漲幅排行：1 LINEPAY 762.00 +69.002 精成科 88.60 +8.003 晶彩科 47.10 +4.25

跌幅排行：1 福懋油 32.60 -3.402 亞　翔 309.50 -24.503 光　罩 30.25 -2.10

漲停排行：1 LINEPAY 762.00 +69.002 精成科 88.60 +8.003 晶彩科 47.10 +4.25

最新[公告] IET-KY:更正114/06/28重訊內文，原主旨 "本公司有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解熱門《業績》香港食品投資(00060.HK)全年虧損收窄至1,882萬元

更新報價

友　訊 (2332) 通信網路業上市友訊集團

17.35 ▲+0.30 +1.76% 2.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	11,493	17.35	94	17.40	50	17.30	17.80	17.05	17.05

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	17.35	17.40	17.35	+0.30	48	11493
13:30:00	17.35	17.40	17.35	+0.30	381	11445
13:24:44	17.35	17.40	17.35	+0.30	10	11064
13:24:34	17.35	17.40	17.35	+0.30	1	11054
13:24:33	17.30	17.35	17.35	+0.30	1	11053
13:24:32	17.30	17.40	17.30	+0.25	1	11052
13:24:30	17.30	17.35	17.35	+0.30	1	11051
13:24:28	17.30	17.35	17.30	+0.25	1	11050
13:24:17	17.30	17.40	17.30	+0.25	10	11049
13:24:15	17.30	17.35	17.35	+0.30	1	11039
13:24:15	17.30	17.35	17.35	+0.30	20	11038
13:24:12	17.30	17.35	17.35	+0.30	1	11018
13:24:12	17.30	17.35	17.30	+0.25	10	11017
13:24:04	17.35	17.40	17.35	+0.30	1	11007
13:23:59	17.35	17.40	17.35	+0.30	1	11006
13:23:52	17.35	17.40	17.35	+0.30	1	11005
13:23:50	17.35	17.40	17.35	+0.30	5	11004
13:23:35	17.35	17.40	17.35	+0.30	1	10999
13:23:34	17.35	17.40	17.35	+0.30	3	10998
13:23:27	17.35	17.40	17.35	+0.30	1	10995
13:23:24	17.35	17.40	17.40	+0.35	2	10994
13:23:23	17.35	17.40	17.35	+0.30	1	10992
13:23:01	17.35	17.40	17.35	+0.30	2	10991
13:23:01	17.35	17.40	17.40	+0.35	1	10989
13:22:40	17.35	17.40	17.35	+0.30	3	10988
13:22:34	17.35	17.40	17.40	+0.35	1	10985
13:22:33	17.35	17.40	17.40	+0.35	1	10984
13:22:33	17.35	17.40	17.35	+0.30	6	10983
13:22:33	17.30	17.35	17.35	+0.30	31	10977
13:22:32	17.30	17.35	17.35	+0.30	1	10946
13:22:32	17.30	17.35	17.35	+0.30	5	10945
13:22:20	17.30	17.35	17.30	+0.25	3	10940
13:22:18	17.30	17.35	17.30	+0.25	6	10937
13:22:15	17.30	17.35	17.30	+0.25	5	10931
13:22:05	17.30	17.35	17.30	+0.25	1	10926
13:21:57	17.30	17.35	17.30	+0.25	1	10925
13:21:45	17.30	17.35	17.30	+0.25	1	10924
13:21:38	17.30	17.35	17.30	+0.25	4	10923
13:21:21	17.30	17.35	17.30	+0.25	6	10919
13:21:21	17.30	17.35	17.30	+0.25	1	10913
13:21:18	17.30	17.35	17.30	+0.25	1	10912
13:20:57	17.30	17.35	17.30	+0.25	1	10911
13:20:55	17.30	17.35	17.30	+0.25	1	10910
13:20:51	17.30	17.35	17.30	+0.25	3	10909
13:19:47	17.30	17.35	17.30	+0.25	1	10906
13:19:23	17.30	17.35	17.35	+0.30	1	10905
13:19:23	17.30	17.35	17.30	+0.25	1	10904
13:19:20	17.30	17.35	17.30	+0.25	5	10903
13:19:06	17.30	17.35	17.30	+0.25	1	10898
13:18:59	17.30	17.35	17.30	+0.25	1	10897
13:18:58	17.30	17.35	17.30	+0.25	1	10896
13:18:52	17.30	17.35	17.35	+0.30	1	10895
13:18:31	17.30	17.35	17.35	+0.30	2	10894
13:18:22	17.30	17.35	17.30	+0.25	2	10892
13:18:18	17.30	17.35	17.35	+0.30	1	10890
