最新【盤後焦點】台積電尾盤翻紅　台股量縮上漲25點連3天守住季線熱門商研院與捷克台灣商會簽MOU　助無人機產業前進中歐

更新報價

康那香 (9919) 其他上市

14.70 ▲+0.20 +1.38% 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	7,241	14.70	6	14.75	1	15.20	15.90	14.70	14.50

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	14.70	14.75	14.70	+0.20	1	7241
13:30:00	14.60	14.65	14.70	+0.20	364	7240
13:24:49	14.80	14.90	14.90	+0.40	1	6876
13:24:49	14.85	14.90	14.85	+0.35	5	6875
13:24:47	14.85	14.90	14.85	+0.35	1	6870
13:24:47	14.85	14.90	14.85	+0.35	2	6869
13:24:03	14.75	14.80	14.80	+0.30	1	6867
13:24:01	14.75	14.80	14.80	+0.30	5	6866
13:24:01	14.75	14.80	14.80	+0.30	5	6861
13:23:58	14.75	14.80	14.80	+0.30	5	6856
13:23:26	14.80	14.85	14.80	+0.30	1	6851
13:23:26	14.80	14.85	14.80	+0.30	2	6850
13:23:23	14.80	14.85	14.80	+0.30	10	6848
13:23:20	14.80	14.85	14.80	+0.30	5	6838
13:23:14	14.80	14.85	14.80	+0.30	5	6833
13:22:58	14.80	14.85	14.80	+0.30	4	6828
13:22:53	14.80	14.85	14.80	+0.30	2	6824
13:22:51	14.80	14.85	14.85	+0.35	1	6822
13:22:23	14.80	14.85	14.80	+0.30	3	6821
13:22:01	14.80	14.85	14.80	+0.30	1	6818
13:22:01	14.80	14.85	14.85	+0.35	3	6817
13:21:47	14.80	14.85	14.80	+0.30	1	6814
13:20:57	14.80	14.85	14.80	+0.30	2	6813
13:20:24	14.75	14.80	14.80	+0.30	2	6811
13:19:56	14.75	14.80	14.80	+0.30	1	6809
13:19:54	14.80	14.85	14.80	+0.30	2	6808
13:19:20	14.80	14.85	14.80	+0.30	3	6806
13:19:13	14.75	14.80	14.80	+0.30	1	6803
13:18:44	14.75	14.80	14.80	+0.30	8	6802
13:18:40	14.75	14.80	14.80	+0.30	1	6794
13:18:30	14.75	14.80	14.75	+0.25	1	6793
13:17:44	14.75	14.80	14.75	+0.25	1	6792
13:17:39	14.75	14.80	14.75	+0.25	2	6791
13:17:32	14.75	14.80	14.80	+0.30	1	6789
13:17:31	14.75	14.80	14.75	+0.25	3	6788
13:17:27	14.75	14.80	14.75	+0.25	3	6785
13:17:17	14.75	14.80	14.75	+0.25	2	6782
13:16:47	14.75	14.85	14.75	+0.25	1	6780
13:16:44	14.80	14.85	14.80	+0.30	27	6779
13:16:42	14.80	14.85	14.80	+0.30	1	6752
13:16:38	14.80	14.85	14.80	+0.30	1	6751
13:16:30	14.80	14.85	14.85	+0.35	1	6750
13:16:18	14.80	14.85	14.85	+0.35	1	6749
13:15:52	14.80	14.85	14.85	+0.35	1	6748
13:15:51	14.80	14.85	14.80	+0.30	12	6747
13:14:46	14.80	14.85	14.85	+0.35	1	6735
13:14:18	14.80	14.85	14.85	+0.35	1	6734
13:13:53	14.80	14.85	14.85	+0.35	1	6733
13:13:31	14.80	14.85	14.85	+0.35	1	6732
13:13:30	14.80	14.85	14.80	+0.30	2	6731
13:12:49	14.80	14.85	14.80	+0.30	1	6729
13:12:39	14.80	14.85	14.80	+0.30	1	6728
13:12:30	14.80	14.85	14.80	+0.30	5	6727
13:12:09	14.80	14.85	14.80	+0.30	2	6722
13:12:02	14.80	14.85	14.80	+0.30	1	6720
13:12:00	14.80	14.85	14.80	+0.30	6	6719
13:11:57	14.80	14.85	14.80	+0.30	1	6713
13:11:51	14.80	14.85	14.80	+0.30	1	6712
13:11:47	14.80	14.85	14.80	+0.30	1	6711
13:11:43	14.80	14.85	14.80	+0.30	1	6710
13:11:40	14.80	14.85	14.80	+0.30	1	6709
13:11:37	14.80	14.85	14.80	+0.30	1	6708
13:11:27	14.80	14.85	14.80	+0.30	1	6707
13:10:57	14.80	14.85	14.80	+0.30	1	6706
13:10:41	14.80	14.85	14.85	+0.35	1	6705
13:10:40	14.80	14.85	14.80	+0.30	3	6704
13:10:21	14.80	14.85	14.85	+0.35	1	6701
13:10:15	14.80	14.85	14.85	+0.35	1	6700
13:09:57	14.80	14.85	14.85	+0.35	1	6699
13:09:05	14.85	14.90	14.85	+0.35	10	6698
13:08:37	14.80	14.90	14.80	+0.30	1	6688
13:08:04	14.80	14.85	14.85	+0.35	3	6687
13:08:03	14.80	14.85	14.80	+0.30	1	6684
13:07:25	14.80	14.85	14.85	+0.35	5	6683
13:06:54	14.80	14.85	14.80	+0.30	1	6678
13:06:52	14.80	14.85	14.85	+0.35	3	6677
13:05:00	14.80	14.85	14.85	+0.35	1	6674
13:04:25	14.85	14.90	14.85	+0.35	2	6673
13:04:11	14.85	14.90	14.85	+0.35	5	6671
13:03:44	14.90	14.95	14.90	+0.40	2	6666
13:03:14	14.90	14.95	14.95	+0.45	1	6664
13:03:11	14.90	14.95	14.90	+0.40	4	6663
13:02:56	14.90	14.95	14.95	+0.45	1	6659
13:01:02	14.95	15.00	14.95	+0.45	6	6658
13:01:02	14.90	14.95	14.95	+0.45	4	6652
13:00:23	14.95	15.00	14.95	+0.45	3	6648
13:00:23	14.95	15.00	15.00	+0.50	4	6645
12:59:39	14.90	15.00	15.00	+0.50	2	6641
12:59:24	14.95	15.00	14.95	+0.45	1	6639
12:59:24	14.95	15.00	14.95	+0.45	1	6638
12:58:36	14.95	15.00	14.95	+0.45	1	6637
12:58:36	14.95	15.00	14.95	+0.45	2	6636
12:58:36	14.85	14.95	14.95	+0.45	7	6634
12:56:57	14.85	14.90	14.90	+0.40	2	6627
12:56:47	14.85	14.90	14.90	+0.40	10	6625
12:55:49	14.85	14.90	14.90	+0.40	3	6615
12:55:38	14.85	14.90	14.85	+0.35	1	6612
12:55:22	14.85	14.90	14.85	+0.35	1	6611
12:55:01	14.85	14.90	14.85	+0.35	1	6610
12:54:11	14.90	14.95	14.90	+0.40	18	6609
12:54:11	14.90	14.95	14.90	+0.40	2	6591
12:53:12	14.90	14.95	14.90	+0.40	1	6589
12:50:58	14.95	15.00	14.95	+0.45	5	6588
12:49:17	14.90	15.00	14.90	+0.40	1	6583
12:46:27	14.90	14.95	14.95	+0.45	1	6582
12:46:23	14.90	14.95	14.95	+0.45	1	6581
12:45:31	14.90	14.95	14.95	+0.45	1	6580
12:45:13	14.90	14.95	14.95	+0.45	7	6579
12:45:09	14.90	14.95	14.95	+0.45	1	6572
12:44:51	14.90	15.00	15.00	+0.50	1	6571
12:44:37	14.90	15.00	15.00	+0.50	1	6570
12:44:10	14.90	15.00	15.00	+0.50	1	6569
12:43:37	14.90	15.00	15.00	+0.50	2	6568
12:39:47	15.00	15.05	15.00	+0.50	14	6566
12:39:40	15.00	15.05	15.00	+0.50	1	6552
12:39:40	15.00	15.05	15.00	+0.50	1	6551
12:39:24	15.00	15.05	15.00	+0.50	3	6550
12:39:24	14.90	15.00	15.00	+0.50	7	6547
12:39:02	14.90	15.00	15.00	+0.50	3	6540
12:36:47	15.00	15.05	15.00	+0.50	12	6537
12:36:42	15.05	15.10	15.05	+0.55	10	6525
12:36:39	15.05	15.10	15.05	+0.55	1	6515
12:36:38	15.05	15.10	15.05	+0.55	2	6514
12:36:04	15.00	15.05	15.05	+0.55	6	6512
12:35:59	15.05	15.10	15.05	+0.55	5	6506
12:35:14	15.05	15.10	15.05	+0.55	4	6501
12:35:14	15.00	15.05	15.05	+0.55	1	6497
12:35:02	14.95	15.05	15.05	+0.55	8	6496
12:34:37	15.00	15.05	15.00	+0.50	2	6488
12:34:36	15.00	15.05	15.00	+0.50	8	6486
12:34:36	14.95	15.00	15.00	+0.50	2	6478
12:34:25	14.95	15.00	15.00	+0.50	2	6476
12:34:23	14.95	15.00	15.00	+0.50	5	6474
12:34:20	14.95	15.00	15.00	+0.50	3	6469
12:34:08	14.95	15.00	15.00	+0.50	20	6466
12:33:24	14.95	15.00	15.00	+0.50	1	6446
12:32:54	14.95	15.00	15.00	+0.50	1	6445
12:32:03	14.95	15.00	14.95	+0.45	1	6444
12:32:03	14.95	15.00	14.95	+0.45	4	6443
12:31:42	14.90	14.95	14.95	+0.45	18	6439
12:30:44	14.90	14.95	14.90	+0.40	5	6421
12:29:26	14.85	14.90	14.90	+0.40	1	6416
12:28:24	14.85	14.90	14.90	+0.40	1	6415
12:28:13	14.85	14.90	14.90	+0.40	10	6414
12:27:53	14.85	14.90	14.90	+0.40	1	6404
12:24:14	14.80	14.90	14.90	+0.40	1	6403
12:23:56	14.85	14.90	14.85	+0.35	4	6402
12:23:56	14.85	14.90	14.85	+0.35	13	6398
12:23:18	14.90	14.95	14.90	+0.40	1	6385
12:23:14	14.90	14.95	14.90	+0.40	1	6384
12:22:53	14.90	14.95	14.90	+0.40	5	6383
12:22:40	14.85	14.95	14.95	+0.45	5	6378
12:22:16	14.85	14.95	14.95	+0.45	2	6373
12:22:06	14.85	14.95	14.95	+0.45	5	6371
12:21:54	14.85	14.90	14.95	+0.45	9	6366
12:21:54	14.85	14.90	14.90	+0.40	1	6357
12:21:38	14.90	14.95	14.90	+0.40	1	6356
12:21:38	14.85	14.90	14.90	+0.40	1	6355
12:21:37	14.85	14.90	14.90	+0.40	1	6354
12:21:27	14.85	14.90	14.90	+0.40	1	6353
12:21:18	14.85	14.90	14.90	+0.40	5	6352
12:21:00	14.85	14.90	14.90	+0.40	5	6347
12:19:25	14.80	14.85	14.85	+0.35	1	6342
12:19:22	14.80	14.85	14.85	+0.35	3	6341
12:18:25	14.85	14.90	14.85	+0.35	9	6338
12:18:25	14.85	14.90	14.85	+0.35	1	6329
12:17:30	14.85	14.90	14.85	+0.35	5	6328
12:17:30	14.85	14.90	14.85	+0.35	1	6323
12:17:30	14.80	14.85	14.85	+0.35	7	6322
12:16:45	14.75	14.80	14.80	+0.30	7	6315
12:16:34	14.75	14.80	14.80	+0.30	1	6308
12:16:29	14.75	14.80	14.80	+0.30	10	6307
12:15:47	14.75	14.80	14.80	+0.30	1	6297
12:15:46	14.75	14.80	14.75	+0.25	1	6296
12:15:29	14.80	14.85	14.80	+0.30	1	6295
12:15:03	14.80	14.85	14.80	+0.30	10	6294
12:14:44	14.80	14.85	14.80	+0.30	10	6284
12:14:20	14.80	14.85	14.85	+0.35	1	6274
12:11:48	14.80	14.85	14.85	+0.35	1	6273
12:11:41	14.75	14.80	14.80	+0.30	5	6272
12:11:21	14.80	14.85	14.80	+0.30	51	6267
12:11:21	14.80	14.90	14.80	+0.30	25	6216
12:10:56	14.85	14.90	14.85	+0.35	1	6191
12:10:47	14.80	14.85	14.85	+0.35	1	6190
12:10:37	14.80	14.85	14.80	+0.30	1	6189
12:10:15	14.85	14.90	14.85	+0.35	2	6188
12:09:49	14.85	14.90	14.85	+0.35	2	6186
