	15.90	15.90	+0.20	4	12835
13:20:56	15.85	15.90	15.85	+0.15	4	12831
13:20:50	15.85	15.90	15.85	+0.15	8	12827
13:20:48	15.85	15.90	15.90	+0.20	2	12819
13:20:48	15.85	15.90	15.90	+0.20	3	12817
13:20:48	15.85	15.90	15.85	+0.15	5	12814
13:20:45	15.85	15.90	15.85	+0.15	1	12809
13:20:42	15.85	15.90	15.85	+0.15	20	12808
13:20:42	15.85	15.90	15.90	+0.20	1	12788
13:20:40	15.85	15.90	15.85	+0.15	4	12787
13:20:33	15.85	15.90	15.90	+0.20	5	12783
13:20:33	15.85	15.90	15.85	+0.15	3	12778
13:20:25	15.85	15.90	15.90	+0.20	2	12775
13:20:25	15.85	15.90	15.85	+0.15	20	12773
13:20:25	15.85	15.90	15.90	+0.20	3	12753
13:20:25	15.85	15.90	15.85	+0.15	6	12750
13:20:16	15.85	15.90	15.85	+0.15	6	12744
13:20:16	15.85	15.90	15.85	+0.15	6	12738
13:20:15	15.85	15.90	15.90	+0.20	3	12732
13:20:06	15.85	15.90	15.90	+0.20	6	12729
13:20:06	15.85	15.90	15.85	+0.15	4	12723
13:20:05	15.85	15.90	15.85	+0.15	9	12719
13:19:59	15.85	15.90	15.90	+0.20	19	12710
13:19:58	15.85	15.90	15.90	+0.20	6	12691
13:19:58	15.85	15.90	15.85	+0.15	5	12685
13:19:52	15.85	15.90	15.85	+0.15	27	12680
13:19:52	15.85	15.90	15.85	+0.15	12	12653
13:19:48	15.85	15.90	15.85	+0.15	8	12641
13:19:45	15.85	15.90	15.90	+0.20	2	12633
13:19:45	15.85	15.90	15.85	+0.15	4	12631
13:19:38	15.85	15.90	15.85	+0.15	5	12627
13:19:35	15.85	15.90	15.90	+0.20	2	12622
13:19:35	15.85	15.90	15.85	+0.15	3	12620
13:19:30	15.85	15.90	15.85	+0.15	4	12617
13:19:28	15.85	15.90	15.90	+0.20	3	12613
13:19:28	15.85	15.90	15.85	+0.15	1	12610
13:19:23	15.85	15.90	15.85	+0.15	8	12609
13:19:23	15.85	15.90	15.85	+0.15	1	12601
13:19:22	15.85	15.90	15.90	+0.20	5	12600
13:19:22	15.85	15.90	15.85	+0.15	4	12595
13:19:13	15.85	15.90	15.85	+0.15	15	12591
13:19:12	15.85	15.90	15.90	+0.20	1	12576
13:19:12	15.85	15.90	15.85	+0.15	4	12575
13:19:05	15.85	15.90	15.85	+0.15	5	12571
13:19:01	15.85	15.90	15.90	+0.20	3	12566
13:18:58	15.85	15.90	15.90	+0.20	4	12563
13:18:58	15.85	15.90	15.85	+0.15	5	12559
13:18:57	15.85	15.90	15.85	+0.15	3	12554
13:18:57	15.85	15.90	15.85	+0.15	4	12551
13:18:56	15.85	15.90	15.85	+0.15	16	12547
13:18:51	15.85	15.90	15.90	+0.20	5	12531
13:18:48	15.85	15.90	15.85	+0.15	5	12526
13:18:47	15.85	15.90	15.90	+0.20	10	12521
13:18:40	15.85	15.90	15.90	+0.20	1	12511
13:18:40	15.85	15.90	15.85	+0.15	4	12510
13:18:37	15.85	15.90	15.85	+0.15	4	12506
13:18:36	15.85	15.90	15.90	+0.20	1	12502
13:18:31	15.85	15.90	15.85	+0.15	4	12501
13:18:25	15.85	15.90	15.90	+0.20	1	12497
13:18:21	15.85	15.90	15.85	+0.15	4	12496
13:18:14	15.85	15.90	15.85	+0.15	3	12492
13:18:13	15.85	15.90	15.90	+0.20	1	12489
13:18:03	15.85	15.90	15.90	+0.20	4	12488
13:18:03	15.85	15.90	15.85	+0.15	2	12484
13:18:03	15.85	15.90	15.85	+0.15	1	12482
13:18:00	15.85	15.90	15.90	+0.20	4	12481
13:18:00	15.85	15.90	15.85	+0.15	2	12477
13:18:00	15.85	15.90	15.85	+0.15	14	12475
13:17:56	15.85	15.90	15.90	+0.20	1	12461
13:17:56	15.85	15.90	15.85	+0.15	16	12460
13:17:52	15.85	15.90	15.90	+0.20	8	12444
13:17:47	15.85	15.90	15.90	+0.20	4	12436
13:17:47	15.85	15.90	15.90	+0.20	25	12432
13:17:47	15.85	15.90	15.85	+0.15	21	12407
13:17:47	15.85	15.90	15.90	+0.20	4	12386
13:17:47	15.85	15.90	15.90	+0.20	100	12382
13:17:46	15.85	15.90	15.90	+0.20	2	12282
13:17:46	15.85	15.90	15.90	+0.20	1	12280
13:17:34	15.85	15.90	15.90	+0.20	1	12279
13:17:34	15.85	15.90	15.85	+0.15	8	12278
13:17:31	15.85	15.90	15.85	+0.15	4	12270
13:17:23	15.85	15.90	15.90	+0.20	10	12266
13:17:23	15.85	15.90	15.85	+0.15	2	12256
13:17:23	15.85	15.90	15.90	+0.20	20	12254
13:17:23	15.85	15.90	15.90	+0.20	19	12234
13:17:18	15.85	15.90	15.90	+0.20	2	12215
13:17:16	15.85	15.90	15.85	+0.15	5	12213
13:17:10	15.85	15.90	15.90	+0.20	1	12208
13:17:10	15.85	15.90	15.90	+0.20	3	12207
13:17:06	15.85	15.90	15.85	+0.15	5	12204
13:17:02	15.85	15.90	15.85	+0.15	5	12199
13:16:59	15.85	15.90	15.90	+0.20	2	12194
13:16:59	15.85	15.90	15.85	+0.15	4	12192
13:16:52	15.85	15.90	15.85	+0.15	3	12188
13:16:51	15.85	15.90	15.85	+0.15	6	12185
13:16:50	15.85	15.90	15.90	+0.20	3	12179
13:16:42	15.85	15.90	15.85	+0.15	5	12176
13:16:42	15.85	15.90	15.85	+0.15	4	12171
13:16:38	15.85	15.90	15.90	+0.20	1	12167
13:16:37	15.85	15.90	15.85	+0.15	4	12166
13:16:34	15.85	15.90	15.90	+0.20	2	12162
13:16:33	15.85	15.90	15.85	+0.15	3	12160
13:16:25	15.85	15.90	15.85	+0.15	4	12157
13:16:24	15.85	15.90	15.85	+0.15	3	12153
13:16:21	15.85	15.90	15.90	+0.20	8	12150
13:16:21	15.85	15.90	15.85	+0.15	1	12142
13:16:16	15.85	15.90	15.85	+0.15	4	12141
13:16:12	15.85	15.90	15.85	+0.15	26	12137
13:16:11	15.85	15.90	15.90	+0.20	26	12111
13:16:09	15.85	15.90	15.85	+0.15	3	12085
13:16:07	15.85	15.90	15.90	+0.20	2	12082
13:16:07	15.85	15.90	15.85	+0.15	3	12080
13:16:07	15.85	15.90	15.85	+0.15	100	12077
13:16:02	15.85	15.90	15.85	+0.15	3	11977
13:16:00	15.85	15.90	15.90	+0.20	3	11974
13:16:00	15.85	15.90	15.85	+0.15	4	11971
13:15:59	15.85	15.90	15.85	+0.15	9	11967
13:15:57	15.85	15.90	15.90	+0.20	2	11958
13:15:56	15.85	15.90	15.85	+0.15	3	11956
13:15:52	15.85	15.90	15.85	+0.15	4	11953
13:15:43	15.85	15.90	15.90	+0.20	3	11949
13:15:43	15.85	15.90	15.85	+0.15	4	11946
13:15:37	15.85	15.90	15.85	+0.15	5	11942
13:15:34	15.85	15.90	15.90	+0.20	3	11937
13:15:33	15.85	15.90	15.90	+0.20	4	11934
13:15:33	15.85	15.90	15.85	+0.15	5	11930
13:15:29	15.85	15.90	15.90	+0.20	1	11925
13:15:28	15.85	15.90	15.85	+0.15	15	11924
13:15:28	15.85	15.90	15.85	+0.15	1	11909
13:15:26	15.85	15.90	15.90	+0.20	2	11908
13:15:26	15.85	15.90	15.85	+0.15	4	11906
13:15:18	15.85	15.90	15.90	+0.20	7	11902
13:15:18	15.85	15.90	15.85	+0.15	5	11895
13:15:15	15.85	15.90	15.85	+0.15	3	11890
13:15:11	15.85	15.90	15.85	+0.15	4	11887
13:15:09	15.85	15.90	15.90	+0.20	3	11883
13:15:09	15.85	15.90	15.85	+0.15	24	11880
13:15:04	15.85	15.90	15.90	+0.20	1	11856
13:15:04	15.85	15.90	15.85	+0.15	4	11855
13:15:03	15.85	15.90	15.85	+0.15	8	11851
13:15:01	15.85	15.90	15.90	+0.20	6	11843
13:15:01	15.85	15.90	15.85	+0.15	3	11837
13:14:52	15.85	15.90	15.85	+0.15	3	11834
13:14:50	15.85	15.90	15.90	+0.20	5	11831
13:14:50	15.85	15.90	15.85	+0.15	20	11826
13:14:47	15.85	15.90	15.90	+0.20	19	11806
13:14:45	15.85	15.90	15.90	+0.20	3	11787
13:14:45	15.85	15.90	15.85	+0.15	2	11784
13:14:36	15.85	15.90	15.85	+0.15	3	11782
13:14:33	15.85	15.90	15.85	+0.15	8	11779
13:14:31	15.85	15.90	15.90	+0.20	1	11771
13:14:31	15.85	15.90	15.85	+0.15	1	11770
13:14:26	15.85	15.90	15.90	+0.20	1	11769
13:14:26	15.85	15.90	15.85	+0.15	2	11768
13:14:26	15.85	15.90	15.85	+0.15	1	11766
13:14:21	15.85	15.90	15.85	+0.15	4	11765
13:14:18	15.85	15.90	15.90	+0.20	4	11761
13:14:11	15.85	15.90	15.85	+0.15	3	11757
13:14:06	15.85	15.90	15.85	+0.15	12	11754
13:14:01	15.85	15.90	15.90	+0.20	2	11742
13:14:01	15.85	15.90	15.85	+0.15	3	11740
13:13:55	15.85	15.90	15.85	+0.15	3	11737
13:13:53	15.85	15.90	15.85	+0.15	3	11734
13:13:50	15.85	15.90	15.90	+0.20	1	11731
13:13:49	15.85	15.90	15.85	+0.15	2	11730
13:13:44	15.85	15.90	15.90	+0.20	3	11728
13:13:44	15.85	15.90	15.85	+0.15	4	11725
13:13:35	15.85	15.90	15.85	+0.15	3	11721
13:13:35	15.85	15.90	15.85	+0.15	8	11718
13:13:34	15.85	15.90	15.90	+0.20	1	11710
13:13:26	15.85	15.90	15.85	+0.15	1	11709
13:13:20	15.85	15.90	15.85	+0.15	1	11708
13:13:18	15.85	15.90	15.90	+0.20	3	11707
13:13:13	15.85	15.90	15.90	+0.20	2	11704
13:13:11	15.85	15.90	15.85	+0.15	5	11702
13:13:09	15.85	15.90	15.85	+0.15	8	11697
13:13:03	15.85	15.90	15.90	+0.20	1	11689
13:12:58	15.85	15.90	15.85	+0.15	1	11688
13:12:51	15.85	15.90	15.90	+0.20	1	11687
13:12:44	15.85	15.90	15.85	+0.15	4	11686
13:12:43	15.85	15.90	15.90	+0.20	1	11682
13:12:43	15.85	15.90	15.85	+0.15	2	11681
13:12:37	15.85	15.90	15.85	+0.15	1	11679
13:12:35	15.85	15.90	15.85	+0.15	1	11678
13:12:32	15.85	15.90	15.85	+0.15	1	11677
13:12:14	15.85	15.90	15.85	+0.15	2	11676
13:12:13	15.85	15.90	15.90	+0.20	7	11674
13:12:12	15.85	15.90	15.90	+0.20	19	11667
13:12:10	15.85	15.90	15.85	+0.15	2	11648
13:12:05	15.85	15.90	15.90	+0.20	1	11646
