最新[公告] 香繼光:公告本公司設置審計委員會及第一屆審計委員會委員名單熱門藥華藥血癌新藥取得中國ET藥證　初期聚焦醫院自費

更新報價

聯合再生 (3576) 光電業上市

17.95 ▼-0.70 -3.75% 2.36億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	13,011	17.95	77	18.00	127	18.50	18.60	17.90	18.65

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	17.95	18.00	17.95	-0.70	36	13011
13:30:00	17.95	18.00	17.95	-0.70	647	12975
13:24:55	18.00	18.05	18.00	-0.65	2	12328
13:24:49	18.00	18.05	18.00	-0.65	1	12326
13:24:48	18.00	18.05	18.00	-0.65	1	12325
13:24:40	18.00	18.05	18.00	-0.65	1	12324
13:24:40	18.00	18.05	18.00	-0.65	3	12323
13:24:40	18.00	18.05	18.00	-0.65	1	12320
13:24:33	18.00	18.05	18.00	-0.65	1	12319
13:24:29	17.95	18.00	18.00	-0.65	30	12318
13:24:27	17.95	18.00	17.95	-0.70	1	12288
13:24:26	17.95	18.00	18.00	-0.65	1	12287
13:24:25	17.95	18.00	18.00	-0.65	1	12286
13:24:24	17.95	18.00	18.00	-0.65	1	12285
13:24:22	17.95	18.00	18.00	-0.65	1	12284
13:24:22	17.95	18.00	17.95	-0.70	1	12283
13:24:20	17.95	18.00	18.00	-0.65	5	12282
13:24:20	17.95	18.00	17.95	-0.70	2	12277
13:24:18	17.95	18.00	18.00	-0.65	1	12275
13:24:17	17.95	18.00	18.00	-0.65	1	12274
13:24:15	17.95	18.00	17.95	-0.70	1	12273
13:24:12	17.95	18.00	18.00	-0.65	1	12272
13:24:07	17.95	18.00	18.00	-0.65	1	12271
13:24:05	17.95	18.00	18.00	-0.65	1	12270
13:24:01	17.95	18.00	18.00	-0.65	1	12269
13:23:52	17.95	18.00	18.00	-0.65	3	12268
13:23:43	17.95	18.00	18.00	-0.65	1	12265
13:23:42	17.95	18.00	17.95	-0.70	1	12264
13:23:41	17.95	18.00	18.00	-0.65	2	12263
13:23:40	17.95	18.00	18.00	-0.65	1	12261
13:23:40	17.95	18.00	18.00	-0.65	1	12260
13:23:34	17.95	18.00	18.00	-0.65	1	12259
13:23:29	17.95	18.00	18.00	-0.65	1	12258
13:23:25	17.95	18.00	18.00	-0.65	1	12257
13:23:23	17.95	18.00	18.00	-0.65	1	12256
13:23:20	17.95	18.00	18.00	-0.65	1	12255
13:23:13	17.95	18.05	17.95	-0.70	10	12254
13:23:13	17.95	18.05	17.95	-0.70	1	12244
13:23:11	17.95	18.05	18.05	-0.60	5	12243
13:23:06	18.00	18.05	17.95	-0.70	2	12238
13:23:06	18.00	18.05	18.00	-0.65	8	12236
13:23:06	18.00	18.05	18.00	-0.65	3	12228
13:23:03	18.00	18.05	18.00	-0.65	1	12225
13:23:03	18.00	18.05	18.05	-0.60	1	12224
13:23:01	18.00	18.05	18.00	-0.65	10	12223
13:23:00	18.00	18.05	18.00	-0.65	2	12213
13:22:53	18.00	18.05	18.00	-0.65	1	12211
13:22:51	18.00	18.05	18.00	-0.65	10	12210
13:22:47	18.00	18.05	18.00	-0.65	1	12200
13:22:41	18.00	18.05	18.00	-0.65	3	12199
13:22:40	18.00	18.05	18.00	-0.65	1	12196
13:22:40	18.00	18.05	18.00	-0.65	1	12195
13:22:38	18.00	18.05	18.00	-0.65	2	12194
13:22:32	18.00	18.05	18.00	-0.65	1	12192
13:22:31	18.00	18.05	18.00	-0.65	1	12191
13:22:27	18.00	18.05	18.00	-0.65	3	12190
13:22:26	18.00	18.05	18.00	-0.65	1	12187
13:22:16	18.00	18.05	18.00	-0.65	2	12186
13:22:16	18.00	18.05	18.00	-0.65	30	12184
13:22:16	18.00	18.05	18.00	-0.65	2	12154
13:22:15	18.00	18.05	18.00	-0.65	29	12152
13:22:15	18.00	18.05	18.00	-0.65	1	12123
13:22:12	18.00	18.05	18.00	-0.65	2	12122
13:22:08	18.00	18.05	18.00	-0.65	1	12120
13:22:07	18.00	18.05	18.00	-0.65	4	12119
13:22:07	18.00	18.05	18.00	-0.65	10	12115
13:22:06	18.00	18.05	18.00	-0.65	1	12105
13:22:03	18.00	18.05	18.00	-0.65	1	12104
13:22:02	18.00	18.05	18.00	-0.65	2	12103
13:22:01	18.00	18.05	18.05	-0.60	1	12101
13:22:01	18.00	18.05	18.00	-0.65	30	12100
13:22:01	18.00	18.05	18.00	-0.65	1	12070
13:21:59	18.00	18.05	18.00	-0.65	15	12069
13:21:51	18.00	18.05	18.00	-0.65	1	12054
13:21:29	18.00	18.05	18.00	-0.65	1	12053
13:21:29	18.00	18.05	18.00	-0.65	2	12052
13:21:28	18.00	18.05	18.00	-0.65	1	12050
13:21:28	18.00	18.05	18.00	-0.65	4	12049
13:21:26	18.00	18.05	18.00	-0.65	3	12045
13:21:26	18.00	18.05	18.00	-0.65	1	12042
13:21:23	18.00	18.05	18.00	-0.65	1	12041
13:21:21	18.00	18.05	18.05	-0.60	2	12040
13:21:19	18.00	18.05	18.00	-0.65	3	12038
13:21:11	18.00	18.05	18.00	-0.65	1	12035
13:21:02	18.00	18.05	18.00	-0.65	1	12034
13:20:58	18.00	18.05	18.00	-0.65	1	12033
13:20:58	18.00	18.05	18.00	-0.65	2	12032
13:20:57	18.00	18.05	18.05	-0.60	1	12030
13:20:56	18.00	18.05	18.00	-0.65	14	12029
13:20:52	18.00	18.05	18.05	-0.60	5	12015
13:20:30	18.00	18.05	18.05	-0.60	1	12010
13:20:27	18.00	18.05	18.05	-0.60	1	12009
13:20:13	18.00	18.05	18.05	-0.60	1	12008
13:20:09	18.00	18.05	18.05	-0.60	2	12007
13:19:50	18.00	18.05	18.05	-0.60	1	12005
13:19:46	18.00	18.05	18.05	-0.60	5	12004
13:19:28	18.00	18.05	18.00	-0.65	10	11999
13:19:25	18.00	18.05	18.05	-0.60	1	11989
13:19:14	18.00	18.05	18.05	-0.60	2	11988
13:19:14	18.00	18.05	18.00	-0.65	1	11986
13:19:10	18.00	18.05	18.00	-0.65	1	11985
13:19:03	18.00	18.05	18.00	-0.65	1	11984
13:18:49	18.00	18.05	18.00	-0.65	1	11983
13:18:46	18.00	18.05	18.00	-0.65	1	11982
13:18:35	18.00	18.05	18.00	-0.65	1	11981
13:18:31	18.00	18.05	18.00	-0.65	1	11980
13:18:25	18.00	18.05	18.00	-0.65	8	11979
13:18:21	18.00	18.05	18.05	-0.60	5	11971
13:18:18	18.00	18.05	18.00	-0.65	4	11966
13:18:05	18.00	18.05	18.00	-0.65	10	11962
13:18:00	18.00	18.05	18.00	-0.65	7	11952
13:17:57	18.00	18.05	18.05	-0.60	1	11945
13:17:40	18.00	18.05	18.00	-0.65	2	11944
13:17:26	18.00	18.05	18.05	-0.60	10	11942
13:17:21	18.00	18.05	18.00	-0.65	10	11932
13:16:48	18.00	18.05	18.05	-0.60	1	11922
13:16:42	18.00	18.05	18.05	-0.60	2	11921
13:16:41	18.00	18.05	18.00	-0.65	1	11919
13:16:39	18.00	18.05	18.00	-0.65	10	11918
13:16:33	18.00	18.05	18.00	-0.65	5	11908
13:16:22	18.00	18.05	18.00	-0.65	10	11903
13:16:22	18.00	18.05	18.05	-0.60	10	11893
13:16:16	18.00	18.05	18.00	-0.65	5	11883
13:16:13	18.00	18.05	18.05	-0.60	4	11878
13:16:01	18.00	18.05	18.00	-0.65	10	11874
13:15:45	18.00	18.05	18.00	-0.65	2	11864
13:15:36	18.00	18.05	18.05	-0.60	1	11862
13:15:32	18.00	18.05	18.00	-0.65	14	11861
13:15:25	18.00	18.05	18.05	-0.60	1	11847
13:15:23	18.00	18.05	18.05	-0.60	1	11846
13:15:19	18.00	18.05	18.00	-0.65	4	11845
13:15:13	18.00	18.05	18.05	-0.60	1	11841
13:15:06	18.00	18.05	18.05	-0.60	1	11840
13:15:03	18.00	18.05	18.05	-0.60	1	11839
13:14:59	18.00	18.05	18.00	-0.65	2	11838
13:14:49	18.00	18.05	18.05	-0.60	1	11836
13:14:46	18.00	18.05	18.00	-0.65	2	11835
13:14:42	18.00	18.05	18.05	-0.60	1	11833
13:14:37	18.00	18.05	18.05	-0.60	1	11832
13:14:31	18.00	18.05	18.05	-0.60	10	11831
13:14:24	18.00	18.05	18.05	-0.60	1	11821
13:14:20	18.00	18.05	18.00	-0.65	1	11820
13:14:17	18.00	18.05	18.00	-0.65	9	11819
13:14:03	18.05	18.10	18.05	-0.60	6	11810
13:14:01	18.05	18.10	18.05	-0.60	1	11804
13:14:00	18.05	18.10	18.05	-0.60	1	11803
13:14:00	18.05	18.10	18.05	-0.60	1	11802
13:13:57	18.05	18.10	18.05	-0.60	2	11801
13:13:53	18.05	18.10	18.05	-0.60	14	11799
13:13:53	18.05	18.10	18.10	-0.55	1	11785
13:13:50	18.05	18.10	18.05	-0.60	50	11784
13:13:33	18.05	18.10	18.05	-0.60	1	11734
13:13:29	18.05	18.10	18.05	-0.60	2	11733
13:13:20	18.05	18.10	18.05	-0.60	2	11731
13:13:14	18.05	18.10	18.10	-0.55	1	11729
13:13:13	18.05	18.10	18.05	-0.60	10	11728
13:13:12	18.05	18.10	18.05	-0.60	1	11718
13:13:12	18.05	18.10	18.05	-0.60	44	11717
13:13:00	18.05	18.10	18.05	-0.60	2	11673
13:12:57	18.05	18.10	18.05	-0.60	2	11671
13:12:39	18.05	18.10	18.10	-0.55	5	11669
13:12:38	18.05	18.10	18.10	-0.55	2	11664
13:12:30	18.05	18.10	18.05	-0.60	1	11662
13:12:16	18.05	18.10	18.05	-0.60	2	11661
13:12:14	18.05	18.10	18.05	-0.60	10	11659
13:12:07	18.05	18.10	18.05	-0.60	10	11649
13:11:57	18.05	18.10	18.05	-0.60	1	11639
13:11:53	18.05	18.10	18.05	-0.60	1	11638
13:11:50	18.05	18.10	18.05	-0.60	1	11637
13:11:45	18.05	18.10	18.05	-0.60	1	11636
13:11:39	18.05	18.10	18.05	-0.60	1	11635
13:11:34	18.05	18.10	18.05	-0.60	1	11634
13:11:16	18.05	18.10	18.05	-0.60	1	11633
13:11:10	18.05	18.10	18.05	-0.60	1	11632
13:10:57	18.05	18.10	18.05	-0.60	3	11631
13:10:30	18.05	18.10	18.05	-0.60	2	11628
13:10:21	18.05	18.10	18.05	-0.60	2	11626
13:10:15	18.05	18.10	18.05	-0.60	1	11624
13:10:07	18.05	18.10	18.05	-0.60	11	11623
13:10:04	18.05	18.10	18.05	-0.60	8	11612
13:09:59	18.05	18.10	18.05	-0.60	1	11604
13:09:57	18.05	18.10	18.05	-0.60	1	11603
13:09:48	18.05	18.10	18.05	-0.60	5	11602
13:09:46	18.05	18.10	18.05	-0.60	1	11597
13:08:48	18.05	18.10	18.10	-0.55	1	11596
13:08:43	18.05	18.10	18.05	-0.60	2	11595
13:08:40	18.05	18.10	18.05	-0.60	4	11593
13:08:32	18.05	18.10	18.05	-0.60	2	11589
13:08:30	18.05	18.10	18.05	-0.60	1	11587
13:08:26	18.05	18.10	18.05	-0.60	1	11586
13:08:26	18.05	18.10	18.05	-0.60	5	11585
13:07:54	18.05	18.10	18.05	-0.60	3	11580
13:07:30	18.05	18.10	18.05	-0.60	1	11577
13:07:25	18.05	18.10	18.05	-0.60	1	11576
13:07:25	18.05	18.10	18.05	-0.60	1	11575
13:07:22	18.05	18.10	18.05	-0.60	20	11574
13:06:45	18.05	18.10	18.10	-0.55	1	11554
13:06:44	18.05	18.10	18.05	-0.60	7	11553
13:06:30	18.05	18.10	18.10	-0.55	1	11546
13:06:29	18.05	18.10	18.10	-0.55	10	11545
13:05:46	18.05	18.10	18.10	-0.55	10	11535
13:05:35	18.05	18.10	18.10	-0.55	1	11525
13:05:34	18.05	18.10	18.05	-0.60	5	11524
13:05:06	18.05	18.10	18.10	-0.55	1	11519
13:04:59	18.05	18.10	18.10	-0.55	2	11518
13:04:56	18.05	18.10	18.10	-0.55	5	11516
13:04:47	18.05	18.10	18.05	-0.60	1	11511
13:04:41	18.05	18.10	18.05	-0.60	1	11510
13:04:39	18.05	18.10	18.05	-0.60	1	11509
