最新美伊停火台股放煙火飆漲1531點史上第2大熱門中華電信ADR8日上漲0.38美元漲幅0.90%折台股135.50元

更新報價

誠美材 (4960) 光電業上市

21.25 ▲+0.75 +3.66% 1.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	6,962	21.25	24	21.30	10	20.50	21.85	20.30	20.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:38:32	21.25	21.30	21.30	+0.80	2	6971
10:38:30	21.25	21.30	21.30	+0.80	1	6969
10:38:24	21.25	21.30	21.30	+0.80	1	6968
10:38:22	21.25	21.30	21.30	+0.80	1	6967
10:38:19	21.25	21.30	21.30	+0.80	1	6966
10:38:04	21.25	21.30	21.30	+0.80	2	6965
10:38:04	21.25	21.30	21.25	+0.75	1	6963
10:38:00	21.25	21.30	21.25	+0.75	1	6962
10:37:58	21.25	21.30	21.30	+0.80	1	6961
10:37:50	21.25	21.30	21.25	+0.75	4	6960
10:37:47	21.25	21.35	21.25	+0.75	7	6956
10:37:45	21.30	21.35	21.30	+0.80	19	6949
10:37:45	21.30	21.35	21.30	+0.80	50	6930
10:37:45	21.30	21.35	21.35	+0.85	1	6880
10:37:42	21.30	21.35	21.35	+0.85	1	6879
10:37:22	21.30	21.35	21.30	+0.80	1	6878
10:37:02	21.30	21.35	21.30	+0.80	1	6877
10:37:02	21.30	21.35	21.35	+0.85	2	6876
10:36:53	21.30	21.35	21.30	+0.80	2	6874
10:36:43	21.30	21.35	21.35	+0.85	3	6872
10:36:42	21.30	21.35	21.35	+0.85	1	6869
10:36:33	21.30	21.35	21.30	+0.80	2	6868
10:36:20	21.30	21.35	21.30	+0.80	1	6866
10:36:19	21.30	21.35	21.30	+0.80	5	6865
10:36:19	21.30	21.35	21.35	+0.85	7	6860
10:36:12	21.30	21.35	21.30	+0.80	1	6853
10:36:10	21.30	21.35	21.30	+0.80	1	6852
10:36:09	21.35	21.40	21.35	+0.85	1	6851
10:36:09	21.35	21.40	21.35	+0.85	7	6850
10:36:09	21.35	21.40	21.35	+0.85	20	6843
10:36:05	21.35	21.40	21.35	+0.85	2	6823
10:35:49	21.35	21.40	21.40	+0.90	1	6821
10:35:49	21.35	21.40	21.35	+0.85	1	6820
10:35:42	21.35	21.40	21.40	+0.90	5	6819
10:35:35	21.35	21.40	21.40	+0.90	1	6814
10:35:28	21.35	21.40	21.35	+0.85	2	6813
10:35:26	21.35	21.40	21.40	+0.90	1	6811
10:35:26	21.35	21.40	21.40	+0.90	1	6810
10:35:26	21.35	21.40	21.40	+0.90	1	6809
10:34:55	21.40	21.45	21.40	+0.90	1	6808
10:34:37	21.40	21.45	21.40	+0.90	7	6807
10:34:36	21.40	21.45	21.40	+0.90	1	6800
10:34:34	21.40	21.45	21.40	+0.90	2	6799
10:34:21	21.40	21.45	21.40	+0.90	1	6797
10:34:21	21.45	21.50	21.45	+0.95	1	6796
10:34:21	21.40	21.45	21.45	+0.95	6	6795
10:34:10	21.45	21.50	21.45	+0.95	6	6789
10:34:10	21.45	21.50	21.45	+0.95	1	6783
10:33:17	21.45	21.50	21.50	+1.00	1	6782
10:33:05	21.45	21.50	21.50	+1.00	1	6781
10:33:02	21.50	21.55	21.50	+1.00	1	6780
10:33:02	21.50	21.55	21.50	+1.00	5	6779
10:32:59	21.50	21.55	21.50	+1.00	1	6774
10:32:59	21.50	21.55	21.50	+1.00	5	6773
10:32:50	21.50	21.55	21.55	+1.05	1	6768
10:32:42	21.50	21.55	21.55	+1.05	1	6767
10:32:15	21.45	21.55	21.55	+1.05	2	6766
10:32:00	21.45	21.55	21.55	+1.05	1	6764
10:31:58	21.45	21.50	21.50	+1.00	1	6763
10:31:55	21.45	21.50	21.50	+1.00	1	6762
10:31:53	21.45	21.50	21.50	+1.00	2	6761
10:31:48	21.45	21.50	21.50	+1.00	3	6759
10:31:17	21.40	21.45	21.45	+0.95	4	6756
10:31:17	21.40	21.45	21.40	+0.90	1	6752
10:30:59	21.40	21.50	21.40	+0.90	1	6751
10:30:48	21.40	21.45	21.45	+0.95	1	6750
10:30:46	21.40	21.45	21.40	+0.90	2	6749
10:30:26	21.40	21.45	21.40	+0.90	1	6747
10:30:05	21.40	21.45	21.40	+0.90	1	6746
10:30:05	21.40	21.45	21.40	+0.90	8	6745
10:30:03	21.40	21.45	21.40	+0.90	1	6737
10:29:55	21.40	21.45	21.40	+0.90	2	6736
10:29:52	21.35	21.40	21.40	+0.90	1	6734
10:29:51	21.35	21.40	21.40	+0.90	4	6733
10:29:34	21.40	21.45	21.40	+0.90	1	6729
10:29:34	21.40	21.45	21.40	+0.90	1	6728
10:29:25	21.35	21.45	21.35	+0.85	1	6727
10:29:22	21.35	21.45	21.35	+0.85	1	6726
10:29:22	21.35	21.45	21.35	+0.85	15	6725
10:29:21	21.35	21.45	21.35	+0.85	15	6710
10:29:14	21.35	21.45	21.35	+0.85	1	6695
10:29:10	21.35	21.45	21.35	+0.85	1	6694
10:29:10	21.35	21.45	21.35	+0.85	2	6693
10:29:09	21.35	21.40	21.40	+0.90	10	6691
10:28:57	21.35	21.40	21.35	+0.85	1	6681
10:28:56	21.40	21.45	21.40	+0.90	12	6680
10:28:56	21.40	21.45	21.40	+0.90	7	6668
10:28:56	21.40	21.50	21.40	+0.90	8	6661
10:28:54	21.40	21.50	21.40	+0.90	1	6653
10:28:53	21.40	21.50	21.40	+0.90	1	6652
10:28:52	21.45	21.50	21.45	+0.95	10	6651
10:28:45	21.40	21.45	21.45	+0.95	2	6641
10:28:34	21.40	21.45	21.45	+0.95	7	6639
10:28:34	21.45	21.50	21.45	+0.95	7	6632
10:28:31	21.45	21.55	21.45	+0.95	1	6625
10:28:30	21.50	21.60	21.45	+0.95	3	6624
10:28:30	21.50	21.60	21.50	+1.00	5	6621
10:28:27	21.50	21.60	21.50	+1.00	1	6616
10:28:17	21.50	21.60	21.50	+1.00	1	6615
10:28:13	21.50	21.60	21.50	+1.00	1	6614
10:28:01	21.50	21.60	21.50	+1.00	1	6613
10:27:46	21.50	21.60	21.50	+1.00	1	6612
10:27:31	21.50	21.55	21.50	+1.00	1	6611
10:27:24	21.50	21.55	21.50	+1.00	1	6610
10:27:21	21.50	21.55	21.50	+1.00	2	6609
10:27:20	21.50	21.55	21.50	+1.00	11	6607
10:27:20	21.50	21.55	21.50	+1.00	5	6596
10:27:20	21.50	21.60	21.50	+1.00	20	6591
10:27:13	21.50	21.60	21.50	+1.00	2	6571
10:27:12	21.50	21.60	21.50	+1.00	9	6569
10:27:09	21.50	21.55	21.55	+1.05	4	6560
10:27:02	21.50	21.55	21.50	+1.00	2	6556
10:26:47	21.50	21.60	21.50	+1.00	1	6554
10:26:37	21.50	21.60	21.50	+1.00	3	6553
10:26:18	21.50	21.60	21.50	+1.00	1	6550
10:26:16	21.50	21.55	21.55	+1.05	3	6549
10:26:04	21.50	21.60	21.50	+1.00	3	6546
10:25:58	21.50	21.60	21.50	+1.00	1	6543
10:25:49	21.50	21.60	21.60	+1.10	10	6542
10:25:44	21.50	21.60	21.50	+1.00	3	6532
10:25:34	21.50	21.55	21.60	+1.10	1	6529
10:25:34	21.50	21.55	21.55	+1.05	3	6528
10:25:23	21.50	21.55	21.50	+1.00	1	6525
10:25:09	21.45	21.50	21.50	+1.00	1	6524
10:25:05	21.45	21.55	21.45	+0.95	1	6523
10:25:04	21.50	21.55	21.45	+0.95	4	6522
10:25:04	21.50	21.55	21.50	+1.00	5	6518
10:25:04	21.50	21.55	21.50	+1.00	2	6513
10:25:03	21.40	21.50	21.50	+1.00	18	6511
10:24:57	21.40	21.50	21.40	+0.90	2	6493
10:24:56	21.40	21.45	21.45	+0.95	9	6491
10:24:56	21.40	21.50	21.40	+0.90	1	6482
10:24:56	21.45	21.50	21.45	+0.95	7	6481
10:24:56	21.45	21.50	21.45	+0.95	24	6474
10:24:56	21.45	21.50	21.45	+0.95	5	6450
10:24:36	21.50	21.55	21.50	+1.00	3	6445
10:24:36	21.50	21.55	21.50	+1.00	28	6442
10:24:36	21.50	21.55	21.50	+1.00	4	6414
10:24:31	21.55	21.60	21.55	+1.05	13	6410
10:23:54	21.55	21.60	21.60	+1.10	2	6397
10:23:47	21.55	21.60	21.60	+1.10	1	6395
10:23:35	21.55	21.60	21.65	+1.15	3	6394
10:23:35	21.55	21.60	21.60	+1.10	1	6391
10:23:32	21.55	21.60	21.60	+1.10	1	6390
10:23:25	21.55	21.60	21.60	+1.10	1	6389
10:23:24	21.55	21.60	21.60	+1.10	1	6388
10:23:21	21.55	21.60	21.60	+1.10	1	6387
10:23:07	21.55	21.60	21.60	+1.10	1	6386
10:23:06	21.55	21.60	21.60	+1.10	2	6385
10:22:53	21.60	21.65	21.60	+1.10	1	6383
10:22:53	21.55	21.60	21.60	+1.10	4	6382
10:22:42	21.55	21.60	21.60	+1.10	1	6378
10:22:41	21.60	21.65	21.60	+1.10	15	6377
10:22:21	21.65	21.70	21.65	+1.15	2	6362
10:22:19	21.65	21.70	21.70	+1.20	1	6360
10:22:16	21.65	21.70	21.65	+1.15	1	6359
10:22:08	21.65	21.70	21.70	+1.20	1	6358
10:22:08	21.65	21.70	21.65	+1.15	3	6357
10:22:00	21.65	21.70	21.70	+1.20	1	6354
10:21:54	21.65	21.70	21.70	+1.20	1	6353
10:21:49	21.65	21.70	21.70	+1.20	1	6352
10:21:49	21.60	21.65	21.70	+1.20	19	6351
10:21:49	21.60	21.65	21.65	+1.15	11	6332
10:21:48	21.60	21.65	21.65	+1.15	3	6321
10:21:40	21.60	21.65	21.65	+1.15	1	6318
10:21:34	21.60	21.65	21.65	+1.15	1	6317
10:21:25	21.60	21.65	21.65	+1.15	1	6316
10:21:21	21.60	21.65	21.65	+1.15	1	6315
10:21:12	21.60	21.65	21.65	+1.15	2	6314
10:20:58	21.65	21.70	21.65	+1.15	1	6312
10:20:50	21.65	21.70	21.65	+1.15	1	6311
10:20:50	21.60	21.65	21.65	+1.15	2	6310
10:20:49	21.60	21.65	21.65	+1.15	1	6308
10:20:15	21.65	21.70	21.65	+1.15	2	6307
10:20:15	21.60	21.65	21.65	+1.15	3	6305
10:20:10	21.60	21.65	21.60	+1.10	1	6302
10:20:08	21.60	21.65	21.65	+1.15	1	6301
10:20:08	21.60	21.65	21.65	+1.15	3	6300
10:19:56	21.55	21.60	21.65	+1.15	1	6297
10:19:56	21.55	21.60	21.60	+1.10	2	6296
10:19:56	21.55	21.60	21.60	+1.10	1	6294
10:19:52	21.60	21.65	21.60	+1.10	7	6293
10:19:51	21.55	21.60	21.60	+1.10	1	6286
10:19:49	21.55	21.60	21.60	+1.10	1	6285
10:19:43	21.55	21.60	21.60	+1.10	11	6284
10:19:38	21.55	21.60	21.60	+1.10	1	6273
10:19:29	21.55	21.60	21.60	+1.10	2	6272
10:19:15	21.50	21.55	21.55	+1.05	2	6270
10:19:10	21.50	21.60	21.60	+1.10	1	6268
10:18:57	21.50	21.60	21.50	+1.00	2	6267
10:18:57	21.55	21.60	21.50	+1.00	1	6265
10:18:57	21.55	21.60	21.55	+1.05	1	6264
10:18:28	21.50	21.60	21.60	+1.10	1	6263
10:18:24	21.45	21.50	21.50	+1.00	2	6262
10:18:24	21.45	21.50	21.50	+1.00	1	6260
10:18:20	21.50	21.60	21.50	+1.00	6	6259
10:18:19	21.50	21.60	21.50	+1.00	4	6253
10:17:51	21.50	21.60	21.50	+1.00	5	6249
10:17:50	21.50	21.60	21.50	+1.00	1	6244
10:17:49	21.50	21.60	21.50	+1.00	2	6243
10:17:49	21.50	21.60	21.50	+1.00	5	6241
10:17:41	21.55	21.60	21.50	+1.00	7	6236