12:09:22	14.85	14.90	14.85	+0.35	1	6184
12:09:22	14.80	14.85	14.85	+0.35	1	6183
12:09:10	14.80	14.85	14.85	+0.35	1	6182
12:09:04	14.85	14.90	14.85	+0.35	36	6181
12:09:04	14.85	14.90	14.85	+0.35	5	6145
12:08:39	14.85	14.90	14.90	+0.40	1	6140
12:08:11	14.85	14.90	14.90	+0.40	1	6139
12:07:54	14.85	14.90	14.90	+0.40	5	6138
12:07:51	14.85	14.90	14.90	+0.40	1	6133
12:07:51	14.85	14.90	14.90	+0.40	1	6132
12:07:39	14.85	14.90	14.85	+0.35	1	6131
12:06:39	14.90	14.95	14.90	+0.40	3	6130
12:06:39	14.85	14.90	14.90	+0.40	8	6127
12:06:36	14.85	14.90	14.90	+0.40	10	6119
12:06:17	14.85	14.90	14.90	+0.40	10	6109
12:05:58	14.85	14.90	14.90	+0.40	1	6099
12:04:06	14.90	14.95	14.90	+0.40	2	6098
12:03:50	14.90	14.95	14.90	+0.40	1	6096
12:03:16	14.90	14.95	14.90	+0.40	1	6095
12:02:58	14.90	14.95	14.90	+0.40	3	6094
12:02:30	14.90	14.95	14.90	+0.40	13	6091
12:02:30	14.90	14.95	14.90	+0.40	6	6078
12:01:34	14.90	14.95	14.95	+0.45	1	6072
12:01:01	14.90	14.95	14.95	+0.45	2	6071
12:00:41	14.90	14.95	14.95	+0.45	1	6069
12:00:33	14.90	14.95	14.95	+0.45	5	6068
11:59:23	14.90	14.95	14.95	+0.45	10	6063
11:58:37	14.90	14.95	14.95	+0.45	1	6053
11:55:14	14.95	15.00	14.95	+0.45	1	6052
11:54:54	14.95	15.00	14.95	+0.45	8	6051
11:54:32	14.95	15.00	14.95	+0.45	2	6043
11:53:34	14.95	15.00	14.95	+0.45	2	6041
11:53:23	14.90	14.95	14.95	+0.45	2	6039
11:53:22	14.90	14.95	14.95	+0.45	2	6037
11:52:47	14.90	14.95	14.95	+0.45	1	6035
11:52:47	14.90	14.95	14.90	+0.40	1	6034
11:52:37	14.90	14.95	14.95	+0.45	2	6033
11:52:21	14.90	14.95	14.95	+0.45	1	6031
11:51:54	14.90	14.95	14.95	+0.45	1	6030
11:51:25	14.90	14.95	14.95	+0.45	1	6029
11:49:41	14.90	14.95	14.95	+0.45	1	6028
11:49:39	14.90	14.95	14.95	+0.45	2	6027
11:49:30	14.90	14.95	14.95	+0.45	1	6025
11:48:24	14.90	14.95	14.90	+0.40	1	6024
11:45:39	14.95	15.00	14.95	+0.45	4	6023
11:45:10	14.95	15.00	15.00	+0.50	1	6019
11:44:07	14.95	15.00	15.00	+0.50	1	6018
11:44:06	14.95	15.00	15.00	+0.50	1	6017
11:43:57	14.95	15.00	15.00	+0.50	1	6016
11:43:17	14.95	15.00	15.00	+0.50	15	6015
11:43:08	14.95	15.00	15.00	+0.50	2	6000
11:42:16	14.95	15.00	14.95	+0.45	1	5998
11:42:14	14.95	15.00	14.95	+0.45	1	5997
11:41:51	14.95	15.00	14.95	+0.45	1	5996
11:41:49	14.95	15.00	14.95	+0.45	1	5995
11:41:27	14.90	15.00	15.00	+0.50	2	5994
11:41:25	14.90	14.95	14.95	+0.45	1	5992
11:41:21	14.90	14.95	14.95	+0.45	3	5991
11:40:49	14.90	14.95	14.95	+0.45	3	5988
11:40:34	14.90	14.95	14.95	+0.45	1	5985
11:40:22	14.90	14.95	14.95	+0.45	1	5984
11:40:19	14.90	14.95	14.95	+0.45	2	5983
11:40:17	14.90	14.95	14.95	+0.45	2	5981
11:40:09	14.90	14.95	14.95	+0.45	1	5979
11:40:07	14.90	14.95	14.90	+0.40	1	5978
11:39:44	14.90	14.95	14.90	+0.40	1	5977
11:36:06	14.85	14.95	14.85	+0.35	1	5976
11:35:54	14.90	14.95	14.90	+0.40	1	5975
11:35:35	14.90	14.95	14.90	+0.40	2	5974
11:34:51	14.90	14.95	14.90	+0.40	1	5972
11:34:20	14.85	14.95	14.95	+0.45	4	5971
11:34:19	14.90	14.95	14.90	+0.40	1	5967
11:34:09	14.85	14.90	14.90	+0.40	1	5966
11:32:50	14.85	14.90	14.90	+0.40	10	5965
11:31:23	14.85	14.90	14.90	+0.40	2	5955
11:30:56	14.85	14.90	14.90	+0.40	1	5953
11:30:52	14.85	14.90	14.90	+0.40	1	5952
11:28:48	14.90	14.95	14.90	+0.40	17	5951
11:26:49	14.90	14.95	14.90	+0.40	5	5934
11:26:48	14.90	14.95	14.90	+0.40	1	5929
11:24:32	14.90	14.95	14.90	+0.40	1	5928
11:24:30	14.90	14.95	14.90	+0.40	2	5927
11:24:25	14.90	14.95	14.90	+0.40	2	5925
11:23:14	14.85	14.90	14.90	+0.40	1	5923
11:23:07	14.90	14.95	14.90	+0.40	1	5922
11:22:36	14.90	14.95	14.90	+0.40	1	5921
11:22:28	14.90	14.95	14.90	+0.40	2	5920
11:22:24	14.85	14.90	14.90	+0.40	12	5918
11:21:45	14.85	14.90	14.90	+0.40	1	5906
11:21:27	14.85	14.90	14.90	+0.40	2	5905
11:19:23	14.85	14.90	14.85	+0.35	2	5903
11:19:18	14.85	14.90	14.90	+0.40	1	5901
11:19:07	14.85	14.90	14.85	+0.35	1	5900
11:18:47	14.85	14.90	14.90	+0.40	1	5899
11:17:49	14.85	14.90	14.90	+0.40	2	5898
11:15:49	14.85	14.90	14.85	+0.35	2	5896
11:15:00	14.85	14.90	14.85	+0.35	2	5894
11:14:45	14.85	14.90	14.85	+0.35	3	5892
11:12:43	14.85	14.90	14.90	+0.40	1	5889
11:12:31	14.85	14.90	14.90	+0.40	1	5888
11:09:57	14.85	14.90	14.90	+0.40	1	5887
11:09:47	14.85	14.90	14.90	+0.40	1	5886
11:08:10	14.85	14.90	14.85	+0.35	10	5885
11:07:20	14.80	14.85	14.85	+0.35	1	5875
11:06:36	14.80	14.85	14.85	+0.35	1	5874
11:06:27	14.85	14.90	14.85	+0.35	2	5873
11:04:34	14.85	14.90	14.85	+0.35	16	5871
11:04:34	14.90	14.95	14.90	+0.40	37	5855
11:03:05	14.90	14.95	14.95	+0.45	1	5818
11:02:05	14.95	15.00	14.95	+0.45	1	5817
11:01:47	14.95	15.00	14.95	+0.45	10	5816
11:00:51	14.90	15.00	15.00	+0.50	1	5806
11:00:42	14.95	15.00	14.95	+0.45	2	5805
11:00:37	14.95	15.00	14.95	+0.45	8	5803
11:00:15	14.95	15.00	14.95	+0.45	1	5795
11:00:12	14.90	14.95	14.95	+0.45	1	5794
10:59:42	14.95	15.00	14.95	+0.45	1	5793
10:59:31	14.95	15.00	14.95	+0.45	4	5792
10:59:31	14.90	14.95	14.95	+0.45	4	5788
10:59:11	14.90	14.95	14.95	+0.45	1	5784
10:58:53	14.90	14.95	14.90	+0.40	1	5783
10:57:44	14.90	15.00	14.90	+0.40	7	5782
10:56:58	14.95	15.00	14.95	+0.45	3	5775
10:56:37	14.90	14.95	14.95	+0.45	3	5772
10:55:56	14.95	15.00	14.95	+0.45	2	5769
10:55:56	14.95	15.00	14.95	+0.45	15	5767
10:55:08	15.00	15.05	15.00	+0.50	2	5752
10:54:33	15.00	15.05	15.00	+0.50	2	5750
10:54:01	15.00	15.05	15.00	+0.50	1	5748
10:52:57	14.95	15.00	15.00	+0.50	7	5747
10:52:17	14.95	15.00	15.00	+0.50	5	5740
10:51:22	14.95	15.00	15.00	+0.50	2	5735
10:50:49	14.95	15.00	15.00	+0.50	1	5733
10:50:34	14.95	15.00	14.95	+0.45	1	5732
10:50:28	14.95	15.00	15.00	+0.50	1	5731
10:50:12	14.95	15.00	15.00	+0.50	1	5730
10:49:48	14.95	15.00	15.00	+0.50	1	5729
10:47:42	15.00	15.05	15.00	+0.50	13	5728
10:47:22	15.00	15.05	15.00	+0.50	1	5715
10:47:22	14.95	15.00	15.00	+0.50	4	5714
10:47:07	14.95	15.00	15.00	+0.50	1	5710
10:45:52	14.95	15.00	15.00	+0.50	1	5709
10:45:48	14.95	15.00	15.00	+0.50	2	5708
10:45:29	14.95	15.00	15.00	+0.50	1	5706
10:45:21	15.00	15.05	15.00	+0.50	3	5705
10:45:21	14.90	15.00	15.00	+0.50	12	5702
10:44:59	14.95	15.00	14.95	+0.45	1	5690
10:44:51	14.95	15.00	14.95	+0.45	7	5689
10:43:28	14.95	15.00	15.00	+0.50	1	5682
10:43:22	14.95	15.00	15.00	+0.50	1	5681
10:42:23	14.95	15.00	15.00	+0.50	2	5680
10:41:44	14.95	15.00	15.00	+0.50	1	5678
10:41:10	14.95	15.00	15.00	+0.50	1	5677
10:40:56	14.95	15.00	15.00	+0.50	10	5676
10:40:05	14.95	15.00	15.00	+0.50	1	5666
10:39:52	14.95	15.00	15.00	+0.50	5	5665
10:39:49	14.95	15.00	15.00	+0.50	20	5660
10:39:44	14.95	15.00	15.00	+0.50	1	5640
10:39:28	14.90	15.00	15.00	+0.50	5	5639
10:39:25	14.90	14.95	14.95	+0.45	1	5634
10:39:23	14.95	15.00	14.95	+0.45	1	5633
10:39:22	14.90	14.95	14.95	+0.45	4	5632
10:39:19	14.90	14.95	14.95	+0.45	1	5628
10:38:54	14.90	14.95	14.95	+0.45	5	5627
10:35:22	14.90	14.95	14.90	+0.40	1	5622
10:34:17	14.90	14.95	14.95	+0.45	1	5621
10:34:06	14.90	14.95	14.95	+0.45	1	5620
10:33:56	14.90	14.95	14.95	+0.45	2	5619
10:33:53	14.90	14.95	14.95	+0.45	1	5617
10:33:40	14.90	14.95	14.90	+0.40	1	5616
10:33:31	14.90	14.95	14.90	+0.40	1	5615
10:33:09	14.90	14.95	14.90	+0.40	1	5614
10:32:18	14.90	14.95	14.90	+0.40	1	5613
10:31:27	14.85	14.90	14.90	+0.40	3	5612
10:31:20	14.85	14.90	14.90	+0.40	2	5609
10:30:52	14.85	14.90	14.90	+0.40	1	5607
10:30:49	14.85	14.90	14.90	+0.40	1	5606
10:30:08	14.90	14.95	14.90	+0.40	2	5605
10:29:59	14.85	14.90	14.90	+0.40	1	5603
10:29:59	14.85	14.90	14.90	+0.40	5	5602
10:29:59	14.90	14.95	14.90	+0.40	4	5597
10:29:49	14.90	14.95	14.90	+0.40	1	5593
10:29:37	14.85	14.95	14.85	+0.35	1	5592
10:29:07	14.85	14.95	14.85	+0.35	5	5591
10:28:15	14.85	14.90	14.90	+0.40	3	5586
10:28:14	14.85	14.90	14.90	+0.40	1	5583
10:28:11	14.85	14.90	14.90	+0.40	1	5582
10:27:43	14.85	14.90	14.85	+0.35	1	5581
10:27:21	14.85	14.90	14.85	+0.35	3	5580
10:26:47	14.80	14.85	14.85	+0.35	2	5577
10:26:18	14.80	14.85	14.80	+0.30	15	5575
10:26:17	14.80	14.85	14.85	+0.35	2	5560