13:03:38	18.05	18.10	18.05	-0.60	8	11508
13:03:28	18.05	18.10	18.05	-0.60	5	11500
13:03:28	18.05	18.10	18.05	-0.60	1	11495
13:03:17	18.05	18.10	18.05	-0.60	1	11494
13:03:08	18.05	18.10	18.05	-0.60	1	11493
13:03:08	18.05	18.10	18.05	-0.60	1	11492
13:03:00	18.05	18.10	18.05	-0.60	2	11491
13:02:30	18.05	18.10	18.10	-0.55	1	11489
13:02:27	18.05	18.10	18.10	-0.55	1	11488
13:02:06	18.05	18.10	18.10	-0.55	1	11487
13:01:55	18.05	18.10	18.10	-0.55	2	11486
13:01:48	18.05	18.10	18.10	-0.55	10	11484
13:01:43	18.05	18.10	18.10	-0.55	3	11474
13:01:33	18.05	18.10	18.10	-0.55	1	11471
13:01:16	18.05	18.10	18.10	-0.55	2	11470
13:01:15	18.05	18.10	18.10	-0.55	1	11468
13:01:11	18.05	18.10	18.10	-0.55	5	11467
13:00:48	18.05	18.10	18.10	-0.55	3	11462
13:00:40	18.05	18.10	18.05	-0.60	1	11459
13:00:03	18.05	18.10	18.10	-0.55	5	11458
12:59:17	18.05	18.10	18.10	-0.55	1	11453
12:59:05	18.05	18.10	18.10	-0.55	1	11452
12:58:48	18.05	18.10	18.10	-0.55	1	11451
12:58:43	18.05	18.10	18.10	-0.55	1	11450
12:58:27	18.05	18.10	18.05	-0.60	11	11449
12:58:22	18.05	18.10	18.10	-0.55	1	11438
12:58:22	18.05	18.10	18.05	-0.60	1	11437
12:58:17	18.05	18.10	18.10	-0.55	2	11436
12:58:10	18.05	18.10	18.10	-0.55	20	11434
12:57:58	18.05	18.10	18.10	-0.55	1	11414
12:57:36	18.05	18.10	18.10	-0.55	1	11413
12:57:22	18.05	18.10	18.10	-0.55	1	11412
12:57:10	18.05	18.10	18.10	-0.55	1	11411
12:57:09	18.05	18.10	18.10	-0.55	1	11410
12:57:08	18.05	18.10	18.05	-0.60	1	11409
12:56:48	18.05	18.10	18.10	-0.55	5	11408
12:56:30	18.05	18.10	18.10	-0.55	3	11403
12:56:24	18.05	18.10	18.10	-0.55	1	11400
12:56:18	18.05	18.10	18.05	-0.60	1	11399
12:55:31	18.05	18.10	18.10	-0.55	2	11398
12:55:19	18.05	18.10	18.10	-0.55	1	11396
12:55:12	18.05	18.10	18.10	-0.55	1	11395
12:55:04	18.05	18.10	18.10	-0.55	1	11394
12:54:55	18.05	18.10	18.10	-0.55	1	11393
12:54:40	18.05	18.10	18.10	-0.55	1	11392
12:54:39	18.05	18.10	18.05	-0.60	2	11391
12:54:36	18.05	18.10	18.10	-0.55	1	11389
12:54:22	18.05	18.10	18.10	-0.55	1	11388
12:54:19	18.05	18.10	18.10	-0.55	2	11387
12:54:06	18.05	18.10	18.10	-0.55	3	11385
12:54:00	18.05	18.10	18.10	-0.55	1	11382
12:53:59	18.05	18.10	18.10	-0.55	3	11381
12:53:35	18.05	18.10	18.10	-0.55	1	11378
12:53:02	18.05	18.10	18.10	-0.55	1	11377
12:52:51	18.05	18.10	18.10	-0.55	2	11376
12:52:49	18.05	18.10	18.10	-0.55	1	11374
12:52:48	18.05	18.10	18.10	-0.55	1	11373
12:52:47	18.05	18.10	18.10	-0.55	3	11372
12:52:45	18.05	18.10	18.10	-0.55	1	11369
12:51:54	18.05	18.10	18.10	-0.55	5	11368
12:51:39	18.05	18.10	18.10	-0.55	10	11363
12:51:36	18.05	18.10	18.10	-0.55	1	11353
12:51:25	18.05	18.10	18.10	-0.55	1	11352
12:51:13	18.05	18.10	18.10	-0.55	5	11351
12:50:33	18.10	18.15	18.10	-0.55	62	11346
12:50:30	18.10	18.15	18.10	-0.55	3	11284
12:50:30	18.10	18.15	18.10	-0.55	3	11281
12:50:23	18.10	18.15	18.10	-0.55	2	11278
12:49:37	18.10	18.15	18.10	-0.55	1	11276
12:49:25	18.10	18.15	18.15	-0.50	1	11275
12:49:18	18.10	18.15	18.10	-0.55	1	11274
12:49:04	18.10	18.15	18.10	-0.55	1	11273
12:48:23	18.10	18.15	18.15	-0.50	6	11272
12:47:58	18.10	18.15	18.15	-0.50	1	11266
12:47:00	18.10	18.15	18.10	-0.55	15	11265
12:46:44	18.10	18.15	18.10	-0.55	1	11250
12:46:35	18.10	18.15	18.10	-0.55	3	11249
12:46:18	18.10	18.15	18.15	-0.50	5	11246
12:45:57	18.10	18.15	18.10	-0.55	1	11241
12:45:55	18.10	18.15	18.10	-0.55	2	11240
12:45:45	18.10	18.15	18.10	-0.55	1	11238
12:45:33	18.10	18.15	18.10	-0.55	1	11237
12:45:14	18.10	18.15	18.10	-0.55	5	11236
12:44:57	18.10	18.15	18.10	-0.55	1	11231
12:44:50	18.10	18.15	18.15	-0.50	8	11230
12:44:45	18.10	18.15	18.10	-0.55	1	11222
12:44:40	18.10	18.15	18.10	-0.55	1	11221
12:44:39	18.10	18.15	18.10	-0.55	1	11220
12:44:36	18.10	18.15	18.10	-0.55	2	11219
12:44:26	18.10	18.15	18.10	-0.55	1	11217
12:44:17	18.10	18.15	18.10	-0.55	1	11216
12:44:10	18.10	18.15	18.10	-0.55	2	11215
12:44:04	18.10	18.15	18.10	-0.55	3	11213
12:43:58	18.10	18.15	18.10	-0.55	1	11210
12:43:51	18.10	18.15	18.10	-0.55	1	11209
12:43:40	18.10	18.15	18.10	-0.55	3	11208
12:43:24	18.10	18.15	18.15	-0.50	2	11205
12:43:24	18.10	18.15	18.10	-0.55	3	11203
12:43:13	18.10	18.15	18.10	-0.55	3	11200
12:43:07	18.10	18.15	18.10	-0.55	1	11197
12:43:01	18.10	18.15	18.10	-0.55	1	11196
12:42:52	18.10	18.15	18.10	-0.55	1	11195
12:42:49	18.10	18.15	18.10	-0.55	10	11194
12:42:42	18.10	18.15	18.10	-0.55	1	11184
12:42:11	18.10	18.15	18.10	-0.55	3	11183
12:41:54	18.10	18.15	18.10	-0.55	1	11180
12:41:50	18.10	18.15	18.10	-0.55	7	11179
12:41:43	18.10	18.15	18.10	-0.55	1	11172
12:41:39	18.10	18.15	18.15	-0.50	1	11171
12:41:38	18.10	18.15	18.10	-0.55	5	11170
12:41:15	18.10	18.15	18.15	-0.50	1	11165
12:40:42	18.10	18.15	18.10	-0.55	2	11164
12:40:33	18.10	18.15	18.15	-0.50	2	11162
12:39:12	18.10	18.15	18.15	-0.50	5	11160
12:38:15	18.10	18.15	18.15	-0.50	1	11155
12:38:03	18.10	18.15	18.10	-0.55	20	11154
12:37:52	18.10	18.15	18.15	-0.50	2	11134
12:37:09	18.10	18.15	18.10	-0.55	1	11132
12:37:06	18.10	18.15	18.10	-0.55	1	11131
12:37:04	18.10	18.15	18.10	-0.55	10	11130
12:36:53	18.10	18.15	18.15	-0.50	1	11120
12:36:52	18.10	18.15	18.15	-0.50	3	11119
12:36:22	18.10	18.15	18.10	-0.55	3	11116
12:36:02	18.05	18.10	18.10	-0.55	7	11113
12:36:00	18.05	18.10	18.10	-0.55	1	11106
12:35:50	18.05	18.10	18.10	-0.55	1	11105
12:35:40	18.10	18.15	18.10	-0.55	2	11104
12:35:34	18.10	18.15	18.10	-0.55	1	11102
12:35:30	18.10	18.15	18.10	-0.55	2	11101
12:35:29	18.10	18.15	18.10	-0.55	1	11099
12:35:29	18.10	18.15	18.10	-0.55	3	11098
12:35:29	18.05	18.10	18.10	-0.55	1	11095
12:35:29	18.05	18.10	18.10	-0.55	100	11094
12:35:02	18.05	18.10	18.05	-0.60	1	10994
12:35:00	18.05	18.10	18.05	-0.60	20	10993
12:34:59	18.05	18.10	18.05	-0.60	15	10973
12:34:51	18.05	18.10	18.05	-0.60	25	10958
12:34:20	18.05	18.10	18.05	-0.60	2	10933
12:33:40	18.05	18.10	18.05	-0.60	1	10931
12:33:33	18.05	18.10	18.05	-0.60	1	10930
12:33:24	18.05	18.10	18.05	-0.60	1	10929
12:32:55	18.05	18.10	18.05	-0.60	1	10928
12:32:47	18.05	18.10	18.10	-0.55	3	10927
12:32:32	18.05	18.10	18.10	-0.55	1	10924
12:32:27	18.05	18.10	18.10	-0.55	1	10923
12:32:23	18.05	18.10	18.10	-0.55	2	10922
12:31:57	18.05	18.10	18.10	-0.55	1	10920
12:31:25	18.05	18.10	18.10	-0.55	10	10919
12:31:17	18.05	18.10	18.10	-0.55	1	10909
12:30:22	18.05	18.10	18.05	-0.60	1	10908
12:30:11	18.05	18.10	18.10	-0.55	5	10907
12:30:11	18.05	18.10	18.10	-0.55	1	10902
12:29:22	18.05	18.10	18.10	-0.55	1	10901
12:28:40	18.05	18.10	18.05	-0.60	1	10900
12:28:38	18.05	18.10	18.05	-0.60	2	10899
12:28:37	18.00	18.05	18.05	-0.60	75	10897
12:28:37	18.00	18.05	18.05	-0.60	3	10822
12:28:02	18.00	18.05	18.05	-0.60	2	10819
12:28:01	18.00	18.05	18.00	-0.65	4	10817
12:27:38	18.00	18.05	18.00	-0.65	2	10813
12:26:53	18.00	18.05	18.00	-0.65	10	10811
12:26:41	18.00	18.05	18.05	-0.60	2	10801
12:26:25	18.00	18.05	18.05	-0.60	1	10799
12:26:22	18.00	18.05	18.00	-0.65	3	10798
12:26:11	18.00	18.05	18.00	-0.65	3	10795
12:26:03	18.00	18.05	18.00	-0.65	3	10792
12:25:55	18.00	18.05	18.05	-0.60	1	10789
12:25:18	18.00	18.05	18.05	-0.60	1	10788
12:24:37	18.00	18.05	18.05	-0.60	1	10787
12:24:19	18.00	18.05	18.05	-0.60	1	10786
12:23:24	18.00	18.05	18.05	-0.60	1	10785
12:23:14	18.00	18.05	18.05	-0.60	1	10784
12:23:01	18.00	18.05	18.05	-0.60	1	10783
12:22:34	18.00	18.05	18.05	-0.60	2	10782
12:22:20	18.00	18.05	18.00	-0.65	5	10780
12:22:06	18.00	18.05	18.05	-0.60	1	10775
12:22:02	18.00	18.05	18.00	-0.65	1	10774
12:22:00	18.00	18.05	18.00	-0.65	10	10773
12:21:24	18.00	18.05	18.00	-0.65	3	10763
12:21:23	18.00	18.05	18.00	-0.65	10	10760
12:21:20	18.00	18.05	18.05	-0.60	1	10750
12:20:30	18.00	18.05	18.00	-0.65	3	10749
12:20:22	18.00	18.05	18.00	-0.65	8	10746
12:19:56	18.00	18.05	18.05	-0.60	1	10738
12:19:55	18.00	18.05	18.05	-0.60	1	10737
12:19:43	18.00	18.05	18.00	-0.65	2	10736
12:19:28	18.00	18.05	18.00	-0.65	10	10734
12:19:09	17.95	18.00	18.00	-0.65	54	10724
12:19:09	17.95	18.00	18.00	-0.65	5	10670
12:18:43	17.95	18.00	17.95	-0.70	1	10665
12:18:34	17.95	18.00	17.95	-0.70	1	10664
12:18:29	17.95	18.00	18.00	-0.65	5	10663
12:18:26	17.95	18.00	18.00	-0.65	2	10658
12:18:18	17.95	18.00	18.00	-0.65	1	10656
12:17:57	17.95	18.00	18.00	-0.65	1	10655
12:17:55	17.95	18.00	18.00	-0.65	1	10654
12:17:50	17.95	18.00	18.00	-0.65	10	10653
12:17:44	17.95	18.00	18.00	-0.65	1	10643
12:17:31	17.95	18.00	18.00	-0.65	1	10642
12:17:24	17.95	18.00	18.00	-0.65	1	10641
12:16:50	17.95	18.00	18.00	-0.65	1	10640
12:16:50	17.95	18.00	18.00	-0.65	1	10639
12:16:20	17.95	18.00	18.00	-0.65	1	10638
12:16:10	17.95	18.00	18.00	-0.65	1	10637
12:16:04	17.95	18.00	18.00	-0.65	2	10636
12:15:45	17.95	18.00	17.95	-0.70	2	10634
12:15:40	17.95	18.00	17.95	-0.70	20	10632
12:15:21	17.95	18.00	18.00	-0.65	1	10612
12:15:17	17.95	18.00	18.00	-0.65	1	10611
12:14:59	17.95	18.00	18.00	-0.65	1	10610
12:14:57	17.95	18.00	18.00	-0.65	1	10609
12:14:56	17.95	18.00	18.00	-0.65	1	10608
12:14:28	17.90	17.95	18.00	-0.65	36	10607
12:14:28	17.90	17.95	17.95	-0.70	64	10571
12:14:26	17.90	17.95	17.95	-0.70	1	10507
12:14:17	17.90	17.95	17.95	-0.70	2	10506
12:14:15	17.90	17.95	17.95	-0.70	3	10504