13:12:05	15.85	15.90	15.85	+0.15	4	11645
13:12:04	15.85	15.90	15.85	+0.15	1	11641
13:12:02	15.85	15.90	15.85	+0.15	4	11640
13:11:56	15.85	15.90	15.90	+0.20	6	11636
13:11:56	15.85	15.90	15.85	+0.15	2	11630
13:11:53	15.85	15.90	15.85	+0.15	11	11628
13:11:48	15.85	15.90	15.85	+0.15	10	11617
13:11:47	15.85	15.90	15.90	+0.20	4	11607
13:11:47	15.85	15.90	15.85	+0.15	1	11603
13:11:44	15.85	15.90	15.90	+0.20	4	11602
13:11:44	15.85	15.90	15.85	+0.15	16	11598
13:11:43	15.85	15.90	15.85	+0.15	3	11582
13:11:41	15.85	15.90	15.85	+0.15	1	11579
13:11:36	15.85	15.90	15.85	+0.15	12	11578
13:11:33	15.85	15.90	15.90	+0.20	4	11566
13:11:33	15.85	15.90	15.85	+0.15	2	11562
13:11:31	15.85	15.90	15.85	+0.15	3	11560
13:11:29	15.85	15.90	15.85	+0.15	10	11557
13:11:24	15.85	15.90	15.85	+0.15	1	11547
13:11:16	15.85	15.90	15.85	+0.15	1	11546
13:11:10	15.85	15.90	15.85	+0.15	1	11545
13:11:08	15.85	15.90	15.90	+0.20	2	11544
13:11:06	15.85	15.90	15.85	+0.15	2	11542
13:11:02	15.85	15.90	15.90	+0.20	1	11540
13:11:02	15.85	15.90	15.85	+0.15	5	11539
13:11:01	15.85	15.90	15.85	+0.15	4	11534
13:11:00	15.85	15.90	15.90	+0.20	5	11530
13:10:59	15.85	15.90	15.85	+0.15	2	11525
13:10:54	15.85	15.90	15.85	+0.15	5	11523
13:10:53	15.85	15.90	15.90	+0.20	1	11518
13:10:52	15.85	15.90	15.85	+0.15	14	11517
13:10:50	15.85	15.90	15.90	+0.20	1	11503
13:10:50	15.85	15.90	15.85	+0.15	1	11502
13:10:46	15.85	15.90	15.85	+0.15	4	11501
13:10:40	15.85	15.90	15.90	+0.20	2	11497
13:10:40	15.85	15.90	15.85	+0.15	2	11495
13:10:36	15.85	15.90	15.90	+0.20	1	11493
13:10:36	15.85	15.90	15.85	+0.15	6	11492
13:10:31	15.85	15.90	15.85	+0.15	2	11486
13:10:22	15.85	15.90	15.90	+0.20	1	11484
13:10:22	15.85	15.90	15.85	+0.15	2	11483
13:10:16	15.85	15.90	15.85	+0.15	1	11481
13:10:16	15.85	15.90	15.85	+0.15	4	11480
13:10:14	15.85	15.90	15.90	+0.20	3	11476
13:10:14	15.85	15.90	15.85	+0.15	1	11473
13:10:06	15.85	15.90	15.85	+0.15	5	11472
13:10:06	15.85	15.90	15.85	+0.15	2	11467
13:10:05	15.85	15.90	15.85	+0.15	3	11465
13:10:04	15.85	15.90	15.90	+0.20	1	11462
13:10:04	15.85	15.90	15.85	+0.15	2	11461
13:09:59	15.85	15.90	15.85	+0.15	2	11459
13:09:57	15.85	15.90	15.85	+0.15	2	11457
13:09:51	15.85	15.90	15.90	+0.20	2	11455
13:09:51	15.85	15.90	15.85	+0.15	1	11453
13:09:48	15.85	15.90	15.85	+0.15	2	11452
13:09:45	15.85	15.90	15.90	+0.20	3	11450
13:09:39	15.85	15.90	15.90	+0.20	5	11447
13:09:39	15.85	15.90	15.85	+0.15	1	11442
13:09:36	15.85	15.90	15.90	+0.20	19	11441
13:09:33	15.85	15.90	15.85	+0.15	1	11422
13:09:26	15.85	15.90	15.90	+0.20	2	11421
13:09:26	15.85	15.90	15.85	+0.15	2	11419
13:09:20	15.85	15.90	15.85	+0.15	4	11417
13:09:20	15.85	15.90	15.85	+0.15	2	11413
13:09:12	15.85	15.90	15.85	+0.15	2	11411
13:09:10	15.85	15.90	15.90	+0.20	1	11409
13:09:05	15.85	15.90	15.85	+0.15	1	11408
13:09:00	15.85	15.90	15.90	+0.20	7	11407
13:08:57	15.85	15.90	15.85	+0.15	2	11400
13:08:52	15.85	15.90	15.90	+0.20	1	11398
13:08:52	15.85	15.90	15.85	+0.15	29	11397
13:08:50	15.85	15.90	15.90	+0.20	1	11368
13:08:50	15.85	15.90	15.85	+0.15	3	11367
13:08:47	15.85	15.90	15.85	+0.15	1	11364
13:08:40	15.85	15.90	15.90	+0.20	1	11363
13:08:40	15.85	15.90	15.85	+0.15	4	11362
13:08:37	15.85	15.90	15.85	+0.15	1	11358
13:08:34	15.85	15.90	15.90	+0.20	2	11357
13:08:29	15.85	15.90	15.90	+0.20	33	11355
13:08:28	15.85	15.90	15.85	+0.15	2	11322
13:08:23	15.85	15.90	15.85	+0.15	3	11320
13:08:20	15.85	15.90	15.90	+0.20	2	11317
13:08:20	15.85	15.90	15.85	+0.15	9	11315
13:08:20	15.85	15.90	15.85	+0.15	17	11306
13:08:20	15.85	15.90	15.85	+0.15	100	11289
13:08:19	15.85	15.90	15.85	+0.15	1	11189
13:08:12	15.85	15.90	15.90	+0.20	5	11188
13:08:10	15.85	15.90	15.85	+0.15	2	11183
13:08:10	15.85	15.90	15.85	+0.15	3	11181
13:08:08	15.85	15.90	15.85	+0.15	4	11178
13:08:04	15.85	15.90	15.85	+0.15	1	11174
13:07:55	15.85	15.90	15.85	+0.15	2	11173
13:07:45	15.85	15.90	15.85	+0.15	1	11171
13:07:43	15.85	15.90	15.85	+0.15	3	11170
13:07:38	15.85	15.90	15.85	+0.15	2	11167
13:07:36	15.85	15.90	15.90	+0.20	2	11165
13:07:27	15.85	15.90	15.90	+0.20	10	11163
13:07:27	15.85	15.90	15.85	+0.15	2	11153
13:07:27	15.85	15.90	15.85	+0.15	5	11151
13:07:26	15.85	15.90	15.85	+0.15	20	11146
13:07:23	15.85	15.90	15.90	+0.20	10	11126
13:07:20	15.85	15.90	15.90	+0.20	10	11116
13:07:18	15.85	15.90	15.90	+0.20	1	11106
13:07:18	15.85	15.90	15.85	+0.15	1	11105
13:07:08	15.85	15.90	15.90	+0.20	5	11104
13:07:08	15.85	15.90	15.85	+0.15	2	11099
13:07:06	15.85	15.90	15.85	+0.15	3	11097
13:07:00	15.85	15.90	15.90	+0.20	1	11094
13:07:00	15.85	15.90	15.90	+0.20	19	11093
13:06:58	15.85	15.90	15.85	+0.15	1	11074
13:06:51	15.85	15.90	15.85	+0.15	3	11073
13:06:50	15.85	15.90	15.90	+0.20	1	11070
13:06:50	15.85	15.90	15.85	+0.15	1	11069
13:06:41	15.85	15.90	15.85	+0.15	1	11068
13:06:34	15.85	15.90	15.90	+0.20	1	11067
13:06:34	15.85	15.90	15.85	+0.15	2	11066
13:06:29	15.85	15.90	15.85	+0.15	1	11064
13:06:24	15.85	15.90	15.85	+0.15	1	11063
13:06:17	15.85	15.90	15.85	+0.15	1	11062
13:06:07	15.85	15.90	15.90	+0.20	4	11061
13:06:07	15.85	15.90	15.85	+0.15	2	11057
13:05:58	15.85	15.90	15.85	+0.15	1	11055
13:05:51	15.85	15.90	15.85	+0.15	1	11054
13:05:50	15.85	15.90	15.85	+0.15	11	11053
13:05:41	15.85	15.90	15.85	+0.15	2	11042
13:05:32	15.85	15.90	15.90	+0.20	1	11040
13:05:32	15.85	15.90	15.85	+0.15	1	11039
13:05:24	15.85	15.90	15.85	+0.15	1	11038
13:05:16	15.85	15.90	15.85	+0.15	1	11037
13:05:07	15.85	15.90	15.85	+0.15	1	11036
13:05:03	15.85	15.90	15.90	+0.20	1	11035
13:05:00	15.85	15.90	15.85	+0.15	2	11034
13:04:53	15.85	15.90	15.90	+0.20	1	11032
13:04:50	15.85	15.90	15.85	+0.15	1	11031
13:04:48	15.85	15.90	15.90	+0.20	1	11030
13:04:43	15.85	15.90	15.85	+0.15	2	11029
13:04:41	15.85	15.90	15.90	+0.20	1	11027
13:04:33	15.85	15.90	15.85	+0.15	1	11026
13:04:28	15.85	15.90	15.90	+0.20	5	11025
13:04:25	15.85	15.90	15.85	+0.15	1	11020
13:04:25	15.85	15.90	15.90	+0.20	19	11019
13:04:17	15.85	15.90	15.90	+0.20	2	11000
13:04:17	15.85	15.90	15.85	+0.15	1	10998
13:04:10	15.85	15.90	15.85	+0.15	2	10997
13:04:09	15.85	15.90	15.85	+0.15	3	10995
13:04:00	15.85	15.90	15.85	+0.15	1	10992
13:03:48	15.85	15.90	15.90	+0.20	2	10991
13:03:43	15.85	15.90	15.90	+0.20	1	10989
13:03:41	15.85	15.90	15.90	+0.20	10	10988
13:03:40	15.85	15.90	15.90	+0.20	2	10978
13:03:40	15.85	15.90	15.85	+0.15	3	10976
13:03:30	15.85	15.90	15.85	+0.15	6	10973
13:03:15	15.85	15.90	15.90	+0.20	1	10967
13:02:59	15.85	15.90	15.90	+0.20	1	10966
13:02:53	15.85	15.90	15.85	+0.15	3	10965
13:02:38	15.85	15.90	15.90	+0.20	2	10962
13:02:22	15.85	15.90	15.90	+0.20	3	10960
13:02:19	15.85	15.90	15.85	+0.15	3	10957
13:02:11	15.85	15.90	15.85	+0.15	8	10954
13:01:59	15.85	15.90	15.90	+0.20	6	10946
13:01:52	15.85	15.90	15.90	+0.20	1	10940
13:01:52	15.85	15.90	15.85	+0.15	6	10939
13:01:49	15.85	15.90	15.90	+0.20	19	10933
13:01:47	15.85	15.90	15.85	+0.15	3	10914
13:01:39	15.85	15.90	15.85	+0.15	1	10911
13:01:29	15.85	15.90	15.85	+0.15	1	10910
13:01:28	15.85	15.90	15.90	+0.20	1	10909
13:01:08	15.85	15.90	15.85	+0.15	4	10908
13:01:07	15.85	15.90	15.90	+0.20	1	10904
13:01:02	15.85	15.90	15.85	+0.15	3	10903
13:01:00	15.85	15.90	15.90	+0.20	1	10900
13:00:53	15.85	15.90	15.85	+0.15	2	10899
13:00:17	15.85	15.90	15.90	+0.20	1	10897
13:00:09	15.85	15.90	15.90	+0.20	2	10896
13:00:03	15.85	15.90	15.85	+0.15	3	10894
12:59:59	15.85	15.90	15.90	+0.20	3	10891
12:59:43	15.85	15.90	15.85	+0.15	12	10888
12:59:38	15.85	15.90	15.90	+0.20	10	10876
12:59:32	15.85	15.90	15.85	+0.15	4	10866
12:59:32	15.85	15.90	15.85	+0.15	2	10862
12:59:32	15.85	15.90	15.85	+0.15	33	10860
12:59:24	15.85	15.90	15.85	+0.15	3	10827
12:59:21	15.85	15.90	15.90	+0.20	6	10824
12:59:13	15.85	15.90	15.85	+0.15	2	10818
12:59:13	15.85	15.90	15.90	+0.20	19	10816
12:59:04	15.85	15.90	15.85	+0.15	3	10797
12:58:52	15.85	15.90	15.90	+0.20	1	10794
12:58:41	15.85	15.90	15.85	+0.15	1	10793
12:58:18	15.85	15.90	15.90	+0.20	2	10792
12:58:15	15.85	15.90	15.90	+0.20	1	10790
12:58:02	15.85	15.90	15.85	+0.15	4	10789