10:26:15	14.80	14.85	14.85	+0.35	1	5558
10:25:57	14.80	14.85	14.85	+0.35	1	5557
10:25:54	14.80	14.85	14.85	+0.35	2	5556
10:25:52	14.80	14.85	14.85	+0.35	1	5554
10:25:52	14.80	14.85	14.80	+0.30	1	5553
10:25:48	14.80	14.85	14.85	+0.35	1	5552
10:25:31	14.80	14.85	14.80	+0.30	1	5551
10:25:26	14.80	14.85	14.80	+0.30	1	5550
10:25:14	14.80	14.85	14.85	+0.35	2	5549
10:25:10	14.80	14.85	14.80	+0.30	3	5547
10:25:10	14.80	14.85	14.80	+0.30	2	5544
10:25:01	14.85	14.90	14.85	+0.35	13	5542
10:24:47	14.85	14.95	14.85	+0.35	49	5529
10:24:38	14.95	15.00	14.90	+0.40	56	5480
10:24:38	14.95	15.00	14.95	+0.45	7	5424
10:24:02	14.95	15.00	14.95	+0.45	5	5417
10:23:30	14.95	15.00	14.95	+0.45	1	5412
10:23:06	14.95	15.00	14.95	+0.45	9	5411
10:22:41	14.95	15.00	15.00	+0.50	1	5402
10:22:01	14.95	15.00	14.95	+0.45	6	5401
10:21:52	14.95	15.00	15.00	+0.50	1	5395
10:21:43	14.95	15.00	14.95	+0.45	1	5394
10:21:18	14.95	15.00	14.95	+0.45	1	5393
10:21:07	14.95	15.00	14.95	+0.45	1	5392
10:21:04	14.95	15.00	14.95	+0.45	1	5391
10:21:03	14.95	15.00	14.95	+0.45	2	5390
10:20:29	14.95	15.00	14.95	+0.45	1	5388
10:20:27	14.95	15.00	14.95	+0.45	1	5387
10:20:22	14.95	15.00	14.95	+0.45	6	5386
10:20:22	14.95	15.00	14.95	+0.45	1	5380
10:18:32	14.90	14.95	14.95	+0.45	1	5379
10:18:24	14.90	14.95	14.95	+0.45	1	5378
10:18:07	14.90	14.95	14.95	+0.45	1	5377
10:18:04	14.90	14.95	14.95	+0.45	10	5376
10:17:58	14.90	14.95	14.90	+0.40	3	5366
10:17:52	14.90	14.95	14.90	+0.40	3	5363
10:17:52	14.90	14.95	14.90	+0.40	1	5360
10:17:48	14.95	15.00	14.95	+0.45	2	5359
10:17:32	14.95	15.00	14.95	+0.45	35	5357
10:17:32	14.95	15.00	14.95	+0.45	4	5322
10:17:08	14.95	15.00	15.00	+0.50	2	5318
10:16:36	15.00	15.05	15.00	+0.50	83	5316
10:16:36	15.00	15.05	15.00	+0.50	2	5233
10:14:10	15.05	15.10	15.05	+0.55	14	5231
10:13:44	15.05	15.10	15.10	+0.60	5	5217
10:13:04	15.10	15.15	15.10	+0.60	1	5212
10:13:04	15.05	15.10	15.10	+0.60	5	5211
10:12:29	15.05	15.10	15.10	+0.60	1	5206
10:12:21	15.05	15.10	15.10	+0.60	5	5205
10:12:01	15.00	15.05	15.05	+0.55	10	5200
10:11:49	15.00	15.05	15.05	+0.55	1	5190
10:11:42	15.00	15.05	15.05	+0.55	2	5189
10:11:20	15.00	15.05	15.05	+0.55	1	5187
10:10:42	15.05	15.10	15.05	+0.55	13	5186
10:10:42	15.05	15.10	15.05	+0.55	1	5173
10:09:31	15.05	15.10	15.10	+0.60	1	5172
10:09:00	15.05	15.10	15.10	+0.60	2	5171
10:07:41	15.05	15.10	15.10	+0.60	1	5169
10:07:25	15.10	15.15	15.10	+0.60	1	5168
10:07:16	15.10	15.15	15.10	+0.60	1	5167
10:07:14	15.10	15.15	15.10	+0.60	5	5166
10:06:41	15.10	15.15	15.10	+0.60	2	5161
10:06:41	15.10	15.15	15.10	+0.60	3	5159
10:06:41	15.05	15.10	15.10	+0.60	7	5156
10:06:23	15.05	15.10	15.10	+0.60	1	5149
10:06:01	15.05	15.10	15.10	+0.60	1	5148
10:05:57	15.05	15.10	15.10	+0.60	2	5147
10:05:52	15.05	15.10	15.05	+0.55	5	5145
10:05:34	15.00	15.05	15.05	+0.55	6	5140
10:05:30	15.00	15.05	15.05	+0.55	1	5134
10:04:46	15.05	15.10	15.05	+0.55	8	5133
10:03:44	15.05	15.10	15.05	+0.55	2	5125
10:03:07	15.00	15.10	15.10	+0.60	5	5123
10:02:30	15.00	15.10	15.10	+0.60	2	5118
10:02:08	15.00	15.10	15.10	+0.60	2	5116
10:01:59	15.05	15.10	15.05	+0.55	7	5114
10:01:10	15.05	15.10	15.10	+0.60	1	5107
10:01:10	15.05	15.10	15.10	+0.60	1	5106
10:00:39	15.05	15.10	15.10	+0.60	17	5105
09:59:58	15.00	15.10	15.00	+0.50	1	5088
09:59:42	15.00	15.10	15.00	+0.50	1	5087
09:59:32	15.05	15.10	15.05	+0.55	2	5086
09:59:02	15.05	15.10	15.10	+0.60	1	5084
09:58:49	15.05	15.10	15.05	+0.55	1	5083
09:57:39	15.00	15.10	15.00	+0.50	1	5082
09:57:38	15.00	15.05	15.05	+0.55	1	5081
09:57:25	15.00	15.05	15.05	+0.55	2	5080
09:57:22	15.00	15.05	15.05	+0.55	1	5078
09:56:06	15.05	15.10	15.05	+0.55	1	5077
09:56:06	15.05	15.10	15.05	+0.55	2	5076
09:56:06	15.05	15.10	15.05	+0.55	10	5074
09:55:10	15.05	15.10	15.10	+0.60	1	5064
09:54:23	15.10	15.15	15.10	+0.60	4	5063
09:54:11	15.05	15.15	15.15	+0.65	5	5059
09:54:11	15.10	15.15	15.10	+0.60	2	5054
09:53:56	15.10	15.15	15.10	+0.60	5	5052
09:53:46	15.05	15.15	15.15	+0.65	5	5047
09:53:43	15.05	15.15	15.05	+0.55	1	5042
09:53:40	15.05	15.15	15.05	+0.55	2	5041
09:53:32	15.05	15.15	15.05	+0.55	2	5039
09:53:26	15.05	15.15	15.05	+0.55	1	5037
09:53:23	15.10	15.15	15.10	+0.60	1	5036
09:53:02	15.10	15.15	15.10	+0.60	1	5035
09:52:41	15.05	15.15	15.05	+0.55	1	5034
09:52:37	15.00	15.10	15.10	+0.60	5	5033
09:52:21	15.05	15.10	15.00	+0.50	1	5028
09:52:21	15.05	15.10	15.05	+0.55	10	5027
09:52:16	15.05	15.10	15.10	+0.60	1	5017
09:51:53	15.05	15.10	15.05	+0.55	1	5016
09:51:23	15.05	15.10	15.05	+0.55	1	5015
09:50:55	15.05	15.10	15.05	+0.55	1	5014
09:50:19	15.05	15.10	15.10	+0.60	1	5013
09:50:12	15.00	15.05	15.10	+0.60	6	5012
09:50:12	15.00	15.05	15.05	+0.55	5	5006
09:50:02	15.00	15.05	15.05	+0.55	1	5001
09:49:47	15.00	15.05	15.05	+0.55	3	5000
09:49:38	15.05	15.10	15.05	+0.55	1	4997
09:49:30	15.05	15.10	15.05	+0.55	1	4996
09:48:55	15.05	15.10	15.10	+0.60	3	4995
09:48:10	15.00	15.05	15.05	+0.55	1	4992
09:48:07	15.00	15.05	15.05	+0.55	5	4991
09:48:06	15.00	15.05	15.05	+0.55	1	4986
09:48:02	15.00	15.05	15.05	+0.55	1	4985
09:47:54	15.05	15.10	15.05	+0.55	2	4984
09:47:49	15.00	15.05	15.05	+0.55	1	4982
09:47:47	15.00	15.05	15.05	+0.55	10	4981
09:47:39	15.00	15.05	15.05	+0.55	2	4971
09:47:32	15.00	15.05	15.00	+0.50	7	4969
09:47:30	15.00	15.05	15.05	+0.55	1	4962
09:47:28	15.00	15.05	15.05	+0.55	3	4961
09:47:16	15.00	15.05	15.00	+0.50	3	4958
09:47:07	15.00	15.05	15.00	+0.50	1	4955
09:47:00	15.00	15.05	15.05	+0.55	1	4954
09:46:55	15.00	15.05	15.05	+0.55	1	4953
09:46:48	15.00	15.05	15.05	+0.55	1	4952
09:46:34	15.00	15.05	15.00	+0.50	1	4951
09:46:33	15.00	15.05	15.05	+0.55	1	4950
09:46:32	15.00	15.05	15.05	+0.55	1	4949
09:46:28	15.00	15.05	15.05	+0.55	20	4948
09:46:15	15.00	15.05	15.05	+0.55	1	4928
09:46:08	15.00	15.05	15.05	+0.55	1	4927
09:46:03	15.00	15.05	15.05	+0.55	1	4926
09:45:54	15.05	15.10	15.05	+0.55	22	4925
09:45:54	15.05	15.10	15.05	+0.55	3	4903
09:45:39	15.05	15.10	15.05	+0.55	1	4900
09:45:34	15.05	15.10	15.05	+0.55	1	4899
09:45:17	15.05	15.10	15.05	+0.55	2	4898
09:45:14	15.05	15.10	15.05	+0.55	13	4896
09:45:11	15.10	15.15	15.10	+0.60	2	4883
09:45:11	15.10	15.15	15.10	+0.60	1	4881
09:45:11	15.10	15.15	15.10	+0.60	1	4880
09:45:11	15.10	15.15	15.10	+0.60	6	4879
09:44:45	15.05	15.10	15.10	+0.60	10	4873
09:44:34	15.05	15.10	15.10	+0.60	1	4863
09:44:28	15.05	15.10	15.10	+0.60	2	4862
09:44:01	15.05	15.10	15.10	+0.60	2	4860
09:43:51	15.05	15.10	15.05	+0.55	1	4858
09:43:43	15.05	15.10	15.10	+0.60	5	4857
09:43:13	15.05	15.10	15.05	+0.55	1	4852
09:43:07	15.05	15.10	15.10	+0.60	1	4851
09:43:05	15.05	15.10	15.10	+0.60	2	4850
09:43:00	15.05	15.10	15.10	+0.60	1	4848
09:42:58	15.05	15.10	15.05	+0.55	10	4847
09:42:57	15.05	15.10	15.05	+0.55	4	4837
09:42:53	15.05	15.10	15.10	+0.60	1	4833
09:42:44	15.10	15.15	15.10	+0.60	2	4832
09:42:44	15.10	15.15	15.10	+0.60	1	4830
09:42:44	15.10	15.15	15.10	+0.60	5	4829
09:42:22	15.10	15.15	15.15	+0.65	4	4824
09:41:53	15.10	15.15	15.10	+0.60	1	4820
09:41:53	15.10	15.15	15.10	+0.60	10	4819
09:41:52	15.10	15.15	15.15	+0.65	1	4809
09:41:13	15.10	15.15	15.10	+0.60	3	4808
09:40:44	15.05	15.10	15.10	+0.60	1	4805
09:40:41	15.05	15.10	15.10	+0.60	1	4804
09:40:38	15.05	15.10	15.10	+0.60	1	4803
09:40:31	15.05	15.10	15.10	+0.60	1	4802
09:40:30	15.05	15.10	15.10	+0.60	1	4801
09:40:30	15.05	15.10	15.10	+0.60	1	4800
09:40:26	15.05	15.10	15.10	+0.60	1	4799
09:40:24	15.05	15.10	15.10	+0.60	3	4798
09:40:21	15.05	15.10	15.10	+0.60	5	4795
09:40:18	15.05	15.10	15.10	+0.60	1	4790
09:40:16	15.05	15.10	15.10	+0.60	1	4789
09:40:08	15.05	15.10	15.10	+0.60	1	4788
09:40:05	15.05	15.10	15.10	+0.60	1	4787
09:40:02	15.05	15.10	15.10	+0.60	1	4786
09:40:01	15.10	15.15	15.10	+0.60	1	4785
09:40:01	15.10	15.15	15.10	+0.60	1	4784
09:40:01	15.10	15.15	15.10	+0.60	9	4783
09:39:47	15.10	15.15	15.10	+0.60	1	4774
09:39:46	15.10	15.15	15.15	+0.65	1	4773
09:39:41	15.10	15.15	15.15	+0.65	1	4772