10:17:41	21.55	21.60	21.55	+1.05	3	6229
10:17:41	21.50	21.55	21.55	+1.05	11	6226
10:17:40	21.45	21.50	21.50	+1.00	7	6215
10:17:38	21.45	21.50	21.50	+1.00	1	6208
10:17:30	21.45	21.50	21.50	+1.00	1	6207
10:17:24	21.45	21.50	21.50	+1.00	1	6206
10:17:21	21.45	21.50	21.50	+1.00	1	6205
10:17:21	21.45	21.50	21.50	+1.00	1	6204
10:17:20	21.50	21.55	21.50	+1.00	1	6203
10:17:15	21.50	21.55	21.50	+1.00	4	6202
10:17:14	21.50	21.55	21.50	+1.00	1	6198
10:17:10	21.50	21.55	21.50	+1.00	1	6197
10:17:06	21.50	21.55	21.50	+1.00	1	6196
10:17:06	21.50	21.55	21.50	+1.00	1	6195
10:17:06	21.50	21.55	21.50	+1.00	1	6194
10:17:06	21.50	21.55	21.50	+1.00	1	6193
10:17:06	21.50	21.55	21.50	+1.00	4	6192
10:17:05	21.50	21.55	21.50	+1.00	31	6188
10:17:05	21.50	21.55	21.50	+1.00	4	6157
10:17:05	21.50	21.55	21.55	+1.05	1	6153
10:16:54	21.50	21.55	21.50	+1.00	4	6152
10:16:54	21.50	21.55	21.50	+1.00	1	6148
10:16:48	21.50	21.55	21.55	+1.05	2	6147
10:16:46	21.50	21.55	21.55	+1.05	2	6145
10:16:46	21.50	21.55	21.55	+1.05	1	6143
10:16:44	21.50	21.55	21.50	+1.00	1	6142
10:16:43	21.50	21.55	21.50	+1.00	1	6141
10:16:42	21.50	21.55	21.55	+1.05	3	6140
10:16:41	21.50	21.55	21.50	+1.00	1	6137
10:16:39	21.50	21.55	21.50	+1.00	1	6136
10:16:34	21.50	21.55	21.50	+1.00	2	6135
10:16:34	21.50	21.55	21.50	+1.00	5	6133
10:16:33	21.50	21.55	21.50	+1.00	5	6128
10:16:33	21.55	21.60	21.55	+1.05	13	6123
10:16:33	21.55	21.60	21.55	+1.05	5	6110
10:16:33	21.55	21.60	21.55	+1.05	5	6105
10:16:32	21.55	21.60	21.55	+1.05	5	6100
10:16:32	21.55	21.60	21.55	+1.05	5	6095
10:16:20	21.55	21.60	21.55	+1.05	1	6090
10:16:04	21.55	21.60	21.55	+1.05	2	6089
10:16:03	21.55	21.60	21.55	+1.05	5	6087
10:15:57	21.55	21.65	21.55	+1.05	1	6082
10:15:48	21.55	21.65	21.55	+1.05	1	6081
10:15:41	21.55	21.65	21.55	+1.05	3	6080
10:15:41	21.60	21.65	21.60	+1.10	1	6077
10:15:36	21.55	21.65	21.65	+1.15	1	6076
10:15:31	21.55	21.65	21.65	+1.15	4	6075
10:15:30	21.60	21.65	21.60	+1.10	1	6071
10:15:26	21.60	21.70	21.60	+1.10	6	6070
10:15:15	21.60	21.65	21.65	+1.15	2	6064
10:15:14	21.60	21.65	21.65	+1.15	1	6062
10:15:08	21.65	21.70	21.60	+1.10	5	6061
10:15:08	21.65	21.70	21.65	+1.15	7	6056
10:15:06	21.60	21.65	21.70	+1.20	2	6049
10:15:06	21.60	21.65	21.65	+1.15	7	6047
10:15:03	21.60	21.65	21.60	+1.10	1	6040
10:15:00	21.60	21.65	21.65	+1.15	1	6039
10:14:52	21.65	21.70	21.65	+1.15	1	6038
10:14:50	21.65	21.70	21.65	+1.15	1	6037
10:14:50	21.65	21.70	21.65	+1.15	4	6036
10:14:46	21.65	21.70	21.65	+1.15	1	6032
10:14:41	21.65	21.70	21.65	+1.15	1	6031
10:14:41	21.65	21.70	21.65	+1.15	5	6030
10:14:41	21.65	21.70	21.70	+1.20	2	6025
10:14:30	21.70	21.75	21.70	+1.20	19	6023
10:14:30	21.70	21.75	21.70	+1.20	3	6004
10:14:25	21.70	21.75	21.70	+1.20	1	6001
10:14:16	21.70	21.75	21.70	+1.20	1	6000
10:14:16	21.70	21.75	21.75	+1.25	1	5999
10:14:12	21.70	21.75	21.75	+1.25	5	5998
10:14:00	21.65	21.70	21.70	+1.20	3	5993
10:13:57	21.65	21.70	21.70	+1.20	1	5990
10:13:53	21.65	21.70	21.70	+1.20	1	5989
10:13:52	21.65	21.70	21.70	+1.20	1	5988
10:13:49	21.65	21.70	21.70	+1.20	1	5987
10:13:44	21.65	21.70	21.70	+1.20	1	5986
10:13:37	21.65	21.70	21.70	+1.20	1	5985
10:13:14	21.60	21.65	21.65	+1.15	1	5984
10:13:14	21.60	21.65	21.65	+1.15	1	5983
10:13:12	21.60	21.65	21.65	+1.15	1	5982
10:13:10	21.55	21.65	21.65	+1.15	2	5981
10:13:07	21.60	21.65	21.60	+1.10	3	5979
10:13:04	21.60	21.65	21.60	+1.10	8	5976
10:13:04	21.60	21.65	21.60	+1.10	1	5968
10:13:04	21.60	21.65	21.65	+1.15	3	5967
10:13:02	21.60	21.65	21.60	+1.10	3	5964
10:13:02	21.65	21.70	21.65	+1.15	7	5961
10:13:02	21.65	21.70	21.65	+1.15	6	5954
10:13:01	21.65	21.70	21.65	+1.15	14	5948
10:12:52	21.70	21.75	21.70	+1.20	20	5934
10:12:50	21.75	21.80	21.75	+1.25	1	5914
10:12:34	21.70	21.80	21.70	+1.20	3	5913
10:12:33	21.80	21.85	21.80	+1.30	31	5910
10:12:25	21.80	21.85	21.80	+1.30	1	5879
10:12:22	21.80	21.85	21.85	+1.35	1	5878
10:12:20	21.80	21.85	21.85	+1.35	1	5877
10:12:18	21.80	21.85	21.85	+1.35	1	5876
10:12:16	21.80	21.85	21.80	+1.30	6	5875
10:12:13	21.80	21.85	21.85	+1.35	1	5869
10:12:12	21.80	21.85	21.85	+1.35	1	5868
10:12:12	21.80	21.85	21.80	+1.30	1	5867
10:12:08	21.80	21.85	21.85	+1.35	1	5866
10:12:08	21.80	21.85	21.85	+1.35	10	5865
10:12:02	21.80	21.85	21.80	+1.30	2	5855
10:11:54	21.80	21.85	21.80	+1.30	1	5853
10:11:51	21.80	21.85	21.80	+1.30	1	5852
10:11:50	21.70	21.75	21.80	+1.30	21	5851
10:11:50	21.70	21.75	21.75	+1.25	8	5830
10:11:45	21.70	21.75	21.70	+1.20	1	5822
10:11:45	21.70	21.75	21.70	+1.20	2	5821
10:11:45	21.70	21.75	21.70	+1.20	1	5819
10:11:44	21.65	21.70	21.75	+1.25	5	5818
10:11:44	21.65	21.70	21.70	+1.20	15	5813
10:11:41	21.70	21.75	21.70	+1.20	10	5798
10:11:35	21.70	21.75	21.70	+1.20	1	5788
10:11:33	21.70	21.75	21.70	+1.20	5	5787
10:11:29	21.70	21.75	21.70	+1.20	2	5782
10:11:02	21.65	21.70	21.70	+1.20	3	5780
10:11:02	21.65	21.70	21.70	+1.20	1	5777
10:10:51	21.65	21.70	21.65	+1.15	2	5776
10:10:51	21.70	21.75	21.70	+1.20	1	5774
10:10:51	21.70	21.75	21.70	+1.20	21	5773
10:10:48	21.70	21.75	21.75	+1.25	1	5752
10:10:45	21.70	21.75	21.75	+1.25	1	5751
10:10:44	21.70	21.75	21.75	+1.25	2	5750
10:10:42	21.70	21.75	21.75	+1.25	1	5748
10:10:40	21.70	21.75	21.75	+1.25	1	5747
10:10:40	21.70	21.75	21.70	+1.20	1	5746
10:10:38	21.70	21.75	21.75	+1.25	6	5745
10:10:37	21.70	21.75	21.75	+1.25	2	5739
10:10:33	21.70	21.75	21.75	+1.25	1	5737
10:10:27	21.70	21.75	21.75	+1.25	1	5736
10:10:27	21.70	21.75	21.70	+1.20	1	5735
10:10:25	21.70	21.75	21.75	+1.25	1	5734
10:10:19	21.75	21.80	21.75	+1.25	1	5733
10:10:19	21.75	21.80	21.75	+1.25	1	5732
10:10:15	21.70	21.75	21.75	+1.25	1	5731
10:10:15	21.70	21.75	21.75	+1.25	1	5730
10:10:12	21.70	21.75	21.75	+1.25	3	5729
10:10:06	21.70	21.75	21.75	+1.25	1	5726
10:09:56	21.70	21.75	21.70	+1.20	1	5725
10:09:53	21.70	21.75	21.70	+1.20	1	5724
10:09:48	21.70	21.75	21.70	+1.20	2	5723
10:09:39	21.70	21.80	21.70	+1.20	1	5721
10:09:39	21.70	21.80	21.65	+1.15	1	5720
10:09:39	21.70	21.80	21.70	+1.20	1	5719
10:09:38	21.70	21.80	21.70	+1.20	15	5718
10:09:37	21.70	21.80	21.80	+1.30	5	5703
10:09:37	21.70	21.75	21.80	+1.30	4	5698
10:09:37	21.70	21.75	21.75	+1.25	6	5694
10:09:33	21.70	21.80	21.70	+1.20	1	5688
10:09:32	21.75	21.80	21.75	+1.25	20	5687
10:09:32	21.75	21.80	21.75	+1.25	1	5667
10:09:26	21.75	21.80	21.80	+1.30	2	5666
10:09:26	21.75	21.80	21.80	+1.30	1	5664
10:09:26	21.75	21.80	21.80	+1.30	1	5663
10:09:26	21.75	21.80	21.75	+1.25	1	5662
10:09:25	21.75	21.80	21.80	+1.30	4	5661
10:09:22	21.75	21.80	21.80	+1.30	5	5657
10:09:15	21.75	21.80	21.75	+1.25	3	5652
10:09:14	21.75	21.80	21.80	+1.30	2	5649
10:09:14	21.75	21.80	21.75	+1.25	2	5647
10:09:13	21.75	21.85	21.75	+1.25	1	5645
10:09:12	21.80	21.85	21.80	+1.30	12	5644
10:09:12	21.80	21.85	21.80	+1.30	1	5632
10:09:10	21.80	21.85	21.80	+1.30	2	5631
10:09:06	21.75	21.80	21.80	+1.30	2	5629
10:09:06	21.75	21.80	21.80	+1.30	16	5627
10:09:04	21.75	21.80	21.80	+1.30	2	5611
10:09:02	21.75	21.80	21.75	+1.25	1	5609
10:09:01	21.75	21.80	21.80	+1.30	10	5608
10:08:57	21.75	21.80	21.80	+1.30	1	5598
10:08:52	21.75	21.80	21.80	+1.30	1	5597
10:08:50	21.75	21.80	21.80	+1.30	3	5596
10:08:47	21.75	21.80	21.80	+1.30	1	5593
10:08:43	21.75	21.80	21.80	+1.30	1	5592
10:08:37	21.75	21.80	21.75	+1.25	10	5591
10:08:34	21.75	21.80	21.75	+1.25	2	5581
10:08:33	21.75	21.80	21.75	+1.25	1	5579
10:08:33	21.75	21.80	21.80	+1.30	20	5578
10:08:32	21.75	21.80	21.75	+1.25	10	5558
10:08:32	21.75	21.80	21.80	+1.30	5	5548
10:08:20	21.75	21.80	21.75	+1.25	1	5543
10:08:19	21.75	21.80	21.75	+1.25	2	5542
10:08:17	21.75	21.80	21.75	+1.25	1	5540
10:08:16	21.75	21.80	21.75	+1.25	1	5539
10:08:14	21.75	21.80	21.75	+1.25	1	5538
10:08:14	21.75	21.80	21.75	+1.25	4	5537
10:08:14	21.70	21.75	21.75	+1.25	1	5533
10:08:09	21.70	21.75	21.75	+1.25	1	5532
10:08:08	21.70	21.75	21.75	+1.25	2	5531
10:08:06	21.70	21.75	21.70	+1.20	1	5529
10:08:05	21.70	21.75	21.75	+1.25	10	5528
10:07:58	21.70	21.75	21.75	+1.25	1	5518
10:07:51	21.70	21.75	21.75	+1.25	2	5517
10:07:48	21.70	21.75	21.75	+1.25	1	5515
10:07:42	21.70	21.75	21.75	+1.25	1	5514
10:07:41	21.70	21.75	21.70	+1.20	1	5513
10:07:36	21.70	21.75	21.70	+1.20	2	5512
10:07:32	21.65	21.70	21.70	+1.20	3	5510
10:07:30	21.65	21.70	21.70	+1.20	1	5507
10:07:29	21.65	21.70	21.70	+1.20	10	5506
10:07:18	21.65	21.70	21.70	+1.20	2	5496
10:07:06	21.65	21.70	21.70	+1.20	5	5494
10:06:54	21.65	21.70	21.70	+1.20	1	5489
10:06:37	21.65	21.70	21.65	+1.15	1	5488
10:06:36	21.65	21.70	21.65	+1.15	5	5487
10:06:36	21.65	21.70	21.65	+1.15	5	5482
10:06:23	21.65	21.70	21.65	+1.15	2	5477