12:58:01	15.85	15.90	15.90	+0.20	1	10785
12:58:01	15.85	15.90	15.85	+0.15	1	10784
12:57:55	15.85	15.90	15.85	+0.15	1	10783
12:57:30	15.85	15.90	15.85	+0.15	1	10782
12:57:06	15.85	15.90	15.85	+0.15	1	10781
12:56:55	15.85	15.90	15.90	+0.20	5	10780
12:56:50	15.85	15.90	15.85	+0.15	4	10775
12:56:49	15.85	15.90	15.85	+0.15	4	10771
12:56:49	15.85	15.90	15.85	+0.15	12	10767
12:56:45	15.85	15.90	15.90	+0.20	5	10755
12:56:38	15.85	15.90	15.90	+0.20	19	10750
12:56:00	15.85	15.90	15.90	+0.20	1	10731
12:55:51	15.85	15.90	15.90	+0.20	8	10730
12:55:51	15.85	15.90	15.85	+0.15	3	10722
12:55:38	15.85	15.90	15.85	+0.15	29	10719
12:55:33	15.85	15.90	15.85	+0.15	5	10690
12:55:04	15.85	15.90	15.90	+0.20	1	10685
12:54:56	15.85	15.90	15.85	+0.15	3	10684
12:54:20	15.85	15.90	15.90	+0.20	1	10681
12:54:12	15.85	15.90	15.85	+0.15	5	10680
12:54:12	15.85	15.90	15.90	+0.20	5	10675
12:54:02	15.85	15.90	15.90	+0.20	19	10670
12:52:27	15.85	15.90	15.90	+0.20	1	10651
12:52:26	15.85	15.90	15.90	+0.20	2	10650
12:52:04	15.85	15.90	15.90	+0.20	2	10648
12:51:53	15.85	15.90	15.90	+0.20	2	10646
12:51:45	15.85	15.90	15.90	+0.20	3	10644
12:51:45	15.85	15.90	15.85	+0.15	6	10641
12:51:45	15.85	15.90	15.85	+0.15	2	10635
12:51:39	15.85	15.90	15.90	+0.20	1	10633
12:51:31	15.85	15.90	15.90	+0.20	9	10632
12:51:31	15.85	15.90	15.85	+0.15	13	10623
12:51:29	15.85	15.90	15.90	+0.20	10	10610
12:51:26	15.85	15.90	15.90	+0.20	2	10600
12:51:26	15.85	15.90	15.85	+0.15	4	10598
12:51:26	15.85	15.90	15.90	+0.20	19	10594
12:51:14	15.85	15.90	15.90	+0.20	3	10575
12:51:13	15.85	15.90	15.90	+0.20	10	10572
12:51:10	15.85	15.90	15.90	+0.20	2	10562
12:51:10	15.85	15.90	15.85	+0.15	10	10560
12:50:43	15.85	15.90	15.90	+0.20	10	10550
12:50:26	15.85	15.90	15.90	+0.20	1	10540
12:50:00	15.85	15.90	15.85	+0.15	3	10539
12:49:32	15.85	15.90	15.90	+0.20	1	10536
12:49:12	15.85	15.90	15.90	+0.20	5	10535
12:49:07	15.85	15.90	15.90	+0.20	2	10530
12:48:59	15.85	15.90	15.85	+0.15	1	10528
12:48:56	15.85	15.90	15.90	+0.20	4	10527
12:48:56	15.85	15.90	15.90	+0.20	5	10523
12:48:51	15.85	15.90	15.90	+0.20	19	10518
12:47:39	15.85	15.90	15.90	+0.20	1	10499
12:47:28	15.85	15.90	15.85	+0.15	3	10498
12:47:05	15.85	15.90	15.90	+0.20	1	10495
12:47:00	15.85	15.90	15.90	+0.20	2	10494
12:46:51	15.85	15.90	15.85	+0.15	4	10492
12:46:48	15.85	15.90	15.90	+0.20	1	10488
12:46:18	15.85	15.90	15.90	+0.20	7	10487
12:46:17	15.85	15.90	15.85	+0.15	1	10480
12:46:15	15.85	15.90	15.90	+0.20	19	10479
12:46:09	15.85	15.90	15.90	+0.20	1	10460
12:46:09	15.85	15.90	15.85	+0.15	11	10459
12:46:03	15.85	15.90	15.90	+0.20	2	10448
12:45:36	15.85	15.90	15.90	+0.20	2	10446
12:45:29	15.85	15.90	15.85	+0.15	2	10444
12:45:27	15.85	15.90	15.90	+0.20	4	10442
12:45:27	15.85	15.90	15.90	+0.20	5	10438
12:45:22	15.85	15.90	15.90	+0.20	1	10433
12:45:15	15.85	15.90	15.90	+0.20	15	10432
12:44:43	15.85	15.90	15.85	+0.15	1	10417
12:44:39	15.85	15.90	15.90	+0.20	1	10416
12:44:36	15.85	15.90	15.90	+0.20	5	10415
12:44:31	15.85	15.90	15.90	+0.20	1	10410
12:44:25	15.85	15.90	15.90	+0.20	3	10409
12:43:57	15.85	15.90	15.90	+0.20	5	10406
12:43:57	15.85	15.90	15.90	+0.20	10	10401
12:43:39	15.85	15.90	15.90	+0.20	19	10391
12:43:22	15.85	15.90	15.90	+0.20	1	10372
12:42:21	15.85	15.90	15.90	+0.20	2	10371
12:42:07	15.85	15.90	15.90	+0.20	5	10369
12:41:59	15.85	15.90	15.90	+0.20	2	10364
12:41:59	15.85	15.90	15.90	+0.20	19	10362
12:41:50	15.85	15.90	15.85	+0.15	7	10343
12:41:31	15.85	15.90	15.90	+0.20	1	10336
12:41:06	15.85	15.90	15.90	+0.20	7	10335
12:41:04	15.85	15.90	15.90	+0.20	1	10328
12:41:04	15.85	15.95	15.95	+0.25	19	10327
12:40:41	15.90	15.95	15.90	+0.20	1	10308
12:40:17	15.90	15.95	15.90	+0.20	2	10307
12:40:10	15.90	15.95	15.90	+0.20	1	10305
12:39:51	15.90	15.95	15.90	+0.20	5	10304
12:39:40	15.90	15.95	15.95	+0.25	2	10299
12:39:23	15.85	15.90	15.90	+0.20	8	10297
12:39:23	15.85	15.90	15.90	+0.20	1	10289
12:39:23	15.90	15.95	15.90	+0.20	1	10288
12:39:01	15.85	15.90	15.90	+0.20	3	10287
12:38:50	15.90	15.95	15.90	+0.20	3	10284
12:38:48	15.90	15.95	15.90	+0.20	4	10281
12:38:28	15.90	15.95	15.95	+0.25	19	10277
12:37:31	15.90	15.95	15.95	+0.25	1	10258
12:37:24	15.90	15.95	15.90	+0.20	8	10257
12:36:46	15.90	15.95	15.90	+0.20	1	10249
12:36:12	15.90	15.95	15.90	+0.20	5	10248
12:35:52	15.90	15.95	15.95	+0.25	18	10243
12:35:38	15.90	15.95	15.95	+0.25	1	10225
12:35:03	15.90	15.95	15.90	+0.20	2	10224
12:34:43	15.85	15.90	15.90	+0.20	3	10222
12:34:43	15.90	15.95	15.90	+0.20	1	10219
12:34:14	15.85	15.90	15.90	+0.20	8	10218
12:34:14	15.85	15.90	15.90	+0.20	2	10210
12:34:14	15.85	15.90	15.85	+0.15	18	10208
12:34:13	15.85	15.90	15.90	+0.20	19	10190
12:34:13	15.85	15.90	15.85	+0.15	1	10171
12:34:13	15.85	15.90	15.85	+0.15	2	10170
12:34:13	15.85	15.90	15.85	+0.15	2	10168
12:34:13	15.85	15.90	15.85	+0.15	1	10166
12:34:12	15.85	15.90	15.90	+0.20	9	10165
12:34:12	15.85	15.90	15.85	+0.15	1	10156
12:34:12	15.85	15.90	15.85	+0.15	8	10155
12:34:12	15.85	15.90	15.85	+0.15	6	10147
12:34:12	15.85	15.90	15.90	+0.20	1	10141
12:34:12	15.90	15.95	15.90	+0.20	51	10140
12:33:24	15.90	15.95	15.90	+0.20	2	10089
12:33:13	15.90	15.95	15.90	+0.20	1	10087
12:33:03	15.90	15.95	15.95	+0.25	10	10086
12:32:30	15.90	15.95	15.95	+0.25	6	10076
12:32:19	15.90	15.95	15.95	+0.25	1	10070
12:32:11	15.85	15.90	15.90	+0.20	2	10069
12:32:10	15.85	15.90	15.90	+0.20	105	10067
12:32:10	15.85	15.90	15.90	+0.20	9	9962
12:32:10	15.85	15.90	15.90	+0.20	24	9953
12:31:08	15.85	15.90	15.90	+0.20	1	9929
12:31:08	15.85	15.90	15.90	+0.20	2	9928
12:30:57	15.85	15.90	15.90	+0.20	1	9926
12:30:47	15.85	15.90	15.90	+0.20	2	9925
12:30:37	15.85	15.90	15.90	+0.20	1	9923
12:30:35	15.85	15.90	15.90	+0.20	1	9922
12:30:32	15.85	15.90	15.90	+0.20	1	9921
12:29:59	15.85	15.90	15.90	+0.20	1	9920
12:29:57	15.85	15.90	15.90	+0.20	1	9919
12:29:55	15.85	15.90	15.90	+0.20	4	9918
12:29:43	15.85	15.90	15.90	+0.20	2	9914
12:29:36	15.85	15.90	15.90	+0.20	1	9912
12:29:13	15.85	15.90	15.90	+0.20	1	9911
12:29:07	15.85	15.90	15.90	+0.20	1	9910
12:29:06	15.85	15.90	15.90	+0.20	2	9909
12:28:58	15.85	15.90	15.90	+0.20	10	9907
12:28:36	15.85	15.90	15.90	+0.20	1	9897
12:28:18	15.85	15.90	15.90	+0.20	1	9896
12:27:53	15.85	15.90	15.90	+0.20	1	9895
12:27:47	15.85	15.90	15.90	+0.20	1	9894
12:27:43	15.85	15.90	15.90	+0.20	5	9893
12:27:43	15.85	15.90	15.90	+0.20	5	9888
12:27:38	15.85	15.90	15.90	+0.20	1	9883
12:27:34	15.85	15.90	15.90	+0.20	26	9882
12:27:34	15.85	15.90	15.90	+0.20	1	9856
12:27:34	15.85	15.90	15.90	+0.20	18	9855
12:27:34	15.85	15.90	15.90	+0.20	3	9837
12:27:34	15.85	15.90	15.90	+0.20	100	9834
12:26:52	15.85	15.90	15.90	+0.20	2	9734
12:26:34	15.85	15.90	15.90	+0.20	1	9732
12:26:34	15.85	15.90	15.90	+0.20	10	9731
12:26:24	15.85	15.90	15.85	+0.15	1	9721
12:26:11	15.85	15.90	15.90	+0.20	1	9720
12:26:11	15.85	15.90	15.90	+0.20	1	9719
12:25:33	15.85	15.90	15.90	+0.20	1	9718
12:25:28	15.85	15.90	15.85	+0.15	2	9717
12:25:19	15.85	15.90	15.90	+0.20	2	9715
12:24:58	15.85	15.90	15.85	+0.15	8	9713
12:24:51	15.85	15.90	15.90	+0.20	3	9705
12:24:51	15.85	15.90	15.90	+0.20	2	9702
12:24:34	15.85	15.90	15.90	+0.20	5	9700
12:24:32	15.85	15.90	15.85	+0.15	5	9695
12:24:07	15.85	15.90	15.90	+0.20	2	9690
12:23:49	15.85	15.90	15.90	+0.20	10	9688
12:23:27	15.85	15.90	15.90	+0.20	1	9678
12:22:59	15.85	15.90	15.90	+0.20	6	9677
12:22:45	15.85	15.90	15.90	+0.20	24	9671
12:22:40	15.85	15.90	15.90	+0.20	1	9647
12:22:25	15.85	15.90	15.85	+0.15	1	9646
12:22:20	15.85	15.90	15.90	+0.20	1	9645
12:22:17	15.85	15.90	15.90	+0.20	3	9644
12:21:52	15.85	15.90	15.85	+0.15	4	9641
12:21:47	15.85	15.90	15.90	+0.20	1	9637
12:21:47	15.85	15.90	15.90	+0.20	4	9636
12:21:47	15.85	15.90	15.85	+0.15	6	9632
12:21:27	15.85	15.90	15.85	+0.15	18	9626
12:20:42	15.85	15.90	15.90	+0.20	1	9608
12:20:26	15.85	15.90	15.90	+0.20	3	9607
12:20:21	15.85	15.90	15.85	+0.15	10	9604
12:20:09	15.85	15.90	15.90	+0.20	2	9594
12:18:30	15.85	15.90	15.90	+0.20	4	9592