09:39:40	15.10	15.15	15.10	+0.60	1	4771
09:39:40	15.10	15.15	15.10	+0.60	1	4770
09:39:40	15.10	15.15	15.10	+0.60	21	4769
09:39:29	15.15	15.20	15.15	+0.65	2	4748
09:39:27	15.15	15.20	15.15	+0.65	1	4746
09:39:22	15.15	15.20	15.15	+0.65	1	4745
09:39:22	15.10	15.15	15.15	+0.65	4	4744
09:39:21	15.10	15.15	15.15	+0.65	1	4740
09:39:16	15.10	15.15	15.15	+0.65	1	4739
09:39:14	15.15	15.20	15.15	+0.65	1	4738
09:39:11	15.15	15.20	15.15	+0.65	1	4737
09:39:10	15.15	15.20	15.15	+0.65	1	4736
09:39:09	15.15	15.20	15.15	+0.65	1	4735
09:38:54	15.15	15.20	15.15	+0.65	3	4734
09:38:53	15.15	15.20	15.15	+0.65	1	4731
09:38:50	15.15	15.20	15.15	+0.65	3	4730
09:38:46	15.15	15.20	15.15	+0.65	1	4727
09:38:45	15.15	15.20	15.10	+0.60	1	4726
09:38:45	15.15	15.20	15.15	+0.65	4	4725
09:38:45	15.15	15.20	15.15	+0.65	1	4721
09:38:39	15.15	15.20	15.15	+0.65	1	4720
09:38:39	15.15	15.20	15.15	+0.65	1	4719
09:38:38	15.15	15.20	15.20	+0.70	1	4718
09:38:34	15.20	15.25	15.20	+0.70	16	4717
09:38:30	15.20	15.25	15.20	+0.70	2	4701
09:38:30	15.20	15.25	15.25	+0.75	1	4699
09:38:27	15.20	15.25	15.20	+0.70	1	4698
09:38:20	15.20	15.25	15.25	+0.75	1	4697
09:38:18	15.20	15.25	15.25	+0.75	3	4696
09:38:14	15.20	15.25	15.25	+0.75	1	4693
09:38:08	15.20	15.25	15.25	+0.75	6	4692
09:38:04	15.20	15.25	15.20	+0.70	2	4686
09:38:03	15.20	15.25	15.20	+0.70	1	4684
09:38:02	15.20	15.25	15.20	+0.70	1	4683
09:37:54	15.25	15.30	15.25	+0.75	2	4682
09:37:54	15.25	15.30	15.25	+0.75	30	4680
09:37:48	15.25	15.30	15.25	+0.75	1	4650
09:37:44	15.25	15.30	15.25	+0.75	1	4649
09:37:37	15.25	15.30	15.25	+0.75	1	4648
09:37:31	15.25	15.30	15.25	+0.75	1	4647
09:37:30	15.25	15.30	15.30	+0.80	2	4646
09:37:30	15.25	15.30	15.25	+0.75	1	4644
09:37:29	15.25	15.30	15.25	+0.75	1	4643
09:37:27	15.25	15.30	15.30	+0.80	1	4642
09:37:27	15.25	15.30	15.30	+0.80	1	4641
09:37:15	15.25	15.30	15.30	+0.80	1	4640
09:36:53	15.30	15.35	15.30	+0.80	13	4639
09:36:53	15.30	15.35	15.35	+0.85	6	4626
09:36:53	15.35	15.40	15.35	+0.85	3	4620
09:36:52	15.30	15.35	15.35	+0.85	7	4617
09:36:00	15.30	15.35	15.35	+0.85	2	4610
09:35:50	15.35	15.40	15.35	+0.85	2	4608
09:35:41	15.30	15.40	15.40	+0.90	4	4606
09:35:15	15.25	15.35	15.35	+0.85	5	4602
09:35:14	15.25	15.30	15.30	+0.80	2	4597
09:35:09	15.25	15.35	15.25	+0.75	1	4595
09:35:06	15.30	15.40	15.30	+0.80	22	4594
09:35:06	15.35	15.40	15.35	+0.85	2	4572
09:35:06	15.35	15.40	15.35	+0.85	1	4570
09:34:33	15.35	15.40	15.35	+0.85	8	4569
09:34:14	15.30	15.40	15.40	+0.90	10	4561
09:34:06	15.35	15.40	15.35	+0.85	3	4551
09:34:02	15.35	15.40	15.35	+0.85	1	4548
09:33:40	15.35	15.40	15.40	+0.90	5	4547
09:33:23	15.35	15.40	15.40	+0.90	6	4542
09:33:02	15.30	15.35	15.35	+0.85	4	4536
09:33:01	15.30	15.35	15.35	+0.85	1	4532
09:32:56	15.30	15.35	15.35	+0.85	1	4531
09:32:51	15.30	15.35	15.35	+0.85	1	4530
09:32:48	15.30	15.40	15.30	+0.80	1	4529
09:32:45	15.35	15.40	15.35	+0.85	1	4528
09:32:45	15.35	15.40	15.35	+0.85	1	4527
09:32:43	15.35	15.40	15.35	+0.85	1	4526
09:32:36	15.35	15.40	15.35	+0.85	14	4525
09:32:28	15.40	15.45	15.40	+0.90	16	4511
09:32:28	15.40	15.45	15.40	+0.90	1	4495
09:32:05	15.40	15.45	15.40	+0.90	1	4494
09:31:55	15.40	15.45	15.40	+0.90	1	4493
09:31:40	15.40	15.45	15.40	+0.90	1	4492
09:31:13	15.40	15.45	15.45	+0.95	2	4491
09:31:08	15.40	15.45	15.45	+0.95	10	4489
09:30:59	15.40	15.45	15.45	+0.95	1	4479
09:30:49	15.45	15.50	15.45	+0.95	1	4478
09:30:49	15.45	15.50	15.45	+0.95	1	4477
09:30:10	15.40	15.45	15.45	+0.95	1	4476
09:30:09	15.40	15.45	15.45	+0.95	1	4475
09:30:09	15.40	15.45	15.45	+0.95	5	4474
09:30:07	15.40	15.45	15.45	+0.95	1	4469
09:29:56	15.40	15.45	15.45	+0.95	2	4468
09:29:54	15.40	15.45	15.45	+0.95	1	4466
09:29:51	15.40	15.45	15.45	+0.95	1	4465
09:29:49	15.40	15.45	15.45	+0.95	2	4464
09:29:44	15.40	15.45	15.45	+0.95	1	4462
09:29:43	15.40	15.45	15.45	+0.95	1	4461
09:29:43	15.40	15.45	15.45	+0.95	1	4460
09:29:42	15.40	15.45	15.45	+0.95	1	4459
09:29:23	15.40	15.45	15.45	+0.95	1	4458
09:29:16	15.40	15.45	15.45	+0.95	3	4457
09:29:09	15.40	15.45	15.45	+0.95	1	4454
09:29:05	15.40	15.45	15.45	+0.95	1	4453
09:29:00	15.40	15.45	15.45	+0.95	3	4452
09:28:58	15.40	15.45	15.45	+0.95	5	4449
09:28:43	15.40	15.45	15.45	+0.95	4	4444
09:28:24	15.40	15.45	15.45	+0.95	1	4440
09:28:14	15.40	15.45	15.45	+0.95	1	4439
09:28:05	15.45	15.50	15.50	+1.00	1	4438
09:27:54	15.45	15.50	15.50	+1.00	1	4437
09:27:47	15.40	15.45	15.45	+0.95	12	4436
09:27:46	15.35	15.40	15.40	+0.90	16	4424
09:27:46	15.35	15.40	15.35	+0.85	10	4408
09:27:37	15.35	15.40	15.35	+0.85	1	4398
09:27:34	15.35	15.40	15.35	+0.85	1	4397
09:27:15	15.35	15.40	15.35	+0.85	1	4396
09:27:07	15.35	15.40	15.30	+0.80	1	4395
09:27:07	15.35	15.40	15.35	+0.85	2	4394
09:27:06	15.35	15.40	15.35	+0.85	1	4392
09:26:56	15.30	15.35	15.25	+0.75	10	4391
09:26:56	15.30	15.35	15.30	+0.80	9	4381
09:26:55	15.35	15.40	15.35	+0.85	2	4372
09:26:55	15.30	15.35	15.35	+0.85	8	4370
09:26:49	15.30	15.35	15.35	+0.85	2	4362
09:26:42	15.30	15.35	15.35	+0.85	2	4360
09:26:41	15.35	15.40	15.35	+0.85	8	4358
09:26:41	15.35	15.40	15.35	+0.85	1	4350
09:26:19	15.35	15.40	15.40	+0.90	1	4349
09:26:16	15.40	15.45	15.40	+0.90	18	4348
09:25:51	15.40	15.45	15.40	+0.90	1	4330
09:25:47	15.40	15.45	15.45	+0.95	1	4329
09:25:47	15.40	15.45	15.40	+0.90	1	4328
09:25:46	15.40	15.45	15.40	+0.90	3	4327
09:25:25	15.40	15.45	15.40	+0.90	1	4324
09:25:14	15.40	15.45	15.40	+0.90	3	4323
09:25:14	15.40	15.45	15.45	+0.95	1	4320
09:25:12	15.40	15.45	15.45	+0.95	1	4319
09:24:56	15.40	15.45	15.45	+0.95	12	4318
09:24:56	15.35	15.40	15.40	+0.90	2	4306
09:24:52	15.35	15.40	15.40	+0.90	1	4304
09:24:50	15.40	15.45	15.40	+0.90	1	4303
09:24:47	15.40	15.45	15.40	+0.90	1	4302
09:24:47	15.35	15.40	15.40	+0.90	18	4301
09:24:28	15.35	15.40	15.35	+0.85	1	4283
09:24:15	15.35	15.40	15.40	+0.90	1	4282
09:24:12	15.35	15.40	15.35	+0.85	5	4281
09:24:08	15.35	15.40	15.35	+0.85	2	4276
09:23:35	15.35	15.40	15.35	+0.85	1	4274
09:23:32	15.35	15.40	15.40	+0.90	1	4273
09:23:28	15.40	15.45	15.40	+0.90	1	4272
09:23:27	15.40	15.45	15.40	+0.90	4	4271
09:23:24	15.40	15.45	15.40	+0.90	1	4267
09:23:23	15.40	15.45	15.40	+0.90	1	4266
09:23:22	15.40	15.45	15.40	+0.90	5	4265
09:23:15	15.40	15.45	15.40	+0.90	1	4260
09:22:50	15.40	15.45	15.45	+0.95	1	4259
09:22:49	15.40	15.45	15.40	+0.90	1	4258
09:22:41	15.35	15.45	15.45	+0.95	12	4257
09:22:40	15.35	15.45	15.45	+0.95	1	4245
09:22:35	15.40	15.45	15.40	+0.90	20	4244
09:22:35	15.40	15.45	15.45	+0.95	1	4224
09:22:31	15.40	15.45	15.45	+0.95	5	4223
09:22:28	15.40	15.45	15.45	+0.95	5	4218
09:22:27	15.45	15.50	15.45	+0.95	14	4213
09:22:21	15.45	15.50	15.45	+0.95	1	4199
09:22:10	15.45	15.50	15.45	+0.95	1	4198
09:22:03	15.40	15.45	15.45	+0.95	6	4197
09:21:45	15.40	15.45	15.45	+0.95	1	4191
09:21:22	15.40	15.45	15.45	+0.95	2	4190
09:21:20	15.40	15.45	15.45	+0.95	5	4188
09:21:14	15.45	15.50	15.45	+0.95	5	4183
09:21:11	15.45	15.50	15.45	+0.95	3	4178
09:21:11	15.45	15.50	15.45	+0.95	4	4175
09:21:10	15.45	15.50	15.50	+1.00	1	4171
09:21:08	15.45	15.50	15.45	+0.95	1	4170
09:20:56	15.45	15.50	15.45	+0.95	1	4169
09:20:51	15.40	15.45	15.45	+0.95	1	4168
09:20:51	15.40	15.45	15.45	+0.95	1	4167
09:20:47	15.40	15.45	15.45	+0.95	1	4166
09:20:47	15.40	15.45	15.45	+0.95	1	4165
09:20:46	15.40	15.45	15.45	+0.95	3	4164
09:20:40	15.40	15.45	15.45	+0.95	3	4161
09:20:40	15.40	15.45	15.45	+0.95	5	4158
09:20:40	15.40	15.45	15.40	+0.90	1	4153
09:20:36	15.40	15.45	15.45	+0.95	2	4152
09:20:09	15.40	15.45	15.45	+0.95	2	4150
09:20:07	15.40	15.45	15.40	+0.90	1	4148
09:20:07	15.40	15.45	15.40	+0.90	1	4147
09:20:07	15.45	15.50	15.40	+0.90	4	4146
09:20:07	15.45	15.50	15.45	+0.95	6	4142
09:20:02	15.45	15.50	15.45	+0.95	1	4136
09:20:01	15.40	15.45	15.45	+0.95	3	4135
09:19:54	15.40	15.45	15.40	+0.90	7	4132
09:19:42	15.35	15.40	15.40	+0.90	1	4125
09:19:42	15.35	15.40	15.40	+0.90	1	4124
09:19:40	15.35	15.45	15.45	+0.95	5	4123