10:06:22	21.65	21.70	21.65	+1.15	5	5475
10:06:16	21.65	21.70	21.65	+1.15	1	5470
10:06:02	21.65	21.70	21.65	+1.15	1	5469
10:06:01	21.65	21.70	21.70	+1.20	2	5468
10:06:01	21.60	21.70	21.70	+1.20	1	5466
10:05:58	21.60	21.70	21.70	+1.20	3	5465
10:05:57	21.65	21.70	21.65	+1.15	2	5462
10:05:56	21.65	21.70	21.70	+1.20	1	5460
10:05:50	21.65	21.70	21.70	+1.20	1	5459
10:05:45	21.60	21.65	21.70	+1.20	4	5458
10:05:45	21.60	21.65	21.65	+1.15	1	5454
10:05:44	21.65	21.70	21.65	+1.15	1	5453
10:05:37	21.65	21.70	21.65	+1.15	1	5452
10:05:37	21.65	21.70	21.65	+1.15	1	5451
10:05:33	21.65	21.70	21.65	+1.15	1	5450
10:05:33	21.60	21.65	21.65	+1.15	4	5449
10:05:33	21.60	21.65	21.65	+1.15	3	5445
10:05:32	21.60	21.65	21.65	+1.15	3	5442
10:05:24	21.60	21.65	21.60	+1.10	3	5439
10:05:22	21.60	21.65	21.65	+1.15	4	5436
10:05:20	21.60	21.65	21.60	+1.10	1	5432
10:05:19	21.60	21.65	21.60	+1.10	1	5431
10:05:18	21.55	21.60	21.60	+1.10	1	5430
10:05:18	21.60	21.65	21.60	+1.10	4	5429
10:05:13	21.60	21.65	21.60	+1.10	2	5425
10:05:09	21.55	21.65	21.55	+1.05	1	5423
10:05:06	21.60	21.65	21.60	+1.10	2	5422
10:05:05	21.55	21.60	21.60	+1.10	27	5420
10:05:05	21.50	21.55	21.55	+1.05	2	5393
10:05:05	21.50	21.55	21.55	+1.05	3	5391
10:05:02	21.50	21.60	21.50	+1.00	5	5388
10:05:01	21.50	21.60	21.50	+1.00	1	5383
10:05:00	21.55	21.60	21.55	+1.05	9	5382
10:05:00	21.55	21.60	21.55	+1.05	3	5373
10:05:00	21.55	21.60	21.55	+1.05	10	5370
10:04:56	21.55	21.60	21.55	+1.05	1	5360
10:04:49	21.55	21.60	21.55	+1.05	3	5359
10:04:43	21.55	21.60	21.60	+1.10	1	5356
10:04:42	21.55	21.60	21.55	+1.05	1	5355
10:04:41	21.55	21.60	21.55	+1.05	1	5354
10:04:40	21.55	21.60	21.55	+1.05	10	5353
10:04:39	21.55	21.60	21.60	+1.10	1	5343
10:04:38	21.55	21.60	21.55	+1.05	3	5342
10:04:34	21.55	21.60	21.55	+1.05	1	5339
10:04:34	21.60	21.65	21.60	+1.10	13	5338
10:04:34	21.55	21.60	21.60	+1.10	20	5325
10:04:14	21.55	21.60	21.60	+1.10	1	5305
10:04:13	21.55	21.60	21.60	+1.10	5	5304
10:04:11	21.55	21.60	21.60	+1.10	1	5299
10:04:06	21.55	21.60	21.60	+1.10	1	5298
10:03:58	21.55	21.60	21.55	+1.05	1	5297
10:03:58	21.60	21.65	21.60	+1.10	11	5296
10:03:56	21.60	21.65	21.60	+1.10	5	5285
10:03:55	21.60	21.65	21.60	+1.10	1	5280
10:03:50	21.60	21.65	21.60	+1.10	5	5279
10:03:41	21.60	21.65	21.65	+1.15	1	5274
10:03:35	21.60	21.65	21.65	+1.15	1	5273
10:03:33	21.60	21.65	21.60	+1.10	1	5272
10:03:32	21.60	21.65	21.65	+1.15	2	5271
10:03:31	21.60	21.65	21.60	+1.10	2	5269
10:03:30	21.55	21.60	21.60	+1.10	4	5267
10:03:28	21.55	21.60	21.60	+1.10	1	5263
10:03:20	21.60	21.65	21.60	+1.10	1	5262
10:03:20	21.60	21.65	21.60	+1.10	2	5261
10:03:20	21.60	21.65	21.60	+1.10	10	5259
10:03:19	21.60	21.65	21.60	+1.10	1	5249
10:03:19	21.60	21.65	21.60	+1.10	1	5248
10:03:10	21.60	21.65	21.60	+1.10	3	5247
10:03:08	21.60	21.65	21.60	+1.10	1	5244
10:03:04	21.60	21.65	21.60	+1.10	1	5243
10:03:02	21.60	21.65	21.60	+1.10	5	5242
10:03:02	21.60	21.65	21.60	+1.10	1	5237
10:03:01	21.60	21.65	21.60	+1.10	10	5236
10:02:58	21.60	21.65	21.60	+1.10	1	5226
10:02:57	21.55	21.60	21.60	+1.10	13	5225
10:02:55	21.55	21.60	21.55	+1.05	1	5212
10:02:53	21.55	21.60	21.55	+1.05	3	5211
10:02:47	21.55	21.60	21.55	+1.05	1	5208
10:02:47	21.55	21.60	21.60	+1.10	4	5207
10:02:43	21.60	21.65	21.60	+1.10	6	5203
10:02:43	21.60	21.65	21.60	+1.10	28	5197
10:02:43	21.60	21.65	21.60	+1.10	1	5169
10:02:28	21.60	21.65	21.60	+1.10	1	5168
10:02:23	21.60	21.65	21.65	+1.15	1	5167
10:02:22	21.60	21.65	21.65	+1.15	1	5166
10:02:18	21.60	21.65	21.65	+1.15	1	5165
10:02:04	21.60	21.65	21.65	+1.15	3	5164
10:02:02	21.60	21.65	21.65	+1.15	3	5161
10:01:59	21.60	21.65	21.65	+1.15	2	5158
10:01:44	21.65	21.70	21.65	+1.15	3	5156
10:01:44	21.60	21.65	21.65	+1.15	7	5153
10:01:40	21.60	21.65	21.60	+1.10	1	5146
10:01:37	21.60	21.65	21.65	+1.15	2	5145
10:01:37	21.60	21.65	21.65	+1.15	4	5143
10:01:29	21.55	21.65	21.65	+1.15	2	5139
10:01:16	21.60	21.65	21.60	+1.10	1	5137
10:01:16	21.55	21.60	21.60	+1.10	2	5136
10:01:12	21.60	21.65	21.60	+1.10	10	5134
10:01:12	21.60	21.65	21.60	+1.10	3	5124
10:01:10	21.60	21.65	21.60	+1.10	1	5121
10:01:10	21.60	21.65	21.60	+1.10	5	5120
10:01:08	21.60	21.65	21.60	+1.10	14	5115
10:01:05	21.60	21.65	21.60	+1.10	1	5101
10:00:54	21.60	21.65	21.60	+1.10	3	5100
10:00:52	21.60	21.65	21.60	+1.10	3	5097
10:00:52	21.65	21.70	21.65	+1.15	2	5094
10:00:52	21.60	21.65	21.65	+1.15	3	5092
10:00:51	21.65	21.70	21.65	+1.15	34	5089
10:00:48	21.65	21.70	21.70	+1.20	1	5055
10:00:47	21.70	21.75	21.70	+1.20	1	5054
10:00:45	21.70	21.75	21.70	+1.20	2	5053
10:00:44	21.70	21.75	21.70	+1.20	1	5051
10:00:36	21.70	21.75	21.70	+1.20	5	5050
10:00:36	21.65	21.70	21.70	+1.20	3	5045
10:00:35	21.65	21.70	21.70	+1.20	1	5042
10:00:29	21.65	21.70	21.70	+1.20	2	5041
10:00:28	21.65	21.70	21.70	+1.20	1	5039
10:00:21	21.60	21.65	21.70	+1.20	1	5038
10:00:21	21.60	21.65	21.65	+1.15	4	5037
10:00:19	21.60	21.65	21.65	+1.15	1	5033
10:00:17	21.60	21.65	21.65	+1.15	1	5032
10:00:16	21.60	21.65	21.65	+1.15	3	5031
10:00:16	21.65	21.70	21.65	+1.15	10	5028
10:00:16	21.70	21.75	21.70	+1.20	38	5018
10:00:13	21.70	21.75	21.75	+1.25	3	4980
10:00:13	21.70	21.75	21.75	+1.25	1	4977
10:00:11	21.70	21.75	21.75	+1.25	5	4976
10:00:09	21.75	21.80	21.75	+1.25	2	4971
10:00:09	21.70	21.75	21.75	+1.25	1	4969
10:00:08	21.75	21.80	21.75	+1.25	1	4968
10:00:07	21.70	21.75	21.75	+1.25	1	4967
10:00:06	21.70	21.75	21.75	+1.25	4	4966
10:00:04	21.70	21.75	21.75	+1.25	3	4962
10:00:04	21.70	21.75	21.75	+1.25	1	4959
10:00:03	21.70	21.75	21.75	+1.25	1	4958
10:00:03	21.70	21.75	21.75	+1.25	10	4957
10:00:02	21.70	21.75	21.75	+1.25	1	4947
10:00:01	21.70	21.75	21.70	+1.20	2	4946
09:59:59	21.70	21.75	21.75	+1.25	1	4944
09:59:58	21.70	21.75	21.70	+1.20	1	4943
09:59:54	21.70	21.75	21.75	+1.25	1	4942
09:59:53	21.65	21.70	21.70	+1.20	6	4941
09:59:51	21.65	21.70	21.70	+1.20	1	4935
09:59:50	21.65	21.70	21.70	+1.20	1	4934
09:59:49	21.65	21.70	21.70	+1.20	2	4933
09:59:47	21.65	21.70	21.70	+1.20	1	4931
09:59:42	21.65	21.70	21.70	+1.20	1	4930
09:59:42	21.65	21.70	21.65	+1.15	1	4929
09:59:38	21.65	21.70	21.65	+1.15	1	4928
09:59:36	21.65	21.70	21.70	+1.20	1	4927
09:59:35	21.65	21.70	21.65	+1.15	6	4926
09:59:26	21.60	21.65	21.65	+1.15	1	4920
09:59:22	21.60	21.65	21.65	+1.15	10	4919
09:59:20	21.60	21.65	21.65	+1.15	1	4909
09:59:18	21.60	21.65	21.60	+1.10	1	4908
09:59:18	21.60	21.65	21.65	+1.15	1	4907
09:59:03	21.60	21.65	21.60	+1.10	1	4906
09:58:59	21.60	21.65	21.60	+1.10	1	4905
09:58:55	21.55	21.60	21.60	+1.10	2	4904
09:58:50	21.55	21.60	21.55	+1.05	3	4902
09:58:50	21.55	21.60	21.55	+1.05	1	4899
09:58:49	21.50	21.55	21.55	+1.05	5	4898
09:58:46	21.50	21.55	21.55	+1.05	3	4893
09:58:46	21.50	21.55	21.55	+1.05	2	4890
09:58:45	21.50	21.55	21.50	+1.00	1	4888
09:58:44	21.50	21.55	21.55	+1.05	1	4887
09:58:43	21.50	21.55	21.50	+1.00	2	4886
09:58:36	21.50	21.55	21.55	+1.05	2	4884
09:58:36	21.55	21.60	21.55	+1.05	22	4882
09:58:33	21.55	21.60	21.60	+1.10	3	4860
09:58:31	21.55	21.60	21.55	+1.05	2	4857
09:58:28	21.55	21.60	21.55	+1.05	1	4855
09:58:23	21.55	21.60	21.55	+1.05	1	4854
09:58:23	21.55	21.60	21.60	+1.10	1	4853
09:58:22	21.55	21.60	21.60	+1.10	1	4852
09:58:22	21.55	21.60	21.55	+1.05	1	4851
09:58:22	21.55	21.60	21.55	+1.05	2	4850
09:58:16	21.60	21.65	21.60	+1.10	32	4848
09:58:14	21.60	21.65	21.65	+1.15	3	4816
09:58:13	21.60	21.65	21.65	+1.15	1	4813
09:58:05	21.65	21.70	21.65	+1.15	17	4812
09:58:05	21.65	21.70	21.65	+1.15	17	4795
09:57:59	21.70	21.75	21.70	+1.20	1	4778
09:57:58	21.70	21.75	21.70	+1.20	5	4777
09:57:56	21.65	21.75	21.75	+1.25	1	4772
09:57:55	21.65	21.75	21.75	+1.25	1	4771
09:57:52	21.65	21.70	21.70	+1.20	2	4770
09:57:49	21.70	21.75	21.70	+1.20	1	4768
09:57:49	21.70	21.75	21.70	+1.20	1	4767
09:57:49	21.70	21.75	21.75	+1.25	2	4766
09:57:47	21.70	21.75	21.70	+1.20	1	4764
09:57:47	21.70	21.75	21.75	+1.25	2	4763
09:57:46	21.70	21.75	21.70	+1.20	1	4761
09:57:40	21.65	21.70	21.70	+1.20	1	4760
09:57:38	21.65	21.75	21.75	+1.25	1	4759
09:57:36	21.65	21.70	21.70	+1.20	5	4758
09:57:35	21.65	21.70	21.70	+1.20	1	4753
09:57:35	21.65	21.70	21.70	+1.20	5	4752
09:57:34	21.65	21.70	21.70	+1.20	1	4747
09:57:31	21.70	21.75	21.70	+1.20	2	4746
09:57:31	21.65	21.70	21.70	+1.20	1	4744
09:57:31	21.70	21.75	21.70	+1.20	4	4743
09:57:31	21.65	21.70	21.70	+1.20	1	4739
09:57:30	21.65	21.70	21.70	+1.20	2	4738
09:57:28	21.65	21.70	21.70	+1.20	1	4736
09:57:27	21.65	21.70	21.70	+1.20	5	4735
09:57:26	21.65	21.70	21.70	+1.20	4	4730
09:57:22	21.65	21.70	21.70	+1.20	1	4726
09:57:09	21.70	21.75	21.70	+1.20	24	4725