12:18:22	15.85	15.90	15.90	+0.20	1	9588
12:18:21	15.85	15.90	15.85	+0.15	16	9587
12:18:05	15.85	15.90	15.85	+0.15	1	9571
12:17:22	15.85	15.90	15.90	+0.20	1	9570
12:16:46	15.85	15.90	15.90	+0.20	1	9569
12:16:45	15.85	15.90	15.85	+0.15	7	9568
12:16:30	15.85	15.90	15.90	+0.20	3	9561
12:16:18	15.85	15.90	15.90	+0.20	5	9558
12:15:38	15.85	15.90	15.90	+0.20	1	9553
12:15:38	15.85	15.90	15.90	+0.20	20	9552
12:15:22	15.85	15.90	15.90	+0.20	5	9532
12:14:18	15.85	15.90	15.90	+0.20	3	9527
12:14:08	15.85	15.90	15.90	+0.20	10	9524
12:14:02	15.85	15.90	15.90	+0.20	2	9514
12:13:47	15.85	15.90	15.90	+0.20	7	9512
12:12:52	15.85	15.90	15.85	+0.15	3	9505
12:12:35	15.85	15.90	15.90	+0.20	1	9502
12:12:22	15.85	15.90	15.85	+0.15	3	9501
12:11:54	15.85	15.90	15.90	+0.20	1	9498
12:11:47	15.85	15.90	15.85	+0.15	4	9497
12:11:46	15.85	15.90	15.90	+0.20	5	9493
12:11:40	15.85	15.90	15.90	+0.20	2	9488
12:11:39	15.85	15.90	15.85	+0.15	20	9486
12:11:34	15.85	15.90	15.90	+0.20	1	9466
12:11:34	15.85	15.90	15.90	+0.20	8	9465
12:11:34	15.85	15.90	15.85	+0.15	1	9457
12:11:34	15.90	15.95	15.90	+0.20	5	9456
12:11:34	15.90	15.95	15.90	+0.20	6	9451
12:11:34	15.90	15.95	15.90	+0.20	67	9445
12:11:23	15.90	15.95	15.90	+0.20	2	9378
12:10:16	15.90	15.95	15.90	+0.20	3	9376
12:10:16	15.90	15.95	15.90	+0.20	29	9373
12:05:49	15.90	15.95	15.90	+0.20	1	9344
12:05:48	15.90	15.95	15.90	+0.20	13	9343
12:04:09	15.90	15.95	15.90	+0.20	10	9330
12:03:59	15.90	15.95	15.90	+0.20	1	9320
12:02:06	15.90	15.95	15.90	+0.20	3	9319
12:00:53	15.90	15.95	15.95	+0.25	10	9316
11:57:57	15.90	15.95	15.95	+0.25	1	9306
11:56:34	15.90	15.95	15.90	+0.20	1	9305
11:54:45	15.90	15.95	15.90	+0.20	2	9304
11:54:26	15.90	15.95	15.95	+0.25	1	9302
11:51:23	15.90	15.95	15.90	+0.20	15	9301
11:51:23	15.90	15.95	15.90	+0.20	1	9286
11:50:47	15.85	15.90	15.90	+0.20	77	9285
11:50:40	15.85	15.90	15.90	+0.20	1	9208
11:50:38	15.85	15.90	15.90	+0.20	10	9207
11:50:38	15.85	15.90	15.90	+0.20	3	9197
11:50:38	15.85	15.90	15.90	+0.20	1	9194
11:50:26	15.85	15.90	15.90	+0.20	10	9193
11:49:30	15.85	15.90	15.90	+0.20	1	9183
11:48:38	15.85	15.90	15.90	+0.20	1	9182
11:48:27	15.85	15.90	15.90	+0.20	1	9181
11:48:25	15.85	15.90	15.90	+0.20	4	9180
11:48:22	15.85	15.90	15.90	+0.20	5	9176
11:48:15	15.85	15.90	15.90	+0.20	5	9171
11:48:14	15.85	15.90	15.90	+0.20	15	9166
11:47:59	15.85	15.90	15.90	+0.20	64	9151
11:47:56	15.85	15.90	15.90	+0.20	2	9087
11:47:53	15.85	15.90	15.90	+0.20	1	9085
11:47:50	15.85	15.90	15.90	+0.20	7	9084
11:47:50	15.85	15.90	15.90	+0.20	1	9077
11:47:50	15.85	15.90	15.90	+0.20	25	9076
11:47:50	15.85	15.90	15.90	+0.20	5	9051
11:47:50	15.85	15.90	15.90	+0.20	13	9046
11:47:50	15.85	15.90	15.90	+0.20	200	9033
11:47:50	15.85	15.90	15.85	+0.15	3	8833
11:47:40	15.85	15.90	15.90	+0.20	10	8830
11:47:19	15.85	15.90	15.85	+0.15	4	8820
11:46:47	15.85	15.90	15.85	+0.15	4	8816
11:46:45	15.85	15.90	15.90	+0.20	1	8812
11:46:19	15.85	15.90	15.85	+0.15	3	8811
11:46:19	15.85	15.90	15.90	+0.20	1	8808
11:45:58	15.85	15.90	15.90	+0.20	5	8807
11:45:48	15.85	15.90	15.85	+0.15	4	8802
11:45:43	15.85	15.90	15.90	+0.20	2	8798
11:45:05	15.85	15.90	15.85	+0.15	9	8796
11:44:46	15.85	15.90	15.85	+0.15	4	8787
11:44:41	15.85	15.90	15.90	+0.20	7	8783
11:44:25	15.85	15.90	15.90	+0.20	1	8776
11:43:53	15.90	15.95	15.90	+0.20	37	8775
11:43:38	15.90	15.95	15.90	+0.20	5	8738
11:43:38	15.90	15.95	15.90	+0.20	20	8733
11:42:53	15.90	15.95	15.90	+0.20	2	8713
11:41:50	15.90	15.95	15.90	+0.20	5	8711
11:41:40	15.90	15.95	15.95	+0.25	8	8706
11:40:35	15.90	15.95	15.90	+0.20	1	8698
11:40:19	15.90	15.95	15.90	+0.20	11	8697
11:40:16	15.90	15.95	15.90	+0.20	3	8686
11:40:12	15.90	15.95	15.90	+0.20	4	8683
11:40:01	15.90	15.95	15.90	+0.20	7	8679
11:39:30	15.90	15.95	15.95	+0.25	2	8672
11:38:44	15.90	15.95	15.90	+0.20	1	8670
11:38:38	15.90	15.95	15.90	+0.20	2	8669
11:38:24	15.90	15.95	15.90	+0.20	5	8667
11:38:05	15.90	15.95	15.90	+0.20	36	8662
11:37:34	15.90	15.95	15.95	+0.25	1	8626
11:37:03	15.90	15.95	15.90	+0.20	87	8625
11:37:03	15.90	15.95	15.90	+0.20	11	8538
11:37:02	15.90	15.95	15.90	+0.20	4	8527
11:36:50	15.90	15.95	15.90	+0.20	1	8523
11:36:23	15.90	15.95	15.90	+0.20	4	8522
11:36:20	15.90	15.95	15.90	+0.20	5	8518
11:35:32	15.90	15.95	15.90	+0.20	4	8513
11:35:08	15.90	15.95	15.90	+0.20	32	8509
11:34:57	15.90	15.95	15.90	+0.20	1	8477
11:34:52	15.90	15.95	15.90	+0.20	4	8476
11:34:12	15.90	15.95	15.90	+0.20	51	8472
11:33:50	15.90	15.95	15.90	+0.20	4	8421
11:33:43	15.90	15.95	15.95	+0.25	1	8417
11:33:03	15.90	15.95	15.90	+0.20	5	8416
11:32:44	15.90	15.95	15.95	+0.25	5	8411
11:32:29	15.90	15.95	15.90	+0.20	4	8406
11:32:03	15.90	15.95	15.90	+0.20	4	8402
11:31:55	15.90	15.95	15.90	+0.20	1	8398
11:31:34	15.90	15.95	15.95	+0.25	1	8397
11:31:32	15.90	15.95	15.95	+0.25	1	8396
11:31:29	15.90	15.95	15.90	+0.20	50	8395
11:31:16	15.90	15.95	15.95	+0.25	1	8345
11:31:15	15.90	15.95	15.90	+0.20	47	8344
11:31:12	15.90	15.95	15.90	+0.20	3	8297
11:31:11	15.90	15.95	15.95	+0.25	2	8294
11:30:53	15.90	15.95	15.90	+0.20	14	8292
11:30:53	15.95	16.00	15.95	+0.25	31	8278
11:29:52	15.95	16.00	15.95	+0.25	3	8247
11:29:40	15.95	16.00	16.00	+0.30	60	8244
11:29:05	15.95	16.00	15.95	+0.25	10	8184
11:28:51	15.95	16.00	16.00	+0.30	4	8174
11:28:51	15.95	16.00	16.00	+0.30	6	8170
11:28:36	15.95	16.00	15.95	+0.25	1	8164
11:28:31	15.95	16.00	16.00	+0.30	7	8163
11:28:08	15.95	16.00	16.00	+0.30	6	8156
11:27:46	15.95	16.00	16.00	+0.30	7	8150
11:27:28	15.95	16.00	16.00	+0.30	5	8143
11:27:19	15.95	16.00	15.95	+0.25	2	8138
11:27:18	15.95	16.00	15.95	+0.25	4	8136
11:24:14	15.95	16.00	16.00	+0.30	1	8132
11:23:53	15.95	16.00	15.95	+0.25	5	8131
11:23:53	15.95	16.00	15.95	+0.25	1	8126
11:23:53	15.95	16.00	15.95	+0.25	48	8125
11:23:47	15.95	16.00	15.95	+0.25	2	8077
11:23:43	15.95	16.00	16.00	+0.30	2	8075
11:23:18	15.95	16.00	16.00	+0.30	3	8073
11:22:56	15.95	16.00	16.00	+0.30	2	8070
11:22:33	15.95	16.00	16.00	+0.30	2	8068
11:22:31	15.95	16.00	16.00	+0.30	1	8066
11:22:24	15.95	16.00	15.95	+0.25	1	8065
11:22:11	15.95	16.00	16.00	+0.30	3	8064
11:22:03	15.95	16.00	15.95	+0.25	5	8061
11:21:59	15.95	16.00	15.95	+0.25	1	8056
11:21:55	15.95	16.00	16.00	+0.30	1	8055
11:21:38	15.95	16.00	16.00	+0.30	3	8054
11:21:16	15.95	16.00	16.00	+0.30	2	8051
11:21:05	15.95	16.00	16.00	+0.30	1	8049
11:20:56	15.95	16.00	16.00	+0.30	3	8048
11:20:34	15.95	16.00	16.00	+0.30	1	8045
11:20:12	15.95	16.00	15.95	+0.25	4	8044
11:20:12	15.95	16.00	16.00	+0.30	3	8040
11:20:01	15.95	16.00	15.95	+0.25	4	8037
11:19:56	15.95	16.00	16.00	+0.30	1	8033
11:19:54	15.95	16.00	16.00	+0.30	2	8032
11:19:32	15.95	16.00	16.00	+0.30	2	8030
11:19:22	15.95	16.00	16.00	+0.30	12	8028
11:19:13	15.95	16.00	16.00	+0.30	2	8016
11:19:08	15.95	16.00	15.95	+0.25	2	8014
11:18:57	15.95	16.00	15.95	+0.25	4	8012
11:18:50	15.95	16.00	16.00	+0.30	3	8008
11:18:35	15.95	16.00	16.00	+0.30	2	8005
11:18:32	15.95	16.00	16.00	+0.30	3	8003
11:18:31	15.95	16.00	15.95	+0.25	15	8000
11:18:23	15.95	16.00	16.00	+0.30	1	7985
11:18:18	15.95	16.00	15.95	+0.25	3	7984
11:18:17	15.95	16.00	16.00	+0.30	2	7981
11:18:12	15.95	16.00	16.00	+0.30	1	7979
11:18:05	15.95	16.00	16.00	+0.30	1	7978
11:18:01	15.95	16.00	15.95	+0.25	5	7977
11:17:59	15.95	16.00	16.00	+0.30	1	7972
11:17:52	15.95	16.00	16.00	+0.30	2	7971
11:17:32	15.95	16.00	16.00	+0.30	2	7969
11:17:21	15.95	16.00	16.00	+0.30	1	7967
11:17:15	15.95	16.00	16.00	+0.30	3	7966
11:17:07	15.95	16.00	15.95	+0.25	5	7963
11:17:00	15.95	16.00	16.00	+0.30	1	7958
11:16:56	15.95	16.00	16.00	+0.30	1	7957
11:16:21	15.95	16.00	16.00	+0.30	1	7956
11:16:13	15.95	16.00	16.00	+0.30	10	7955
11:16:01	15.95	16.00	16.00	+0.30	2	7945
11:15:59	15.95	16.00	15.95	+0.25	2	7943
11:15:34	15.95	16.00	15.95	+0.25	5	7941
11:15:34	15.95	16.00	16.00	+0.30	2	7936
11:15:26	15.95	16.00	15.95	+0.25	1	7934
11:15:00	15.95	16.00	15.95	+0.25	1	7933
11:14:45	15.95	16.00	16.00	+0.30	3	7932
11:14:42	15.95	16.00	15.95	+0.25	2	7929