09:19:37	15.40	15.45	15.40	+0.90	3	4118
09:19:37	15.40	15.45	15.40	+0.90	2	4115
09:19:27	15.40	15.45	15.40	+0.90	1	4113
09:19:13	15.35	15.40	15.40	+0.90	4	4112
09:19:13	15.35	15.40	15.40	+0.90	6	4108
09:19:13	15.35	15.40	15.40	+0.90	8	4102
09:19:13	15.30	15.40	15.40	+0.90	33	4094
09:19:13	15.30	15.40	15.40	+0.90	10	4061
09:19:11	15.30	15.35	15.35	+0.85	4	4051
09:19:11	15.35	15.40	15.35	+0.85	4	4047
09:19:11	15.30	15.35	15.35	+0.85	6	4043
09:19:10	15.30	15.35	15.35	+0.85	1	4037
09:19:09	15.30	15.35	15.35	+0.85	1	4036
09:19:08	15.35	15.40	15.35	+0.85	1	4035
09:19:08	15.40	15.45	15.40	+0.90	3	4034
09:19:04	15.35	15.40	15.40	+0.90	9	4031
09:18:57	15.30	15.35	15.35	+0.85	6	4022
09:18:54	15.25	15.35	15.35	+0.85	1	4016
09:18:53	15.30	15.35	15.30	+0.80	2	4015
09:18:53	15.30	15.35	15.30	+0.80	1	4013
09:18:52	15.25	15.30	15.30	+0.80	8	4012
09:18:50	15.20	15.25	15.25	+0.75	4	4004
09:18:50	15.20	15.25	15.25	+0.75	3	4000
09:18:50	15.25	15.30	15.25	+0.75	2	3997
09:18:43	15.20	15.25	15.25	+0.75	14	3995
09:18:39	15.15	15.25	15.25	+0.75	2	3981
09:18:38	15.10	15.20	15.20	+0.70	2	3979
09:18:37	15.15	15.20	15.20	+0.70	6	3977
09:18:37	15.10	15.20	15.10	+0.60	1	3971
09:18:37	15.10	15.15	15.15	+0.65	1	3970
09:18:37	15.10	15.15	15.10	+0.60	1	3969
09:18:37	15.20	15.25	15.15	+0.65	14	3968
09:18:37	15.20	15.25	15.20	+0.70	35	3954
09:18:37	15.20	15.25	15.25	+0.75	4	3919
09:18:35	15.20	15.25	15.25	+0.75	3	3915
09:18:33	15.20	15.25	15.25	+0.75	2	3912
09:18:29	15.20	15.25	15.25	+0.75	1	3910
09:18:27	15.20	15.25	15.25	+0.75	10	3909
09:18:25	15.25	15.30	15.25	+0.75	15	3899
09:18:25	15.25	15.30	15.25	+0.75	2	3884
09:18:25	15.25	15.30	15.25	+0.75	44	3882
09:18:24	15.25	15.30	15.30	+0.80	1	3838
09:18:17	15.25	15.30	15.25	+0.75	5	3837
09:18:13	15.25	15.30	15.30	+0.80	5	3832
09:18:12	15.25	15.30	15.30	+0.80	2	3827
09:18:12	15.25	15.30	15.25	+0.75	1	3825
09:18:10	15.25	15.30	15.30	+0.80	1	3824
09:18:10	15.25	15.30	15.30	+0.80	5	3823
09:18:10	15.25	15.30	15.30	+0.80	1	3818
09:18:09	15.25	15.30	15.30	+0.80	1	3817
09:18:07	15.25	15.30	15.30	+0.80	1	3816
09:18:05	15.25	15.30	15.30	+0.80	10	3815
09:18:03	15.25	15.30	15.30	+0.80	1	3805
09:18:03	15.25	15.30	15.30	+0.80	1	3804
09:18:03	15.25	15.30	15.25	+0.75	2	3803
09:17:59	15.25	15.30	15.30	+0.80	1	3801
09:17:54	15.25	15.30	15.30	+0.80	1	3800
09:17:51	15.25	15.30	15.25	+0.75	1	3799
09:17:49	15.25	15.30	15.30	+0.80	5	3798
09:17:48	15.25	15.30	15.30	+0.80	2	3793
09:17:47	15.25	15.30	15.30	+0.80	1	3791
09:17:47	15.25	15.30	15.25	+0.75	1	3790
09:17:45	15.25	15.30	15.25	+0.75	1	3789
09:17:45	15.25	15.30	15.25	+0.75	6	3788
09:17:45	15.25	15.30	15.25	+0.75	5	3782
09:17:45	15.25	15.30	15.30	+0.80	1	3777
09:17:44	15.25	15.30	15.25	+0.75	2	3776
09:17:41	15.25	15.30	15.30	+0.80	5	3774
09:17:41	15.25	15.30	15.25	+0.75	1	3769
09:17:38	15.25	15.30	15.30	+0.80	2	3768
09:17:37	15.25	15.30	15.30	+0.80	1	3766
09:17:37	15.25	15.30	15.25	+0.75	2	3765
09:17:35	15.30	15.35	15.30	+0.80	61	3763
09:17:35	15.30	15.35	15.35	+0.85	1	3702
09:17:35	15.30	15.35	15.30	+0.80	1	3701
09:17:35	15.30	15.35	15.30	+0.80	5	3700
09:17:35	15.30	15.35	15.30	+0.80	12	3695
09:17:35	15.30	15.35	15.35	+0.85	1	3683
09:17:34	15.35	15.40	15.35	+0.85	2	3682
09:17:28	15.30	15.35	15.35	+0.85	1	3680
09:17:28	15.35	15.40	15.35	+0.85	11	3679
09:17:24	15.35	15.40	15.35	+0.85	1	3668
09:17:23	15.35	15.40	15.40	+0.90	1	3667
09:17:23	15.35	15.40	15.35	+0.85	15	3666
09:17:23	15.35	15.40	15.35	+0.85	10	3651
09:17:22	15.35	15.40	15.40	+0.90	1	3641
09:17:21	15.40	15.45	15.40	+0.90	6	3640
09:17:20	15.40	15.45	15.40	+0.90	1	3634
09:17:20	15.40	15.45	15.45	+0.95	1	3633
09:17:15	15.35	15.45	15.45	+0.95	4	3632
09:17:15	15.35	15.40	15.40	+0.90	5	3628
09:17:15	15.35	15.40	15.40	+0.90	74	3623
09:15:15	15.35	15.45	15.35	+0.85	11	3549
09:15:14	15.35	15.40	15.40	+0.90	8	3538
09:15:14	15.35	15.40	15.40	+0.90	2	3530
09:15:12	15.35	15.45	15.45	+0.95	1	3528
09:15:12	15.35	15.45	15.35	+0.85	1	3527
09:15:12	15.35	15.40	15.40	+0.90	2	3526
09:15:12	15.40	15.45	15.40	+0.90	4	3524
09:15:12	15.40	15.45	15.40	+0.90	5	3520
09:15:09	15.40	15.45	15.40	+0.90	1	3515
09:15:07	15.35	15.40	15.40	+0.90	5	3514
09:15:07	15.30	15.40	15.40	+0.90	5	3509
09:15:07	15.35	15.40	15.35	+0.85	9	3504
09:15:06	15.35	15.40	15.40	+0.90	10	3495
09:15:06	15.30	15.35	15.35	+0.85	17	3485
09:15:06	15.35	15.40	15.35	+0.85	3	3468
09:15:05	15.40	15.45	15.40	+0.90	1	3465
09:15:05	15.40	15.45	15.45	+0.95	1	3464
09:15:02	15.40	15.50	15.40	+0.90	20	3463
09:15:01	15.40	15.50	15.40	+0.90	4	3443
09:15:00	15.40	15.50	15.40	+0.90	4	3439
09:15:00	15.45	15.50	15.45	+0.95	5	3435
09:15:00	15.45	15.50	15.45	+0.95	4	3430
09:15:00	15.50	15.55	15.50	+1.00	13	3426
09:14:59	15.55	15.60	15.55	+1.05	8	3413
09:14:59	15.55	15.60	15.55	+1.05	2	3405
09:14:59	15.55	15.60	15.60	+1.10	2	3403
09:14:58	15.55	15.60	15.60	+1.10	1	3401
09:14:56	15.55	15.60	15.60	+1.10	5	3400
09:14:55	15.55	15.60	15.55	+1.05	1	3395
09:14:50	15.55	15.60	15.60	+1.10	1	3394
09:14:50	15.60	15.70	15.60	+1.10	23	3393
09:14:49	15.60	15.65	15.65	+1.15	3	3370
09:14:49	15.65	15.70	15.65	+1.15	7	3367
09:14:49	15.65	15.70	15.65	+1.15	2	3360
09:14:47	15.65	15.70	15.65	+1.15	2	3358
09:14:47	15.65	15.70	15.70	+1.20	1	3356
09:14:45	15.65	15.70	15.70	+1.20	1	3355
09:14:41	15.70	15.75	15.70	+1.20	11	3354
09:14:41	15.70	15.75	15.70	+1.20	1	3343
09:14:41	15.70	15.75	15.70	+1.20	3	3342
09:14:40	15.70	15.75	15.70	+1.20	2	3339
09:14:36	15.65	15.70	15.70	+1.20	4	3337
09:14:36	15.65	15.70	15.70	+1.20	1	3333
09:14:36	15.70	15.75	15.70	+1.20	5	3332
09:14:35	15.70	15.75	15.75	+1.25	1	3327
09:14:34	15.70	15.75	15.70	+1.20	1	3326
09:14:33	15.65	15.70	15.70	+1.20	19	3325
09:14:27	15.60	15.65	15.70	+1.20	15	3306
09:14:27	15.60	15.65	15.65	+1.15	35	3291
09:14:26	15.60	15.65	15.60	+1.10	1	3256
09:14:25	15.60	15.65	15.65	+1.15	1	3255
09:14:24	15.60	15.70	15.60	+1.10	25	3254
09:14:24	15.60	15.70	15.60	+1.10	1	3229
09:14:24	15.65	15.70	15.65	+1.15	1	3228
09:14:21	15.55	15.70	15.70	+1.20	2	3227
09:14:21	15.55	15.60	15.65	+1.15	3	3225
09:14:21	15.55	15.60	15.60	+1.10	7	3222
09:14:20	15.55	15.60	15.60	+1.10	5	3215
09:14:18	15.60	15.65	15.60	+1.10	5	3210
09:14:16	15.55	15.70	15.70	+1.20	1	3205
09:14:14	15.50	15.55	15.70	+1.20	23	3204
09:14:14	15.50	15.55	15.65	+1.15	22	3181
09:14:14	15.50	15.55	15.55	+1.05	5	3159
09:14:12	15.45	15.50	15.65	+1.15	2	3154
09:14:12	15.45	15.50	15.60	+1.10	26	3152
09:14:12	15.45	15.50	15.55	+1.05	14	3126
09:14:12	15.45	15.50	15.50	+1.00	8	3112
09:14:12	15.50	15.55	15.50	+1.00	2	3104
09:14:11	15.50	15.60	15.50	+1.00	10	3102
09:14:09	15.50	15.60	15.50	+1.00	10	3092
09:14:09	15.55	15.60	15.50	+1.00	1	3082
09:14:09	15.55	15.60	15.55	+1.05	1	3081
09:14:09	15.50	15.55	15.55	+1.05	9	3080
09:14:07	15.45	15.50	15.55	+1.05	1	3071
09:14:07	15.45	15.50	15.50	+1.00	4	3070
09:14:07	15.45	15.50	15.50	+1.00	6	3066
09:14:06	15.45	15.55	15.55	+1.05	1	3060
09:14:03	15.45	15.50	15.50	+1.00	5	3059
09:14:03	15.50	15.55	15.50	+1.00	32	3054
09:14:03	15.55	15.60	15.55	+1.05	15	3022
09:14:03	15.55	15.60	15.60	+1.10	1	3007
09:14:00	15.55	15.60	15.60	+1.10	1	3006
09:13:59	15.55	15.60	15.55	+1.05	1	3005
09:13:55	15.55	15.60	15.60	+1.10	1	3004
09:13:53	15.55	15.60	15.55	+1.05	1	3003
09:13:52	15.55	15.60	15.55	+1.05	5	3002
09:13:52	15.55	15.60	15.55	+1.05	2	2997
09:13:51	15.55	15.60	15.60	+1.10	2	2995
09:13:51	15.55	15.60	15.55	+1.05	1	2993
09:13:51	15.55	15.60	15.60	+1.10	2	2992
09:13:51	15.55	15.60	15.55	+1.05	3	2990
09:13:47	15.55	15.60	15.55	+1.05	1	2987
09:13:45	15.55	15.65	15.50	+1.00	3	2986
09:13:45	15.55	15.65	15.55	+1.05	3	2983
09:13:45	15.55	15.65	15.55	+1.05	2	2980
09:13:44	15.50	15.60	15.60	+1.10	10	2978
09:13:43	15.50	15.60	15.50	+1.00	2	2968
09:13:43	15.45	15.55	15.55	+1.05	10	2966
09:13:42	15.50	15.55	15.45	+0.95	4	2956
09:13:42	15.50	15.55	15.50	+1.00	2	2952
09:13:38	15.50	15.55	15.55	+1.05	1	2950