09:57:09	21.75	21.80	21.75	+1.25	4	4701
09:57:08	21.65	21.80	21.80	+1.30	15	4697
09:57:07	21.65	21.80	21.65	+1.15	1	4682
09:57:06	21.65	21.80	21.80	+1.30	2	4681
09:57:06	21.60	21.70	21.80	+1.30	7	4679
09:57:06	21.60	21.70	21.75	+1.25	11	4672
09:57:06	21.60	21.70	21.70	+1.20	32	4661
09:57:04	21.60	21.65	21.65	+1.15	1	4629
09:57:02	21.65	21.70	21.65	+1.15	2	4628
09:57:02	21.65	21.70	21.65	+1.15	2	4626
09:57:01	21.65	21.70	21.65	+1.15	1	4624
09:56:55	21.65	21.70	21.65	+1.15	5	4623
09:56:50	21.65	21.70	21.65	+1.15	1	4618
09:56:49	21.65	21.70	21.65	+1.15	1	4617
09:56:48	21.60	21.65	21.65	+1.15	2	4616
09:56:47	21.60	21.65	21.60	+1.10	10	4614
09:56:46	21.65	21.70	21.65	+1.15	4	4604
09:56:46	21.60	21.65	21.65	+1.15	1	4600
09:56:44	21.60	21.65	21.65	+1.15	1	4599
09:56:42	21.60	21.65	21.65	+1.15	1	4598
09:56:41	21.60	21.65	21.65	+1.15	1	4597
09:56:41	21.60	21.65	21.65	+1.15	1	4596
09:56:38	21.60	21.65	21.65	+1.15	1	4595
09:56:37	21.60	21.65	21.65	+1.15	1	4594
09:56:35	21.60	21.65	21.65	+1.15	2	4593
09:56:31	21.60	21.65	21.60	+1.10	1	4591
09:56:28	21.60	21.65	21.65	+1.15	1	4590
09:56:26	21.60	21.65	21.60	+1.10	1	4589
09:56:25	21.60	21.65	21.60	+1.10	1	4588
09:56:20	21.60	21.65	21.60	+1.10	2	4587
09:56:20	21.60	21.65	21.65	+1.15	2	4585
09:56:19	21.60	21.65	21.65	+1.15	1	4583
09:56:13	21.55	21.65	21.65	+1.15	5	4582
09:56:13	21.55	21.65	21.55	+1.05	1	4577
09:56:11	21.55	21.60	21.60	+1.10	2	4576
09:56:09	21.60	21.65	21.60	+1.10	2	4574
09:56:09	21.60	21.65	21.60	+1.10	8	4572
09:56:04	21.55	21.60	21.60	+1.10	5	4564
09:55:58	21.55	21.65	21.55	+1.05	1	4559
09:55:55	21.60	21.65	21.60	+1.10	11	4558
09:55:55	21.60	21.65	21.60	+1.10	10	4547
09:55:52	21.60	21.65	21.65	+1.15	1	4537
09:55:50	21.60	21.65	21.65	+1.15	1	4536
09:55:49	21.65	21.70	21.65	+1.15	1	4535
09:55:49	21.60	21.70	21.70	+1.20	2	4534
09:55:49	21.65	21.70	21.65	+1.15	11	4532
09:55:48	21.65	21.70	21.70	+1.20	1	4521
09:55:45	21.65	21.70	21.70	+1.20	1	4520
09:55:44	21.65	21.70	21.70	+1.20	5	4519
09:55:43	21.65	21.70	21.70	+1.20	5	4514
09:55:43	21.65	21.70	21.70	+1.20	5	4509
09:55:43	21.65	21.70	21.70	+1.20	5	4504
09:55:42	21.65	21.70	21.65	+1.15	2	4499
09:55:42	21.65	21.70	21.70	+1.20	5	4497
09:55:42	21.65	21.70	21.65	+1.15	1	4492
09:55:42	21.60	21.65	21.70	+1.20	3	4491
09:55:42	21.60	21.65	21.65	+1.15	2	4488
09:55:42	21.65	21.70	21.65	+1.15	3	4486
09:55:42	21.65	21.70	21.70	+1.20	5	4483
09:55:42	21.65	21.70	21.70	+1.20	1	4478
09:55:42	21.65	21.70	21.70	+1.20	5	4477
09:55:41	21.65	21.70	21.65	+1.15	4	4472
09:55:41	21.60	21.65	21.65	+1.15	5	4468
09:55:41	21.60	21.65	21.65	+1.15	5	4463
09:55:41	21.60	21.65	21.65	+1.15	5	4458
09:55:40	21.60	21.65	21.65	+1.15	5	4453
09:55:38	21.60	21.65	21.65	+1.15	2	4448
09:55:38	21.60	21.65	21.60	+1.10	1	4446
09:55:36	21.60	21.65	21.60	+1.10	5	4445
09:55:35	21.60	21.65	21.60	+1.10	9	4440
09:55:35	21.55	21.60	21.60	+1.10	3	4431
09:55:33	21.55	21.60	21.60	+1.10	1	4428
09:55:29	21.55	21.60	21.60	+1.10	1	4427
09:55:29	21.60	21.65	21.60	+1.10	1	4426
09:55:29	21.60	21.65	21.60	+1.10	1	4425
09:55:25	21.60	21.65	21.65	+1.15	2	4424
09:55:23	21.55	21.60	21.60	+1.10	20	4422
09:55:23	21.60	21.65	21.60	+1.10	5	4402
09:55:23	21.60	21.65	21.60	+1.10	6	4397
09:55:22	21.60	21.65	21.60	+1.10	1	4391
09:55:21	21.60	21.65	21.65	+1.15	2	4390
09:55:20	21.55	21.60	21.60	+1.10	2	4388
09:55:19	21.55	21.60	21.60	+1.10	1	4386
09:55:19	21.55	21.60	21.60	+1.10	3	4385
09:55:16	21.60	21.65	21.60	+1.10	4	4382
09:55:15	21.55	21.60	21.60	+1.10	2	4378
09:55:11	21.55	21.60	21.60	+1.10	1	4376
09:55:09	21.60	21.65	21.60	+1.10	1	4375
09:55:09	21.60	21.65	21.60	+1.10	8	4374
09:55:08	21.60	21.65	21.65	+1.15	2	4366
09:55:07	21.65	21.70	21.65	+1.15	1	4364
09:55:06	21.60	21.65	21.65	+1.15	1	4363
09:55:05	21.65	21.70	21.65	+1.15	2	4362
09:55:05	21.60	21.65	21.65	+1.15	5	4360
09:55:05	21.60	21.65	21.65	+1.15	2	4355
09:55:04	21.60	21.65	21.65	+1.15	2	4353
09:55:03	21.60	21.65	21.65	+1.15	3	4351
09:55:02	21.60	21.65	21.65	+1.15	2	4348
09:55:01	21.60	21.65	21.65	+1.15	1	4346
09:54:59	21.60	21.65	21.65	+1.15	2	4345
09:54:55	21.60	21.65	21.65	+1.15	1	4343
09:54:54	21.65	21.70	21.65	+1.15	1	4342
09:54:53	21.60	21.65	21.65	+1.15	1	4341
09:54:53	21.65	21.70	21.65	+1.15	1	4340
09:54:52	21.60	21.65	21.65	+1.15	1	4339
09:54:51	21.60	21.65	21.65	+1.15	1	4338
09:54:50	21.60	21.65	21.65	+1.15	1	4337
09:54:49	21.60	21.65	21.65	+1.15	2	4336
09:54:47	21.60	21.65	21.65	+1.15	1	4334
09:54:47	21.60	21.65	21.65	+1.15	10	4333
09:54:46	21.60	21.65	21.65	+1.15	2	4323
09:54:44	21.60	21.65	21.65	+1.15	2	4321
09:54:40	21.60	21.65	21.65	+1.15	1	4319
09:54:40	21.65	21.70	21.65	+1.15	3	4318
09:54:39	21.65	21.70	21.65	+1.15	1	4315
09:54:39	21.60	21.65	21.65	+1.15	3	4314
09:54:39	21.65	21.70	21.65	+1.15	1	4311
09:54:38	21.60	21.70	21.60	+1.10	1	4310
09:54:38	21.60	21.65	21.65	+1.15	5	4309
09:54:37	21.60	21.65	21.65	+1.15	1	4304
09:54:37	21.60	21.65	21.65	+1.15	1	4303
09:54:36	21.60	21.65	21.65	+1.15	3	4302
09:54:36	21.60	21.65	21.60	+1.10	1	4299
09:54:35	21.60	21.65	21.65	+1.15	1	4298
09:54:34	21.60	21.65	21.65	+1.15	3	4297
09:54:32	21.60	21.65	21.65	+1.15	1	4294
09:54:32	21.60	21.65	21.65	+1.15	2	4293
09:54:32	21.60	21.65	21.60	+1.10	2	4291
09:54:32	21.60	21.65	21.60	+1.10	1	4289
09:54:30	21.60	21.65	21.65	+1.15	1	4288
09:54:28	21.60	21.65	21.65	+1.15	1	4287
09:54:27	21.60	21.65	21.60	+1.10	1	4286
09:54:25	21.55	21.60	21.60	+1.10	8	4285
09:54:24	21.55	21.60	21.60	+1.10	2	4277
09:54:23	21.55	21.60	21.60	+1.10	1	4275
09:54:21	21.55	21.60	21.60	+1.10	11	4274
09:54:21	21.55	21.60	21.60	+1.10	15	4263
09:54:21	21.55	21.60	21.60	+1.10	1	4248
09:54:17	21.50	21.55	21.55	+1.05	43	4247
09:54:17	21.50	21.55	21.55	+1.05	5	4204
09:54:09	21.50	21.55	21.50	+1.00	2	4199
09:54:08	21.50	21.55	21.55	+1.05	2	4197
09:54:08	21.50	21.55	21.50	+1.00	3	4195
09:54:08	21.45	21.55	21.55	+1.05	1	4192
09:54:08	21.45	21.50	21.50	+1.00	131	4191
09:54:08	21.40	21.45	21.45	+0.95	57	4060
09:54:08	21.35	21.40	21.40	+0.90	51	4003
09:54:00	21.30	21.40	21.40	+0.90	3	3952
09:53:58	21.35	21.40	21.35	+0.85	1	3949
09:53:49	21.30	21.35	21.35	+0.85	1	3948
09:53:48	21.30	21.40	21.30	+0.80	5	3947
09:53:39	21.30	21.35	21.35	+0.85	9	3942
09:53:35	21.25	21.30	21.30	+0.80	5	3933
09:53:24	21.25	21.35	21.25	+0.75	1	3928
09:53:16	21.35	21.40	21.35	+0.85	5	3927
09:53:16	21.25	21.35	21.35	+0.85	6	3922
09:53:16	21.25	21.35	21.35	+0.85	2	3916
09:53:15	21.25	21.30	21.30	+0.80	4	3914
09:53:15	21.30	21.35	21.30	+0.80	1	3910
09:53:14	21.30	21.35	21.35	+0.85	5	3909
09:53:09	21.25	21.35	21.35	+0.85	10	3904
09:53:07	21.25	21.35	21.35	+0.85	1	3894
09:53:04	21.25	21.30	21.30	+0.80	2	3893
09:53:04	21.25	21.30	21.30	+0.80	3	3891
09:53:04	21.25	21.30	21.30	+0.80	6	3888
09:53:04	21.30	21.35	21.30	+0.80	1	3882
09:52:52	21.30	21.35	21.35	+0.85	1	3881
09:52:52	21.30	21.35	21.35	+0.85	1	3880
09:52:42	21.20	21.25	21.35	+0.85	21	3879
09:52:42	21.20	21.25	21.30	+0.80	11	3858
09:52:42	21.20	21.25	21.25	+0.75	18	3847
09:52:28	21.20	21.25	21.25	+0.75	1	3829
09:52:27	21.20	21.25	21.25	+0.75	1	3828
09:52:18	21.20	21.25	21.25	+0.75	2	3827
09:52:12	21.25	21.30	21.25	+0.75	12	3825
09:51:58	21.25	21.30	21.30	+0.80	2	3813
09:51:55	21.25	21.30	21.30	+0.80	1	3811
09:51:54	21.25	21.30	21.30	+0.80	1	3810
09:51:48	21.25	21.30	21.30	+0.80	5	3809
09:51:48	21.30	21.35	21.30	+0.80	1	3804
09:51:44	21.25	21.35	21.35	+0.85	4	3803
09:51:43	21.25	21.35	21.35	+0.85	1	3799
09:51:32	21.25	21.35	21.35	+0.85	10	3798
09:51:30	21.25	21.35	21.35	+0.85	1	3788
09:51:26	21.25	21.35	21.35	+0.85	1	3787
09:51:24	21.30	21.35	21.30	+0.80	1	3786
09:51:24	21.30	21.35	21.30	+0.80	5	3785
09:51:19	21.30	21.35	21.35	+0.85	2	3780
09:51:12	21.30	21.35	21.35	+0.85	1	3778
09:51:11	21.30	21.35	21.35	+0.85	1	3777
09:51:06	21.30	21.35	21.35	+0.85	3	3776
09:51:05	21.35	21.40	21.35	+0.85	2	3773
09:51:05	21.30	21.35	21.35	+0.85	1	3771
09:51:04	21.35	21.40	21.35	+0.85	1	3770
09:51:04	21.30	21.35	21.35	+0.85	2	3769
09:51:03	21.30	21.35	21.35	+0.85	3	3767
09:51:02	21.30	21.35	21.35	+0.85	2	3764
09:51:00	21.30	21.35	21.35	+0.85	3	3762
09:50:59	21.30	21.35	21.35	+0.85	1	3759
09:50:59	21.30	21.35	21.35	+0.85	3	3758
09:50:50	21.30	21.35	21.35	+0.85	2	3755
09:50:47	21.30	21.35	21.35	+0.85	1	3753
09:50:46	21.30	21.35	21.35	+0.85	2	3752
09:50:41	21.30	21.35	21.35	+0.85	1	3750
09:50:38	21.30	21.35	21.35	+0.85	1	3749
09:50:34	21.30	21.35	21.35	+0.85	1	3748
09:50:33	21.30	21.35	21.35	+0.85	1	3747
09:50:33	21.30	21.35	21.35	+0.85	1	3746