12:14:05	17.90	17.95	17.95	-0.70	5	10501
12:14:00	17.90	17.95	17.95	-0.70	3	10496
12:13:53	17.90	17.95	17.90	-0.75	5	10493
12:13:52	17.90	17.95	17.95	-0.70	1	10488
12:13:51	17.90	17.95	17.90	-0.75	1	10487
12:13:31	17.90	17.95	17.90	-0.75	7	10486
12:13:25	17.90	17.95	17.90	-0.75	4	10479
12:12:30	17.90	17.95	17.90	-0.75	1	10475
12:12:24	17.90	17.95	17.90	-0.75	3	10474
12:12:23	17.90	17.95	17.90	-0.75	2	10471
12:12:10	17.90	17.95	17.90	-0.75	1	10469
12:12:03	17.90	17.95	17.90	-0.75	10	10468
12:12:01	17.90	17.95	17.90	-0.75	10	10458
12:12:00	17.90	17.95	17.95	-0.70	1	10448
12:11:39	17.90	17.95	17.90	-0.75	4	10447
12:11:38	17.90	17.95	17.95	-0.70	3	10443
12:11:35	17.90	17.95	17.90	-0.75	1	10440
12:11:33	17.90	17.95	17.95	-0.70	1	10439
12:11:32	17.90	17.95	17.90	-0.75	2	10438
12:11:19	17.90	17.95	17.90	-0.75	10	10436
12:10:38	17.90	17.95	17.95	-0.70	3	10426
12:10:37	17.90	17.95	17.90	-0.75	100	10423
12:10:11	17.90	17.95	17.90	-0.75	10	10323
12:10:02	17.90	17.95	17.90	-0.75	9	10313
12:09:57	17.90	17.95	17.90	-0.75	5	10304
12:09:53	17.90	17.95	17.90	-0.75	1	10299
12:09:38	17.90	17.95	17.90	-0.75	15	10298
12:09:38	17.90	17.95	17.95	-0.70	1	10283
12:09:34	17.90	17.95	17.90	-0.75	6	10282
12:09:25	17.90	17.95	17.90	-0.75	5	10276
12:09:11	17.90	17.95	17.90	-0.75	10	10271
12:09:00	17.90	17.95	17.90	-0.75	1	10261
12:08:56	17.90	17.95	17.95	-0.70	1	10260
12:08:51	17.90	17.95	17.95	-0.70	1	10259
12:08:23	17.90	17.95	17.95	-0.70	1	10258
12:07:46	17.90	17.95	17.95	-0.70	1	10257
12:07:35	17.90	17.95	17.95	-0.70	1	10256
12:07:32	17.90	17.95	17.95	-0.70	1	10255
12:07:20	17.90	17.95	17.95	-0.70	1	10254
12:07:19	17.90	17.95	17.95	-0.70	2	10253
12:07:17	17.90	17.95	17.95	-0.70	10	10251
12:07:04	17.90	17.95	17.95	-0.70	10	10241
12:07:03	17.95	18.00	17.95	-0.70	32	10231
12:07:03	17.95	18.00	17.95	-0.70	21	10199
12:07:03	17.95	18.00	17.95	-0.70	2	10178
12:07:03	17.95	18.00	17.95	-0.70	27	10176
12:07:00	17.95	18.00	17.95	-0.70	15	10149
12:06:48	17.95	18.00	17.95	-0.70	1	10134
12:06:48	17.95	18.00	17.95	-0.70	15	10133
12:06:38	17.95	18.00	17.95	-0.70	1	10118
12:06:24	17.95	18.00	18.00	-0.65	5	10117
12:06:06	17.95	18.00	17.95	-0.70	100	10112
12:05:28	17.95	18.00	17.95	-0.70	1	10012
12:05:22	17.95	18.00	17.95	-0.70	1	10011
12:05:19	17.95	18.00	17.95	-0.70	1	10010
12:04:31	17.95	18.00	17.95	-0.70	1	10009
12:04:24	17.95	18.00	18.00	-0.65	3	10008
12:03:58	17.95	18.00	17.95	-0.70	2	10005
12:03:31	17.95	18.00	18.00	-0.65	1	10003
12:03:08	17.95	18.00	18.00	-0.65	2	10002
12:02:57	17.95	18.00	18.00	-0.65	5	10000
12:02:48	17.95	18.00	18.00	-0.65	20	9995
12:02:44	17.95	18.00	18.00	-0.65	3	9975
12:02:32	17.95	18.00	18.00	-0.65	5	9972
12:02:13	17.95	18.00	18.00	-0.65	3	9967
12:02:10	17.95	18.00	18.00	-0.65	1	9964
12:02:10	17.95	18.00	18.00	-0.65	5	9963
12:01:45	17.95	18.00	18.00	-0.65	5	9958
12:01:44	17.95	18.00	18.00	-0.65	10	9953
12:01:43	17.95	18.00	17.95	-0.70	1	9943
12:01:03	17.95	18.00	17.95	-0.70	3	9942
12:00:57	17.95	18.00	17.95	-0.70	1	9939
12:00:42	17.95	18.00	17.95	-0.70	6	9938
11:59:35	17.95	18.00	18.00	-0.65	1	9932
11:59:29	17.95	18.00	18.00	-0.65	5	9931
11:59:26	17.95	18.00	18.00	-0.65	1	9926
11:59:20	17.95	18.00	18.00	-0.65	1	9925
11:59:17	17.95	18.00	18.00	-0.65	1	9924
11:59:17	17.95	18.00	18.00	-0.65	2	9923
11:59:09	17.95	18.00	18.00	-0.65	10	9921
11:59:06	17.95	18.00	18.00	-0.65	1	9911
11:59:01	17.95	18.00	18.00	-0.65	100	9910
11:58:35	17.95	18.00	18.00	-0.65	10	9810
11:58:14	17.95	18.00	18.00	-0.65	1	9800
11:58:00	17.95	18.00	18.00	-0.65	10	9799
11:57:35	17.95	18.00	18.00	-0.65	2	9789
11:57:20	17.95	18.00	18.00	-0.65	10	9787
11:57:16	17.95	18.00	17.95	-0.70	1	9777
11:56:56	17.95	18.00	18.00	-0.65	1	9776
11:56:06	17.95	18.00	18.00	-0.65	2	9775
11:55:57	17.95	18.00	18.00	-0.65	1	9773
11:55:49	17.95	18.00	18.00	-0.65	3	9772
11:55:09	17.95	18.00	18.00	-0.65	5	9769
11:54:40	17.95	18.00	18.00	-0.65	2	9764
11:53:49	17.95	18.00	17.95	-0.70	2	9762
11:53:41	17.95	18.00	17.95	-0.70	16	9760
11:53:40	18.00	18.05	18.00	-0.65	17	9744
11:53:40	18.00	18.05	18.00	-0.65	84	9727
11:53:40	18.00	18.05	18.00	-0.65	1	9643
11:53:33	18.00	18.05	18.00	-0.65	1	9642
11:53:30	18.00	18.05	18.00	-0.65	1	9641
11:53:12	18.00	18.05	18.00	-0.65	4	9640
11:53:03	18.00	18.05	18.00	-0.65	1	9636
11:52:58	18.00	18.05	18.00	-0.65	1	9635
11:52:55	18.00	18.05	18.00	-0.65	1	9634
11:52:52	18.00	18.05	18.00	-0.65	1	9633
11:52:48	18.00	18.05	18.00	-0.65	1	9632
11:52:35	18.00	18.05	18.00	-0.65	10	9631
11:52:22	18.00	18.05	18.00	-0.65	1	9621
11:52:22	18.00	18.05	18.05	-0.60	1	9620
11:52:12	18.00	18.05	18.00	-0.65	2	9619
11:52:02	18.00	18.05	18.05	-0.60	1	9617
11:51:54	18.00	18.05	18.00	-0.65	3	9616
11:51:50	18.00	18.05	18.00	-0.65	1	9613
11:51:46	18.00	18.05	18.00	-0.65	5	9612
11:51:34	18.00	18.05	18.00	-0.65	1	9607
11:51:32	18.00	18.05	18.00	-0.65	37	9606
11:50:59	18.00	18.05	18.00	-0.65	5	9569
11:50:16	18.00	18.05	18.00	-0.65	2	9564
11:50:09	18.00	18.05	18.05	-0.60	2	9562
11:49:58	18.00	18.05	18.00	-0.65	5	9560
11:49:57	18.00	18.05	18.00	-0.65	3	9555
11:49:54	18.00	18.05	18.00	-0.65	1	9552
11:49:54	18.00	18.05	18.00	-0.65	2	9551
11:49:51	18.00	18.05	18.00	-0.65	1	9549
11:49:46	18.00	18.05	18.00	-0.65	2	9548
11:49:41	18.00	18.05	18.00	-0.65	1	9546
11:49:39	18.00	18.05	18.00	-0.65	1	9545
11:49:28	18.00	18.05	18.00	-0.65	2	9544
11:48:52	18.00	18.05	18.00	-0.65	1	9542
11:48:52	18.00	18.05	18.00	-0.65	20	9541
11:47:50	18.00	18.05	18.05	-0.60	1	9521
11:47:14	18.00	18.05	18.00	-0.65	2	9520
11:46:48	18.00	18.05	18.00	-0.65	1	9518
11:46:11	18.00	18.05	18.00	-0.65	4	9517
11:45:03	18.00	18.05	18.00	-0.65	10	9513
11:44:12	18.00	18.05	18.05	-0.60	1	9503
11:43:46	18.00	18.05	18.05	-0.60	3	9502
11:43:10	18.00	18.05	18.05	-0.60	2	9499
11:42:42	18.00	18.05	18.05	-0.60	2	9497
11:41:53	18.00	18.05	18.05	-0.60	20	9495
11:41:05	18.00	18.05	18.05	-0.60	3	9475
11:40:07	18.00	18.05	18.05	-0.60	2	9472
11:39:49	18.00	18.05	18.05	-0.60	3	9470
11:39:36	18.00	18.05	18.05	-0.60	1	9467
11:39:26	18.00	18.05	18.00	-0.65	30	9466
11:38:58	18.00	18.05	18.00	-0.65	8	9436
11:38:49	18.00	18.05	18.00	-0.65	2	9428
11:38:42	18.00	18.05	18.00	-0.65	5	9426
11:38:38	18.00	18.05	18.00	-0.65	1	9421
11:38:36	18.00	18.05	18.05	-0.60	2	9420
11:38:30	18.00	18.05	18.05	-0.60	1	9418
11:37:56	18.00	18.05	18.00	-0.65	3	9417
11:37:50	18.00	18.05	18.00	-0.65	5	9414
11:37:42	18.00	18.05	18.05	-0.60	5	9409
11:37:41	18.00	18.05	18.00	-0.65	4	9404
11:37:36	18.00	18.05	18.00	-0.65	1	9400
11:37:36	18.00	18.05	18.00	-0.65	3	9399
11:37:25	18.00	18.05	18.00	-0.65	5	9396
11:36:57	18.00	18.05	18.00	-0.65	1	9391
11:36:48	18.00	18.05	18.00	-0.65	4	9390
11:36:41	18.00	18.05	18.00	-0.65	2	9386
11:36:15	18.00	18.05	18.00	-0.65	2	9384
11:36:11	18.00	18.05	18.05	-0.60	1	9382
11:36:09	18.00	18.05	18.00	-0.65	6	9381
11:35:33	18.00	18.05	18.05	-0.60	1	9375
11:35:22	18.00	18.05	18.00	-0.65	1	9374
11:35:16	17.95	18.00	18.00	-0.65	113	9373
11:35:16	17.95	18.00	18.00	-0.65	2	9260
11:35:06	17.95	18.00	18.00	-0.65	3	9258
11:34:48	17.95	18.00	18.00	-0.65	1	9255
11:34:42	17.95	18.00	18.00	-0.65	1	9254
11:34:30	17.95	18.00	18.00	-0.65	2	9253
11:34:28	17.95	18.00	18.00	-0.65	1	9251
11:34:02	17.95	18.00	18.00	-0.65	10	9250
11:33:51	17.95	18.00	18.00	-0.65	2	9240
11:33:46	17.95	18.00	18.00	-0.65	1	9238
11:33:40	17.95	18.00	18.00	-0.65	1	9237
11:33:31	17.95	18.00	18.00	-0.65	1	9236
11:33:26	17.95	18.00	18.00	-0.65	1	9235
11:33:24	17.95	18.00	18.00	-0.65	1	9234
11:33:13	17.95	18.00	18.00	-0.65	24	9233
11:33:12	17.95	18.00	18.00	-0.65	1	9209
11:33:10	17.95	18.00	18.00	-0.65	1	9208
11:33:09	17.95	18.00	18.00	-0.65	1	9207
11:33:08	17.95	18.00	18.00	-0.65	1	9206
11:33:02	17.95	18.00	18.00	-0.65	6	9205
11:32:47	17.95	18.00	17.95	-0.70	2	9199
11:32:38	17.95	18.00	18.00	-0.65	2	9197
11:32:27	17.95	18.00	18.00	-0.65	5	9195
11:32:09	17.95	18.00	17.95	-0.70	2	9190
11:31:54	17.95	18.00	18.00	-0.65	1	9188
11:31:51	17.95	18.00	18.00	-0.65	1	9187
11:31:42	17.95	18.00	17.95	-0.70	5	9186
11:31:33	17.95	18.00	17.95	-0.70	1	9181
11:31:21	17.95	18.00	17.95	-0.70	1	9180
11:31:21	17.95	18.00	18.00	-0.65	2	9179
11:31:19	17.95	18.00	18.00	-0.65	1	9177
11:31:05	17.95	18.00	18.00	-0.65	5	9176
11:31:03	18.00	18.05	18.00	-0.65	318	9171
11:31:03	18.00	18.05	18.00	-0.65	2	8853
11:31:03	18.00	18.05	18.00	-0.65	2	8851
11:31:03	18.00	18.05	18.00	-0.65	340	8849
11:31:03	18.00	18.05	18.00	-0.65	2	8509
11:31:00	18.00	18.05	18.00	-0.65	16	8507
11:31:00	18.00	18.05	18.05	-0.60	3	8491
11:31:00	18.00	18.05	18.00	-0.65	12	8488
11:30:48	18.00	18.05	18.00	-0.65	5	8476
11:30:48	18.00	18.05	18.05	-0.60	3	8471
11:30:47	18.00	18.05	18.00	-0.65	1	8468
11:30:44	18.00	18.05	18.00	-0.65	100	8467
11:30:07	18.00	18.05	18.00	-0.65	8	8367
11:29:58	18.00	18.05	18.00	-0.65	103	8359
11:29:54	18.00	18.05	18.00	-0.65	4	8256
11:29:37	18.00	18.05	18.00	-0.65	1	8252
11:29:27	18.00	18.05	18.05	-0.60	5	8251
11:28:59	18.00	18.05	18.05	-0.60	3	8246
11:28:22	18.00	18.05	18.05	-0.60	1	8243
11:28:08	18.00	18.05	18.00	-0.65	31	8242