11:14:04	15.95	16.00	15.95	+0.25	1	7927
11:14:03	15.95	16.00	16.00	+0.30	1	7926
11:13:42	15.95	16.00	16.00	+0.30	1	7925
11:13:10	15.95	16.00	15.95	+0.25	4	7924
11:12:30	15.95	16.00	15.95	+0.25	1	7920
11:12:10	15.95	16.00	15.95	+0.25	1	7919
11:12:06	15.95	16.00	15.95	+0.25	4	7918
11:11:20	15.95	16.00	15.95	+0.25	1	7914
11:11:18	15.95	16.00	15.95	+0.25	1	7913
11:11:06	15.95	16.00	16.00	+0.30	4	7912
11:11:05	15.95	16.00	15.95	+0.25	2	7908
11:11:05	15.95	16.00	15.95	+0.25	20	7906
11:10:58	15.95	16.00	16.00	+0.30	5	7886
11:10:23	15.95	16.00	15.95	+0.25	10	7881
11:10:22	15.95	16.00	15.95	+0.25	4	7871
11:09:14	15.95	16.00	15.95	+0.25	1	7867
11:08:32	15.95	16.00	15.95	+0.25	3	7866
11:08:15	15.95	16.00	15.95	+0.25	4	7863
11:08:10	15.95	16.00	15.95	+0.25	1	7859
11:07:41	15.95	16.00	16.00	+0.30	1	7858
11:07:31	15.95	16.00	16.00	+0.30	3	7857
11:07:28	15.95	16.00	15.95	+0.25	5	7854
11:07:28	15.95	16.00	15.95	+0.25	30	7849
11:07:13	15.95	16.00	16.00	+0.30	5	7819
11:07:08	15.95	16.00	15.95	+0.25	15	7814
11:07:04	15.95	16.00	16.00	+0.30	2	7799
11:06:44	15.95	16.00	15.95	+0.25	3	7797
11:06:03	15.95	16.00	15.95	+0.25	3	7794
11:05:29	16.00	16.05	15.95	+0.25	8	7791
11:05:29	16.00	16.05	16.00	+0.30	3	7783
11:05:29	16.00	16.05	16.00	+0.30	50	7780
11:05:20	16.00	16.05	16.00	+0.30	1	7730
11:04:54	16.00	16.05	16.05	+0.35	1	7729
11:04:51	16.00	16.05	16.00	+0.30	2	7728
11:04:43	16.00	16.05	16.00	+0.30	1	7726
11:04:42	16.00	16.05	16.00	+0.30	50	7725
11:04:36	16.00	16.05	16.00	+0.30	4	7675
11:04:36	16.00	16.05	16.00	+0.30	1	7671
11:04:15	16.00	16.05	16.00	+0.30	1	7670
11:04:11	16.00	16.05	16.00	+0.30	10	7669
11:03:58	16.00	16.05	16.00	+0.30	3	7659
11:03:56	16.00	16.05	16.00	+0.30	1	7656
11:03:06	16.00	16.05	16.00	+0.30	1	7655
11:03:06	16.00	16.05	16.00	+0.30	2	7654
11:02:46	16.00	16.05	16.00	+0.30	1	7652
11:02:34	16.00	16.05	16.00	+0.30	1	7651
11:02:34	16.00	16.05	16.00	+0.30	1	7650
11:02:25	16.00	16.05	16.00	+0.30	1	7649
11:02:01	16.00	16.05	16.00	+0.30	2	7648
11:01:48	16.00	16.05	16.05	+0.35	1	7646
11:01:41	16.00	16.05	16.00	+0.30	1	7645
11:01:40	16.00	16.05	16.00	+0.30	10	7644
11:01:18	16.00	16.05	16.00	+0.30	2	7634
11:01:15	16.00	16.05	16.00	+0.30	4	7632
11:01:06	16.00	16.05	16.00	+0.30	3	7628
11:00:53	16.00	16.05	16.00	+0.30	1	7625
11:00:26	16.00	16.05	16.05	+0.35	5	7624
11:00:21	16.00	16.05	16.05	+0.35	1	7619
11:00:05	16.00	16.05	16.00	+0.30	30	7618
11:00:05	16.00	16.05	16.00	+0.30	2	7588
10:59:51	16.00	16.05	16.00	+0.30	20	7586
10:59:47	16.00	16.05	16.05	+0.35	1	7566
10:59:28	16.00	16.05	16.00	+0.30	1	7565
10:59:15	16.00	16.05	16.00	+0.30	1	7564
10:59:09	16.00	16.05	16.00	+0.30	2	7563
10:59:01	16.00	16.05	16.00	+0.30	3	7561
10:59:00	16.00	16.05	16.00	+0.30	1	7558
10:58:42	16.00	16.05	16.00	+0.30	1	7557
10:57:45	16.00	16.05	16.00	+0.30	3	7556
10:57:30	16.00	16.05	16.00	+0.30	2	7553
10:57:17	16.00	16.05	16.00	+0.30	1	7551
10:57:09	16.00	16.05	16.00	+0.30	2	7550
10:56:45	16.00	16.05	16.00	+0.30	8	7548
10:55:17	16.00	16.05	16.05	+0.35	1	7540
10:55:11	16.00	16.05	16.00	+0.30	2	7539
10:54:48	16.00	16.05	16.00	+0.30	10	7537
10:54:38	16.00	16.05	16.00	+0.30	1	7527
10:54:01	16.00	16.05	16.00	+0.30	1	7526
10:53:51	16.00	16.05	16.00	+0.30	3	7525
10:53:40	16.00	16.05	16.00	+0.30	4	7522
10:53:33	16.00	16.05	16.00	+0.30	1	7518
10:52:58	16.00	16.05	16.05	+0.35	1	7517
10:52:57	16.00	16.05	16.05	+0.35	1	7516
10:52:38	16.00	16.05	16.00	+0.30	1	7515
10:52:38	16.00	16.05	16.00	+0.30	3	7514
10:52:28	16.00	16.05	16.00	+0.30	1	7511
10:51:36	16.00	16.05	16.00	+0.30	3	7510
10:51:00	16.00	16.05	16.00	+0.30	2	7507
10:50:00	16.00	16.05	16.00	+0.30	4	7505
10:49:57	16.00	16.05	16.00	+0.30	2	7501
10:49:41	16.00	16.05	16.00	+0.30	45	7499
10:49:21	16.00	16.05	16.00	+0.30	4	7454
10:49:01	16.00	16.05	16.00	+0.30	5	7450
10:48:51	16.00	16.05	16.00	+0.30	1	7445
10:48:51	16.00	16.05	16.00	+0.30	1	7444
10:48:29	16.00	16.05	16.00	+0.30	3	7443
10:48:23	16.00	16.05	16.00	+0.30	2	7440
10:48:19	16.00	16.05	16.00	+0.30	1	7438
10:47:21	16.00	16.05	16.00	+0.30	1	7437
10:47:20	16.00	16.05	16.00	+0.30	1	7436
10:46:56	16.00	16.05	16.00	+0.30	1	7435
10:46:43	16.00	16.05	16.00	+0.30	1	7434
10:46:27	16.00	16.05	16.00	+0.30	1	7433
10:45:57	16.00	16.05	16.00	+0.30	3	7432
10:45:31	16.00	16.05	16.00	+0.30	200	7429
10:45:26	16.00	16.05	16.05	+0.35	1	7229
10:45:18	16.00	16.05	16.00	+0.30	6	7228
10:45:10	16.00	16.05	16.00	+0.30	2	7222
10:45:10	16.00	16.05	16.05	+0.35	2	7220
10:45:05	16.00	16.05	16.05	+0.35	1	7218
10:44:14	16.00	16.05	16.00	+0.30	1	7217
10:42:58	16.00	16.05	16.00	+0.30	3	7216
10:42:22	16.00	16.05	16.05	+0.35	1	7213
10:42:12	16.00	16.05	16.05	+0.35	1	7212
10:42:01	16.00	16.05	16.05	+0.35	1	7211
10:40:16	16.00	16.05	16.05	+0.35	27	7210
10:40:01	16.00	16.05	16.05	+0.35	4	7183
10:40:01	16.00	16.05	16.05	+0.35	3	7179
10:40:01	16.00	16.05	16.05	+0.35	3	7176
10:40:01	16.00	16.05	16.05	+0.35	14	7173
10:40:01	16.00	16.05	16.05	+0.35	12	7159
10:39:49	16.00	16.05	16.00	+0.30	1	7147
10:39:37	16.00	16.05	16.00	+0.30	3	7146
10:39:18	16.00	16.05	16.00	+0.30	1	7143
10:38:38	16.00	16.05	16.05	+0.35	10	7142
10:38:03	16.00	16.05	16.05	+0.35	28	7132
10:37:37	16.00	16.05	16.00	+0.30	1	7104
10:37:19	16.00	16.05	16.05	+0.35	5	7103
10:37:18	16.00	16.05	16.00	+0.30	1	7098
10:37:14	16.00	16.05	16.00	+0.30	1	7097
10:36:41	16.00	16.05	16.00	+0.30	1	7096
10:36:40	16.00	16.05	16.05	+0.35	2	7095
10:36:32	16.00	16.05	16.00	+0.30	1	7093
10:36:10	16.00	16.05	16.00	+0.30	1	7092
10:36:07	16.00	16.05	16.00	+0.30	1	7091
10:36:01	15.95	16.00	16.00	+0.30	49	7090
10:35:58	15.95	16.00	16.00	+0.30	1	7041
10:35:48	15.95	16.00	16.00	+0.30	1	7040
10:35:40	15.95	16.00	16.00	+0.30	7	7039
10:35:40	16.00	16.05	16.00	+0.30	5	7032
10:35:40	16.00	16.05	16.00	+0.30	50	7027
10:35:39	16.00	16.05	16.00	+0.30	4	6977
10:35:36	16.00	16.05	16.00	+0.30	200	6973
10:35:36	16.00	16.05	16.00	+0.30	1	6773
10:35:30	16.00	16.05	16.00	+0.30	1	6772
10:35:04	16.00	16.05	16.00	+0.30	2	6771
10:34:37	16.00	16.05	16.00	+0.30	5	6769
10:34:35	16.00	16.05	16.00	+0.30	2	6764
10:34:14	16.00	16.05	16.00	+0.30	3	6762
10:34:01	16.00	16.05	16.00	+0.30	2	6759
10:34:00	16.00	16.05	16.00	+0.30	3	6757
10:33:54	16.00	16.05	16.00	+0.30	1	6754
10:33:48	16.00	16.05	16.00	+0.30	1	6753
10:33:37	16.00	16.05	16.00	+0.30	1	6752
10:33:11	16.00	16.05	16.00	+0.30	3	6751
10:33:11	16.00	16.05	16.00	+0.30	1	6748
10:32:44	16.00	16.05	16.00	+0.30	1	6747
10:32:27	16.00	16.05	16.00	+0.30	1	6746
10:32:07	16.00	16.05	16.00	+0.30	4	6745
10:32:01	16.00	16.05	16.05	+0.35	1	6741
10:31:59	16.00	16.05	16.00	+0.30	2	6740
10:30:18	16.00	16.05	16.05	+0.35	1	6738
10:30:07	16.00	16.05	16.00	+0.30	2	6737
10:29:09	16.00	16.05	16.05	+0.35	1	6735
10:29:09	16.00	16.05	16.00	+0.30	2	6734
10:28:54	16.00	16.05	16.05	+0.35	5	6732
10:28:46	16.00	16.05	16.00	+0.30	1	6727
10:28:10	16.00	16.05	16.00	+0.30	1	6726
10:28:06	16.00	16.05	16.00	+0.30	1	6725
10:27:56	16.00	16.05	16.00	+0.30	5	6724
10:27:32	16.00	16.05	16.00	+0.30	10	6719
10:27:30	16.00	16.05	16.00	+0.30	1	6709
10:27:15	16.00	16.05	16.00	+0.30	2	6708
10:27:15	15.95	16.00	16.00	+0.30	26	6706
10:27:13	15.95	16.00	16.00	+0.30	1	6680
10:27:11	15.95	16.00	16.00	+0.30	2	6679
10:27:01	15.95	16.00	16.00	+0.30	1	6677
10:26:49	15.95	16.00	16.00	+0.30	1	6676
10:26:49	15.95	16.00	16.00	+0.30	6	6675
10:26:49	15.95	16.00	16.00	+0.30	1	6669
10:26:49	15.95	16.00	16.00	+0.30	2	6668
10:26:48	15.95	16.00	16.00	+0.30	10	6666
10:26:48	15.95	16.00	16.00	+0.30	2	6656
10:26:43	15.95	16.00	16.00	+0.30	1	6654
10:26:31	15.95	16.00	16.00	+0.30	1	6653
10:26:29	15.95	16.00	16.00	+0.30	2	6652
10:26:08	15.95	16.00	16.00	+0.30	1	6650
10:26:06	15.95	16.00	16.00	+0.30	1	6649
10:26:05	15.95	16.00	16.00	+0.30	4	6648
10:25:52	15.95	16.00	16.00	+0.30	1	6644
10:25:52	15.95	16.00	16.00	+0.30	1	6643
10:25:50	15.95	16.00	16.00	+0.30	1	6642
10:25:50	15.95	16.00	16.00	+0.30	4	6641
10:25:49	15.95	16.00	16.00	+0.30	16	6637
10:25:49	15.95	16.00	16.00	+0.30	2	6621