09:50:31	21.30	21.35	21.35	+0.85	1	3745
09:50:25	21.30	21.35	21.35	+0.85	1	3744
09:50:07	21.30	21.35	21.35	+0.85	2	3743
09:50:07	21.30	21.35	21.35	+0.85	1	3741
09:50:07	21.30	21.35	21.35	+0.85	1	3740
09:50:07	21.30	21.35	21.35	+0.85	2	3739
09:50:07	21.30	21.35	21.35	+0.85	12	3737
09:50:07	21.30	21.35	21.35	+0.85	1	3725
09:50:07	21.30	21.35	21.35	+0.85	24	3724
09:50:07	21.25	21.30	21.30	+0.80	42	3700
09:49:58	21.25	21.30	21.25	+0.75	1	3658
09:49:55	21.25	21.30	21.25	+0.75	1	3657
09:49:53	21.25	21.30	21.25	+0.75	5	3656
09:49:50	21.25	21.30	21.25	+0.75	2	3651
09:49:17	21.25	21.30	21.25	+0.75	2	3649
09:49:07	21.25	21.30	21.25	+0.75	1	3647
09:49:07	21.25	21.30	21.30	+0.80	1	3646
09:49:03	21.20	21.25	21.25	+0.75	17	3645
09:49:03	21.20	21.25	21.25	+0.75	2	3628
09:49:00	21.20	21.25	21.20	+0.70	2	3626
09:49:00	21.15	21.20	21.20	+0.70	10	3624
09:49:00	21.15	21.20	21.20	+0.70	10	3614
09:48:52	21.15	21.20	21.15	+0.65	1	3604
09:48:51	21.15	21.20	21.20	+0.70	5	3603
09:48:42	21.15	21.20	21.20	+0.70	1	3598
09:48:42	21.20	21.25	21.20	+0.70	1	3597
09:48:41	21.20	21.25	21.20	+0.70	5	3596
09:48:40	21.20	21.25	21.25	+0.75	2	3591
09:48:35	21.20	21.25	21.25	+0.75	2	3589
09:48:27	21.20	21.25	21.25	+0.75	1	3587
09:48:16	21.20	21.25	21.20	+0.70	1	3586
09:48:16	21.15	21.20	21.20	+0.70	7	3585
09:48:09	21.20	21.25	21.20	+0.70	1	3578
09:48:06	21.20	21.25	21.15	+0.65	4	3577
09:48:06	21.20	21.25	21.20	+0.70	6	3573
09:48:05	21.20	21.25	21.20	+0.70	2	3567
09:48:03	21.15	21.25	21.15	+0.65	1	3565
09:48:02	21.20	21.25	21.20	+0.70	1	3564
09:48:02	21.20	21.25	21.20	+0.70	3	3563
09:47:58	21.20	21.25	21.20	+0.70	1	3560
09:47:58	21.15	21.20	21.20	+0.70	2	3559
09:47:57	21.15	21.20	21.20	+0.70	2	3557
09:47:56	21.15	21.20	21.20	+0.70	1	3555
09:47:54	21.15	21.20	21.20	+0.70	5	3554
09:47:45	21.20	21.25	21.20	+0.70	1	3549
09:47:41	21.20	21.25	21.20	+0.70	1	3548
09:47:41	21.20	21.25	21.20	+0.70	7	3547
09:47:41	21.20	21.25	21.20	+0.70	1	3540
09:47:41	21.20	21.25	21.20	+0.70	1	3539
09:47:41	21.15	21.20	21.20	+0.70	2	3538
09:47:35	21.15	21.20	21.20	+0.70	1	3536
09:47:34	21.15	21.25	21.25	+0.75	2	3535
09:47:27	21.15	21.20	21.20	+0.70	10	3533
09:47:17	21.15	21.20	21.15	+0.65	1	3523
09:47:17	21.10	21.15	21.15	+0.65	17	3522
09:47:11	21.10	21.15	21.15	+0.65	1	3505
09:47:04	21.10	21.15	21.15	+0.65	1	3504
09:47:01	21.10	21.15	21.15	+0.65	1	3503
09:46:58	21.10	21.15	21.15	+0.65	5	3502
09:46:56	21.10	21.15	21.10	+0.60	1	3497
09:46:47	21.10	21.15	21.10	+0.60	1	3496
09:46:40	21.05	21.10	21.10	+0.60	20	3495
09:46:33	21.00	21.05	21.05	+0.55	7	3475
09:46:30	21.00	21.05	21.05	+0.55	3	3468
09:46:16	21.00	21.05	21.05	+0.55	1	3465
09:45:57	21.05	21.10	21.05	+0.55	1	3464
09:45:44	21.05	21.10	21.05	+0.55	1	3463
09:45:43	21.05	21.10	21.00	+0.50	1	3462
09:45:43	21.05	21.10	21.05	+0.55	1	3461
09:45:39	21.05	21.10	21.05	+0.55	1	3460
09:45:28	21.05	21.10	21.05	+0.55	2	3459
09:44:54	21.00	21.05	21.05	+0.55	1	3457
09:44:54	21.00	21.05	21.05	+0.55	2	3456
09:44:31	21.00	21.05	21.00	+0.50	1	3454
09:44:31	21.00	21.05	21.05	+0.55	2	3453
09:44:28	21.00	21.05	21.00	+0.50	1	3451
09:44:26	21.00	21.05	21.05	+0.55	1	3450
09:44:21	21.00	21.05	21.00	+0.50	2	3449
09:44:15	20.95	21.00	21.00	+0.50	6	3447
09:44:13	20.95	21.00	20.95	+0.45	1	3441
09:44:02	20.95	21.00	20.95	+0.45	2	3440
09:43:54	20.95	21.00	20.95	+0.45	1	3438
09:43:54	21.00	21.05	21.00	+0.50	17	3437
09:43:46	21.00	21.05	21.05	+0.55	1	3420
09:43:28	21.00	21.05	21.00	+0.50	1	3419
09:43:25	21.00	21.05	21.00	+0.50	1	3418
09:43:25	21.00	21.05	21.05	+0.55	10	3417
09:43:20	20.95	21.00	21.00	+0.50	8	3407
09:43:19	20.95	21.00	21.00	+0.50	1	3399
09:43:16	20.95	21.00	21.00	+0.50	1	3398
09:43:12	21.00	21.05	21.00	+0.50	2	3397
09:43:07	21.00	21.05	21.00	+0.50	6	3395
09:42:57	21.00	21.05	21.05	+0.55	1	3389
09:42:36	20.95	21.00	21.00	+0.50	1	3388
09:42:36	20.95	21.00	21.00	+0.50	5	3387
09:42:36	20.95	21.00	21.00	+0.50	6	3382
09:42:36	20.95	21.00	21.00	+0.50	3	3376
09:42:27	20.90	20.95	20.95	+0.45	5	3373
09:42:25	20.95	21.00	20.95	+0.45	2	3368
09:42:24	20.95	21.00	20.95	+0.45	2	3366
09:42:21	20.95	21.00	20.95	+0.45	1	3364
09:42:19	20.95	21.00	20.95	+0.45	1	3363
09:42:16	20.95	21.00	20.95	+0.45	1	3362
09:42:13	20.95	21.00	20.95	+0.45	1	3361
09:42:11	20.95	21.00	20.95	+0.45	1	3360
09:42:02	20.95	21.00	20.95	+0.45	4	3359
09:42:00	20.95	21.00	21.00	+0.50	1	3355
09:41:59	20.95	21.00	20.95	+0.45	4	3354
09:41:59	21.00	21.05	21.00	+0.50	12	3350
09:41:59	21.00	21.05	21.00	+0.50	43	3338
09:41:59	21.00	21.05	21.00	+0.50	5	3295
09:41:49	21.00	21.05	21.05	+0.55	1	3290
09:41:45	21.05	21.10	21.05	+0.55	6	3289
09:41:43	21.05	21.10	21.05	+0.55	1	3283
09:41:42	21.05	21.10	21.05	+0.55	1	3282
09:41:40	21.05	21.10	21.05	+0.55	2	3281
09:41:35	21.05	21.10	21.05	+0.55	1	3279
09:41:35	21.05	21.10	21.05	+0.55	20	3278
09:41:33	21.05	21.15	21.05	+0.55	1	3258
09:41:33	21.10	21.15	21.10	+0.60	10	3257
09:41:33	21.10	21.15	21.10	+0.60	1	3247
09:41:33	21.10	21.15	21.10	+0.60	9	3246
09:41:30	21.10	21.15	21.10	+0.60	2	3237
09:41:30	21.10	21.15	21.10	+0.60	20	3235
09:41:19	21.10	21.15	21.15	+0.65	1	3215
09:41:10	21.10	21.20	21.20	+0.70	5	3214
09:41:09	21.10	21.15	21.10	+0.60	2	3209
09:41:09	21.15	21.20	21.15	+0.65	17	3207
09:41:09	21.15	21.20	21.15	+0.65	6	3190
09:41:04	21.20	21.25	21.20	+0.70	10	3184
09:40:56	21.20	21.25	21.25	+0.75	1	3174
09:40:55	21.20	21.25	21.20	+0.70	1	3173
09:40:55	21.25	21.30	21.25	+0.75	26	3172
09:40:47	21.25	21.30	21.30	+0.80	1	3146
09:40:29	21.25	21.30	21.30	+0.80	2	3145
09:40:28	21.25	21.30	21.30	+0.80	3	3143
09:40:23	21.30	21.35	21.30	+0.80	10	3140
09:40:15	21.30	21.40	21.30	+0.80	1	3130
09:40:14	21.30	21.35	21.35	+0.85	14	3129
09:40:14	21.25	21.30	21.30	+0.80	22	3115
09:40:11	21.25	21.30	21.25	+0.75	1	3093
09:40:11	21.15	21.20	21.25	+0.75	20	3092
09:40:11	21.15	21.20	21.20	+0.70	6	3072
09:40:09	21.20	21.25	21.20	+0.70	13	3066
09:39:51	21.20	21.25	21.25	+0.75	2	3053
09:39:48	21.20	21.25	21.25	+0.75	1	3051
09:39:41	21.20	21.30	21.30	+0.80	2	3050
09:39:38	21.20	21.30	21.30	+0.80	1	3048
09:39:35	21.20	21.30	21.30	+0.80	1	3047
09:39:33	21.20	21.30	21.30	+0.80	1	3046
09:39:30	21.20	21.30	21.30	+0.80	1	3045
09:39:25	21.20	21.30	21.30	+0.80	5	3044
09:39:18	21.20	21.30	21.30	+0.80	1	3039
09:39:15	21.30	21.35	21.30	+0.80	1	3038
09:39:15	21.20	21.30	21.30	+0.80	9	3037
09:39:13	21.20	21.30	21.30	+0.80	1	3028
09:39:06	21.20	21.30	21.30	+0.80	2	3027
09:39:03	21.30	21.35	21.30	+0.80	1	3025
09:38:58	21.20	21.30	21.30	+0.80	20	3024
09:38:58	21.25	21.30	21.25	+0.75	3	3004
09:38:58	21.20	21.25	21.25	+0.75	8	3001
09:38:58	21.20	21.25	21.20	+0.70	1	2993
09:38:57	21.20	21.25	21.20	+0.70	2	2992
09:38:57	21.15	21.20	21.20	+0.70	1	2990
09:38:57	21.15	21.20	21.20	+0.70	30	2989
09:38:54	21.15	21.20	21.15	+0.65	1	2959
09:38:48	21.15	21.20	21.15	+0.65	1	2958
09:38:37	21.10	21.15	21.15	+0.65	2	2957
09:38:31	21.10	21.15	21.15	+0.65	1	2955
09:38:29	21.15	21.20	21.15	+0.65	2	2954
09:38:21	21.15	21.20	21.15	+0.65	1	2952
09:38:21	21.15	21.20	21.15	+0.65	14	2951
09:38:13	21.15	21.20	21.20	+0.70	1	2937
09:38:09	21.15	21.20	21.20	+0.70	1	2936
09:38:02	21.15	21.20	21.20	+0.70	1	2935
09:38:02	21.15	21.20	21.20	+0.70	1	2934
09:37:55	21.15	21.20	21.20	+0.70	2	2933
09:37:55	21.15	21.20	21.20	+0.70	1	2931
09:37:54	21.15	21.20	21.15	+0.65	1	2930
09:37:51	21.15	21.20	21.20	+0.70	1	2929
09:37:38	21.15	21.20	21.20	+0.70	1	2928
09:37:36	21.15	21.20	21.15	+0.65	3	2927
09:37:36	21.15	21.20	21.20	+0.70	3	2924
09:37:35	21.20	21.25	21.20	+0.70	22	2921
09:37:34	21.25	21.30	21.25	+0.75	19	2899
09:37:32	21.25	21.30	21.30	+0.80	10	2880
09:37:30	21.25	21.35	21.25	+0.75	2	2870
09:37:19	21.30	21.35	21.30	+0.80	5	2868
09:37:18	21.30	21.35	21.35	+0.85	1	2863
09:37:17	21.30	21.40	21.30	+0.80	3	2862
09:37:17	21.30	21.35	21.35	+0.85	5	2859
09:37:13	21.30	21.35	21.35	+0.85	1	2854
09:37:13	21.30	21.35	21.35	+0.85	10	2853
09:37:07	21.30	21.35	21.35	+0.85	1	2843
09:37:07	21.30	21.35	21.35	+0.85	1	2842
09:37:05	21.30	21.35	21.35	+0.85	1	2841
09:36:59	21.30	21.35	21.35	+0.85	2	2840
09:36:59	21.30	21.35	21.35	+0.85	1	2838
09:36:59	21.30	21.35	21.35	+0.85	5	2837
09:36:50	21.30	21.35	21.35	+0.85	1	2832
09:36:48	21.30	21.35	21.30	+0.80	1	2831
09:36:46	21.25	21.30	21.30	+0.80	5	2830
09:36:44	21.25	21.30	21.30	+0.80	6	2825
09:36:41	21.25	21.30	21.25	+0.75	1	2819
09:36:33	21.20	21.25	21.25	+0.75	1	2818
09:36:32	21.20	21.30	21.30	+0.80	2	2817
09:36:27	21.20	21.25	21.25	+0.75	2	2815
09:36:27	21.25	21.30	21.25	+0.75	2	2813
09:36:15	21.25	21.30	21.25	+0.75	1	2811