11:28:04	18.00	18.05	18.05	-0.60	3	8211
11:27:57	18.00	18.05	18.00	-0.65	2	8208
11:27:48	18.00	18.05	18.05	-0.60	1	8206
11:27:15	18.00	18.05	18.00	-0.65	5	8205
11:27:01	18.00	18.05	18.00	-0.65	1	8200
11:26:58	18.00	18.05	18.05	-0.60	3	8199
11:25:58	18.00	18.05	18.05	-0.60	2	8196
11:25:48	18.00	18.05	18.05	-0.60	1	8194
11:25:18	18.00	18.05	18.05	-0.60	10	8193
11:25:15	18.00	18.05	18.05	-0.60	1	8183
11:24:38	18.00	18.05	18.05	-0.60	4	8182
11:24:06	18.00	18.05	18.05	-0.60	8	8178
11:24:00	18.00	18.05	18.05	-0.60	3	8170
11:23:29	18.00	18.05	18.05	-0.60	3	8167
11:23:14	18.00	18.05	18.00	-0.65	2	8164
11:23:04	18.00	18.05	18.00	-0.65	5	8162
11:22:25	18.00	18.05	18.00	-0.65	1	8157
11:22:22	18.00	18.05	18.00	-0.65	5	8156
11:22:05	18.00	18.05	18.00	-0.65	5	8151
11:21:57	18.00	18.05	18.05	-0.60	1	8146
11:21:51	18.00	18.05	18.05	-0.60	1	8145
11:21:10	18.00	18.05	18.00	-0.65	1	8144
11:21:04	18.00	18.05	18.00	-0.65	4	8143
11:20:58	18.00	18.05	18.00	-0.65	1	8139
11:20:55	18.00	18.05	18.00	-0.65	2	8138
11:20:45	18.00	18.05	18.05	-0.60	5	8136
11:20:19	18.00	18.05	18.00	-0.65	1	8131
11:20:08	18.00	18.05	18.00	-0.65	6	8130
11:20:07	18.00	18.05	18.05	-0.60	5	8124
11:19:58	18.00	18.05	18.00	-0.65	1	8119
11:19:51	18.00	18.05	18.05	-0.60	2	8118
11:19:44	18.00	18.05	18.05	-0.60	5	8116
11:19:31	18.00	18.05	18.05	-0.60	1	8111
11:19:28	18.00	18.05	18.05	-0.60	1	8110
11:19:02	18.05	18.10	18.05	-0.60	8	8109
11:19:02	18.05	18.10	18.05	-0.60	9	8101
11:19:02	18.05	18.10	18.10	-0.55	20	8092
11:18:20	18.05	18.10	18.05	-0.60	1	8072
11:18:01	18.05	18.10	18.05	-0.60	1	8071
11:17:38	18.05	18.10	18.05	-0.60	1	8070
11:17:23	18.00	18.05	18.05	-0.60	25	8069
11:17:06	18.00	18.05	18.05	-0.60	1	8044
11:17:00	18.00	18.05	18.05	-0.60	1	8043
11:16:57	18.00	18.05	18.05	-0.60	2	8042
11:16:46	18.00	18.05	18.05	-0.60	1	8040
11:16:43	18.00	18.05	18.05	-0.60	1	8039
11:16:42	18.00	18.05	18.05	-0.60	10	8038
11:16:31	18.00	18.05	18.05	-0.60	8	8028
11:16:31	18.00	18.05	18.00	-0.65	40	8020
11:16:29	18.00	18.05	18.05	-0.60	3	7980
11:16:23	18.00	18.05	18.05	-0.60	2	7977
11:15:50	18.00	18.05	18.00	-0.65	1	7975
11:15:12	18.00	18.05	18.05	-0.60	1	7974
11:14:51	18.00	18.05	18.05	-0.60	1	7973
11:14:51	18.00	18.05	18.05	-0.60	3	7972
11:13:59	18.00	18.05	18.05	-0.60	1	7969
11:13:44	18.00	18.05	18.05	-0.60	1	7968
11:13:33	18.00	18.05	18.05	-0.60	2	7967
11:13:32	18.00	18.05	18.05	-0.60	1	7965
11:13:28	18.00	18.05	18.05	-0.60	1	7964
11:13:13	18.00	18.05	18.05	-0.60	1	7963
11:13:12	18.00	18.05	18.05	-0.60	1	7962
11:12:59	18.00	18.05	18.05	-0.60	2	7961
11:12:46	18.00	18.05	18.05	-0.60	1	7959
11:12:39	18.00	18.05	18.05	-0.60	5	7958
11:12:06	18.00	18.05	18.05	-0.60	10	7953
11:11:57	18.00	18.05	18.05	-0.60	5	7943
11:11:36	18.00	18.05	18.00	-0.65	10	7938
11:11:24	18.00	18.05	18.05	-0.60	2	7928
11:11:24	18.00	18.05	18.00	-0.65	5	7926
11:11:15	18.00	18.05	18.05	-0.60	1	7921
11:11:05	18.00	18.05	18.00	-0.65	5	7920
11:10:48	18.00	18.05	18.05	-0.60	1	7915
11:10:46	18.00	18.05	18.05	-0.60	2	7914
11:10:32	18.00	18.05	18.05	-0.60	3	7912
11:10:32	18.00	18.05	18.05	-0.60	1	7909
11:10:25	18.00	18.05	18.05	-0.60	1	7908
11:10:21	18.00	18.05	18.05	-0.60	10	7907
11:10:01	18.00	18.05	18.05	-0.60	1	7897
11:10:00	18.00	18.05	18.05	-0.60	1	7896
11:09:58	18.00	18.05	18.05	-0.60	2	7895
11:09:56	18.00	18.05	18.05	-0.60	3	7893
11:09:53	18.00	18.05	18.05	-0.60	5	7890
11:09:47	18.00	18.05	18.05	-0.60	3	7885
11:09:39	18.00	18.05	18.05	-0.60	6	7882
11:09:31	18.00	18.05	18.05	-0.60	5	7876
11:09:22	18.00	18.05	18.05	-0.60	5	7871
11:08:55	18.00	18.05	18.05	-0.60	1	7866
11:08:49	18.00	18.05	18.05	-0.60	2	7865
11:08:39	18.00	18.05	18.00	-0.65	1	7863
11:08:33	18.00	18.05	18.00	-0.65	1	7862
11:08:33	18.00	18.05	18.00	-0.65	22	7861
11:08:08	18.00	18.05	18.00	-0.65	1	7839
11:07:57	18.00	18.05	18.00	-0.65	1	7838
11:07:29	18.00	18.05	18.00	-0.65	2	7837
11:07:17	18.00	18.05	18.00	-0.65	1	7835
11:07:12	18.00	18.05	18.05	-0.60	2	7834
11:06:45	18.00	18.05	18.05	-0.60	1	7832
11:06:35	18.00	18.05	18.05	-0.60	1	7831
11:06:30	18.00	18.05	18.05	-0.60	5	7830
11:06:21	18.00	18.05	18.05	-0.60	1	7825
11:06:19	18.00	18.05	18.05	-0.60	1	7824
11:06:11	18.00	18.05	18.05	-0.60	1	7823
11:06:06	18.00	18.05	18.05	-0.60	2	7822
11:06:03	18.00	18.05	18.05	-0.60	40	7820
11:06:02	18.00	18.05	18.05	-0.60	20	7780
11:06:00	18.00	18.05	18.05	-0.60	1	7760
11:05:21	18.00	18.05	18.05	-0.60	1	7759
11:05:18	18.00	18.05	18.05	-0.60	1	7758
11:05:15	18.00	18.05	18.05	-0.60	2	7757
11:05:15	18.00	18.05	18.05	-0.60	2	7755
11:04:59	18.00	18.05	18.05	-0.60	10	7753
11:04:51	18.00	18.05	18.05	-0.60	5	7743
11:04:49	18.00	18.05	18.05	-0.60	1	7738
11:04:35	18.00	18.05	18.00	-0.65	1	7737
11:04:30	18.00	18.05	18.05	-0.60	7	7736
11:04:06	18.00	18.05	18.05	-0.60	1	7729
11:03:56	18.00	18.05	18.05	-0.60	1	7728
11:03:50	18.00	18.05	18.05	-0.60	1	7727
11:03:15	18.00	18.05	18.00	-0.65	3	7726
11:03:00	18.00	18.05	18.00	-0.65	10	7723
11:02:46	18.00	18.05	18.05	-0.60	1	7713
11:02:46	18.00	18.05	18.00	-0.65	2	7712
11:02:29	18.00	18.05	18.05	-0.60	2	7710
11:02:27	18.00	18.05	18.05	-0.60	3	7708
11:02:26	18.00	18.05	18.00	-0.65	9	7705
11:02:26	18.00	18.05	18.05	-0.60	5	7696
11:02:25	18.00	18.05	18.05	-0.60	5	7691
11:02:25	18.00	18.05	18.05	-0.60	5	7686
11:02:20	18.00	18.05	18.05	-0.60	5	7681
11:01:58	18.00	18.05	18.05	-0.60	3	7676
11:01:58	18.00	18.05	18.05	-0.60	5	7673
11:01:46	18.00	18.05	18.05	-0.60	5	7668
11:01:38	18.00	18.05	18.05	-0.60	2	7663
11:01:32	18.00	18.05	18.05	-0.60	3	7661
11:01:32	18.00	18.05	18.00	-0.65	30	7658
11:01:30	18.00	18.05	18.05	-0.60	4	7628
11:01:21	18.00	18.05	18.05	-0.60	4	7624
11:01:02	18.00	18.05	18.05	-0.60	2	7620
11:00:59	18.00	18.05	18.05	-0.60	1	7618
11:00:58	18.00	18.05	18.05	-0.60	1	7617
11:00:39	18.00	18.05	18.05	-0.60	5	7616
11:00:39	18.00	18.05	18.00	-0.65	4	7611
11:00:39	18.00	18.05	18.00	-0.65	10	7607
11:00:21	18.05	18.10	18.05	-0.60	449	7597
11:00:21	18.05	18.10	18.05	-0.60	20	7148
10:59:47	18.05	18.10	18.05	-0.60	1	7128
10:59:47	18.05	18.10	18.10	-0.55	1	7127
10:59:28	18.05	18.10	18.10	-0.55	1	7126
10:59:12	18.05	18.10	18.10	-0.55	20	7125
10:59:09	18.05	18.10	18.05	-0.60	4	7105
10:59:00	18.05	18.10	18.10	-0.55	1	7101
10:58:49	18.05	18.10	18.10	-0.55	2	7100
10:58:35	18.05	18.10	18.10	-0.55	15	7098
10:58:26	18.05	18.10	18.10	-0.55	3	7083
10:58:25	18.05	18.10	18.10	-0.55	3	7080
10:58:19	18.05	18.10	18.10	-0.55	3	7077
10:58:17	18.05	18.10	18.05	-0.60	3	7074
10:57:54	18.05	18.10	18.10	-0.55	1	7071
10:57:53	18.05	18.10	18.10	-0.55	1	7070
10:57:51	18.05	18.10	18.10	-0.55	20	7069
10:56:25	18.05	18.10	18.10	-0.55	1	7049
10:56:22	18.05	18.10	18.05	-0.60	1	7048
10:56:22	18.05	18.10	18.05	-0.60	11	7047
10:56:14	18.05	18.10	18.10	-0.55	1	7036
10:55:59	18.05	18.10	18.05	-0.60	2	7035
10:55:58	18.05	18.10	18.10	-0.55	1	7033
10:55:29	18.05	18.10	18.05	-0.60	1	7032
10:55:16	18.05	18.10	18.10	-0.55	1	7031
10:55:15	18.05	18.10	18.10	-0.55	10	7030
10:54:58	18.05	18.10	18.10	-0.55	1	7020
10:54:27	18.05	18.10	18.10	-0.55	1	7019
10:54:18	18.05	18.10	18.10	-0.55	1	7018
10:53:38	18.10	18.15	18.10	-0.55	1	7017
10:53:23	18.10	18.15	18.10	-0.55	1	7016
10:53:18	18.10	18.15	18.10	-0.55	1	7015
10:53:14	18.05	18.10	18.10	-0.55	20	7014
10:52:35	18.10	18.15	18.10	-0.55	1	6994
10:52:31	18.10	18.15	18.10	-0.55	1	6993
10:52:24	18.05	18.10	18.10	-0.55	2	6992
10:52:16	18.05	18.10	18.10	-0.55	5	6990
10:52:15	18.10	18.15	18.10	-0.55	160	6985
10:52:14	18.10	18.15	18.10	-0.55	20	6825
10:51:48	18.10	18.15	18.15	-0.50	3	6805
10:51:41	18.10	18.15	18.15	-0.50	1	6802
10:51:31	18.10	18.15	18.10	-0.55	1	6801
10:51:10	18.10	18.15	18.15	-0.50	1	6800
10:50:31	18.10	18.15	18.15	-0.50	5	6799
10:50:21	18.10	18.15	18.10	-0.55	1	6794
10:49:55	18.10	18.15	18.15	-0.50	1	6793
10:49:20	18.10	18.15	18.15	-0.50	15	6792
10:49:20	18.10	18.15	18.10	-0.55	25	6777
10:49:15	18.10	18.15	18.10	-0.55	40	6752
10:48:57	18.10	18.15	18.15	-0.50	1	6712
10:48:47	18.10	18.15	18.10	-0.55	1	6711
10:48:39	18.10	18.15	18.10	-0.55	1	6710
10:47:48	18.10	18.15	18.10	-0.55	2	6709
10:46:47	18.10	18.15	18.10	-0.55	4	6707
10:46:24	18.10	18.15	18.10	-0.55	2	6703
10:46:10	18.10	18.15	18.15	-0.50	1	6701
10:44:58	18.10	18.15	18.15	-0.50	2	6700
10:44:22	18.10	18.15	18.10	-0.55	30	6698
10:43:01	18.15	18.20	18.15	-0.50	13	6668
10:42:31	18.10	18.20	18.20	-0.45	3	6655
10:42:19	18.15	18.20	18.15	-0.50	1	6652
10:42:13	18.15	18.20	18.15	-0.50	10	6651
10:41:48	18.10	18.20	18.10	-0.55	7	6641
10:41:32	18.10	18.20	18.20	-0.45	1	6634
10:41:17	18.10	18.20	18.20	-0.45	1	6633
10:41:08	18.10	18.20	18.20	-0.45	3	6632
10:41:06	18.10	18.20	18.10	-0.55	3	6629
10:40:30	18.10	18.15	18.15	-0.50	5	6626
10:40:23	18.10	18.15	18.15	-0.50	1	6621
10:40:07	18.10	18.15	18.15	-0.50	20	6620
10:39:49	18.10	18.15	18.15	-0.50	2	6600
10:39:48	18.10	18.15	18.15	-0.50	2	6598
10:39:45	18.10	18.15	18.15	-0.50	3	6596
10:39:30	18.10	18.15	18.15	-0.50	5	6593
10:39:15	18.10	18.15	18.15	-0.50	1	6588
10:38:20	18.10	18.15	18.15	-0.50	3	6587
10:37:56	18.10	18.15	18.15	-0.50	1	6584