10:25:49	15.95	16.00	16.00	+0.30	90	6619
10:25:46	15.95	16.00	16.00	+0.30	1	6529
10:25:46	15.95	16.00	15.95	+0.25	5	6528
10:25:43	15.95	16.00	16.00	+0.30	2	6523
10:25:33	15.95	16.00	16.00	+0.30	2	6521
10:25:30	15.95	16.00	16.00	+0.30	10	6519
10:25:26	15.95	16.00	16.00	+0.30	1	6509
10:25:24	15.95	16.00	16.00	+0.30	1	6508
10:25:05	15.95	16.00	16.00	+0.30	1	6507
10:25:02	15.95	16.00	16.00	+0.30	3	6506
10:24:42	15.95	16.00	16.00	+0.30	2	6503
10:24:21	15.95	16.00	16.00	+0.30	1	6501
10:24:20	15.95	16.00	16.00	+0.30	2	6500
10:24:18	15.95	16.00	16.00	+0.30	1	6498
10:24:16	15.95	16.00	16.00	+0.30	1	6497
10:24:15	15.95	16.00	16.00	+0.30	5	6496
10:24:04	15.95	16.00	16.00	+0.30	2	6491
10:24:00	15.95	16.00	16.00	+0.30	3	6489
10:24:00	15.95	16.00	15.95	+0.25	15	6486
10:23:50	15.95	16.00	15.95	+0.25	3	6471
10:23:45	15.95	16.00	16.00	+0.30	2	6468
10:23:26	15.95	16.00	16.00	+0.30	1	6466
10:23:25	15.95	16.00	16.00	+0.30	2	6465
10:23:03	15.95	16.00	16.00	+0.30	2	6463
10:22:44	15.95	16.00	15.95	+0.25	1	6461
10:22:43	15.95	16.00	16.00	+0.30	1	6460
10:22:42	15.95	16.00	16.00	+0.30	3	6459
10:22:22	15.95	16.00	16.00	+0.30	2	6456
10:21:59	15.95	16.00	16.00	+0.30	1	6454
10:21:57	15.95	16.00	16.00	+0.30	2	6453
10:21:36	15.95	16.00	16.00	+0.30	2	6451
10:21:14	15.95	16.00	16.00	+0.30	3	6449
10:21:04	15.95	16.00	16.00	+0.30	1	6446
10:21:04	15.95	16.00	16.00	+0.30	1	6445
10:21:04	15.95	16.00	16.00	+0.30	1	6444
10:20:52	15.95	16.00	16.00	+0.30	2	6443
10:20:50	15.95	16.00	16.00	+0.30	1	6441
10:20:48	15.95	16.00	15.95	+0.25	2	6440
10:20:48	15.95	16.00	15.95	+0.25	1	6438
10:20:40	15.95	16.00	16.00	+0.30	1	6437
10:20:37	15.95	16.00	16.00	+0.30	5	6436
10:20:27	15.95	16.00	16.00	+0.30	2	6431
10:20:07	15.95	16.00	16.00	+0.30	2	6429
10:19:47	15.95	16.00	16.00	+0.30	1	6427
10:19:46	15.95	16.00	16.00	+0.30	2	6426
10:19:45	15.95	16.00	16.00	+0.30	2	6424
10:19:33	15.95	16.00	16.00	+0.30	1	6422
10:19:33	15.95	16.00	16.00	+0.30	2	6421
10:19:29	15.95	16.00	16.00	+0.30	2	6419
10:19:11	15.95	16.00	16.00	+0.30	1	6417
10:18:55	15.95	16.00	16.00	+0.30	2	6416
10:18:37	15.95	16.00	16.00	+0.30	1	6414
10:18:34	15.95	16.00	16.00	+0.30	2	6413
10:18:18	15.95	16.00	16.00	+0.30	2	6411
10:17:57	15.95	16.00	16.00	+0.30	1	6409
10:17:53	15.95	16.00	16.00	+0.30	1	6408
10:17:53	15.95	16.00	16.00	+0.30	1	6407
10:17:52	15.95	16.00	16.00	+0.30	1	6406
10:17:51	15.95	16.00	16.00	+0.30	4	6405
10:17:39	15.95	16.00	16.00	+0.30	1	6401
10:17:36	15.95	16.00	16.00	+0.30	2	6400
10:17:16	15.95	16.00	16.00	+0.30	2	6398
10:17:11	15.95	16.00	16.00	+0.30	1	6396
10:16:59	15.95	16.00	16.00	+0.30	1	6395
10:16:58	15.95	16.00	15.95	+0.25	5	6394
10:16:55	15.95	16.00	16.00	+0.30	3	6389
10:16:54	15.95	16.00	16.00	+0.30	1	6386
10:16:53	15.95	16.00	16.00	+0.30	1	6385
10:16:52	15.95	16.00	16.00	+0.30	1	6384
10:16:32	15.95	16.00	16.00	+0.30	2	6383
10:16:29	15.95	16.00	16.00	+0.30	3	6381
10:16:27	15.95	16.00	16.00	+0.30	15	6378
10:16:10	15.95	16.00	16.00	+0.30	2	6363
10:15:55	15.95	16.00	16.00	+0.30	1	6361
10:15:54	15.95	16.00	16.00	+0.30	5	6360
10:15:52	15.95	16.00	16.00	+0.30	2	6355
10:15:44	15.95	16.00	16.00	+0.30	12	6353
10:15:43	15.95	16.00	16.00	+0.30	49	6341
10:15:43	15.95	16.00	16.00	+0.30	1	6292
10:15:43	15.95	16.00	16.00	+0.30	10	6291
10:15:41	15.95	16.00	16.00	+0.30	8	6281
10:15:40	15.95	16.00	16.00	+0.30	1	6273
10:15:36	15.95	16.00	16.00	+0.30	1	6272
10:15:34	15.95	16.00	15.95	+0.25	1	6271
10:15:17	15.95	16.00	16.00	+0.30	3	6270
10:15:14	15.95	16.00	16.00	+0.30	6	6267
10:15:12	15.95	16.00	16.00	+0.30	30	6261
10:14:54	15.95	16.00	16.00	+0.30	2	6231
10:14:36	15.95	16.00	16.00	+0.30	1	6229
10:14:32	15.95	16.00	16.00	+0.30	4	6228
10:14:26	15.95	16.00	16.00	+0.30	3	6224
10:14:13	15.95	16.00	16.00	+0.30	1	6221
10:13:56	15.95	16.00	16.00	+0.30	1	6220
10:13:55	15.95	16.00	16.00	+0.30	5	6219
10:13:53	15.95	16.00	16.00	+0.30	1	6214
10:13:51	15.95	16.00	16.00	+0.30	3	6213
10:13:45	15.95	16.00	16.00	+0.30	1	6210
10:13:41	15.95	16.00	15.95	+0.25	1	6209
10:13:40	15.95	16.00	15.95	+0.25	4	6208
10:13:35	15.95	16.00	16.00	+0.30	2	6204
10:13:11	15.95	16.00	16.00	+0.30	2	6202
10:12:56	15.95	16.00	16.00	+0.30	1	6200
10:12:55	15.95	16.00	15.95	+0.25	2	6199
10:12:46	15.95	16.00	16.00	+0.30	2	6197
10:12:43	15.95	16.00	16.00	+0.30	1	6195
10:12:28	15.95	16.00	16.00	+0.30	1	6194
10:12:24	15.95	16.00	16.00	+0.30	2	6193
10:12:00	15.95	16.00	16.00	+0.30	2	6191
10:11:44	15.95	16.00	15.95	+0.25	1	6189
10:11:37	15.95	16.00	16.00	+0.30	1	6188
10:11:23	15.95	16.00	16.00	+0.30	1	6187
10:11:19	15.95	16.00	16.00	+0.30	3	6186
10:10:58	15.95	16.00	16.00	+0.30	1	6183
10:10:58	15.95	16.00	15.95	+0.25	3	6182
10:10:55	15.95	16.00	15.95	+0.25	2	6179
10:10:54	15.95	16.00	16.00	+0.30	2	6177
10:10:34	15.95	16.00	16.00	+0.30	2	6175
10:10:27	15.95	16.00	16.00	+0.30	1	6173
10:10:23	15.95	16.00	16.00	+0.30	1	6172
10:10:17	15.95	16.00	16.00	+0.30	1	6171
10:09:23	15.95	16.00	16.00	+0.30	1	6170
10:09:20	15.95	16.00	15.95	+0.25	1	6169
10:07:51	15.95	16.00	15.95	+0.25	1	6168
10:07:48	15.95	16.00	15.95	+0.25	2	6167
10:06:59	15.95	16.00	15.95	+0.25	1	6165
10:06:35	15.95	16.00	15.95	+0.25	1	6164
10:06:21	15.95	16.00	16.00	+0.30	1	6163
10:06:16	15.95	16.00	16.00	+0.30	3	6162
10:06:14	15.95	16.00	15.95	+0.25	11	6159
10:06:13	15.95	16.00	16.00	+0.30	1	6148
10:05:24	15.95	16.00	15.95	+0.25	2	6147
10:05:14	15.95	16.00	16.00	+0.30	1	6145
10:04:20	15.95	16.00	15.95	+0.25	3	6144
10:04:17	15.95	16.00	16.00	+0.30	2	6141
10:04:15	15.95	16.00	16.00	+0.30	3	6139
10:04:13	15.95	16.00	15.95	+0.25	10	6136
10:03:46	15.95	16.00	16.00	+0.30	2	6126
10:03:43	15.95	16.00	16.00	+0.30	5	6124
10:03:14	15.95	16.00	16.00	+0.30	1	6119
10:02:54	15.95	16.00	16.00	+0.30	2	6118
10:02:52	15.95	16.00	16.00	+0.30	2	6116
10:00:02	15.95	16.00	16.00	+0.30	1	6114
09:59:34	16.00	16.05	16.00	+0.30	1	6113
09:59:23	15.95	16.00	16.00	+0.30	2	6112
09:59:23	15.95	16.00	16.00	+0.30	20	6110
09:59:23	16.00	16.05	16.00	+0.30	20	6090
09:59:18	16.00	16.05	16.05	+0.35	2	6070
09:59:16	16.00	16.05	16.00	+0.30	1	6068
09:58:40	16.00	16.05	16.00	+0.30	1	6067
09:58:32	16.00	16.05	16.00	+0.30	2	6066
09:58:27	16.00	16.05	16.00	+0.30	1	6064
09:58:25	16.00	16.05	16.00	+0.30	10	6063
09:58:20	16.00	16.05	16.00	+0.30	50	6053
09:58:19	16.00	16.05	16.00	+0.30	3	6003
09:58:14	16.00	16.05	16.00	+0.30	20	6000
09:58:09	16.00	16.05	16.00	+0.30	8	5980
09:58:09	16.00	16.05	16.05	+0.35	1	5972
09:57:59	16.00	16.05	16.05	+0.35	3	5971
09:57:55	16.00	16.05	16.00	+0.30	1	5968
09:57:44	16.00	16.05	16.00	+0.30	50	5967
09:57:14	16.00	16.05	16.00	+0.30	10	5917
09:56:55	16.00	16.05	16.05	+0.35	1	5907
09:56:34	16.00	16.05	16.05	+0.35	1	5906
09:56:27	16.00	16.05	16.00	+0.30	2	5905
09:56:22	16.00	16.05	16.00	+0.30	2	5903
09:56:19	16.00	16.05	16.00	+0.30	2	5901
09:56:04	16.00	16.05	16.00	+0.30	8	5899
09:56:00	16.00	16.05	16.00	+0.30	2	5891
09:55:59	16.00	16.05	16.00	+0.30	3	5889
09:55:34	16.00	16.05	16.00	+0.30	17	5886
09:54:49	16.00	16.05	16.00	+0.30	1	5869
09:54:42	16.00	16.05	16.05	+0.35	1	5868
09:54:38	16.00	16.05	16.05	+0.35	10	5867
09:54:22	16.00	16.05	16.00	+0.30	11	5857
09:54:17	16.00	16.05	16.05	+0.35	2	5846
09:54:16	16.00	16.05	16.05	+0.35	1	5844
09:54:14	16.00	16.05	16.05	+0.35	3	5843
09:54:04	16.00	16.05	16.05	+0.35	10	5840
09:53:53	16.00	16.05	16.00	+0.30	1	5830
09:53:48	16.00	16.05	16.00	+0.30	1	5829
09:53:44	16.00	16.05	16.05	+0.35	1	5828
09:53:27	16.00	16.05	16.00	+0.30	1	5827
09:53:26	16.00	16.05	16.00	+0.30	1	5826
09:53:13	16.00	16.05	16.00	+0.30	1	5825
09:53:00	16.00	16.05	16.00	+0.30	10	5824
09:52:45	16.00	16.05	16.00	+0.30	2	5814
09:52:45	16.00	16.05	16.05	+0.35	1	5812
09:52:44	16.00	16.05	16.00	+0.30	10	5811
09:52:38	16.00	16.05	16.05	+0.35	3	5801
09:52:34	16.00	16.05	16.00	+0.30	50	5798
09:52:30	16.00	16.05	16.00	+0.30	10	5748
09:52:18	16.00	16.05	16.00	+0.30	1	5738
09:52:09	16.00	16.05	16.05	+0.35	62	5737
09:52:06	16.00	16.05	16.00	+0.30	9	5675
09:52:06	16.00	16.05	16.00	+0.30	2	5666