09:36:14	21.25	21.30	21.25	+0.75	1	2810
09:36:06	21.20	21.25	21.25	+0.75	4	2809
09:35:54	21.25	21.30	21.25	+0.75	3	2805
09:35:54	21.25	21.30	21.25	+0.75	2	2802
09:35:51	21.25	21.30	21.25	+0.75	1	2800
09:35:43	21.20	21.25	21.25	+0.75	6	2799
09:35:43	21.25	21.30	21.25	+0.75	6	2793
09:35:35	21.20	21.30	21.30	+0.80	10	2787
09:35:34	21.20	21.25	21.25	+0.75	8	2777
09:35:33	21.20	21.25	21.25	+0.75	3	2769
09:35:33	21.20	21.25	21.25	+0.75	6	2766
09:35:25	21.15	21.25	21.25	+0.75	1	2760
09:35:11	21.15	21.20	21.20	+0.70	3	2759
09:35:02	21.15	21.20	21.20	+0.70	2	2756
09:35:01	21.20	21.25	21.20	+0.70	2	2754
09:34:57	21.20	21.25	21.20	+0.70	1	2752
09:34:54	21.20	21.25	21.20	+0.70	1	2751
09:34:50	21.20	21.25	21.20	+0.70	1	2750
09:34:47	21.20	21.25	21.25	+0.75	1	2749
09:34:24	21.15	21.25	21.15	+0.65	2	2748
09:34:23	21.15	21.25	21.25	+0.75	1	2746
09:34:22	21.15	21.20	21.20	+0.70	3	2745
09:34:20	21.15	21.20	21.20	+0.70	1	2742
09:34:19	21.15	21.20	21.20	+0.70	1	2741
09:34:07	21.20	21.25	21.25	+0.75	1	2740
09:34:07	21.15	21.25	21.30	+0.80	2	2739
09:34:07	21.15	21.25	21.25	+0.75	6	2737
09:34:00	21.15	21.25	21.25	+0.75	2	2731
09:33:53	21.20	21.25	21.20	+0.70	2	2729
09:33:51	21.20	21.25	21.25	+0.75	2	2727
09:33:50	21.20	21.25	21.25	+0.75	2	2725
09:33:50	21.20	21.25	21.25	+0.75	5	2723
09:33:46	21.15	21.20	21.20	+0.70	1	2718
09:33:40	21.15	21.20	21.20	+0.70	5	2717
09:33:34	21.20	21.25	21.20	+0.70	1	2712
09:33:27	21.15	21.20	21.20	+0.70	1	2711
09:33:22	21.15	21.25	21.25	+0.75	4	2710
09:33:04	21.10	21.15	21.25	+0.75	2	2706
09:33:04	21.10	21.15	21.20	+0.70	19	2704
09:33:04	21.10	21.15	21.15	+0.65	2	2685
09:32:50	21.05	21.15	21.05	+0.55	2	2683
09:32:48	21.05	21.10	21.10	+0.60	3	2681
09:32:36	21.00	21.10	21.10	+0.60	2	2678
09:32:27	21.05	21.10	21.05	+0.55	1	2676
09:32:20	21.05	21.15	21.05	+0.55	1	2675
09:32:20	21.00	21.10	21.10	+0.60	6	2674
09:32:20	21.05	21.10	21.00	+0.50	1	2668
09:32:20	21.05	21.10	21.05	+0.55	9	2667
09:32:19	21.05	21.10	21.10	+0.60	1	2658
09:32:19	21.05	21.10	21.05	+0.55	1	2657
09:32:19	21.05	21.10	21.10	+0.60	4	2656
09:32:19	21.05	21.10	21.10	+0.60	1	2652
09:32:19	21.10	21.15	21.10	+0.60	6	2651
09:32:17	21.10	21.15	21.10	+0.60	1	2645
09:32:17	21.10	21.15	21.10	+0.60	6	2644
09:32:17	21.10	21.20	21.10	+0.60	2	2638
09:32:16	21.15	21.20	21.15	+0.65	107	2636
09:32:16	21.20	21.25	21.20	+0.70	37	2529
09:32:16	21.20	21.25	21.25	+0.75	1	2492
09:32:10	21.20	21.25	21.25	+0.75	3	2491
09:32:09	21.20	21.25	21.20	+0.70	1	2488
09:32:05	21.25	21.30	21.25	+0.75	4	2487
09:32:05	21.20	21.25	21.25	+0.75	1	2483
09:32:00	21.20	21.25	21.25	+0.75	1	2482
09:31:58	21.20	21.25	21.25	+0.75	1	2481
09:31:58	21.25	21.30	21.25	+0.75	8	2480
09:31:58	21.25	21.30	21.25	+0.75	2	2472
09:31:56	21.25	21.30	21.30	+0.80	1	2470
09:31:52	21.25	21.30	21.30	+0.80	1	2469
09:31:51	21.25	21.30	21.30	+0.80	2	2468
09:31:49	21.30	21.35	21.30	+0.80	2	2466
09:31:49	21.25	21.30	21.30	+0.80	3	2464
09:31:49	21.25	21.30	21.25	+0.75	1	2461
09:31:47	21.25	21.30	21.30	+0.80	1	2460
09:31:44	21.30	21.35	21.30	+0.80	2	2459
09:31:44	21.20	21.25	21.25	+0.75	1	2457
09:31:44	21.25	21.35	21.25	+0.75	9	2456
09:31:43	21.25	21.35	21.25	+0.75	1	2447
09:31:43	21.25	21.30	21.30	+0.80	3	2446
09:31:40	21.25	21.30	21.30	+0.80	1	2443
09:31:32	21.25	21.35	21.25	+0.75	2	2442
09:31:31	21.25	21.35	21.25	+0.75	1	2440
09:31:31	21.20	21.25	21.35	+0.85	3	2439
09:31:31	21.20	21.25	21.30	+0.80	39	2436
09:31:31	21.20	21.25	21.25	+0.75	18	2397
09:31:25	21.20	21.25	21.25	+0.75	5	2379
09:31:24	21.20	21.25	21.25	+0.75	1	2374
09:31:23	21.20	21.25	21.25	+0.75	1	2373
09:31:23	21.20	21.25	21.25	+0.75	1	2372
09:31:22	21.20	21.25	21.25	+0.75	1	2371
09:31:22	21.20	21.25	21.20	+0.70	4	2370
09:31:21	21.20	21.25	21.25	+0.75	5	2366
09:31:17	21.20	21.25	21.25	+0.75	1	2361
09:31:15	21.20	21.25	21.25	+0.75	12	2360
09:31:15	21.20	21.25	21.25	+0.75	10	2348
09:31:09	21.20	21.25	21.20	+0.70	1	2338
09:31:06	21.15	21.20	21.20	+0.70	6	2337
09:31:06	21.15	21.20	21.20	+0.70	1	2331
09:31:03	21.15	21.20	21.20	+0.70	10	2330
09:31:00	21.15	21.20	21.20	+0.70	1	2320
09:30:59	21.15	21.20	21.20	+0.70	2	2319
09:30:50	21.15	21.20	21.20	+0.70	2	2317
09:30:48	21.15	21.20	21.15	+0.65	1	2315
09:30:47	21.15	21.20	21.20	+0.70	1	2314
09:30:43	21.15	21.20	21.20	+0.70	2	2313
09:30:42	21.15	21.20	21.20	+0.70	1	2311
09:30:40	21.10	21.15	21.15	+0.65	2	2310
09:30:39	21.15	21.20	21.15	+0.65	1	2308
09:30:39	21.10	21.15	21.15	+0.65	1	2307
09:30:39	21.15	21.20	21.15	+0.65	2	2306
09:30:38	21.10	21.15	21.15	+0.65	12	2304
09:30:36	21.10	21.15	21.15	+0.65	1	2292
09:30:27	21.10	21.15	21.15	+0.65	1	2291
09:30:27	21.10	21.15	21.15	+0.65	1	2290
09:30:24	21.10	21.15	21.15	+0.65	2	2289
09:30:23	21.10	21.15	21.15	+0.65	1	2287
09:30:23	21.10	21.15	21.15	+0.65	1	2286
09:30:15	21.10	21.15	21.15	+0.65	1	2285
09:30:12	21.10	21.15	21.15	+0.65	1	2284
09:30:09	21.05	21.15	21.15	+0.65	1	2283
09:30:09	21.05	21.10	21.10	+0.60	1	2282
09:30:09	21.10	21.15	21.10	+0.60	6	2281
09:30:08	21.15	21.20	21.15	+0.65	1	2275
09:30:08	21.15	21.20	21.15	+0.65	10	2274
09:30:05	21.15	21.20	21.20	+0.70	2	2264
09:30:04	21.15	21.20	21.15	+0.65	1	2262
09:30:02	21.15	21.20	21.20	+0.70	1	2261
09:30:00	21.15	21.20	21.15	+0.65	2	2260
09:29:57	21.15	21.20	21.15	+0.65	1	2258
09:29:56	21.15	21.20	21.20	+0.70	1	2257
09:29:52	21.15	21.20	21.15	+0.65	1	2256
09:29:52	21.15	21.20	21.15	+0.65	1	2255
09:29:52	21.15	21.20	21.15	+0.65	3	2254
09:29:48	21.15	21.20	21.15	+0.65	1	2251
09:29:44	21.15	21.20	21.20	+0.70	1	2250
09:29:38	21.15	21.20	21.15	+0.65	2	2249
09:29:37	21.15	21.20	21.20	+0.70	1	2247
09:29:36	21.10	21.20	21.20	+0.70	4	2246
09:29:34	21.10	21.15	21.15	+0.65	1	2242
09:29:34	21.15	21.25	21.15	+0.65	5	2241
09:29:34	21.15	21.20	21.25	+0.75	2	2236
09:29:34	21.15	21.20	21.20	+0.70	2	2234
09:29:32	21.15	21.20	21.20	+0.70	1	2232
09:29:31	21.10	21.15	21.15	+0.65	1	2231
09:29:31	21.10	21.15	21.15	+0.65	1	2230
09:29:30	21.15	21.20	21.15	+0.65	1	2229
09:29:28	21.10	21.20	21.25	+0.75	2	2228
09:29:28	21.10	21.20	21.20	+0.70	2	2226
09:29:26	21.10	21.15	21.15	+0.65	1	2224
09:29:26	21.10	21.15	21.15	+0.65	6	2223
09:29:26	21.15	21.25	21.15	+0.65	4	2217
09:29:25	21.15	21.20	21.20	+0.70	1	2213
09:29:25	21.15	21.20	21.20	+0.70	1	2212
09:29:20	21.15	21.20	21.20	+0.70	1	2211
09:29:17	21.10	21.20	21.25	+0.75	1	2210
09:29:17	21.10	21.20	21.20	+0.70	9	2209
09:29:16	21.10	21.15	21.15	+0.65	7	2200
09:29:15	21.10	21.15	21.15	+0.65	1	2193
09:29:13	21.05	21.15	21.05	+0.55	1	2192
09:29:13	21.05	21.10	21.10	+0.60	1	2191
09:29:13	21.05	21.10	21.10	+0.60	2	2190
09:29:07	21.05	21.15	21.15	+0.65	3	2188
09:29:07	21.05	21.15	21.05	+0.55	1	2185
09:29:07	21.15	21.20	21.15	+0.65	1	2184
09:29:07	21.20	21.25	21.20	+0.70	30	2183
09:29:02	21.10	21.20	21.20	+0.70	12	2153
09:29:02	21.10	21.20	21.20	+0.70	16	2141
09:29:02	21.10	21.15	21.15	+0.65	2	2125
09:29:01	21.05	21.10	21.10	+0.60	8	2123
09:28:59	21.05	21.10	21.05	+0.55	1	2115
09:28:58	21.05	21.10	21.05	+0.55	2	2114
09:28:55	21.05	21.10	21.05	+0.55	1	2112
09:28:53	21.05	21.10	21.05	+0.55	1	2111
09:28:49	21.05	21.10	21.05	+0.55	1	2110
09:28:49	21.10	21.15	21.10	+0.60	3	2109
09:28:48	21.00	21.10	21.10	+0.60	7	2106
09:28:48	21.00	21.10	21.10	+0.60	1	2099
09:28:48	21.00	21.10	21.10	+0.60	2	2098
09:28:39	21.00	21.10	21.10	+0.60	1	2096
09:28:36	21.00	21.05	21.05	+0.55	5	2095
09:28:32	21.00	21.10	21.10	+0.60	1	2090
09:28:27	21.00	21.05	21.05	+0.55	13	2089
09:28:27	20.90	21.00	21.00	+0.50	25	2076
09:28:25	20.90	20.95	20.95	+0.45	2	2051
09:28:25	20.90	20.95	20.95	+0.45	10	2049
09:28:15	20.85	20.90	20.90	+0.40	1	2039
09:28:15	20.85	20.90	20.90	+0.40	1	2038
09:28:06	20.80	20.85	20.85	+0.35	10	2037
09:28:00	20.80	20.85	20.85	+0.35	4	2027
09:28:00	20.75	20.80	20.80	+0.30	18	2023
09:27:48	20.75	20.80	20.75	+0.25	1	2005
09:27:48	20.75	20.80	20.75	+0.25	3	2004
09:27:27	20.75	20.80	20.75	+0.25	2	2001
09:27:14	20.75	20.80	20.75	+0.25	1	1999
09:27:03	20.75	20.80	20.75	+0.25	1	1998
09:26:57	20.75	20.80	20.75	+0.25	1	1997
09:26:55	20.75	20.80	20.75	+0.25	1	1996
09:26:55	20.75	20.80	20.75	+0.25	1	1995
09:26:52	20.75	20.80	20.75	+0.25	1	1994
09:26:52	20.75	20.80	20.75	+0.25	5	1993
09:26:46	20.75	20.80	20.75	+0.25	2	1988
09:26:42	20.75	20.85	20.75	+0.25	1	1986
09:26:41	20.80	20.85	20.80	+0.30	6	1985
09:26:41	20.80	20.85	20.80	+0.30	1	1979
09:26:41	20.80	20.85	20.80	+0.30	1	1978
09:26:41	20.80	20.85	20.80	+0.30	4	1977
09:26:38	20.80	20.85	20.80	+0.30	1	1973
09:26:36	20.80	20.85	20.80	+0.30	1	1972