10:37:47	18.10	18.15	18.15	-0.50	1	6583
10:37:09	18.10	18.15	18.10	-0.55	1	6582
10:36:31	18.10	18.15	18.10	-0.55	4	6581
10:36:17	18.05	18.10	18.10	-0.55	28	6577
10:36:06	18.05	18.10	18.10	-0.55	1	6549
10:35:58	18.05	18.10	18.10	-0.55	2	6548
10:35:28	18.05	18.10	18.05	-0.60	1	6546
10:35:27	18.05	18.10	18.10	-0.55	10	6545
10:35:06	18.05	18.10	18.10	-0.55	1	6535
10:34:55	18.05	18.10	18.10	-0.55	1	6534
10:34:43	18.05	18.10	18.10	-0.55	5	6533
10:34:34	18.05	18.10	18.10	-0.55	2	6528
10:34:29	18.05	18.10	18.10	-0.55	1	6526
10:34:09	18.05	18.10	18.10	-0.55	1	6525
10:34:09	18.05	18.10	18.10	-0.55	1	6524
10:34:05	18.05	18.10	18.10	-0.55	2	6523
10:34:03	18.05	18.10	18.10	-0.55	1	6521
10:33:58	18.05	18.10	18.10	-0.55	10	6520
10:33:57	18.05	18.10	18.10	-0.55	15	6510
10:33:48	18.05	18.10	18.10	-0.55	1	6495
10:33:36	18.05	18.10	18.10	-0.55	1	6494
10:33:26	18.05	18.10	18.10	-0.55	1	6493
10:33:18	18.05	18.10	18.10	-0.55	1	6492
10:32:59	18.05	18.10	18.10	-0.55	1	6491
10:32:58	18.05	18.10	18.05	-0.60	15	6490
10:32:44	18.05	18.10	18.05	-0.60	4	6475
10:32:28	18.05	18.10	18.05	-0.60	1	6471
10:32:18	18.05	18.10	18.05	-0.60	2	6470
10:32:13	18.05	18.10	18.10	-0.55	1	6468
10:31:56	18.05	18.10	18.05	-0.60	5	6467
10:31:42	18.05	18.10	18.10	-0.55	1	6462
10:31:26	18.05	18.10	18.10	-0.55	2	6461
10:31:23	18.05	18.10	18.10	-0.55	1	6459
10:31:19	18.05	18.10	18.10	-0.55	2	6458
10:30:11	18.10	18.15	18.10	-0.55	133	6456
10:29:57	18.10	18.15	18.15	-0.50	2	6323
10:29:56	18.10	18.15	18.10	-0.55	1	6321
10:29:34	18.10	18.15	18.15	-0.50	1	6320
10:28:03	18.10	18.15	18.15	-0.50	5	6319
10:27:55	18.10	18.15	18.10	-0.55	2	6314
10:27:54	18.10	18.15	18.10	-0.55	2	6312
10:26:59	18.10	18.15	18.10	-0.55	1	6310
10:26:46	18.10	18.15	18.10	-0.55	50	6309
10:26:22	18.10	18.15	18.15	-0.50	5	6259
10:26:22	18.10	18.15	18.15	-0.50	5	6254
10:25:40	18.15	18.20	18.15	-0.50	3	6249
10:25:27	18.15	18.20	18.15	-0.50	1	6246
10:25:27	18.10	18.15	18.15	-0.50	2	6245
10:25:25	18.15	18.20	18.15	-0.50	2	6243
10:25:11	18.15	18.20	18.15	-0.50	78	6241
10:24:08	18.20	18.25	18.20	-0.45	5	6163
10:23:45	18.20	18.25	18.20	-0.45	12	6158
10:23:45	18.20	18.25	18.20	-0.45	5	6146
10:23:08	18.15	18.20	18.20	-0.45	2	6141
10:23:01	18.20	18.25	18.20	-0.45	2	6139
10:23:01	18.15	18.20	18.20	-0.45	8	6137
10:22:44	18.15	18.20	18.20	-0.45	11	6129
10:22:07	18.15	18.20	18.20	-0.45	1	6118
10:22:03	18.15	18.20	18.20	-0.45	3	6117
10:21:53	18.15	18.20	18.20	-0.45	3	6114
10:21:30	18.15	18.20	18.20	-0.45	1	6111
10:21:22	18.15	18.20	18.20	-0.45	2	6110
10:20:18	18.15	18.20	18.20	-0.45	2	6108
10:19:42	18.15	18.20	18.20	-0.45	2	6106
10:19:37	18.15	18.20	18.20	-0.45	1	6104
10:19:24	18.15	18.20	18.20	-0.45	3	6103
10:18:44	18.15	18.20	18.20	-0.45	5	6100
10:18:31	18.15	18.20	18.20	-0.45	2	6095
10:18:14	18.15	18.20	18.20	-0.45	3	6093
10:17:41	18.20	18.25	18.20	-0.45	10	6090
10:17:40	18.20	18.25	18.20	-0.45	2	6080
10:17:29	18.20	18.25	18.20	-0.45	1	6078
10:16:46	18.20	18.25	18.20	-0.45	2	6077
10:16:26	18.20	18.25	18.20	-0.45	1	6075
10:15:58	18.20	18.25	18.20	-0.45	2	6074
10:15:58	18.20	18.25	18.20	-0.45	10	6072
10:15:39	18.20	18.25	18.20	-0.45	3	6062
10:15:36	18.20	18.25	18.20	-0.45	1	6059
10:15:35	18.20	18.25	18.25	-0.40	1	6058
10:15:13	18.20	18.25	18.20	-0.45	3	6057
10:14:40	18.20	18.25	18.20	-0.45	2	6054
10:14:40	18.15	18.20	18.20	-0.45	3	6052
10:14:32	18.15	18.20	18.20	-0.45	1	6049
10:14:20	18.15	18.20	18.20	-0.45	1	6048
10:13:50	18.15	18.20	18.20	-0.45	1	6047
10:13:47	18.15	18.20	18.20	-0.45	1	6046
10:13:47	18.15	18.20	18.20	-0.45	10	6045
10:13:43	18.15	18.20	18.20	-0.45	4	6035
10:13:29	18.15	18.20	18.20	-0.45	1	6031
10:13:05	18.15	18.20	18.20	-0.45	1	6030
10:12:39	18.10	18.20	18.20	-0.45	1	6029
10:12:02	18.15	18.20	18.15	-0.50	1	6028
10:11:32	18.15	18.20	18.15	-0.50	1	6027
10:11:21	18.15	18.20	18.15	-0.50	4	6026
10:11:21	18.15	18.20	18.15	-0.50	3	6022
10:11:17	18.15	18.20	18.15	-0.50	14	6019
10:11:17	18.15	18.20	18.15	-0.50	1	6005
10:11:17	18.15	18.20	18.15	-0.50	11	6004
10:11:17	18.20	18.25	18.20	-0.45	1	5993
10:11:14	18.15	18.25	18.15	-0.50	5	5992
10:11:02	18.15	18.20	18.20	-0.45	1	5987
10:10:49	18.20	18.25	18.20	-0.45	1	5986
10:10:45	18.15	18.20	18.20	-0.45	1	5985
10:10:40	18.15	18.20	18.20	-0.45	1	5984
10:10:16	18.20	18.25	18.20	-0.45	1	5983
10:10:16	18.15	18.20	18.20	-0.45	9	5982
10:10:02	18.20	18.25	18.20	-0.45	1	5973
10:09:57	18.20	18.25	18.20	-0.45	47	5972
10:09:33	18.20	18.25	18.20	-0.45	4	5925
10:09:33	18.20	18.25	18.20	-0.45	15	5921
10:09:33	18.15	18.20	18.20	-0.45	35	5906
10:09:25	18.15	18.20	18.20	-0.45	3	5871
10:09:14	18.15	18.20	18.20	-0.45	1	5868
10:09:02	18.15	18.20	18.20	-0.45	3	5867
10:08:24	18.10	18.15	18.15	-0.50	20	5864
10:08:18	18.10	18.15	18.15	-0.50	2	5844
10:07:57	18.10	18.15	18.10	-0.55	3	5842
10:07:41	18.10	18.15	18.15	-0.50	1	5839
10:07:32	18.10	18.15	18.15	-0.50	1	5838
10:07:28	18.10	18.15	18.15	-0.50	1	5837
10:07:25	18.10	18.15	18.15	-0.50	2	5836
10:07:14	18.10	18.15	18.15	-0.50	1	5834
10:07:11	18.10	18.15	18.15	-0.50	3	5833
10:06:54	18.10	18.15	18.15	-0.50	1	5830
10:06:48	18.10	18.15	18.15	-0.50	1	5829
10:06:40	18.10	18.15	18.15	-0.50	1	5828
10:06:34	18.10	18.15	18.15	-0.50	20	5827
10:06:17	18.10	18.15	18.15	-0.50	5	5807
10:06:14	18.05	18.10	18.10	-0.55	4	5802
10:06:13	18.05	18.10	18.10	-0.55	5	5798
10:06:12	18.05	18.10	18.10	-0.55	1	5793
10:06:11	18.05	18.10	18.10	-0.55	1	5792
10:06:02	18.05	18.10	18.10	-0.55	3	5791
10:05:49	18.05	18.10	18.10	-0.55	1	5788
10:05:48	18.05	18.10	18.10	-0.55	1	5787
10:05:22	18.05	18.10	18.10	-0.55	1	5786
10:05:12	18.05	18.10	18.10	-0.55	3	5785
10:04:55	18.05	18.10	18.10	-0.55	1	5782
10:04:43	18.05	18.10	18.10	-0.55	3	5781
10:04:29	18.05	18.10	18.10	-0.55	2	5778
10:04:16	18.05	18.10	18.10	-0.55	1	5776
10:04:08	18.05	18.10	18.10	-0.55	1	5775
10:04:06	18.05	18.10	18.10	-0.55	3	5774
10:04:03	18.05	18.10	18.10	-0.55	1	5771
10:04:01	18.05	18.10	18.10	-0.55	5	5770
10:03:42	18.05	18.10	18.10	-0.55	1	5765
10:03:18	18.05	18.10	18.10	-0.55	20	5764
10:02:55	18.05	18.15	18.05	-0.60	5	5744
10:02:42	18.10	18.15	18.10	-0.55	1	5739
10:02:31	18.10	18.15	18.10	-0.55	1	5738
10:02:20	18.05	18.10	18.10	-0.55	1	5737
10:02:13	18.05	18.10	18.10	-0.55	3	5736
10:02:12	18.05	18.10	18.10	-0.55	2	5733
10:02:10	18.05	18.10	18.10	-0.55	5	5731
10:02:05	18.05	18.10	18.10	-0.55	2	5726
10:01:59	18.05	18.10	18.10	-0.55	2	5724
10:01:46	18.05	18.10	18.10	-0.55	1	5722
10:01:42	18.05	18.10	18.10	-0.55	3	5721
10:01:37	18.10	18.15	18.10	-0.55	3	5718
10:01:28	18.10	18.15	18.10	-0.55	1	5715
10:01:18	18.10	18.15	18.05	-0.60	6	5714
10:01:18	18.10	18.15	18.10	-0.55	4	5708
10:01:09	18.05	18.10	18.10	-0.55	16	5704
10:01:08	18.05	18.10	18.10	-0.55	1	5688
10:01:07	18.05	18.10	18.10	-0.55	1	5687
10:00:59	18.10	18.15	18.05	-0.60	2	5686
10:00:59	18.10	18.15	18.10	-0.55	1	5684
10:00:55	18.10	18.15	18.10	-0.55	10	5683
10:00:54	18.10	18.15	18.10	-0.55	3	5673
10:00:38	18.10	18.15	18.10	-0.55	4	5670
10:00:36	18.10	18.15	18.10	-0.55	1	5666
10:00:32	18.10	18.15	18.10	-0.55	1	5665
10:00:29	18.10	18.15	18.15	-0.50	1	5664
10:00:26	18.10	18.15	18.10	-0.55	1	5663
10:00:26	18.10	18.15	18.10	-0.55	1	5662
10:00:17	18.10	18.15	18.10	-0.55	1	5661
09:59:54	18.10	18.15	18.10	-0.55	4	5660
09:59:22	18.10	18.15	18.10	-0.55	10	5656
09:59:12	18.10	18.15	18.10	-0.55	1	5646
09:59:06	18.10	18.15	18.10	-0.55	5	5645
09:58:55	18.10	18.15	18.15	-0.50	2	5640
09:58:41	18.10	18.15	18.10	-0.55	1	5638
09:58:39	18.10	18.15	18.10	-0.55	5	5637
09:58:37	18.10	18.15	18.10	-0.55	5	5632
09:58:31	18.05	18.10	18.10	-0.55	19	5627
09:58:25	18.05	18.10	18.10	-0.55	5	5608
09:58:17	18.05	18.10	18.10	-0.55	1	5603
09:58:14	18.05	18.10	18.10	-0.55	1	5602
09:58:14	18.05	18.10	18.10	-0.55	2	5601
09:58:11	18.05	18.10	18.10	-0.55	2	5599
09:58:09	18.05	18.10	18.10	-0.55	2	5597
09:57:57	18.05	18.10	18.10	-0.55	2	5595
09:57:57	18.05	18.10	18.10	-0.55	1	5593
09:57:53	18.05	18.10	18.10	-0.55	5	5592
09:57:40	18.05	18.10	18.10	-0.55	30	5587
09:57:40	18.05	18.10	18.05	-0.60	10	5557
09:57:39	18.05	18.10	18.10	-0.55	1	5547
09:57:36	18.05	18.10	18.05	-0.60	1	5546
09:57:35	18.05	18.10	18.10	-0.55	1	5545
09:57:35	18.05	18.10	18.10	-0.55	1	5544
09:57:33	18.05	18.10	18.05	-0.60	2	5543
09:57:27	18.05	18.10	18.10	-0.55	5	5541
09:57:25	18.05	18.10	18.10	-0.55	1	5536
09:57:23	18.05	18.10	18.10	-0.55	3	5535
09:56:38	18.10	18.15	18.10	-0.55	339	5532
09:56:25	18.10	18.15	18.10	-0.55	1	5193
09:55:57	18.10	18.15	18.15	-0.50	5	5192
09:55:48	18.15	18.20	18.15	-0.50	3	5187
09:55:48	18.15	18.20	18.15	-0.50	12	5184
09:55:48	18.15	18.20	18.15	-0.50	5	5172
09:55:37	18.15	18.20	18.15	-0.50	1	5167
09:55:30	18.15	18.20	18.15	-0.50	5	5166
09:55:19	18.15	18.20	18.15	-0.50	1	5161
09:55:11	18.15	18.20	18.15	-0.50	1	5160
09:55:03	18.15	18.20	18.15	-0.50	2	5159
09:55:03	18.15	18.20	18.15	-0.50	1	5157
09:55:02	18.15	18.20	18.15	-0.50	1	5156
09:54:54	18.15	18.20	18.15	-0.50	1	5155
09:54:50	18.15	18.20	18.15	-0.50	1	5154
09:54:42	18.15	18.20	18.15	-0.50	1	5153
09:54:24	18.15	18.20	18.15	-0.50	1	5152
09:54:17	18.15	18.20	18.15	-0.50	1	5151