09:13:37	15.40	15.55	15.55	+1.05	1	2949
09:13:36	15.35	15.40	15.40	+0.90	8	2948
09:13:36	15.35	15.40	15.40	+0.90	3	2940
09:13:36	15.35	15.40	15.40	+0.90	1	2937
09:13:36	15.50	15.55	15.40	+0.90	125	2936
09:13:36	15.50	15.55	15.45	+0.95	25	2811
09:13:36	15.50	15.55	15.50	+1.00	4	2786
09:13:35	15.45	15.50	15.50	+1.00	3	2782
09:13:35	15.50	15.55	15.50	+1.00	15	2779
09:13:34	15.55	15.60	15.55	+1.05	1	2764
09:13:32	15.55	15.60	15.55	+1.05	1	2763
09:13:32	15.55	15.60	15.60	+1.10	1	2762
09:13:32	15.55	15.60	15.60	+1.10	2	2761
09:13:31	15.55	15.60	15.55	+1.05	2	2759
09:13:31	15.60	15.65	15.60	+1.10	15	2757
09:13:29	15.60	15.65	15.65	+1.15	1	2742
09:13:29	15.60	15.70	15.60	+1.10	2	2741
09:13:28	15.60	15.65	15.65	+1.15	5	2739
09:13:28	15.65	15.70	15.65	+1.15	1	2734
09:13:27	15.65	15.70	15.70	+1.20	1	2733
09:13:27	15.65	15.70	15.60	+1.10	1	2732
09:13:27	15.65	15.70	15.65	+1.15	4	2731
09:13:27	15.60	15.65	15.65	+1.15	4	2727
09:13:27	15.60	15.65	15.65	+1.15	1	2723
09:13:27	15.60	15.65	15.65	+1.15	4	2722
09:13:27	15.65	15.70	15.65	+1.15	1	2718
09:13:27	15.60	15.65	15.65	+1.15	9	2717
09:13:26	15.60	15.65	15.60	+1.10	1	2708
09:13:25	15.60	15.65	15.60	+1.10	1	2707
09:13:24	15.65	15.70	15.65	+1.15	1	2706
09:13:24	15.65	15.70	15.65	+1.15	5	2705
09:13:24	15.70	15.75	15.70	+1.20	5	2700
09:13:22	15.75	15.80	15.75	+1.25	2	2695
09:13:20	15.75	15.80	15.75	+1.25	1	2693
09:13:19	15.75	15.80	15.80	+1.30	1	2692
09:13:18	15.75	15.80	15.80	+1.30	1	2691
09:13:16	15.75	15.80	15.80	+1.30	1	2690
09:13:14	15.70	15.80	15.80	+1.30	5	2689
09:13:12	15.70	15.80	15.80	+1.30	2	2684
09:13:10	15.75	15.85	15.75	+1.25	1	2682
09:13:09	15.70	15.85	15.85	+1.35	1	2681
09:13:07	15.75	15.85	15.75	+1.25	3	2680
09:13:05	15.80	15.90	15.80	+1.30	2	2677
09:13:05	15.85	15.90	15.85	+1.35	20	2675
09:13:05	15.85	15.90	15.90	+1.40	4	2655
09:13:05	15.85	15.90	15.90	+1.40	226	2651
09:11:05	15.80	15.85	15.90	+1.40	64	2425
09:11:05	15.80	15.85	15.85	+1.35	103	2361
09:11:05	15.80	15.85	15.85	+1.35	2	2258
09:11:05	15.80	15.85	15.85	+1.35	1	2256
09:11:05	15.80	15.85	15.85	+1.35	10	2255
09:11:05	15.80	15.85	15.80	+1.30	5	2245
09:11:05	15.75	15.80	15.80	+1.30	50	2240
09:11:04	15.70	15.75	15.75	+1.25	1	2190
09:11:03	15.70	15.75	15.75	+1.25	3	2189
09:11:03	15.65	15.75	15.75	+1.25	1	2186
09:11:01	15.65	15.75	15.75	+1.25	3	2185
09:11:01	15.65	15.75	15.75	+1.25	1	2182
09:11:01	15.65	15.75	15.75	+1.25	3	2181
09:11:00	15.60	15.70	15.80	+1.30	7	2178
09:11:00	15.60	15.70	15.75	+1.25	16	2171
09:11:00	15.60	15.70	15.70	+1.20	7	2155
09:11:00	15.60	15.65	15.70	+1.20	1	2148
09:11:00	15.60	15.65	15.65	+1.15	3	2147
09:10:59	15.65	15.70	15.65	+1.15	2	2144
09:10:58	15.65	15.75	15.75	+1.25	1	2142
09:10:56	15.70	15.75	15.70	+1.20	1	2141
09:10:55	15.65	15.75	15.75	+1.25	2	2140
09:10:55	15.65	15.70	15.70	+1.20	8	2138
09:10:55	15.70	15.80	15.70	+1.20	2	2130
09:10:54	15.65	15.80	15.80	+1.30	10	2128
09:10:54	15.70	15.80	15.80	+1.30	1	2118
09:10:52	15.65	15.75	15.80	+1.30	32	2117
09:10:52	15.65	15.75	15.75	+1.25	18	2085
09:10:52	15.75	15.80	15.75	+1.25	26	2067
09:10:52	15.75	15.80	15.80	+1.30	9	2041
09:10:52	15.60	15.65	15.75	+1.25	10	2032
09:10:52	15.60	15.65	15.70	+1.20	6	2022
09:10:52	15.60	15.65	15.65	+1.15	8	2016
09:10:51	15.55	15.60	15.60	+1.10	1	2008
09:10:51	15.55	15.60	15.60	+1.10	30	2007
09:10:51	15.55	15.60	15.60	+1.10	3	1977
09:10:50	15.55	15.60	15.60	+1.10	5	1974
09:10:50	15.55	15.60	15.60	+1.10	1	1969
09:10:50	15.55	15.60	15.60	+1.10	30	1968
09:10:49	15.50	15.55	15.60	+1.10	5	1938
09:10:49	15.50	15.55	15.55	+1.05	25	1933
09:10:47	15.50	15.55	15.55	+1.05	1	1908
09:10:47	15.50	15.55	15.50	+1.00	10	1907
09:10:47	15.50	15.55	15.55	+1.05	8	1897
09:10:47	15.50	15.55	15.55	+1.05	9	1889
09:10:45	15.50	15.55	15.50	+1.00	1	1880
09:10:45	15.50	15.55	15.55	+1.05	7	1879
09:10:45	15.50	15.55	15.55	+1.05	5	1872
09:10:44	15.45	15.50	15.50	+1.00	129	1867
09:10:44	15.45	15.50	15.50	+1.00	4	1738
09:10:44	15.45	15.50	15.45	+0.95	1	1734
09:10:44	15.40	15.50	15.50	+1.00	4	1733
09:10:44	15.40	15.45	15.45	+0.95	8	1729
09:10:44	15.40	15.45	15.45	+0.95	7	1721
09:10:44	15.40	15.45	15.45	+0.95	3	1714
09:10:44	15.40	15.45	15.45	+0.95	6	1711
09:10:44	15.40	15.45	15.45	+0.95	10	1705
09:10:43	15.40	15.45	15.45	+0.95	10	1695
09:10:43	15.35	15.40	15.40	+0.90	8	1685
09:10:42	15.35	15.40	15.40	+0.90	10	1677
09:10:41	15.35	15.40	15.40	+0.90	3	1667
09:10:35	15.30	15.40	15.40	+0.90	5	1664
09:10:32	15.35	15.40	15.35	+0.85	1	1659
09:10:30	15.35	15.40	15.40	+0.90	1	1658
09:10:30	15.35	15.40	15.40	+0.90	1	1657
09:10:30	15.35	15.40	15.40	+0.90	8	1656
09:10:30	15.40	15.45	15.40	+0.90	4	1648
09:10:29	15.40	15.45	15.45	+0.95	1	1644
09:10:29	15.40	15.45	15.45	+0.95	3	1643
09:10:28	15.40	15.45	15.45	+0.95	2	1640
09:10:26	15.40	15.45	15.45	+0.95	2	1638
09:10:24	15.40	15.45	15.45	+0.95	1	1636
09:10:22	15.35	15.45	15.45	+0.95	3	1635
09:10:21	15.35	15.45	15.35	+0.85	1	1632
09:10:20	15.40	15.45	15.40	+0.90	1	1631
09:10:18	15.35	15.40	15.40	+0.90	96	1630
09:10:18	15.30	15.35	15.35	+0.85	7	1534
09:10:18	15.30	15.35	15.35	+0.85	10	1527
09:10:16	15.25	15.30	15.30	+0.80	23	1517
09:10:16	15.20	15.30	15.30	+0.80	10	1494
09:10:14	15.20	15.25	15.30	+0.80	3	1484
09:10:14	15.20	15.25	15.25	+0.75	2	1481
09:10:14	15.20	15.25	15.25	+0.75	1	1479
09:10:13	15.25	15.30	15.25	+0.75	3	1478
09:10:10	15.25	15.30	15.30	+0.80	1	1475
09:10:09	15.25	15.30	15.25	+0.75	2	1474
09:10:08	15.25	15.30	15.25	+0.75	2	1472
09:10:03	15.25	15.30	15.30	+0.80	1	1470
09:10:01	15.25	15.30	15.30	+0.80	5	1469
09:09:57	15.30	15.35	15.30	+0.80	4	1464
09:09:51	15.30	15.35	15.30	+0.80	8	1460
09:09:50	15.25	15.30	15.30	+0.80	1	1452
09:09:50	15.25	15.30	15.30	+0.80	5	1451
09:09:49	15.25	15.30	15.30	+0.80	3	1446
09:09:47	15.25	15.30	15.30	+0.80	1	1443
09:09:44	15.30	15.35	15.30	+0.80	4	1442
09:09:43	15.30	15.35	15.30	+0.80	1	1438
09:09:40	15.25	15.35	15.35	+0.85	1	1437
09:09:40	15.25	15.30	15.30	+0.80	5	1436
09:09:39	15.25	15.30	15.30	+0.80	1	1431
09:09:37	15.30	15.35	15.30	+0.80	1	1430
09:09:31	15.30	15.35	15.35	+0.85	2	1429
09:09:31	15.30	15.35	15.35	+0.85	1	1427
09:09:28	15.30	15.40	15.30	+0.80	1	1426
09:09:28	15.30	15.35	15.40	+0.90	5	1425
09:09:28	15.30	15.35	15.35	+0.85	6	1420
09:09:27	15.25	15.30	15.30	+0.80	9	1414
09:09:26	15.25	15.30	15.25	+0.75	8	1405
09:09:21	15.25	15.35	15.35	+0.85	2	1397
09:09:21	15.25	15.35	15.35	+0.85	1	1395
09:09:20	15.25	15.30	15.30	+0.80	1	1394
09:09:20	15.30	15.35	15.30	+0.80	10	1393
09:09:20	15.30	15.35	15.30	+0.80	1	1383
09:09:19	15.30	15.35	15.35	+0.85	1	1382
09:09:18	15.30	15.35	15.35	+0.85	5	1381
09:09:18	15.30	15.35	15.35	+0.85	2	1376
09:09:06	15.20	15.30	15.30	+0.80	5	1374
09:09:06	15.15	15.25	15.25	+0.75	3	1369
09:09:06	15.25	15.30	15.25	+0.75	1	1366
09:09:03	15.25	15.30	15.30	+0.80	2	1365
09:09:03	15.25	15.30	15.30	+0.80	3	1363
09:09:03	15.30	15.35	15.30	+0.80	10	1360
09:09:02	15.30	15.35	15.35	+0.85	1	1350
09:09:01	15.30	15.35	15.35	+0.85	10	1349
09:09:00	15.30	15.35	15.35	+0.85	6	1339
09:09:00	15.30	15.35	15.35	+0.85	6	1333
09:08:58	15.30	15.35	15.30	+0.80	3	1327
09:08:56	15.25	15.30	15.30	+0.80	4	1324
09:08:56	15.25	15.30	15.30	+0.80	6	1320
09:08:56	15.25	15.30	15.30	+0.80	10	1314
09:08:56	15.25	15.30	15.30	+0.80	30	1304
09:08:51	15.20	15.25	15.25	+0.75	69	1274
09:08:51	15.20	15.25	15.25	+0.75	3	1205
09:08:50	15.20	15.25	15.20	+0.70	1	1202
09:08:50	15.15	15.20	15.20	+0.70	19	1201
09:08:49	15.10	15.15	15.15	+0.65	5	1182
09:08:48	15.05	15.10	15.10	+0.60	5	1177
09:08:42	14.95	15.00	15.00	+0.50	3	1172
09:08:32	14.90	14.95	14.95	+0.45	9	1169
09:08:32	14.90	14.95	14.95	+0.45	1	1160
09:08:31	14.90	14.95	14.95	+0.45	5	1159
09:08:30	14.90	15.00	15.00	+0.50	1	1154
09:08:20	15.00	15.05	15.00	+0.50	15	1153
09:08:20	15.00	15.10	15.00	+0.50	35	1138
09:08:18	15.00	15.05	15.05	+0.55	2	1103
09:08:17	15.05	15.10	15.05	+0.55	1	1101