09:52:06	16.00	16.05	16.05	+0.35	12	5664
09:52:06	15.95	16.00	16.00	+0.30	1	5652
09:52:06	15.95	16.00	16.00	+0.30	131	5651
09:52:06	15.95	16.00	16.00	+0.30	101	5520
09:52:06	15.95	16.00	16.00	+0.30	499	5419
09:51:59	15.95	16.00	15.95	+0.25	3	4920
09:51:39	15.95	16.00	16.00	+0.30	5	4917
09:51:38	15.95	16.00	15.95	+0.25	21	4912
09:51:13	15.95	16.00	16.00	+0.30	1	4891
09:51:02	15.95	16.00	16.00	+0.30	2	4890
09:50:57	15.95	16.00	16.00	+0.30	5	4888
09:50:14	15.95	16.00	16.00	+0.30	1	4883
09:49:43	15.95	16.00	16.00	+0.30	10	4882
09:47:50	15.95	16.00	16.00	+0.30	1	4872
09:47:46	15.95	16.00	15.95	+0.25	1	4871
09:47:03	15.95	16.00	16.00	+0.30	1	4870
09:46:04	15.95	16.00	15.95	+0.25	10	4869
09:45:49	15.95	16.00	15.95	+0.25	1	4859
09:45:36	15.95	16.00	15.95	+0.25	3	4858
09:45:29	15.95	16.00	15.95	+0.25	3	4855
09:45:27	15.95	16.00	15.95	+0.25	2	4852
09:45:15	15.95	16.00	16.00	+0.30	3	4850
09:45:11	15.95	16.00	15.95	+0.25	1	4847
09:44:02	15.95	16.00	15.95	+0.25	3	4846
09:43:52	15.95	16.00	15.95	+0.25	4	4843
09:43:43	15.95	16.00	15.95	+0.25	1	4839
09:43:11	15.95	16.00	15.95	+0.25	1	4838
09:42:11	15.95	16.00	15.95	+0.25	5	4837
09:42:08	15.95	16.00	16.00	+0.30	1	4832
09:42:02	15.95	16.00	16.00	+0.30	3	4831
09:42:01	15.95	16.00	16.00	+0.30	14	4828
09:41:28	15.95	16.00	15.95	+0.25	1	4814
09:41:19	15.95	16.00	16.00	+0.30	4	4813
09:41:16	15.95	16.00	15.95	+0.25	10	4809
09:40:57	15.95	16.00	15.95	+0.25	3	4799
09:40:28	15.95	16.00	15.95	+0.25	10	4796
09:40:15	15.95	16.00	15.95	+0.25	1	4786
09:38:53	15.95	16.00	15.95	+0.25	2	4785
09:38:22	15.95	16.00	16.00	+0.30	4	4783
09:38:22	15.95	16.00	15.95	+0.25	1	4779
09:38:11	15.95	16.00	15.95	+0.25	1	4778
09:37:56	15.95	16.00	15.95	+0.25	10	4777
09:37:40	15.95	16.00	15.95	+0.25	2	4767
09:37:39	15.95	16.00	16.00	+0.30	5	4765
09:37:38	15.95	16.00	16.00	+0.30	2	4760
09:36:58	15.95	16.00	16.00	+0.30	2	4758
09:35:59	15.95	16.00	16.00	+0.30	4	4756
09:35:58	15.95	16.00	16.00	+0.30	2	4752
09:35:32	15.95	16.00	15.95	+0.25	10	4750
09:35:31	15.95	16.00	15.95	+0.25	5	4740
09:35:17	15.95	16.00	15.95	+0.25	5	4735
09:34:59	15.95	16.00	16.00	+0.30	4	4730
09:34:58	15.95	16.00	15.95	+0.25	3	4726
09:34:28	15.95	16.00	16.00	+0.30	3	4723
09:34:14	15.95	16.00	16.00	+0.30	1	4720
09:34:11	15.95	16.00	16.00	+0.30	1	4719
09:33:36	15.95	16.00	16.00	+0.30	2	4718
09:32:58	15.95	16.00	16.00	+0.30	1	4716
09:32:48	15.95	16.00	16.00	+0.30	1	4715
09:32:41	15.95	16.00	16.00	+0.30	1	4714
09:32:40	15.95	16.00	16.00	+0.30	5	4713
09:32:23	15.95	16.00	16.00	+0.30	5	4708
09:32:11	15.95	16.00	16.00	+0.30	5	4703
09:32:09	15.95	16.00	15.95	+0.25	1	4698
09:32:01	15.95	16.00	15.95	+0.25	5	4697
09:31:51	15.95	16.00	16.00	+0.30	1	4692
09:31:05	15.95	16.00	15.95	+0.25	1	4691
09:30:34	15.95	16.00	15.95	+0.25	1	4690
09:30:26	15.95	16.00	15.95	+0.25	2	4689
09:29:42	15.95	16.00	15.95	+0.25	2	4687
09:29:09	15.95	16.00	15.95	+0.25	3	4685
09:29:07	15.95	16.00	15.95	+0.25	1	4682
09:28:47	15.95	16.00	15.95	+0.25	5	4681
09:28:45	15.95	16.00	16.00	+0.30	3	4676
09:28:44	15.95	16.00	16.00	+0.30	7	4673
09:28:44	15.95	16.00	15.95	+0.25	10	4666
09:28:39	15.95	16.00	15.95	+0.25	7	4656
09:28:06	15.95	16.00	15.95	+0.25	1	4649
09:27:30	15.95	16.00	16.00	+0.30	4	4648
09:26:34	15.95	16.00	15.95	+0.25	1	4644
09:25:40	15.95	16.00	16.00	+0.30	1	4643
09:25:12	15.95	16.00	16.00	+0.30	5	4642
09:25:11	15.95	16.05	16.05	+0.35	14	4637
09:25:11	16.00	16.05	16.00	+0.30	132	4623
09:24:50	16.00	16.05	16.00	+0.30	3	4491
09:24:39	16.00	16.05	16.00	+0.30	10	4488
09:24:37	16.00	16.05	16.05	+0.35	1	4478
09:24:33	16.00	16.05	16.05	+0.35	10	4477
09:23:43	16.00	16.05	16.05	+0.35	5	4467
09:23:31	16.00	16.05	16.05	+0.35	1	4462
09:23:06	16.00	16.05	16.05	+0.35	10	4461
09:22:56	16.00	16.05	16.00	+0.30	4	4451
09:22:32	16.00	16.05	16.05	+0.35	196	4447
09:22:19	16.00	16.05	16.00	+0.30	2	4251
09:22:16	16.00	16.05	16.00	+0.30	1	4249
09:22:13	16.00	16.05	16.00	+0.30	9	4248
09:22:02	16.00	16.05	16.00	+0.30	2	4239
09:21:57	16.00	16.05	16.00	+0.30	4	4237
09:21:46	16.00	16.05	16.00	+0.30	2	4233
09:21:20	16.00	16.05	16.00	+0.30	3	4231
09:21:00	16.00	16.05	16.00	+0.30	1	4228
09:20:39	16.00	16.05	16.00	+0.30	2	4227
09:20:38	16.00	16.05	16.05	+0.35	20	4225
09:20:37	16.00	16.05	16.00	+0.30	5	4205
09:20:37	16.00	16.05	16.00	+0.30	2	4200
09:20:33	16.00	16.05	16.00	+0.30	10	4198
09:20:30	16.00	16.05	16.00	+0.30	1	4188
09:19:51	16.00	16.05	16.00	+0.30	1	4187
09:19:43	16.00	16.05	16.00	+0.30	7	4186
09:19:40	16.00	16.05	16.05	+0.35	2	4179
09:19:26	16.00	16.05	16.00	+0.30	2	4177
09:19:25	16.00	16.05	16.00	+0.30	1	4175
09:19:11	16.00	16.05	16.05	+0.35	1	4174
09:18:44	16.00	16.05	16.05	+0.35	3	4173
09:18:41	16.00	16.05	16.05	+0.35	4	4170
09:17:40	16.00	16.05	16.05	+0.35	2	4166
09:17:34	16.00	16.05	16.00	+0.30	2	4164
09:17:03	16.00	16.05	16.00	+0.30	1	4162
09:16:52	16.00	16.05	16.05	+0.35	2	4161
09:16:47	16.00	16.05	16.05	+0.35	1	4159
09:16:40	16.00	16.05	16.05	+0.35	1	4158
09:16:36	16.00	16.05	16.05	+0.35	4	4157
09:16:36	16.00	16.05	16.00	+0.30	3	4153
09:16:33	16.00	16.05	16.05	+0.35	2	4150
09:16:26	16.00	16.05	16.05	+0.35	1	4148
09:16:22	16.00	16.05	16.00	+0.30	1	4147
09:16:21	16.00	16.05	16.05	+0.35	2	4146
09:16:21	16.00	16.05	16.05	+0.35	1	4144
09:16:18	16.00	16.05	16.05	+0.35	4	4143
09:16:16	16.00	16.05	16.05	+0.35	2	4139
09:16:12	16.00	16.05	16.05	+0.35	1	4137
09:16:12	16.00	16.05	16.05	+0.35	20	4136
09:16:07	16.00	16.05	16.05	+0.35	4	4116
09:16:05	16.00	16.05	16.05	+0.35	1	4112
09:16:05	16.00	16.05	16.05	+0.35	1	4111
09:16:05	16.00	16.05	16.05	+0.35	10	4110
09:16:03	16.00	16.05	16.05	+0.35	1	4100
09:16:02	16.00	16.05	16.05	+0.35	6	4099
09:15:56	16.00	16.10	16.10	+0.40	4	4093
09:15:56	16.05	16.10	16.05	+0.35	8	4089
09:15:56	16.00	16.05	16.05	+0.35	22	4081
09:15:52	16.00	16.05	16.05	+0.35	3	4059
09:15:49	16.00	16.05	16.05	+0.35	1	4056
09:15:47	16.00	16.10	16.10	+0.40	4	4055
09:15:47	16.00	16.05	16.05	+0.35	3	4051
09:15:46	16.00	16.05	16.05	+0.35	7	4048
09:15:45	16.00	16.05	16.05	+0.35	12	4041
09:15:44	16.00	16.05	16.05	+0.35	30	4029
09:15:43	16.00	16.05	16.05	+0.35	13	3999
09:15:42	16.00	16.05	16.05	+0.35	1	3986
09:15:42	16.00	16.05	16.05	+0.35	3	3985
09:15:42	16.00	16.05	16.05	+0.35	3	3982
09:15:42	16.00	16.05	16.05	+0.35	2	3979
09:15:41	16.00	16.05	16.00	+0.30	10	3977
09:15:38	16.00	16.05	16.05	+0.35	4	3967
09:15:37	16.05	16.10	16.05	+0.35	11	3963
09:15:37	16.00	16.10	16.10	+0.40	14	3952
09:15:37	16.05	16.10	16.05	+0.35	2	3938
09:15:37	16.00	16.05	16.05	+0.35	35	3936
09:15:37	16.00	16.05	16.05	+0.35	39	3901
09:15:37	16.00	16.05	16.05	+0.35	4	3862
09:15:36	16.00	16.05	16.05	+0.35	1	3858
09:15:36	16.00	16.05	16.05	+0.35	15	3857
09:15:36	16.00	16.10	16.00	+0.30	2	3842
09:15:36	16.05	16.10	16.05	+0.35	8	3840
09:15:36	16.00	16.05	16.05	+0.35	92	3832
09:15:36	16.00	16.05	16.05	+0.35	5	3740
09:15:34	16.00	16.05	16.00	+0.30	1	3735
09:15:34	16.00	16.05	16.05	+0.35	34	3734
09:15:29	16.00	16.05	16.05	+0.35	153	3700
09:15:29	16.00	16.05	16.00	+0.30	1	3547
09:15:28	16.00	16.05	16.05	+0.35	1	3546
09:15:28	16.00	16.05	16.05	+0.35	2	3545
09:15:28	16.00	16.05	16.05	+0.35	3	3543
09:15:28	16.00	16.05	16.05	+0.35	1	3540
09:15:28	16.00	16.05	16.05	+0.35	2	3539
09:15:28	16.00	16.05	16.05	+0.35	2	3537
09:15:28	16.00	16.05	16.05	+0.35	3	3535
09:15:28	16.00	16.05	16.05	+0.35	1	3532
09:15:28	16.00	16.05	16.05	+0.35	2	3531
09:15:28	16.00	16.05	16.05	+0.35	39	3529
09:15:28	16.00	16.05	16.05	+0.35	3	3490
09:15:28	16.00	16.05	16.05	+0.35	3	3487
09:15:28	16.00	16.05	16.05	+0.35	1	3484
09:15:28	16.00	16.05	16.00	+0.30	2	3483
09:15:28	16.00	16.05	16.05	+0.35	4	3481
09:15:28	16.00	16.05	16.05	+0.35	80	3477
09:15:28	15.95	16.00	16.00	+0.30	441	3397
09:15:28	15.95	16.00	16.00	+0.30	134	2956
09:15:28	15.95	16.00	16.00	+0.30	11	2822
09:15:28	15.95	16.00	16.00	+0.30	244	2811
09:15:28	15.95	16.00	16.00	+0.30	4	2567
09:15:27	15.95	16.00	16.00	+0.30	8	2563
09:15:27	15.95	16.00	16.00	+0.30	27	2555