09:54:10	18.15	18.20	18.15	-0.50	2	5150
09:54:05	18.15	18.20	18.15	-0.50	3	5148
09:54:03	18.15	18.20	18.15	-0.50	1	5145
09:53:44	18.15	18.20	18.15	-0.50	2	5144
09:53:44	18.10	18.15	18.15	-0.50	36	5142
09:53:08	18.15	18.20	18.15	-0.50	11	5106
09:52:48	18.15	18.20	18.15	-0.50	8	5095
09:52:32	18.15	18.20	18.15	-0.50	1	5087
09:52:29	18.15	18.20	18.15	-0.50	1	5086
09:52:22	18.15	18.20	18.15	-0.50	1	5085
09:52:19	18.15	18.20	18.15	-0.50	10	5084
09:52:04	18.15	18.20	18.15	-0.50	5	5074
09:51:52	18.15	18.20	18.15	-0.50	2	5069
09:51:39	18.15	18.20	18.15	-0.50	1	5067
09:51:32	18.10	18.15	18.15	-0.50	4	5066
09:51:27	18.15	18.20	18.15	-0.50	5	5062
09:51:23	18.15	18.20	18.15	-0.50	3	5057
09:51:16	18.15	18.20	18.15	-0.50	1	5054
09:51:08	18.15	18.20	18.15	-0.50	3	5053
09:51:01	18.15	18.20	18.15	-0.50	14	5050
09:51:01	18.10	18.15	18.15	-0.50	1	5036
09:50:43	18.10	18.15	18.15	-0.50	1	5035
09:50:26	18.15	18.20	18.15	-0.50	1	5034
09:50:21	18.15	18.20	18.15	-0.50	10	5033
09:50:21	18.15	18.20	18.15	-0.50	13	5023
09:50:21	18.15	18.20	18.15	-0.50	27	5010
09:50:21	18.15	18.20	18.15	-0.50	10	4983
09:49:58	18.15	18.20	18.15	-0.50	2	4973
09:49:54	18.15	18.20	18.20	-0.45	1	4971
09:49:34	18.15	18.20	18.15	-0.50	5	4970
09:49:06	18.10	18.15	18.15	-0.50	1	4965
09:49:02	18.10	18.15	18.15	-0.50	10	4964
09:49:02	18.10	18.15	18.15	-0.50	1	4954
09:48:58	18.15	18.20	18.15	-0.50	21	4953
09:48:57	18.15	18.20	18.15	-0.50	3	4932
09:48:42	18.15	18.20	18.15	-0.50	2	4929
09:48:41	18.10	18.15	18.15	-0.50	2	4927
09:48:37	18.10	18.15	18.15	-0.50	10	4925
09:48:35	18.10	18.15	18.15	-0.50	5	4915
09:48:32	18.10	18.15	18.15	-0.50	4	4910
09:48:18	18.10	18.15	18.15	-0.50	5	4906
09:48:12	18.10	18.15	18.15	-0.50	1	4901
09:48:05	18.10	18.15	18.15	-0.50	10	4900
09:48:01	18.10	18.15	18.15	-0.50	2	4890
09:47:55	18.10	18.15	18.15	-0.50	1	4888
09:47:53	18.10	18.15	18.15	-0.50	5	4887
09:47:40	18.10	18.15	18.15	-0.50	10	4882
09:47:32	18.10	18.15	18.15	-0.50	2	4872
09:47:25	18.10	18.15	18.15	-0.50	2	4870
09:47:07	18.15	18.20	18.15	-0.50	42	4868
09:47:07	18.15	18.20	18.15	-0.50	63	4826
09:46:22	18.15	18.20	18.15	-0.50	1	4763
09:46:22	18.15	18.20	18.15	-0.50	1	4762
09:46:22	18.15	18.20	18.15	-0.50	30	4761
09:46:11	18.15	18.20	18.15	-0.50	1	4731
09:46:04	18.15	18.20	18.15	-0.50	1	4730
09:46:04	18.15	18.20	18.15	-0.50	5	4729
09:46:04	18.15	18.20	18.15	-0.50	64	4724
09:45:44	18.15	18.20	18.20	-0.45	1	4660
09:45:43	18.15	18.20	18.20	-0.45	1	4659
09:45:27	18.15	18.20	18.20	-0.45	1	4658
09:45:13	18.15	18.20	18.20	-0.45	5	4657
09:45:07	18.15	18.20	18.20	-0.45	10	4652
09:45:04	18.15	18.20	18.15	-0.50	10	4642
09:45:04	18.15	18.20	18.20	-0.45	2	4632
09:44:34	18.20	18.25	18.20	-0.45	2	4630
09:44:30	18.15	18.20	18.20	-0.45	1	4628
09:44:25	18.15	18.20	18.20	-0.45	12	4627
09:44:02	18.15	18.20	18.20	-0.45	2	4615
09:43:37	18.15	18.20	18.15	-0.50	1	4613
09:43:35	18.15	18.20	18.15	-0.50	11	4612
09:42:51	18.15	18.20	18.15	-0.50	6	4601
09:42:50	18.15	18.20	18.20	-0.45	3	4595
09:42:48	18.15	18.20	18.20	-0.45	1	4592
09:42:42	18.20	18.25	18.20	-0.45	41	4591
09:42:42	18.20	18.25	18.20	-0.45	2	4550
09:42:42	18.20	18.25	18.20	-0.45	157	4548
09:42:42	18.20	18.25	18.20	-0.45	1	4391
09:42:28	18.20	18.25	18.25	-0.40	1	4390
09:42:08	18.20	18.30	18.20	-0.45	20	4389
09:42:05	18.25	18.30	18.25	-0.40	1	4369
09:42:01	18.25	18.30	18.25	-0.40	1	4368
09:41:58	18.25	18.30	18.25	-0.40	11	4367
09:41:58	18.25	18.30	18.25	-0.40	27	4356
09:41:58	18.20	18.25	18.25	-0.40	21	4329
09:41:56	18.20	18.25	18.25	-0.40	1	4308
09:41:25	18.20	18.25	18.25	-0.40	5	4307
09:41:23	18.20	18.25	18.25	-0.40	1	4302
09:41:11	18.20	18.25	18.25	-0.40	1	4301
09:41:08	18.25	18.30	18.25	-0.40	1	4300
09:41:06	18.20	18.25	18.25	-0.40	1	4299
09:41:01	18.20	18.25	18.25	-0.40	4	4298
09:40:55	18.25	18.30	18.25	-0.40	2	4294
09:40:44	18.25	18.30	18.25	-0.40	2	4292
09:40:44	18.25	18.30	18.25	-0.40	1	4290
09:40:44	18.25	18.30	18.25	-0.40	8	4289
09:40:44	18.20	18.25	18.25	-0.40	2	4281
09:40:40	18.20	18.25	18.25	-0.40	10	4279
09:40:36	18.20	18.25	18.25	-0.40	4	4269
09:40:33	18.20	18.25	18.25	-0.40	2	4265
09:40:27	18.20	18.25	18.25	-0.40	2	4263
09:39:58	18.25	18.30	18.25	-0.40	3	4261
09:39:58	18.20	18.25	18.25	-0.40	7	4258
09:39:56	18.20	18.25	18.25	-0.40	2	4251
09:39:52	18.20	18.25	18.25	-0.40	1	4249
09:39:47	18.20	18.25	18.25	-0.40	1	4248
09:39:35	18.20	18.25	18.25	-0.40	2	4247
09:39:34	18.20	18.25	18.25	-0.40	1	4245
09:39:29	18.20	18.25	18.25	-0.40	1	4244
09:39:27	18.20	18.25	18.20	-0.45	1	4243
09:39:20	18.20	18.25	18.25	-0.40	16	4242
09:39:17	18.20	18.25	18.25	-0.40	3	4226
09:38:56	18.20	18.25	18.25	-0.40	1	4223
09:38:49	18.20	18.25	18.25	-0.40	10	4222
09:38:43	18.20	18.25	18.25	-0.40	1	4212
09:38:42	18.20	18.25	18.25	-0.40	1	4211
09:38:33	18.20	18.25	18.25	-0.40	1	4210
09:38:25	18.15	18.25	18.25	-0.40	5	4209
09:38:20	18.15	18.20	18.20	-0.45	2	4204
09:38:19	18.20	18.25	18.20	-0.45	1	4202
09:38:19	18.15	18.20	18.20	-0.45	1	4201
09:38:18	18.15	18.20	18.20	-0.45	1	4200
09:38:12	18.15	18.20	18.20	-0.45	3	4199
09:38:04	18.15	18.20	18.20	-0.45	2	4196
09:37:59	18.15	18.20	18.20	-0.45	2	4194
09:37:53	18.15	18.20	18.20	-0.45	1	4192
09:37:40	18.15	18.20	18.20	-0.45	3	4191
09:37:39	18.15	18.20	18.20	-0.45	1	4188
09:37:38	18.15	18.20	18.20	-0.45	2	4187
09:37:37	18.15	18.20	18.20	-0.45	3	4185
09:37:34	18.15	18.20	18.20	-0.45	5	4182
09:37:06	18.15	18.20	18.20	-0.45	2	4177
09:36:51	18.15	18.20	18.20	-0.45	1	4175
09:36:48	18.15	18.20	18.20	-0.45	1	4174
09:36:41	18.15	18.20	18.20	-0.45	10	4173
09:36:39	18.15	18.20	18.20	-0.45	1	4163
09:36:37	18.15	18.20	18.20	-0.45	1	4162
09:36:35	18.15	18.20	18.20	-0.45	1	4161
09:36:28	18.15	18.20	18.20	-0.45	5	4160
09:36:06	18.15	18.20	18.20	-0.45	2	4155
09:35:47	18.15	18.20	18.20	-0.45	1	4153
09:35:44	18.20	18.25	18.20	-0.45	16	4152
09:35:44	18.20	18.25	18.20	-0.45	123	4136
09:35:44	18.20	18.25	18.20	-0.45	64	4013
09:35:31	18.20	18.25	18.25	-0.40	1	3949
09:35:29	18.20	18.25	18.25	-0.40	1	3948
09:35:28	18.20	18.25	18.25	-0.40	5	3947
09:35:10	18.20	18.25	18.25	-0.40	1	3942
09:34:36	18.20	18.25	18.25	-0.40	5	3941
09:34:32	18.20	18.25	18.20	-0.45	10	3936
09:34:30	18.20	18.25	18.25	-0.40	7	3926
09:34:27	18.20	18.25	18.25	-0.40	3	3919
09:34:13	18.20	18.25	18.20	-0.45	1	3916
09:34:11	18.20	18.25	18.20	-0.45	10	3915
09:34:05	18.20	18.25	18.25	-0.40	1	3905
09:33:57	18.20	18.25	18.25	-0.40	1	3904
09:33:53	18.20	18.25	18.25	-0.40	1	3903
09:33:32	18.20	18.25	18.25	-0.40	10	3902
09:33:32	18.20	18.25	18.25	-0.40	1	3892
09:33:29	18.25	18.30	18.25	-0.40	1	3891
09:33:21	18.25	18.30	18.25	-0.40	3	3890
09:33:20	18.25	18.30	18.25	-0.40	31	3887
09:33:14	18.25	18.30	18.25	-0.40	2	3856
09:33:08	18.25	18.30	18.25	-0.40	12	3854
09:33:06	18.25	18.30	18.25	-0.40	1	3842
09:32:38	18.20	18.25	18.25	-0.40	1	3841
09:32:25	18.20	18.25	18.20	-0.45	1	3840
09:32:22	18.20	18.25	18.25	-0.40	3	3839
09:32:21	18.20	18.25	18.25	-0.40	1	3836
09:32:11	18.25	18.30	18.25	-0.40	22	3835
09:32:05	18.25	18.30	18.30	-0.35	1	3813
09:31:42	18.20	18.25	18.25	-0.40	3	3812
09:31:33	18.20	18.25	18.20	-0.45	1	3809
09:31:26	18.20	18.25	18.20	-0.45	1	3808
09:31:00	18.25	18.30	18.20	-0.45	17	3807
09:31:00	18.25	18.30	18.25	-0.40	13	3790
09:30:55	18.25	18.30	18.25	-0.40	1	3777
09:30:49	18.25	18.30	18.25	-0.40	1	3776
09:30:48	18.25	18.30	18.25	-0.40	1	3775
09:30:24	18.25	18.30	18.25	-0.40	2	3774
09:30:09	18.25	18.30	18.25	-0.40	11	3772
09:30:01	18.25	18.30	18.30	-0.35	5	3761
09:30:01	18.25	18.30	18.25	-0.40	2	3756
09:30:01	18.25	18.30	18.30	-0.35	5	3754
09:30:01	18.20	18.25	18.25	-0.40	24	3749
09:29:57	18.20	18.25	18.25	-0.40	1	3725
09:29:47	18.20	18.25	18.25	-0.40	11	3724
09:29:33	18.20	18.25	18.25	-0.40	1	3713
09:29:23	18.20	18.25	18.25	-0.40	1	3712
09:28:58	18.20	18.25	18.25	-0.40	1	3711
09:28:21	18.20	18.25	18.20	-0.45	1	3710
09:27:51	18.20	18.25	18.20	-0.45	5	3709
09:27:48	18.20	18.25	18.20	-0.45	1	3704
09:27:48	18.20	18.25	18.20	-0.45	1	3703
09:27:27	18.20	18.25	18.20	-0.45	4	3702
09:27:18	18.20	18.25	18.20	-0.45	19	3698
09:27:18	18.20	18.25	18.20	-0.45	1	3679
09:27:16	18.20	18.25	18.20	-0.45	19	3678
09:27:16	18.20	18.25	18.20	-0.45	1	3659
09:27:06	18.20	18.25	18.20	-0.45	5	3658
09:26:15	18.20	18.25	18.20	-0.45	2	3653
09:26:12	18.20	18.25	18.25	-0.40	1	3651
09:26:07	18.20	18.25	18.20	-0.45	6	3650
09:25:53	18.20	18.25	18.25	-0.40	1	3644
09:25:46	18.20	18.25	18.20	-0.45	1	3643
09:25:37	18.20	18.25	18.20	-0.45	4	3642
09:25:01	18.25	18.30	18.25	-0.40	18	3638
09:24:48	18.25	18.30	18.25	-0.40	1	3620
09:24:04	18.25	18.30	18.25	-0.40	17	3619
09:24:04	18.25	18.30	18.25	-0.40	29	3602
09:24:00	18.25	18.30	18.25	-0.40	5	3573
09:23:57	18.25	18.30	18.25	-0.40	2	3568
09:23:52	18.25	18.30	18.25	-0.40	5	3566
09:23:19	18.25	18.30	18.25	-0.40	1	3561
09:23:07	18.25	18.30	18.30	-0.35	2	3560
09:23:00	18.25	18.30	18.25	-0.40	16	3558
09:22:54	18.30	18.35	18.30	-0.35	8	3542
09:22:20	18.30	18.35	18.30	-0.35	6	3534
09:21:56	18.20	18.25	18.25	-0.40	1	3528
09:21:46	18.20	18.25	18.25	-0.40	1	3527