09:08:08	15.00	15.05	15.00	+0.50	1	1100
09:08:04	15.00	15.10	15.00	+0.50	27	1099
09:08:00	15.05	15.10	15.10	+0.60	2	1072
09:07:58	15.05	15.10	15.10	+0.60	5	1070
09:07:54	15.05	15.10	15.10	+0.60	2	1065
09:07:51	15.10	15.15	15.10	+0.60	1	1063
09:07:45	15.10	15.15	15.10	+0.60	15	1062
09:07:41	15.10	15.15	15.10	+0.60	1	1047
09:07:39	15.10	15.15	15.10	+0.60	1	1046
09:07:38	15.10	15.15	15.10	+0.60	1	1045
09:07:24	15.10	15.15	15.10	+0.60	11	1044
09:07:24	15.10	15.15	15.10	+0.60	4	1033
09:07:24	15.10	15.15	15.15	+0.65	3	1029
09:07:15	15.10	15.20	15.10	+0.60	5	1026
09:07:15	15.15	15.20	15.15	+0.65	10	1021
09:07:15	15.15	15.20	15.15	+0.65	1	1011
09:07:10	15.15	15.20	15.20	+0.70	6	1010
09:07:07	15.10	15.15	15.20	+0.70	5	1004
09:07:07	15.10	15.15	15.15	+0.65	2	999
09:07:05	15.10	15.20	15.20	+0.70	1	997
09:07:05	15.10	15.20	15.20	+0.70	1	996
09:07:04	15.15	15.20	15.15	+0.65	4	995
09:07:04	15.10	15.15	15.15	+0.65	2	991
09:07:04	15.15	15.20	15.15	+0.65	1	989
09:06:59	15.20	15.25	15.20	+0.70	5	988
09:06:59	15.20	15.25	15.20	+0.70	1	983
09:06:59	15.20	15.25	15.20	+0.70	1	982
09:06:57	15.20	15.25	15.25	+0.75	5	981
09:06:55	15.15	15.20	15.20	+0.70	3	976
09:06:55	15.15	15.20	15.20	+0.70	7	973
09:06:55	15.15	15.20	15.20	+0.70	12	966
09:06:55	15.15	15.20	15.20	+0.70	8	954
09:06:55	15.10	15.15	15.15	+0.65	30	946
09:06:55	15.10	15.15	15.15	+0.65	1	916
09:06:54	15.05	15.10	15.10	+0.60	8	915
09:06:54	15.05	15.10	15.10	+0.60	6	907
09:06:54	15.05	15.10	15.10	+0.60	45	901
09:06:54	15.05	15.10	15.10	+0.60	1	856
09:06:52	14.95	15.00	15.00	+0.50	35	855
09:06:52	14.95	15.00	15.00	+0.50	1	820
09:06:51	14.90	14.95	14.95	+0.45	6	819
09:06:49	14.90	14.95	14.95	+0.45	3	813
09:06:48	14.90	14.95	14.95	+0.45	2	810
09:06:45	14.90	14.95	14.95	+0.45	2	808
09:06:43	14.90	14.95	14.95	+0.45	1	806
09:06:40	14.90	14.95	14.95	+0.45	2	805
09:06:34	14.90	14.95	14.90	+0.40	3	803
09:06:22	14.90	14.95	14.95	+0.45	2	800
09:06:16	14.90	14.95	14.95	+0.45	1	798
09:06:14	14.90	14.95	14.95	+0.45	1	797
09:06:02	14.85	14.90	14.90	+0.40	5	796
09:06:01	14.85	14.90	14.90	+0.40	1	791
09:05:56	14.85	14.90	14.90	+0.40	1	790
09:05:55	14.85	14.90	14.90	+0.40	1	789
09:05:52	14.85	14.90	14.90	+0.40	14	788
09:05:43	14.85	14.90	14.90	+0.40	1	774
09:05:42	14.85	14.90	14.90	+0.40	1	773
09:05:34	14.90	14.95	14.90	+0.40	2	772
09:05:28	14.90	14.95	14.90	+0.40	10	770
09:05:27	14.90	14.95	14.90	+0.40	1	760
09:05:11	14.90	14.95	14.90	+0.40	1	759
09:05:09	14.90	14.95	14.95	+0.45	10	758
09:05:07	14.90	14.95	14.90	+0.40	1	748
09:04:59	14.90	14.95	14.90	+0.40	7	747
09:04:52	14.90	14.95	14.90	+0.40	1	740
09:04:50	14.90	14.95	14.90	+0.40	1	739
09:04:33	14.90	14.95	14.95	+0.45	1	738
09:04:33	14.90	14.95	14.90	+0.40	1	737
09:04:33	14.90	14.95	14.90	+0.40	11	736
09:04:33	14.90	14.95	14.90	+0.40	3	725
09:04:21	14.90	14.95	14.90	+0.40	2	722
09:04:20	14.95	15.00	14.95	+0.45	2	720
09:04:19	14.95	15.00	15.00	+0.50	1	718
09:04:16	14.95	15.00	15.00	+0.50	1	717
09:03:57	14.90	15.00	15.00	+0.50	2	716
09:03:56	14.90	15.00	14.90	+0.40	1	714
09:03:53	14.95	15.00	14.95	+0.45	1	713
09:03:52	15.00	15.05	15.00	+0.50	6	712
09:03:52	15.00	15.05	15.00	+0.50	22	706
09:03:52	15.00	15.05	15.00	+0.50	1	684
09:03:52	15.00	15.05	15.00	+0.50	2	683
09:03:52	15.00	15.05	15.00	+0.50	18	681
09:03:52	15.00	15.05	15.00	+0.50	38	663
09:03:52	15.00	15.05	15.00	+0.50	15	625
09:03:52	15.00	15.05	15.00	+0.50	2	610
09:03:51	15.00	15.05	15.00	+0.50	2	608
09:03:42	15.00	15.05	15.05	+0.55	2	606
09:03:41	15.00	15.05	15.00	+0.50	1	604
09:03:41	15.00	15.05	15.05	+0.55	1	603
09:03:41	15.00	15.05	15.05	+0.55	2	602
09:03:34	15.05	15.10	15.05	+0.55	13	600
09:03:34	15.05	15.10	15.05	+0.55	1	587
09:03:31	15.05	15.10	15.10	+0.60	5	586
09:03:22	15.05	15.10	15.10	+0.60	3	581
09:03:22	15.05	15.10	15.05	+0.55	1	578
09:03:14	15.10	15.15	15.10	+0.60	1	577
09:03:14	15.10	15.15	15.10	+0.60	1	576
09:03:12	15.10	15.15	15.10	+0.60	2	575
09:03:11	15.10	15.15	15.10	+0.60	27	573
09:03:09	15.10	15.15	15.10	+0.60	1	546
09:03:04	15.10	15.15	15.15	+0.65	1	545
09:03:02	15.05	15.10	15.10	+0.60	7	544
09:03:01	15.05	15.10	15.10	+0.60	5	537
09:03:01	15.05	15.10	15.10	+0.60	2	532
09:03:00	15.05	15.10	15.10	+0.60	2	530
09:02:55	15.05	15.15	15.15	+0.65	10	528
09:02:55	15.10	15.15	15.05	+0.55	15	518
09:02:55	15.10	15.15	15.10	+0.60	1	503
09:02:55	15.10	15.15	15.10	+0.60	1	502
09:02:54	15.05	15.10	15.10	+0.60	1	501
09:02:52	15.10	15.15	15.10	+0.60	3	500
09:02:45	15.10	15.15	15.10	+0.60	1	497
09:02:44	15.10	15.15	15.10	+0.60	1	496
09:02:39	15.05	15.10	15.10	+0.60	12	495
09:02:37	15.05	15.10	15.10	+0.60	5	483
09:02:34	15.05	15.10	15.05	+0.55	6	478
09:02:31	15.00	15.05	15.10	+0.60	2	472
09:02:31	15.00	15.05	15.05	+0.55	3	470
09:02:30	15.05	15.10	15.00	+0.50	4	467
09:02:30	15.05	15.10	15.05	+0.55	6	463
09:02:20	15.00	15.05	15.05	+0.55	10	457
09:02:18	15.00	15.05	15.00	+0.50	5	447
09:02:16	15.00	15.05	15.00	+0.50	2	442
09:02:15	15.00	15.05	15.05	+0.55	1	440
09:02:13	15.00	15.05	15.05	+0.55	1	439
09:02:11	15.00	15.05	15.00	+0.50	2	438
09:02:09	15.00	15.05	15.05	+0.55	1	436
09:02:08	15.00	15.05	15.05	+0.55	1	435
09:02:03	15.00	15.05	15.05	+0.55	2	434
09:02:03	15.00	15.10	15.10	+0.60	3	432
09:02:03	15.00	15.05	15.10	+0.60	2	429
09:02:03	15.00	15.05	15.05	+0.55	3	427
09:02:01	15.05	15.10	15.05	+0.55	5	424
09:02:01	15.05	15.10	15.05	+0.55	15	419
09:02:01	15.05	15.10	15.05	+0.55	1	404
09:02:01	15.05	15.10	15.05	+0.55	3	403
09:02:01	15.00	15.05	15.05	+0.55	2	400
09:01:56	15.05	15.10	15.05	+0.55	1	398
09:01:56	15.05	15.10	15.05	+0.55	50	397
09:01:51	15.05	15.10	15.10	+0.60	1	347
09:01:51	15.05	15.10	15.10	+0.60	1	346
09:01:50	15.05	15.10	15.10	+0.60	2	345
09:01:49	15.05	15.10	15.10	+0.60	1	343
09:01:48	15.05	15.10	15.10	+0.60	1	342
09:01:46	15.10	15.15	15.10	+0.60	1	341
09:01:46	15.05	15.10	15.10	+0.60	1	340
09:01:46	15.10	15.15	15.10	+0.60	5	339
09:01:45	15.05	15.10	15.15	+0.65	2	334
09:01:45	15.05	15.10	15.10	+0.60	6	332
09:01:38	15.10	15.15	15.10	+0.60	1	326
09:01:38	15.10	15.15	15.10	+0.60	11	325
09:01:36	15.10	15.15	15.10	+0.60	1	314
09:01:34	15.10	15.15	15.15	+0.65	1	313
09:01:34	15.10	15.15	15.15	+0.65	3	312
09:01:34	15.10	15.15	15.10	+0.60	1	309
09:01:31	15.10	15.15	15.15	+0.65	1	308
09:01:29	15.10	15.15	15.15	+0.65	2	307
09:01:27	15.05	15.10	15.10	+0.60	3	305
09:01:24	15.10	15.15	15.10	+0.60	1	302
09:01:24	15.10	15.15	15.10	+0.60	5	301
09:01:23	15.10	15.15	15.10	+0.60	1	296
09:01:19	15.10	15.15	15.10	+0.60	1	295
09:01:12	15.05	15.10	15.10	+0.60	5	294
09:01:10	15.05	15.15	15.05	+0.55	1	289
09:01:01	15.05	15.10	15.10	+0.60	1	288
09:01:01	15.10	15.20	15.10	+0.60	1	287
09:00:59	15.05	15.15	15.15	+0.65	2	286
09:00:55	15.05	15.15	15.15	+0.65	5	284
09:00:53	15.05	15.15	15.15	+0.65	1	279
09:00:52	15.10	15.20	15.10	+0.60	12	278
09:00:52	15.15	15.20	15.15	+0.65	2	266
09:00:52	15.15	15.20	15.15	+0.65	1	264
09:00:52	15.15	15.20	15.15	+0.65	10	263
09:00:52	15.20	15.25	15.20	+0.70	4	253
09:00:51	15.20	15.25	15.25	+0.75	2	249
09:00:51	15.20	15.25	15.20	+0.70	1	247
09:00:51	15.20	15.25	15.20	+0.70	6	246
09:00:48	15.20	15.25	15.25	+0.75	2	240
09:00:47	15.20	15.25	15.25	+0.75	2	238
09:00:45	15.20	15.25	15.25	+0.75	8	236
09:00:44	15.20	15.25	15.25	+0.75	1	228
09:00:43	15.20	15.25	15.20	+0.70	1	227
09:00:41	15.20	15.25	15.25	+0.75	1	226
09:00:41	15.20	15.25	15.20	+0.70	1	225
09:00:40	15.20	15.25	15.25	+0.75	20	224
09:00:36	15.20	15.25	15.20	+0.70	1	204
09:00:34	15.20	15.25	15.20	+0.70	1	203
09:00:31	15.20	15.25	15.25	+0.75	2	202
09:00:29	15.20	15.25	15.25	+0.75	12	200
09:00:29	15.20	15.25	15.25	+0.75	1	188
09:00:26	15.15	15.25	15.25	+0.75	1	187
09:00:23	15.15	15.20	15.20	+0.70	1	186
09:00:22	15.15	15.20	15.15	+0.65	1	185
09:00:20	15.20	15.25	15.20	+0.70	6	184
09:00:20	15.15	15.20	15.20	+0.70	18	178
09:00:20	15.15	15.20	15.15	+0.65	5	160
09:00:19	--	--	15.20	+0.70	155	155