09:26:30	20.80	20.85	20.80	+0.30	1	1971
09:26:29	20.80	20.85	20.85	+0.35	1	1970
09:26:23	20.80	20.85	20.80	+0.30	1	1969
09:26:20	20.80	20.85	20.80	+0.30	2	1968
09:26:14	20.80	20.85	20.80	+0.30	1	1966
09:26:14	20.85	20.90	20.85	+0.35	6	1965
09:26:08	20.85	20.90	20.85	+0.35	1	1959
09:26:07	20.90	20.95	20.90	+0.40	18	1958
09:26:07	20.90	20.95	20.90	+0.40	11	1940
09:26:02	20.90	20.95	20.90	+0.40	1	1929
09:26:02	20.90	20.95	20.95	+0.45	1	1928
09:25:47	20.90	20.95	20.95	+0.45	1	1927
09:25:47	20.90	20.95	20.95	+0.45	1	1926
09:25:37	20.90	20.95	20.95	+0.45	5	1925
09:25:30	20.90	20.95	20.95	+0.45	1	1920
09:25:30	20.90	20.95	20.90	+0.40	5	1919
09:25:18	20.90	20.95	20.90	+0.40	1	1914
09:25:18	20.95	21.00	20.95	+0.45	12	1913
09:25:08	21.00	21.05	21.00	+0.50	3	1901
09:25:01	21.00	21.05	21.00	+0.50	4	1898
09:25:01	21.00	21.05	21.00	+0.50	1	1894
09:24:51	21.00	21.10	21.00	+0.50	1	1893
09:24:43	21.00	21.10	21.10	+0.60	3	1892
09:24:43	21.00	21.10	21.10	+0.60	1	1889
09:24:43	21.05	21.10	21.05	+0.55	1	1888
09:23:58	20.95	21.00	20.95	+0.45	3	1887
09:23:34	20.95	21.00	20.95	+0.45	1	1884
09:23:24	21.00	21.05	21.00	+0.50	1	1883
09:23:24	21.00	21.05	21.00	+0.50	3	1882
09:23:18	21.00	21.05	21.00	+0.50	1	1879
09:23:13	21.00	21.05	21.00	+0.50	2	1878
09:23:13	21.00	21.05	21.00	+0.50	1	1876
09:23:11	21.00	21.05	21.00	+0.50	4	1875
09:23:11	20.95	21.00	21.00	+0.50	6	1871
09:23:09	21.00	21.05	21.00	+0.50	5	1865
09:23:09	21.00	21.05	21.00	+0.50	2	1860
09:23:08	21.00	21.05	21.05	+0.55	1	1858
09:22:55	21.00	21.05	21.05	+0.55	1	1857
09:22:46	20.95	21.05	21.05	+0.55	4	1856
09:22:38	20.95	21.00	21.00	+0.50	12	1852
09:22:37	20.90	20.95	20.95	+0.45	3	1840
09:22:37	20.95	21.00	20.95	+0.45	2	1837
09:22:19	20.90	20.95	20.95	+0.45	1	1835
09:22:19	20.90	20.95	20.95	+0.45	1	1834
09:22:02	20.90	21.00	20.90	+0.40	1	1833
09:22:02	20.95	21.00	20.95	+0.45	4	1832
09:22:01	20.95	21.00	20.95	+0.45	10	1828
09:21:53	20.95	21.00	20.95	+0.45	2	1818
09:21:44	20.90	20.95	20.95	+0.45	1	1816
09:21:44	20.90	20.95	20.95	+0.45	4	1815
09:21:43	20.90	20.95	21.00	+0.50	2	1811
09:21:43	20.90	20.95	20.95	+0.45	3	1809
09:21:31	20.95	21.00	20.95	+0.45	8	1806
09:21:29	20.95	21.00	20.95	+0.45	1	1798
09:21:09	20.95	21.00	20.95	+0.45	2	1797
09:21:03	20.95	21.00	20.95	+0.45	3	1795
09:21:03	20.95	21.00	20.95	+0.45	3	1792
09:20:49	20.90	20.95	20.95	+0.45	2	1789
09:20:49	20.90	20.95	20.95	+0.45	5	1787
09:20:37	20.90	20.95	20.90	+0.40	1	1782
09:20:37	20.95	21.00	20.95	+0.45	1	1781
09:20:37	20.95	21.00	20.95	+0.45	1	1780
09:20:31	20.95	21.00	20.95	+0.45	1	1779
09:20:31	20.90	20.95	21.00	+0.50	2	1778
09:20:31	20.90	20.95	20.95	+0.45	8	1776
09:20:30	20.95	21.00	20.95	+0.45	2	1768
09:20:17	20.95	21.05	20.95	+0.45	1	1766
09:20:17	21.00	21.05	21.00	+0.50	15	1765
09:20:13	20.95	21.05	20.95	+0.45	1	1750
09:20:13	20.95	21.05	21.05	+0.55	1	1749
09:20:13	21.00	21.05	20.95	+0.45	16	1748
09:20:13	21.00	21.05	21.00	+0.50	4	1732
09:20:11	21.00	21.05	21.00	+0.50	1	1728
09:20:08	21.00	21.05	21.00	+0.50	1	1727
09:20:07	21.00	21.05	21.00	+0.50	1	1726
09:20:05	21.00	21.05	21.00	+0.50	2	1725
09:20:05	20.95	21.00	21.00	+0.50	4	1723
09:20:03	20.95	21.00	21.00	+0.50	1	1719
09:19:59	20.95	21.00	21.00	+0.50	1	1718
09:19:53	20.95	21.00	21.00	+0.50	1	1717
09:19:53	20.95	21.00	21.00	+0.50	5	1716
09:19:53	20.95	21.00	20.95	+0.45	1	1711
09:19:41	20.95	21.00	20.95	+0.45	3	1710
09:19:38	20.95	21.05	20.95	+0.45	1	1707
09:19:38	21.00	21.10	21.00	+0.50	15	1706
09:19:37	21.05	21.10	21.05	+0.55	1	1691
09:19:36	21.00	21.10	21.10	+0.60	2	1690
09:19:32	21.00	21.10	21.00	+0.50	2	1688
09:19:23	21.05	21.15	21.05	+0.55	2	1686
09:19:23	21.00	21.10	21.15	+0.65	8	1684
09:19:23	21.00	21.10	21.10	+0.60	12	1676
09:19:21	21.05	21.10	21.05	+0.55	1	1664
09:19:20	21.05	21.10	21.05	+0.55	1	1663
09:19:20	21.00	21.10	21.00	+0.50	1	1662
09:19:18	21.00	21.05	21.05	+0.55	1	1661
09:19:18	21.05	21.10	21.05	+0.55	1	1660
09:19:13	21.05	21.15	21.05	+0.55	1	1659
09:19:13	21.00	21.15	21.00	+0.50	1	1658
09:19:13	21.00	21.10	21.15	+0.65	2	1657
09:19:13	21.00	21.10	21.10	+0.60	8	1655
09:19:09	21.00	21.10	21.00	+0.50	1	1647
09:19:09	21.10	21.15	21.00	+0.50	14	1646
09:19:09	21.10	21.15	21.05	+0.55	10	1632
09:19:09	21.10	21.15	21.10	+0.60	33	1622
09:18:20	21.10	21.15	21.15	+0.65	1	1589
09:18:19	21.15	21.20	21.15	+0.65	1	1588
09:18:15	21.15	21.20	21.15	+0.65	1	1587
09:18:15	21.20	21.25	21.20	+0.70	1	1586
09:18:15	21.20	21.25	21.20	+0.70	1	1585
09:18:15	21.10	21.20	21.20	+0.70	8	1584
09:18:13	21.15	21.20	21.15	+0.65	3	1576
09:18:13	21.15	21.20	21.20	+0.70	5	1573
09:18:11	21.20	21.25	21.20	+0.70	35	1568
09:18:11	21.15	21.20	21.20	+0.70	2	1533
09:18:10	21.15	21.20	21.20	+0.70	2	1531
09:18:10	21.15	21.20	21.20	+0.70	1	1529
09:18:08	21.20	21.25	21.20	+0.70	1	1528
09:18:08	21.20	21.25	21.20	+0.70	1	1527
09:18:08	21.20	21.25	21.20	+0.70	1	1526
09:18:07	21.20	21.25	21.20	+0.70	3	1525
09:18:06	21.20	21.25	21.25	+0.75	5	1522
09:18:01	21.20	21.25	21.20	+0.70	1	1517
09:18:01	21.15	21.20	21.20	+0.70	2	1516
09:18:00	21.15	21.20	21.20	+0.70	3	1514
09:18:00	21.15	21.20	21.15	+0.65	8	1511
09:17:58	21.15	21.20	21.20	+0.70	1	1503
09:17:56	21.15	21.20	21.20	+0.70	5	1502
09:17:56	21.15	21.20	21.20	+0.70	1	1497
09:17:52	21.15	21.20	21.20	+0.70	5	1496
09:17:48	21.15	21.20	21.20	+0.70	2	1491
09:17:46	21.15	21.20	21.20	+0.70	1	1489
09:17:44	21.15	21.20	21.20	+0.70	1	1488
09:17:43	21.15	21.20	21.20	+0.70	2	1487
09:17:37	21.15	21.20	21.20	+0.70	1	1485
09:17:36	21.15	21.20	21.15	+0.65	1	1484
09:17:32	21.05	21.15	21.20	+0.70	34	1483
09:17:32	21.05	21.15	21.15	+0.65	6	1449
09:17:30	21.10	21.15	21.10	+0.60	2	1443
09:17:30	21.10	21.15	21.10	+0.60	3	1441
09:17:28	21.10	21.15	21.10	+0.60	2	1438
09:17:28	21.05	21.10	21.10	+0.60	3	1436
09:17:25	21.05	21.10	21.10	+0.60	1	1433
09:17:24	21.05	21.10	21.10	+0.60	5	1432
09:17:16	21.05	21.10	21.10	+0.60	1	1427
09:17:13	21.05	21.10	21.10	+0.60	2	1426
09:17:10	21.05	21.10	21.10	+0.60	1	1424
09:17:08	21.05	21.15	21.05	+0.55	1	1423
09:17:07	21.05	21.15	21.15	+0.65	5	1422
09:17:07	21.05	21.15	21.15	+0.65	1	1417
09:17:05	21.05	21.10	21.10	+0.60	5	1416
09:16:59	21.05	21.10	21.10	+0.60	1	1411
09:16:59	21.05	21.10	21.10	+0.60	2	1410
09:16:59	21.05	21.10	21.10	+0.60	2	1408
09:16:58	21.05	21.10	21.10	+0.60	1	1406
09:16:56	21.10	21.15	21.10	+0.60	2	1405
09:16:56	21.05	21.10	21.10	+0.60	3	1403
09:16:55	21.05	21.10	21.10	+0.60	1	1400
09:16:54	21.05	21.10	21.10	+0.60	5	1399
09:16:53	21.05	21.10	21.10	+0.60	2	1394
09:16:52	21.05	21.10	21.10	+0.60	1	1392
09:16:52	21.05	21.10	21.10	+0.60	5	1391
09:16:48	21.10	21.15	21.10	+0.60	1	1386
09:16:45	21.05	21.10	21.10	+0.60	2	1385
09:16:43	21.10	21.15	21.10	+0.60	20	1383
09:16:41	21.10	21.15	21.10	+0.60	2	1363
09:16:40	21.10	21.15	21.15	+0.65	1	1361
09:16:37	21.10	21.15	21.10	+0.60	1	1360
09:16:37	21.15	21.20	21.15	+0.65	1	1359
09:16:37	21.15	21.20	21.15	+0.65	1	1358
09:16:37	21.05	21.10	21.15	+0.65	7	1357
09:16:37	21.05	21.10	21.10	+0.60	1	1350
09:16:37	21.05	21.15	21.05	+0.55	1	1349
09:16:36	21.05	21.10	21.10	+0.60	1	1348
09:16:36	21.05	21.10	21.15	+0.65	6	1347
09:16:36	21.05	21.10	21.10	+0.60	6	1341
09:16:35	21.05	21.10	21.10	+0.60	2	1335
09:16:34	21.10	21.15	21.10	+0.60	9	1333
09:16:34	21.10	21.15	21.10	+0.60	1	1324
09:16:32	21.10	21.15	21.10	+0.60	1	1323
09:16:30	21.05	21.10	21.10	+0.60	1	1322
09:16:29	21.05	21.10	21.10	+0.60	3	1321
09:16:27	21.05	21.10	21.10	+0.60	1	1318
09:16:26	21.05	21.10	21.10	+0.60	1	1317
09:16:25	21.00	21.10	21.10	+0.60	1	1316
09:16:21	21.00	21.10	21.00	+0.50	1	1315
09:16:20	21.00	21.10	21.10	+0.60	1	1314
09:16:20	21.00	21.10	21.10	+0.60	5	1313
09:16:19	21.00	21.05	21.05	+0.55	1	1308
09:16:19	20.95	21.10	20.95	+0.45	2	1307
09:16:19	20.95	21.05	21.05	+0.55	16	1305
09:16:19	20.90	21.00	21.00	+0.50	20	1289
09:16:19	20.85	20.90	21.00	+0.50	49	1269
09:16:19	20.85	20.90	20.95	+0.45	45	1220
09:16:19	20.85	20.90	20.90	+0.40	6	1175
09:16:15	20.85	20.90	20.85	+0.35	1	1169
09:15:32	20.85	20.90	20.90	+0.40	1	1168
09:15:30	20.90	20.95	20.90	+0.40	1	1167
09:15:27	20.85	20.90	20.90	+0.40	4	1166
09:15:27	20.85	20.90	20.90	+0.40	10	1162
09:15:24	20.85	20.90	20.90	+0.40	2	1152
09:15:24	20.85	20.90	20.90	+0.40	1	1150
09:15:22	20.85	20.90	20.90	+0.40	1	1149
09:15:21	20.85	20.90	20.90	+0.40	1	1148
09:15:20	20.85	20.90	20.90	+0.40	2	1147
09:15:18	20.85	20.90	20.90	+0.40	3	1145
09:15:15	20.85	20.90	20.90	+0.40	1	1142
09:15:13	20.80	20.90	20.90	+0.40	2	1141
09:15:12	20.85	20.90	20.80	+0.30	1	1139
09:15:12	20.85	20.90	20.85	+0.35	1	1138