09:21:38	18.20	18.25	18.25	-0.40	5	3526
09:21:32	18.25	18.30	18.25	-0.40	29	3521
09:21:32	18.25	18.30	18.25	-0.40	28	3492
09:21:27	18.25	18.30	18.30	-0.35	1	3464
09:21:19	18.25	18.30	18.30	-0.35	1	3463
09:20:49	18.30	18.35	18.30	-0.35	9	3462
09:20:49	18.30	18.35	18.35	-0.30	1	3453
09:20:36	18.25	18.35	18.35	-0.30	1	3452
09:20:36	18.30	18.35	18.35	-0.30	3	3451
09:20:36	18.30	18.35	18.35	-0.30	1	3448
09:20:35	18.30	18.35	18.30	-0.35	1	3447
09:20:24	18.25	18.30	18.35	-0.30	6	3446
09:20:24	18.25	18.30	18.30	-0.35	4	3440
09:20:16	18.25	18.30	18.25	-0.40	37	3436
09:20:14	18.25	18.30	18.30	-0.35	1	3399
09:20:09	18.30	18.35	18.30	-0.35	1	3398
09:20:09	18.25	18.30	18.30	-0.35	10	3397
09:19:27	18.25	18.30	18.30	-0.35	1	3387
09:19:26	18.25	18.30	18.30	-0.35	3	3386
09:19:20	18.30	18.35	18.30	-0.35	5	3383
09:19:20	18.30	18.35	18.30	-0.35	17	3378
09:19:20	18.25	18.30	18.30	-0.35	16	3361
09:19:09	18.25	18.30	18.30	-0.35	5	3345
09:19:08	18.25	18.30	18.30	-0.35	1	3340
09:19:06	18.25	18.30	18.30	-0.35	1	3339
09:19:06	18.25	18.30	18.30	-0.35	1	3338
09:18:49	18.25	18.30	18.30	-0.35	1	3337
09:18:48	18.25	18.30	18.30	-0.35	1	3336
09:18:47	18.25	18.30	18.30	-0.35	5	3335
09:18:46	18.25	18.30	18.30	-0.35	5	3330
09:18:44	18.25	18.30	18.30	-0.35	4	3325
09:18:43	18.25	18.30	18.30	-0.35	1	3321
09:18:39	18.25	18.30	18.30	-0.35	3	3320
09:18:38	18.25	18.30	18.30	-0.35	1	3317
09:18:36	18.25	18.30	18.30	-0.35	1	3316
09:18:30	18.25	18.30	18.30	-0.35	1	3315
09:18:18	18.25	18.30	18.30	-0.35	1	3314
09:18:15	18.25	18.30	18.30	-0.35	5	3313
09:18:13	18.25	18.30	18.30	-0.35	1	3308
09:17:59	18.25	18.30	18.30	-0.35	1	3307
09:17:42	18.25	18.30	18.25	-0.40	1	3306
09:17:37	18.25	18.30	18.25	-0.40	4	3305
09:17:37	18.25	18.30	18.25	-0.40	1	3301
09:17:36	18.20	18.25	18.30	-0.35	3	3300
09:17:36	18.20	18.25	18.25	-0.40	2	3297
09:17:31	18.20	18.25	18.25	-0.40	1	3295
09:17:31	18.20	18.25	18.25	-0.40	1	3294
09:17:29	18.20	18.25	18.25	-0.40	1	3293
09:17:27	18.20	18.25	18.25	-0.40	1	3292
09:17:26	18.20	18.25	18.25	-0.40	1	3291
09:17:25	18.20	18.25	18.25	-0.40	1	3290
09:17:24	18.20	18.25	18.25	-0.40	1	3289
09:17:23	18.20	18.25	18.25	-0.40	1	3288
09:17:21	18.20	18.25	18.25	-0.40	1	3287
09:17:18	18.20	18.25	18.25	-0.40	3	3286
09:17:13	18.20	18.25	18.25	-0.40	1	3283
09:17:11	18.20	18.25	18.25	-0.40	5	3282
09:17:02	18.20	18.25	18.25	-0.40	1	3277
09:17:02	18.20	18.25	18.25	-0.40	2	3276
09:17:00	18.20	18.25	18.20	-0.45	1	3274
09:16:56	18.20	18.25	18.25	-0.40	1	3273
09:16:50	18.20	18.25	18.25	-0.40	5	3272
09:16:44	18.20	18.25	18.25	-0.40	1	3267
09:16:39	18.20	18.25	18.20	-0.45	1	3266
09:16:38	18.20	18.25	18.25	-0.40	2	3265
09:16:28	18.20	18.25	18.25	-0.40	2	3263
09:16:27	18.20	18.25	18.25	-0.40	1	3261
09:16:26	18.20	18.25	18.25	-0.40	1	3260
09:16:23	18.20	18.25	18.25	-0.40	2	3259
09:16:23	18.20	18.25	18.25	-0.40	1	3257
09:16:20	18.20	18.25	18.25	-0.40	10	3256
09:16:18	18.20	18.25	18.25	-0.40	1	3246
09:16:16	18.20	18.25	18.25	-0.40	5	3245
09:16:13	18.20	18.25	18.25	-0.40	10	3240
09:16:10	18.20	18.25	18.25	-0.40	3	3230
09:16:08	18.20	18.25	18.25	-0.40	1	3227
09:15:09	18.20	18.25	18.25	-0.40	1	3226
09:15:06	18.20	18.25	18.25	-0.40	1	3225
09:15:05	18.20	18.25	18.25	-0.40	1	3224
09:15:04	18.20	18.25	18.25	-0.40	1	3223
09:15:04	18.25	18.30	18.25	-0.40	1	3222
09:15:04	18.20	18.25	18.25	-0.40	9	3221
09:15:03	18.20	18.25	18.25	-0.40	1	3212
09:14:59	18.20	18.25	18.25	-0.40	1	3211
09:14:58	18.20	18.25	18.20	-0.45	3	3210
09:14:54	18.20	18.25	18.25	-0.40	2	3207
09:14:50	18.20	18.25	18.25	-0.40	1	3205
09:14:47	18.20	18.25	18.25	-0.40	3	3204
09:14:39	18.20	18.25	18.25	-0.40	1	3201
09:14:38	18.20	18.25	18.25	-0.40	1	3200
09:14:36	18.20	18.25	18.25	-0.40	1	3199
09:14:33	18.20	18.25	18.25	-0.40	1	3198
09:14:28	18.20	18.25	18.25	-0.40	2	3197
09:14:27	18.20	18.25	18.20	-0.45	15	3195
09:14:11	18.15	18.20	18.20	-0.45	5	3180
09:14:06	18.15	18.20	18.20	-0.45	2	3175
09:14:06	18.15	18.20	18.15	-0.50	2	3173
09:14:01	18.20	18.25	18.20	-0.45	2	3171
09:13:54	18.20	18.25	18.15	-0.50	16	3169
09:13:54	18.20	18.25	18.20	-0.45	3	3153
09:13:49	18.15	18.20	18.20	-0.45	1	3150
09:13:48	18.15	18.20	18.20	-0.45	1	3149
09:13:47	18.15	18.20	18.20	-0.45	1	3148
09:13:47	18.15	18.20	18.20	-0.45	2	3147
09:13:46	18.15	18.20	18.20	-0.45	5	3145
09:13:45	18.15	18.20	18.20	-0.45	2	3140
09:13:39	18.15	18.20	18.20	-0.45	2	3138
09:13:35	18.15	18.20	18.20	-0.45	1	3136
09:13:33	18.15	18.20	18.15	-0.50	7	3135
09:13:30	18.15	18.20	18.20	-0.45	1	3128
09:13:27	18.15	18.20	18.15	-0.50	1	3127
09:13:24	18.15	18.20	18.15	-0.50	1	3126
09:13:23	18.15	18.20	18.15	-0.50	1	3125
09:13:21	18.15	18.20	18.15	-0.50	2	3124
09:13:21	18.10	18.15	18.15	-0.50	43	3122
09:13:21	18.10	18.15	18.15	-0.50	53	3079
09:13:20	18.10	18.15	18.15	-0.50	1	3026
09:13:15	18.10	18.15	18.15	-0.50	1	3025
09:13:12	18.10	18.15	18.15	-0.50	1	3024
09:13:09	18.10	18.15	18.10	-0.55	1	3023
09:13:07	18.10	18.15	18.10	-0.55	2	3022
09:13:00	18.10	18.15	18.10	-0.55	1	3020
09:12:56	18.10	18.15	18.15	-0.50	1	3019
09:12:55	18.10	18.15	18.15	-0.50	2	3018
09:12:53	18.10	18.15	18.10	-0.55	1	3016
09:12:48	18.15	18.20	18.15	-0.50	7	3015
09:12:44	18.15	18.20	18.20	-0.45	1	3008
09:12:43	18.15	18.20	18.20	-0.45	1	3007
09:12:42	18.15	18.20	18.15	-0.50	100	3006
09:12:42	18.15	18.20	18.20	-0.45	2	2906
09:12:41	18.15	18.20	18.20	-0.45	2	2904
09:12:39	18.15	18.20	18.20	-0.45	2	2902
09:12:36	18.15	18.20	18.20	-0.45	1	2900
09:12:33	18.15	18.20	18.20	-0.45	1	2899
09:12:29	18.15	18.20	18.20	-0.45	2	2898
09:12:28	18.15	18.20	18.20	-0.45	1	2896
09:12:28	18.15	18.20	18.20	-0.45	3	2895
09:12:28	18.15	18.20	18.15	-0.50	1	2892
09:12:26	18.15	18.20	18.20	-0.45	2	2891
09:12:24	18.15	18.20	18.20	-0.45	1	2889
09:12:23	18.20	18.25	18.20	-0.45	101	2888
09:12:17	18.20	18.25	18.20	-0.45	3	2787
09:12:15	18.20	18.25	18.25	-0.40	2	2784
09:12:06	18.25	18.30	18.25	-0.40	26	2782
09:11:51	18.25	18.30	18.30	-0.35	3	2756
09:11:49	18.25	18.30	18.30	-0.35	5	2753
09:11:45	18.25	18.30	18.25	-0.40	1	2748
09:11:43	18.25	18.30	18.30	-0.35	1	2747
09:11:37	18.25	18.30	18.25	-0.40	2	2746
09:11:32	18.25	18.30	18.25	-0.40	1	2744
09:11:30	18.25	18.30	18.25	-0.40	3	2743
09:11:26	18.20	18.25	18.25	-0.40	5	2740
09:11:25	18.20	18.25	18.25	-0.40	1	2735
09:11:23	18.25	18.30	18.25	-0.40	62	2734
09:11:23	18.25	18.30	18.25	-0.40	4	2672
09:11:23	18.25	18.30	18.25	-0.40	3	2668
09:11:23	18.25	18.30	18.25	-0.40	1	2665
09:11:23	18.25	18.30	18.25	-0.40	37	2664
09:11:18	18.25	18.30	18.30	-0.35	1	2627
09:10:47	18.25	18.30	18.30	-0.35	3	2626
09:10:41	18.30	18.35	18.30	-0.35	5	2623
09:10:41	18.30	18.35	18.30	-0.35	4	2618
09:10:21	18.30	18.35	18.30	-0.35	1	2614
09:10:20	18.30	18.35	18.30	-0.35	15	2613
09:10:20	18.25	18.30	18.30	-0.35	5	2598
09:10:17	18.25	18.30	18.30	-0.35	1	2593
09:10:16	18.25	18.30	18.30	-0.35	1	2592
09:10:15	18.25	18.30	18.30	-0.35	1	2591
09:10:10	18.25	18.30	18.30	-0.35	1	2590
09:10:08	18.30	18.35	18.30	-0.35	5	2589
09:09:30	18.30	18.35	18.30	-0.35	5	2584
09:09:29	18.30	18.35	18.30	-0.35	3	2579
09:09:24	18.30	18.35	18.30	-0.35	31	2576
09:09:24	18.30	18.35	18.35	-0.30	1	2545
09:09:18	18.30	18.35	18.35	-0.30	1	2544
09:09:18	18.30	18.35	18.35	-0.30	2	2543
09:09:15	18.30	18.35	18.30	-0.35	1	2541
09:09:06	18.30	18.35	18.35	-0.30	1	2540
09:09:04	18.30	18.35	18.35	-0.30	2	2539
09:09:02	18.30	18.35	18.35	-0.30	3	2537
09:09:01	18.30	18.35	18.30	-0.35	10	2534
09:08:47	18.30	18.35	18.30	-0.35	1	2524
09:08:46	18.30	18.35	18.35	-0.30	1	2523
09:08:11	18.30	18.35	18.30	-0.35	3	2522
09:08:06	18.30	18.35	18.30	-0.35	2	2519
09:07:59	18.30	18.35	18.30	-0.35	1	2517
09:07:59	18.30	18.35	18.35	-0.30	3	2516
09:07:53	18.30	18.35	18.30	-0.35	1	2513
09:07:39	18.25	18.30	18.30	-0.35	2	2512
09:07:38	18.25	18.30	18.30	-0.35	5	2510
09:07:37	18.25	18.30	18.30	-0.35	2	2505
09:07:34	18.25	18.30	18.30	-0.35	1	2503
09:07:34	18.25	18.30	18.30	-0.35	2	2502
09:07:34	18.30	18.35	18.30	-0.35	4	2500
09:07:34	18.25	18.30	18.30	-0.35	6	2496
09:07:31	18.25	18.30	18.30	-0.35	1	2490
09:07:29	18.25	18.30	18.30	-0.35	2	2489
09:07:29	18.25	18.30	18.30	-0.35	1	2487
09:07:27	18.25	18.30	18.30	-0.35	1	2486
09:07:26	18.25	18.30	18.30	-0.35	1	2485
09:07:24	18.25	18.30	18.30	-0.35	2	2484
09:07:24	18.25	18.30	18.30	-0.35	1	2482
09:07:21	18.25	18.30	18.30	-0.35	2	2481
09:07:20	18.25	18.30	18.30	-0.35	1	2479
09:07:19	18.25	18.30	18.30	-0.35	2	2478
09:07:17	18.25	18.30	18.30	-0.35	2	2476
09:06:39	18.25	18.30	18.30	-0.35	1	2474
09:06:34	18.25	18.30	18.30	-0.35	5	2473
09:06:24	18.25	18.30	18.30	-0.35	5	2468
09:06:16	18.30	18.35	18.30	-0.35	2	2463
09:06:14	18.25	18.35	18.25	-0.40	4	2461
09:06:14	18.25	18.35	18.25	-0.40	5	2457
09:06:14	18.25	18.30	18.30	-0.35	10	2452
09:06:11	18.25	18.30	18.30	-0.35	1	2442
09:06:10	18.25	18.30	18.30	-0.35	4	2441
09:06:10	18.25	18.30	18.30	-0.35	3	2437
09:06:09	18.30	18.35	18.30	-0.35	24	2434
09:06:04	18.30	18.35	18.30	-0.35	5	2410
09:06:03	18.30	18.35	18.30	-0.35	2	2405
09:05:56	18.30	18.35	18.30	-0.35	1	2403
09:05:54	18.30	18.35	18.35	-0.30	1	2402
09:05:18	18.30	18.35	18.35	-0.30	1	2401