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 2000點虛擬點數卡

Double A-多功能影印紙A4 80G (5包/箱)

POCO F8 Ultra 16GB/512GB

MacBook Pro 14 M5 Pro 晶片 15核心 CPU、16核心 GPU、24GB 統一記憶體、1TB SSD

NWT威技 10L WiFi智慧除濕機 WDH-10EN

羅技 ALTO KEYS K98M 機械式無線鍵盤

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 3000點虛擬點數卡

Samsung Galaxy A57 5G (12G/256G)

羅技 M331 無線靜音滑鼠(黑)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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

Google TV Streamer (4K)

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

商研院與捷克台灣商會簽MOU　助...

CPU需求飆升　英特爾與AMD要求...

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

‧台達電前進國際珊瑚礁研討會　...
‧國發會取經北海道東川町　地方...
‧AI熱潮續燒　6月電力景氣燈號連...

加密貨幣

比特幣BTC	65605.15	-901.64	-1.36%
以太幣ETH	1925.26	-2.94	-0.15%
瑞波幣XRP	1.14	0.00	-0.22%
比特幣現金BCH	216.41	-7.29	-3.26%
萊特幣LTC	47.07	0.25	0.54%
卡達幣ADA	0.173903	0.00	0.32%
波場幣TRX	0.327550	0.00	-0.58%
恆星幣XLM	0.184291	-0.01	-3.96%

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。