09:15:26	15.95	16.00	15.95	+0.25	3	2528
09:15:15	15.95	16.00	15.95	+0.25	1	2525
09:14:58	15.95	16.00	15.95	+0.25	2	2524
09:14:52	15.95	16.00	16.00	+0.30	3	2522
09:14:16	15.95	16.00	16.00	+0.30	7	2519
09:14:09	15.90	15.95	15.95	+0.25	3	2512
09:14:07	15.90	15.95	15.95	+0.25	6	2509
09:14:07	15.95	16.00	15.95	+0.25	4	2503
09:14:02	15.95	16.00	15.95	+0.25	4	2499
09:13:55	15.95	16.00	16.00	+0.30	1	2495
09:13:55	15.95	16.00	16.00	+0.30	2	2494
09:13:55	15.95	16.00	16.00	+0.30	2	2492
09:13:55	15.95	16.00	16.00	+0.30	2	2490
09:13:45	15.95	16.00	16.00	+0.30	7	2488
09:13:35	15.95	16.00	15.95	+0.25	3	2481
09:13:31	15.95	16.00	15.95	+0.25	1	2478
09:13:09	15.90	15.95	15.95	+0.25	1	2477
09:13:08	15.90	15.95	15.95	+0.25	3	2476
09:13:04	15.90	15.95	15.95	+0.25	1	2473
09:12:58	15.95	16.00	15.95	+0.25	6	2472
09:12:49	15.95	16.00	15.95	+0.25	10	2466
09:12:46	15.95	16.00	15.95	+0.25	2	2456
09:12:46	15.95	16.00	15.95	+0.25	1	2454
09:12:46	15.95	16.00	15.95	+0.25	1	2453
09:12:36	15.95	16.00	15.95	+0.25	2	2452
09:12:33	15.95	16.00	15.95	+0.25	1	2450
09:12:32	15.95	16.00	15.95	+0.25	1	2449
09:12:31	15.95	16.00	15.95	+0.25	1	2448
09:12:24	15.95	16.00	15.95	+0.25	1	2447
09:12:17	15.95	16.00	15.95	+0.25	1	2446
09:12:07	15.95	16.00	15.95	+0.25	1	2445
09:12:06	15.95	16.00	15.95	+0.25	4	2444
09:12:05	15.95	16.00	15.95	+0.25	2	2440
09:12:05	15.90	15.95	15.95	+0.25	2	2438
09:12:05	15.95	16.00	15.95	+0.25	2	2436
09:12:04	15.90	15.95	15.95	+0.25	19	2434
09:12:04	15.90	15.95	15.95	+0.25	50	2415
09:12:04	15.90	15.95	15.95	+0.25	2	2365
09:12:00	15.90	15.95	15.95	+0.25	1	2363
09:11:57	15.90	15.95	15.95	+0.25	2	2362
09:11:56	15.90	15.95	15.95	+0.25	4	2360
09:11:54	15.90	15.95	15.95	+0.25	3	2356
09:11:42	15.90	15.95	15.95	+0.25	10	2353
09:11:41	15.90	15.95	15.95	+0.25	10	2343
09:11:33	15.90	15.95	15.95	+0.25	9	2333
09:11:31	15.90	15.95	15.95	+0.25	50	2324
09:11:00	15.90	15.95	15.90	+0.20	6	2274
09:10:58	15.90	15.95	15.95	+0.25	6	2268
09:10:58	15.90	15.95	15.95	+0.25	18	2262
09:10:57	15.90	15.95	15.95	+0.25	14	2244
09:10:57	15.90	15.95	15.95	+0.25	3	2230
09:10:41	15.90	15.95	15.90	+0.20	10	2227
09:10:36	15.90	15.95	15.90	+0.20	50	2217
09:10:19	15.90	15.95	15.90	+0.20	3	2167
09:10:14	15.90	15.95	15.90	+0.20	3	2164
09:10:09	15.90	15.95	15.90	+0.20	6	2161
09:09:41	15.90	15.95	15.90	+0.20	2	2155
09:09:35	15.90	15.95	15.90	+0.20	5	2153
09:09:34	15.90	15.95	15.90	+0.20	2	2148
09:09:03	15.90	15.95	15.90	+0.20	2	2146
09:09:03	15.90	15.95	15.95	+0.25	3	2144
09:09:03	15.90	15.95	15.90	+0.20	2	2141
09:08:59	15.90	15.95	15.95	+0.25	2	2139
09:08:48	15.90	15.95	15.90	+0.20	1	2137
09:08:40	15.90	15.95	15.90	+0.20	1	2136
09:08:32	15.90	15.95	15.90	+0.20	3	2135
09:08:22	15.90	15.95	15.90	+0.20	1	2132
09:08:18	15.90	15.95	15.90	+0.20	3	2131
09:08:15	15.90	15.95	15.90	+0.20	2	2128
09:08:12	15.90	15.95	15.95	+0.25	2	2126
09:08:07	15.85	15.95	15.95	+0.25	2	2124
09:08:05	15.90	15.95	15.90	+0.20	1	2122
09:07:53	15.90	15.95	15.90	+0.20	2	2121
09:07:45	15.85	15.95	15.95	+0.25	1	2119
09:07:45	15.85	15.90	15.90	+0.20	1	2118
09:07:43	15.85	15.90	15.90	+0.20	1	2117
09:07:43	15.85	15.90	15.90	+0.20	1	2116
09:07:43	15.85	15.90	15.90	+0.20	4	2115
09:07:43	15.85	15.90	15.90	+0.20	10	2111
09:07:27	15.85	15.90	15.90	+0.20	2	2101
09:07:05	15.85	15.95	15.85	+0.15	4	2099
09:06:59	15.85	15.95	15.85	+0.15	3	2095
09:06:57	15.85	15.95	15.95	+0.25	8	2092
09:06:56	15.85	15.95	15.85	+0.15	13	2084
09:06:56	15.85	15.90	15.90	+0.20	14	2071
09:06:55	15.85	15.90	15.90	+0.20	7	2057
09:06:55	15.85	15.90	15.90	+0.20	26	2050
09:06:54	15.85	15.90	15.90	+0.20	1	2024
09:06:54	15.90	15.95	15.90	+0.20	162	2023
09:06:54	15.90	15.95	15.90	+0.20	50	1861
09:06:38	15.90	15.95	15.90	+0.20	3	1811
09:06:03	15.90	15.95	15.90	+0.20	1	1808
09:05:50	15.90	15.95	15.95	+0.25	1	1807
09:05:13	15.90	15.95	15.90	+0.20	1	1806
09:05:05	15.90	15.95	15.90	+0.20	1	1805
09:05:01	15.90	15.95	15.95	+0.25	10	1804
09:05:01	15.90	15.95	15.90	+0.20	3	1794
09:05:01	15.90	15.95	15.95	+0.25	50	1791
09:05:00	15.90	15.95	15.95	+0.25	1	1741
09:04:52	15.90	15.95	15.95	+0.25	5	1740
09:04:34	15.90	15.95	15.95	+0.25	1	1735
09:04:15	15.90	15.95	15.95	+0.25	1	1734
09:04:15	15.90	15.95	15.95	+0.25	9	1733
09:04:14	15.90	15.95	15.95	+0.25	50	1724
09:03:54	15.90	15.95	15.95	+0.25	1	1674
09:03:51	15.90	15.95	15.95	+0.25	7	1673
09:03:48	15.90	16.00	15.90	+0.20	4	1666
09:03:46	15.90	16.00	16.00	+0.30	10	1662
09:03:46	15.95	16.00	15.95	+0.25	54	1652
09:03:46	15.95	16.00	15.95	+0.25	5	1598
09:03:40	15.95	16.00	15.95	+0.25	5	1593
09:03:34	15.95	16.00	15.95	+0.25	3	1588
09:03:30	15.95	16.00	16.00	+0.30	1	1585
09:03:18	15.95	16.00	15.95	+0.25	1	1584
09:03:10	15.95	16.00	15.95	+0.25	10	1583
09:02:55	15.90	16.00	16.00	+0.30	10	1573
09:02:54	15.90	15.95	15.95	+0.25	12	1563
09:02:52	15.90	15.95	15.95	+0.25	2	1551
09:02:52	15.90	15.95	15.95	+0.25	17	1549
09:02:52	15.90	15.95	15.95	+0.25	17	1532
09:02:52	15.90	15.95	15.95	+0.25	15	1515
09:02:52	15.90	15.95	15.95	+0.25	91	1500
09:02:52	15.90	15.95	15.95	+0.25	7	1409
09:02:49	15.90	15.95	15.95	+0.25	2	1402
09:02:42	15.90	15.95	15.95	+0.25	5	1400
09:02:28	15.90	15.95	15.95	+0.25	5	1395
09:02:26	15.90	15.95	15.90	+0.20	4	1390
09:02:25	15.90	15.95	15.95	+0.25	2	1386
09:02:17	15.90	15.95	15.95	+0.25	3	1384
09:02:13	15.90	15.95	15.95	+0.25	20	1381
09:02:11	15.90	15.95	15.95	+0.25	3	1361
09:02:11	15.90	15.95	15.90	+0.20	1	1358
09:02:03	15.90	15.95	15.95	+0.25	10	1357
09:02:03	15.90	15.95	15.90	+0.20	4	1347
09:02:03	15.90	15.95	15.95	+0.25	2	1343
09:02:02	15.85	15.90	15.90	+0.20	1	1341
09:02:01	15.85	15.90	15.90	+0.20	4	1340
09:02:01	15.85	15.90	15.90	+0.20	6	1336
09:02:01	15.85	15.90	15.90	+0.20	5	1330
09:02:01	15.90	15.95	15.90	+0.20	35	1325
09:01:44	15.90	15.95	15.90	+0.20	1	1290
09:01:36	15.90	15.95	15.90	+0.20	1	1289
09:01:36	15.90	15.95	15.90	+0.20	3	1288
09:01:34	15.90	15.95	15.95	+0.25	1	1285
09:01:25	15.90	15.95	15.95	+0.25	1	1284
09:01:25	15.90	15.95	15.90	+0.20	1	1283
09:01:14	15.90	15.95	15.90	+0.20	4	1282
09:01:11	15.90	15.95	15.95	+0.25	5	1278
09:01:11	15.90	15.95	15.95	+0.25	5	1273
09:01:11	15.90	15.95	15.90	+0.20	3	1268
09:01:09	15.90	15.95	15.95	+0.25	9	1265
09:01:09	15.90	15.95	15.95	+0.25	23	1256
09:01:09	15.90	15.95	15.95	+0.25	23	1233
09:01:09	15.90	15.95	15.90	+0.20	4	1210
09:01:09	15.85	15.90	15.90	+0.20	131	1206
09:01:09	15.85	15.90	15.90	+0.20	10	1075
09:01:07	15.85	15.90	15.90	+0.20	3	1065
09:01:07	15.85	15.90	15.85	+0.15	1	1062
09:01:04	15.85	15.90	15.90	+0.20	1	1061
09:00:55	15.85	15.90	15.90	+0.20	1	1060
09:00:54	15.85	15.90	15.90	+0.20	1	1059
09:00:54	15.85	15.90	15.90	+0.20	20	1058
09:00:53	15.85	15.90	15.90	+0.20	2	1038
09:00:48	15.85	15.90	15.90	+0.20	2	1036
09:00:42	15.85	15.90	15.90	+0.20	1	1034
09:00:42	15.85	15.90	15.90	+0.20	10	1033
09:00:32	15.80	15.85	15.85	+0.15	25	1023
09:00:32	15.80	15.85	15.85	+0.15	4	998
09:00:32	15.80	15.85	15.85	+0.15	1	994
09:00:24	15.80	15.85	15.80	+0.10	3	993
09:00:22	15.80	15.85	15.80	+0.10	7	990
09:00:19	15.80	15.85	15.80	+0.10	4	983
09:00:19	15.80	15.85	15.85	+0.15	6	979
09:00:19	--	--	15.85	+0.15	973	973

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

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

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

SAMSUNG Galaxy S24 Ultra (12G/256G)

PChome 購物儲值50,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值5,000元

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

統一超商10000元虛擬商品卡

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

麥當勞豬肉滿福堡即享券

台股延長交易？證交所7理由強調...

【台股盤中】台積電領AI概念股...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧福懋油經營權變天市場派吳家：...
‧中油雙平穩機制續行下週汽油估...
‧保發中心：自駕車時代汽車險迎...

加密貨幣

比特幣BTC	98780.90	4,446.26	4.71%
以太幣ETH	3367.45	295.39	9.62%
瑞波幣XRP	1.39	0.29	26.10%
比特幣現金BCH	489.55	49.22	11.18%
萊特幣LTC	90.80	7.43	8.91%
卡達幣ADA	0.860672	0.06	7.54%
波場幣TRX	0.198975	0.00	2.09%
恆星幣XLM	0.282149	0.03	13.99%

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。