09:05:14	18.30	18.35	18.35	-0.30	1	2400
09:05:11	18.30	18.35	18.35	-0.30	1	2399
09:05:08	18.30	18.35	18.30	-0.35	7	2398
09:05:08	18.30	18.35	18.30	-0.35	6	2391
09:05:07	18.30	18.35	18.35	-0.30	5	2385
09:05:07	18.30	18.35	18.35	-0.30	1	2380
09:05:03	18.30	18.35	18.35	-0.30	2	2379
09:05:00	18.30	18.35	18.35	-0.30	1	2377
09:04:58	18.35	18.40	18.35	-0.30	129	2376
09:04:58	18.35	18.40	18.35	-0.30	8	2247
09:04:58	18.35	18.40	18.35	-0.30	25	2239
09:04:58	18.35	18.40	18.40	-0.25	1	2214
09:04:57	18.35	18.40	18.35	-0.30	5	2213
09:04:54	18.35	18.40	18.40	-0.25	10	2208
09:04:51	18.35	18.40	18.40	-0.25	1	2198
09:04:49	18.35	18.40	18.40	-0.25	1	2197
09:04:48	18.40	18.45	18.40	-0.25	70	2196
09:04:48	18.40	18.45	18.40	-0.25	18	2126
09:04:48	18.40	18.45	18.40	-0.25	5	2108
09:04:48	18.40	18.45	18.40	-0.25	1	2103
09:04:09	18.40	18.45	18.40	-0.25	10	2102
09:04:05	18.40	18.45	18.45	-0.20	1	2092
09:04:04	18.40	18.45	18.40	-0.25	10	2091
09:03:57	18.40	18.45	18.45	-0.20	1	2081
09:03:57	18.40	18.45	18.45	-0.20	5	2080
09:03:54	18.40	18.45	18.45	-0.20	10	2075
09:03:49	18.40	18.45	18.45	-0.20	2	2065
09:03:46	18.40	18.45	18.45	-0.20	2	2063
09:03:46	18.40	18.45	18.45	-0.20	1	2061
09:03:45	18.40	18.45	18.45	-0.20	1	2060
09:03:41	18.40	18.45	18.45	-0.20	2	2059
09:03:36	18.40	18.45	18.45	-0.20	2	2057
09:03:36	18.40	18.45	18.45	-0.20	1	2055
09:03:35	18.40	18.45	18.40	-0.25	4	2054
09:03:34	18.40	18.45	18.45	-0.20	2	2050
09:03:34	18.40	18.45	18.45	-0.20	5	2048
09:03:34	18.40	18.45	18.45	-0.20	10	2043
09:03:33	18.40	18.45	18.45	-0.20	1	2033
09:03:27	18.40	18.45	18.45	-0.20	1	2032
09:03:23	18.40	18.45	18.45	-0.20	2	2031
09:03:18	18.40	18.45	18.40	-0.25	2	2029
09:03:16	18.40	18.45	18.45	-0.20	1	2027
09:03:12	18.40	18.45	18.45	-0.20	6	2026
09:03:02	18.35	18.40	18.40	-0.25	18	2020
09:03:01	18.35	18.40	18.40	-0.25	1	2002
09:03:01	18.40	18.45	18.40	-0.25	24	2001
09:03:00	18.35	18.45	18.45	-0.20	1	1977
09:02:58	18.40	18.45	18.40	-0.25	1	1976
09:02:58	18.40	18.45	18.40	-0.25	3	1975
09:02:58	18.40	18.45	18.40	-0.25	1	1972
09:02:58	18.40	18.45	18.40	-0.25	9	1971
09:02:58	18.40	18.45	18.40	-0.25	27	1962
09:02:58	18.40	18.45	18.40	-0.25	50	1935
09:02:57	18.40	18.45	18.45	-0.20	1	1885
09:02:51	18.40	18.45	18.45	-0.20	2	1884
09:02:51	18.40	18.45	18.40	-0.25	10	1882
09:02:50	18.40	18.45	18.45	-0.20	3	1872
09:02:49	18.40	18.45	18.45	-0.20	1	1869
09:02:46	18.40	18.45	18.40	-0.25	10	1868
09:02:43	18.40	18.45	18.45	-0.20	1	1858
09:02:41	18.40	18.45	18.45	-0.20	3	1857
09:02:40	18.45	18.50	18.45	-0.20	1	1854
09:02:39	18.45	18.50	18.45	-0.20	2	1853
09:02:39	18.40	18.45	18.45	-0.20	2	1851
09:02:39	18.40	18.45	18.45	-0.20	1	1849
09:02:39	18.40	18.45	18.45	-0.20	1	1848
09:02:38	18.40	18.45	18.45	-0.20	2	1847
09:02:38	18.40	18.45	18.45	-0.20	1	1845
09:02:34	18.40	18.50	18.50	-0.15	5	1844
09:02:33	18.45	18.50	18.45	-0.20	3	1839
09:02:32	18.45	18.50	18.45	-0.20	1	1836
09:02:31	18.45	18.50	18.45	-0.20	1	1835
09:02:30	18.45	18.50	18.45	-0.20	1	1834
09:02:27	18.45	18.50	18.45	-0.20	1	1833
09:02:27	18.45	18.50	18.45	-0.20	1	1832
09:02:25	18.40	18.45	18.45	-0.20	4	1831
09:02:25	18.40	18.45	18.45	-0.20	8	1827
09:02:25	18.45	18.50	18.45	-0.20	32	1819
09:02:23	18.45	18.50	18.50	-0.15	2	1787
09:02:18	18.40	18.45	18.45	-0.20	9	1785
09:02:18	18.40	18.45	18.45	-0.20	2	1776
09:02:15	18.40	18.45	18.45	-0.20	1	1774
09:02:14	18.40	18.45	18.40	-0.25	1	1773
09:02:13	18.40	18.45	18.45	-0.20	1	1772
09:02:12	18.40	18.45	18.45	-0.20	3	1771
09:02:11	18.40	18.45	18.45	-0.20	1	1768
09:02:10	18.40	18.45	18.45	-0.20	1	1767
09:02:10	18.40	18.45	18.45	-0.20	2	1766
09:02:09	18.40	18.45	18.40	-0.25	5	1764
09:02:09	18.40	18.45	18.40	-0.25	2	1759
09:02:08	18.40	18.45	18.45	-0.20	1	1757
09:02:05	18.40	18.45	18.45	-0.20	5	1756
09:02:05	18.40	18.45	18.45	-0.20	1	1751
09:02:04	18.40	18.45	18.45	-0.20	2	1750
09:02:04	18.40	18.45	18.40	-0.25	15	1748
09:01:59	18.45	18.50	18.45	-0.20	20	1733
09:01:59	18.45	18.50	18.45	-0.20	2	1713
09:01:54	18.45	18.50	18.50	-0.15	1	1711
09:01:53	18.45	18.50	18.50	-0.15	2	1710
09:01:52	18.50	18.55	18.50	-0.15	4	1708
09:01:52	18.50	18.55	18.50	-0.15	10	1704
09:01:45	18.50	18.55	18.50	-0.15	2	1694
09:01:41	18.45	18.50	18.50	-0.15	1	1692
09:01:41	18.45	18.50	18.55	-0.10	3	1691
09:01:41	18.45	18.50	18.50	-0.15	2	1688
09:01:36	18.50	18.55	18.50	-0.15	5	1686
09:01:36	18.50	18.55	18.50	-0.15	2	1681
09:01:35	18.50	18.55	18.55	-0.10	1	1679
09:01:35	18.50	18.55	18.55	-0.10	13	1678
09:01:34	18.50	18.55	18.55	-0.10	1	1665
09:01:32	18.50	18.55	18.50	-0.15	1	1664
09:01:31	18.50	18.55	18.50	-0.15	1	1663
09:01:25	18.45	18.50	18.50	-0.15	2	1662
09:01:24	18.40	18.50	18.50	-0.15	1	1660
09:01:22	18.40	18.50	18.50	-0.15	1	1659
09:01:22	18.45	18.50	18.45	-0.20	17	1658
09:01:21	18.45	18.55	18.45	-0.20	2	1641
09:01:21	18.50	18.55	18.50	-0.15	1	1639
09:01:15	18.45	18.55	18.45	-0.20	10	1638
09:01:14	18.50	18.55	18.50	-0.15	2	1628
09:01:14	18.50	18.55	18.50	-0.15	13	1626
09:01:14	18.40	18.45	18.60	-0.05	2	1613
09:01:14	18.40	18.45	18.55	-0.10	23	1611
09:01:14	18.40	18.45	18.50	-0.15	32	1588
09:01:14	18.40	18.45	18.45	-0.20	43	1556
09:01:12	18.40	18.45	18.40	-0.25	5	1513
09:01:11	18.40	18.45	18.40	-0.25	16	1508
09:01:11	18.40	18.45	18.40	-0.25	10	1492
09:01:11	18.40	18.45	18.40	-0.25	1	1482
09:01:08	18.40	18.45	18.45	-0.20	1	1481
09:01:07	18.40	18.45	18.40	-0.25	5	1480
09:01:07	18.40	18.45	18.40	-0.25	1	1475
09:01:06	18.40	18.45	18.40	-0.25	3	1474
09:01:06	18.40	18.45	18.40	-0.25	10	1471
09:01:05	18.40	18.45	18.40	-0.25	6	1461
09:01:03	18.40	18.45	18.40	-0.25	12	1455
09:01:01	18.40	18.45	18.40	-0.25	10	1443
09:01:00	18.40	18.45	18.40	-0.25	1	1433
09:00:59	18.40	18.45	18.40	-0.25	1	1432
09:00:57	18.40	18.45	18.45	-0.20	5	1431
09:00:57	18.40	18.45	18.40	-0.25	30	1426
09:00:57	18.40	18.45	18.45	-0.20	5	1396
09:00:57	18.40	18.45	18.45	-0.20	1	1391
09:00:56	18.40	18.45	18.45	-0.20	1	1390
09:00:55	18.40	18.45	18.45	-0.20	5	1389
09:00:54	18.45	18.50	18.45	-0.20	23	1384
09:00:53	18.40	18.50	18.50	-0.15	1	1361
09:00:53	18.40	18.50	18.50	-0.15	2	1360
09:00:52	18.45	18.50	18.45	-0.20	50	1358
09:00:52	18.45	18.50	18.50	-0.15	10	1308
09:00:47	18.45	18.50	18.50	-0.15	5	1298
09:00:46	18.45	18.50	18.50	-0.15	1	1293
09:00:44	18.45	18.50	18.45	-0.20	10	1292
09:00:44	18.45	18.55	18.55	-0.10	1	1282
09:00:44	18.50	18.55	18.50	-0.15	2	1281
09:00:44	18.50	18.55	18.50	-0.15	2	1279
09:00:44	18.50	18.55	18.50	-0.15	33	1277
09:00:43	18.50	18.55	18.50	-0.15	2	1244
09:00:42	18.50	18.55	18.60	-0.05	4	1242
09:00:42	18.50	18.55	18.55	-0.10	1	1238
09:00:42	18.50	18.55	18.50	-0.15	2	1237
09:00:40	18.50	18.55	18.50	-0.15	8	1235
09:00:40	18.50	18.60	18.50	-0.15	4	1227
09:00:37	18.50	18.60	18.50	-0.15	1	1223
09:00:36	18.55	18.60	18.55	-0.10	3	1222
09:00:35	18.50	18.55	18.50	-0.15	1	1219
09:00:35	18.50	18.55	18.55	-0.10	1	1218
09:00:35	18.55	18.60	18.55	-0.10	10	1217
09:00:33	18.50	18.60	18.60	-0.05	1	1207
09:00:33	18.50	18.60	18.60	-0.05	1	1206
09:00:32	18.50	18.55	18.55	-0.10	5	1205
09:00:31	18.50	18.55	18.55	-0.10	1	1200
09:00:31	18.55	18.60	18.55	-0.10	38	1199
09:00:31	18.55	18.60	18.55	-0.10	2	1161
09:00:31	18.55	18.60	18.55	-0.10	10	1159
09:00:30	18.55	18.60	18.60	-0.05	1	1149
09:00:29	18.55	18.60	18.60	-0.05	5	1148
09:00:29	18.55	18.60	18.60	-0.05	1	1143
09:00:28	18.55	18.60	18.60	-0.05	1	1142
09:00:28	18.55	18.60	18.60	-0.05	2	1141
09:00:28	18.55	18.60	18.60	-0.05	1	1139
09:00:27	18.55	18.60	18.55	-0.10	1	1138
09:00:27	18.55	18.60	18.60	-0.05	1	1137
09:00:26	18.55	18.60	18.60	-0.05	1	1136
09:00:25	18.55	18.60	18.60	-0.05	1	1135
09:00:25	18.55	18.60	18.60	-0.05	5	1134
09:00:25	18.55	18.60	18.60	-0.05	1	1129
09:00:25	18.55	18.60	18.60	-0.05	1	1128
09:00:24	18.55	18.60	18.60	-0.05	3	1127
09:00:22	18.50	18.60	18.60	-0.05	20	1124
09:00:19	18.50	18.55	18.55	-0.10	1	1104
09:00:19	18.50	18.55	18.55	-0.10	1	1103
09:00:18	18.50	18.55	18.55	-0.10	1	1102
09:00:12	18.55	18.60	18.55	-0.10	53	1101
09:00:12	18.55	18.60	18.60	-0.05	1	1048
09:00:11	18.55	18.60	18.60	-0.05	10	1047
09:00:10	18.50	18.55	18.55	-0.10	13	1037
09:00:10	18.45	18.55	18.55	-0.10	82	1024
09:00:10	18.45	18.50	18.50	-0.15	27	942
09:00:10	--	--	18.50	-0.15	439	915

　

其他人也逛...

App Store Card $ 500 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

全家3000元虛擬禮物卡

Apple iPhone 18 Pro (512GB)

DJI OSMO POCKET 4 全能套裝

PChome 購物儲值100,000元

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

PChome 購物儲值50,000元

萬家福/樂家康10000元好禮即享券(餘額型)

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

OPPO Reno16 F 6.57吋 8+256GB

Nintendo Switch 2 薩爾達傳說 40週年紀念版主機

13家金控前3季大賺6318億元　超...

美國通膨壓力未減　華爾街股市...

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

‧川普宣傳日韓台投資　聚焦半導...
‧台股重挫電信股成避風港　中華...
‧AI投資過熱？施振榮：基礎建設...

加密貨幣

比特幣BTC	81974.45	-1,120.68	-1.35%
以太幣ETH	2428.01	-68.62	-2.75%
瑞波幣XRP	1.33	-0.03	-2.54%
比特幣現金BCH	275.32	1.31	0.48%
萊特幣LTC	60.09	-1.03	-1.68%
卡達幣ADA	0.228829	-0.01	-2.87%
波場幣TRX	0.331560	0.00	1.36%
恆星幣XLM	0.184053	-0.01	-3.21%

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。