09:15:10	20.85	20.90	20.90	+0.40	1	1137
09:15:04	20.80	20.85	20.85	+0.35	6	1136
09:15:00	20.80	20.85	20.80	+0.30	1	1130
09:14:58	20.80	20.85	20.80	+0.30	2	1129
09:14:53	20.75	20.80	20.80	+0.30	12	1127
09:14:52	20.75	20.80	20.80	+0.30	2	1115
09:14:51	20.75	20.80	20.80	+0.30	1	1113
09:14:50	20.75	20.80	20.80	+0.30	1	1112
09:14:50	20.75	20.80	20.75	+0.25	1	1111
09:14:49	20.75	20.80	20.80	+0.30	1	1110
09:14:11	20.65	20.70	20.70	+0.20	3	1109
09:14:07	20.70	20.75	20.70	+0.20	4	1106
09:13:42	20.70	20.75	20.70	+0.20	3	1102
09:13:39	20.70	20.75	20.75	+0.25	2	1099
09:13:36	20.70	20.75	20.75	+0.25	1	1097
09:13:34	20.70	20.75	20.75	+0.25	2	1096
09:13:28	20.70	20.75	20.70	+0.20	1	1094
09:13:28	20.70	20.75	20.75	+0.25	5	1093
09:13:17	20.70	20.75	20.75	+0.25	1	1088
09:13:13	20.70	20.75	20.75	+0.25	1	1087
09:13:11	20.70	20.75	20.70	+0.20	1	1086
09:13:03	20.70	20.75	20.70	+0.20	1	1085
09:12:53	20.70	20.75	20.70	+0.20	1	1084
09:12:51	20.70	20.75	20.75	+0.25	1	1083
09:12:50	20.55	20.60	20.75	+0.25	1	1082
09:11:40	20.55	20.60	20.55	+0.05	1	1081
09:11:40	20.55	20.60	20.60	+0.10	15	1080
09:11:40	20.60	20.65	20.60	+0.10	3	1065
09:11:29	20.60	20.65	20.65	+0.15	2	1062
09:11:06	20.65	20.70	20.65	+0.15	1	1060
09:11:00	20.65	20.70	20.70	+0.20	1	1059
09:11:00	20.65	20.70	20.65	+0.15	3	1058
09:10:56	20.60	20.65	20.65	+0.15	5	1055
09:10:56	20.60	20.65	20.65	+0.15	5	1050
09:10:56	20.55	20.60	20.60	+0.10	8	1045
09:10:56	20.50	20.55	20.55	+0.05	3	1037
09:10:56	20.50	20.55	20.55	+0.05	3	1034
09:10:52	20.50	20.55	20.55	+0.05	1	1031
09:10:49	20.50	20.55	20.55	+0.05	2	1030
09:10:30	20.50	20.55	20.50	0	1	1028
09:10:25	20.50	20.55	20.50	0	1	1027
09:10:25	20.55	20.60	20.55	+0.05	10	1026
09:09:44	20.55	20.60	20.55	+0.05	1	1016
09:09:44	20.55	20.60	20.60	+0.10	5	1015
09:09:37	20.60	20.65	20.60	+0.10	1	1010
09:09:32	20.55	20.60	20.60	+0.10	1	1009
09:09:30	20.60	20.65	20.60	+0.10	2	1008
09:09:19	20.60	20.65	20.65	+0.15	1	1006
09:09:13	20.60	20.65	20.65	+0.15	1	1005
09:09:11	20.60	20.65	20.65	+0.15	1	1004
09:09:01	20.55	20.60	20.65	+0.15	2	1003
09:09:01	20.55	20.60	20.60	+0.10	3	1001
09:08:59	20.55	20.65	20.65	+0.15	1	998
09:08:43	20.55	20.65	20.65	+0.15	7	997
09:08:42	20.55	20.65	20.55	+0.05	3	990
09:08:38	20.55	20.65	20.65	+0.15	5	987
09:08:38	20.55	20.65	20.55	+0.05	5	982
09:08:34	20.60	20.65	20.65	+0.15	1	977
09:07:57	20.60	20.65	20.65	+0.15	10	976
09:07:54	20.60	20.65	20.60	+0.10	1	966
09:07:45	20.60	20.65	20.60	+0.10	1	965
09:07:44	20.55	20.60	20.60	+0.10	1	964
09:07:43	20.55	20.60	20.60	+0.10	5	963
09:07:40	20.55	20.60	20.60	+0.10	1	958
09:07:34	20.55	20.60	20.60	+0.10	5	957
09:07:32	20.55	20.60	20.60	+0.10	1	952
09:07:14	20.50	20.60	20.60	+0.10	1	951
09:07:11	20.40	20.45	20.60	+0.10	1	950
09:06:34	20.40	20.45	20.40	-0.10	5	949
09:06:34	20.40	20.45	20.40	-0.10	1	944
09:06:30	20.40	20.45	20.40	-0.10	3	943
09:06:26	20.40	20.45	20.40	-0.10	3	940
09:06:12	20.40	20.45	20.40	-0.10	4	937
09:06:09	20.40	20.45	20.40	-0.10	2	933
09:05:30	20.50	20.55	20.55	+0.05	7	931
09:05:00	20.50	20.60	20.50	0	1	924
09:05:00	20.50	20.60	20.50	0	5	923
09:04:41	20.50	20.60	20.50	0	1	918
09:04:34	20.50	20.60	20.50	0	1	917
09:04:33	20.50	20.60	20.60	+0.10	3	916
09:04:33	20.50	20.60	20.60	+0.10	2	913
09:04:32	20.50	20.65	20.50	0	18	911
09:04:32	20.60	20.65	20.60	+0.10	7	893
09:04:32	20.60	20.65	20.60	+0.10	4	886
09:04:32	20.60	20.70	20.60	+0.10	9	882
09:04:27	20.60	20.70	20.70	+0.20	1	873
09:04:26	20.65	20.70	20.65	+0.15	2	872
09:04:24	20.65	20.70	20.70	+0.20	5	870
09:04:23	20.70	20.75	20.70	+0.20	5	865
09:04:17	20.65	20.75	20.75	+0.25	1	860
09:04:10	20.70	20.75	20.70	+0.20	2	859
09:04:10	20.70	20.75	20.70	+0.20	7	857
09:04:10	20.65	20.70	20.70	+0.20	11	850
09:04:06	20.60	20.70	20.60	+0.10	1	839
09:04:06	20.65	20.70	20.65	+0.15	1	838
09:04:03	20.60	20.70	20.70	+0.20	1	837
09:04:03	20.60	20.70	20.70	+0.20	2	836
09:04:00	20.65	20.70	20.65	+0.15	1	834
09:04:00	20.60	20.65	20.65	+0.15	1	833
09:04:00	20.60	20.65	20.65	+0.15	1	832
09:04:00	20.60	20.65	20.65	+0.15	1	831
09:04:00	20.60	20.65	20.65	+0.15	1	830
09:04:00	20.60	20.65	20.65	+0.15	16	829
09:04:00	20.65	20.70	20.65	+0.15	4	813
09:03:58	20.65	20.75	20.65	+0.15	1	809
09:03:57	20.65	20.70	20.70	+0.20	1	808
09:03:57	20.65	20.70	20.70	+0.20	1	807
09:03:52	20.65	20.75	20.65	+0.15	1	806
09:03:51	20.65	20.70	20.70	+0.20	1	805
09:03:49	20.65	20.70	20.70	+0.20	2	804
09:03:40	20.60	20.70	20.70	+0.20	3	802
09:03:39	20.65	20.70	20.65	+0.15	1	799
09:03:39	20.60	20.65	20.65	+0.15	9	798
09:03:32	20.60	20.70	20.70	+0.20	2	789
09:03:32	20.65	20.70	20.65	+0.15	24	787
09:03:31	20.65	20.70	20.70	+0.20	1	763
09:03:29	20.65	20.70	20.70	+0.20	1	762
09:03:24	20.65	20.70	20.70	+0.20	1	761
09:03:24	20.70	20.75	20.70	+0.20	7	760
09:03:24	20.70	20.80	20.70	+0.20	1	753
09:03:24	20.65	20.70	20.70	+0.20	2	752
09:03:22	20.65	20.70	20.70	+0.20	1	750
09:03:21	20.65	20.70	20.70	+0.20	1	749
09:03:18	20.65	20.70	20.70	+0.20	5	748
09:03:18	20.65	20.70	20.70	+0.20	2	743
09:03:12	20.65	20.70	20.70	+0.20	2	741
09:03:10	20.65	20.70	20.65	+0.15	1	739
09:03:09	20.65	20.70	20.65	+0.15	1	738
09:03:02	20.65	20.70	20.65	+0.15	2	737
09:03:00	20.60	20.65	20.65	+0.15	2	735
09:03:00	20.65	20.70	20.65	+0.15	1	733
09:02:58	20.60	20.65	20.65	+0.15	9	732
09:02:55	20.55	20.65	20.65	+0.15	1	723
09:02:52	20.50	20.60	20.60	+0.10	3	722
09:02:47	20.50	20.55	20.55	+0.05	5	719
09:02:46	20.50	20.55	20.50	0	3	714
09:02:30	20.45	20.50	20.50	0	1	711
09:02:24	20.45	20.50	20.45	-0.05	2	710
09:02:21	20.45	20.50	20.45	-0.05	1	708
09:02:08	20.40	20.45	20.45	-0.05	4	707
09:02:02	20.35	20.40	20.40	-0.10	17	703
09:02:02	20.30	20.35	20.35	-0.15	1	686
09:01:57	20.35	20.40	20.35	-0.15	1	685
09:01:54	20.35	20.40	20.35	-0.15	1	684
09:01:54	20.35	20.40	20.35	-0.15	3	683
09:01:53	20.35	20.40	20.35	-0.15	5	680
09:01:50	20.35	20.40	20.35	-0.15	1	675
09:01:49	20.35	20.40	20.35	-0.15	1	674
09:01:49	20.35	20.40	20.35	-0.15	1	673
09:01:49	20.35	20.40	20.35	-0.15	3	672
09:01:46	20.35	20.40	20.35	-0.15	1	669
09:01:45	20.35	20.40	20.40	-0.10	5	668
09:01:42	20.30	20.35	20.35	-0.15	4	663
09:01:38	20.30	20.40	20.30	-0.20	1	659
09:01:38	20.35	20.40	20.35	-0.15	15	658
09:01:36	20.35	20.40	20.40	-0.10	2	643
09:01:32	20.35	20.40	20.40	-0.10	1	641
09:01:30	20.40	20.45	20.40	-0.10	1	640
09:01:30	20.35	20.40	20.40	-0.10	4	639
09:01:22	20.40	20.45	20.40	-0.10	1	635
09:00:59	20.35	20.50	20.35	-0.15	1	634
09:00:58	20.40	20.50	20.35	-0.15	2	633
09:00:58	20.40	20.50	20.40	-0.10	3	631
09:00:57	20.40	20.50	20.40	-0.10	1	628
09:00:57	20.40	20.50	20.40	-0.10	1	627
09:00:56	20.35	20.40	20.40	-0.10	12	626
09:00:50	20.30	20.35	20.35	-0.15	1	614
09:00:47	20.30	20.35	20.35	-0.15	1	613
09:00:44	20.30	20.35	20.30	-0.20	1	612
09:00:41	20.30	20.35	20.30	-0.20	1	611
09:00:41	20.25	20.30	20.30	-0.20	1	610
09:00:41	20.25	20.30	20.30	-0.20	1	609
09:00:41	20.25	20.30	20.30	-0.20	1	608
09:00:40	20.30	20.35	20.30	-0.20	8	607
09:00:37	20.30	20.35	20.30	-0.20	2	599
09:00:34	20.35	20.40	20.35	-0.15	7	597
09:00:34	20.35	20.40	20.35	-0.15	1	590
09:00:19	20.35	20.40	20.40	-0.10	1	589
09:00:19	20.40	20.45	20.40	-0.10	1	588
09:00:17	20.35	20.40	20.45	-0.05	3	587
09:00:17	20.35	20.40	20.40	-0.10	2	584
09:00:15	20.35	20.40	20.40	-0.10	3	582
09:00:13	20.40	20.45	20.40	-0.10	1	579
09:00:07	20.40	20.50	20.40	-0.10	1	578
09:00:06	20.45	20.50	20.45	-0.05	2	577
09:00:05	20.45	20.50	20.45	-0.05	1	575
09:00:03	20.45	20.55	20.45	-0.05	1	574
09:00:02	20.50	20.60	20.50	0	9	573
09:00:02	--	--	20.50	0	160	564

　

其他人也逛...

MyCard 5000點虛擬點數卡

MyCard 3000點虛擬點數卡

MyCard 1000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)

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

Apple iPhone 17 Pro Max (256G)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

NWT威技 WiFi智慧16L除濕機WDH-16EN

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

GARMIN VENU 3 GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Samsung Galaxy S25 Ultra (12G/512G)

PChome 購物儲值10,000元

Apple iPhone 17 Pro (256G)

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

台積電ADR8日上漲20.58美元漲幅...

【金屬盤後】金銅價漲☆

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧富邦媒強攻直播電商洽談YouTub...
‧中華電信ADR8日上漲0.38美元漲...
‧【美股盤後】勁揚☆

加密貨幣

比特幣BTC	70899.87	-1,050.28	-1.46%
以太幣ETH	2179.24	-63.04	-2.81%
瑞波幣XRP	1.34	-0.04	-3.00%
比特幣現金BCH	441.29	-4.85	-1.09%
萊特幣LTC	54.03	-1.38	-2.49%
卡達幣ADA	0.249974	-0.01	-5.24%
波場幣TRX	0.317493	0.00	0.65%
恆星幣XLM	0.156791	-0.01	-4.17%

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。