13:18:18	17.30	17.35	17.30	+0.25	2	10889
13:18:13	17.30	17.35	17.30	+0.25	2	10887
13:18:06	17.30	17.35	17.30	+0.25	1	10885
13:17:43	17.30	17.35	17.30	+0.25	6	10884
13:17:37	17.30	17.35	17.30	+0.25	25	10878
13:17:29	17.30	17.35	17.30	+0.25	1	10853
13:17:27	17.30	17.35	17.30	+0.25	13	10852
13:17:17	17.30	17.35	17.30	+0.25	3	10839
13:17:17	17.30	17.35	17.30	+0.25	4	10836
13:16:47	17.30	17.35	17.35	+0.30	6	10832
13:16:46	17.30	17.35	17.30	+0.25	2	10826
13:16:40	17.30	17.35	17.30	+0.25	2	10824
13:16:30	17.35	17.40	17.35	+0.30	4	10822
13:16:27	17.35	17.40	17.35	+0.30	1	10818
13:16:12	17.35	17.40	17.35	+0.30	1	10817
13:16:05	17.35	17.40	17.35	+0.30	1	10816
13:15:39	17.35	17.40	17.35	+0.30	1	10815
13:15:18	17.30	17.35	17.35	+0.30	1	10814
13:15:17	17.30	17.35	17.35	+0.30	1	10813
13:15:17	17.30	17.35	17.35	+0.30	1	10812
13:15:17	17.35	17.40	17.35	+0.30	6	10811
13:15:06	17.35	17.40	17.35	+0.30	2	10805
13:15:00	17.35	17.40	17.35	+0.30	1	10803
13:14:59	17.35	17.40	17.35	+0.30	1	10802
13:14:20	17.35	17.40	17.35	+0.30	1	10801
13:13:44	17.35	17.40	17.40	+0.35	1	10800
13:13:19	17.35	17.40	17.35	+0.30	1	10799
13:12:46	17.35	17.40	17.40	+0.35	1	10798
13:12:46	17.35	17.40	17.35	+0.30	32	10797
13:12:46	17.35	17.40	17.35	+0.30	2	10765
13:10:57	17.35	17.40	17.35	+0.30	1	10763
13:10:33	17.35	17.40	17.35	+0.30	3	10762
13:09:46	17.35	17.40	17.35	+0.30	1	10759
13:09:43	17.35	17.40	17.35	+0.30	2	10758
13:09:42	17.35	17.40	17.35	+0.30	1	10756
13:09:03	17.30	17.35	17.35	+0.30	4	10755
13:09:03	17.30	17.35	17.35	+0.30	10	10751
13:08:59	17.30	17.35	17.30	+0.25	2	10741
13:08:57	17.30	17.35	17.30	+0.25	1	10739
13:08:44	17.30	17.35	17.30	+0.25	10	10738
13:08:24	17.30	17.35	17.30	+0.25	2	10728
13:08:23	17.30	17.35	17.30	+0.25	1	10726
13:08:06	17.30	17.35	17.30	+0.25	10	10725
13:07:53	17.30	17.35	17.30	+0.25	1	10715
13:07:53	17.25	17.30	17.30	+0.25	9	10714
13:07:52	17.30	17.35	17.30	+0.25	7	10705
13:07:52	17.30	17.35	17.35	+0.30	1	10698
13:07:33	17.30	17.35	17.30	+0.25	1	10697
13:07:27	17.30	17.35	17.30	+0.25	1	10696
13:07:23	17.30	17.35	17.30	+0.25	5	10695
13:07:14	17.30	17.35	17.30	+0.25	1	10690
13:07:06	17.30	17.35	17.30	+0.25	5	10689
13:07:01	17.30	17.35	17.30	+0.25	1	10684
13:06:57	17.30	17.35	17.30	+0.25	5	10683
13:06:53	17.30	17.35	17.30	+0.25	11	10678
13:06:42	17.30	17.35	17.30	+0.25	1	10667
13:06:41	17.25	17.30	17.30	+0.25	1	10666
13:06:41	17.25	17.30	17.30	+0.25	15	10665
13:06:41	17.30	17.35	17.30	+0.25	5	10650
13:06:41	17.30	17.35	17.30	+0.25	21	10645
13:06:40	17.30	17.35	17.30	+0.25	60	10624
13:06:38	17.30	17.35	17.30	+0.25	1	10564
13:06:07	17.30	17.40	17.30	+0.25	30	10563
13:06:04	17.30	17.40	17.30	+0.25	7	10533
13:05:57	17.30	17.35	17.35	+0.30	1	10526
13:05:41	17.30	17.40	17.30	+0.25	1	10525
13:05:41	17.30	17.40	17.30	+0.25	1	10524
13:05:41	17.30	17.40	17.30	+0.25	1	10523
13:05:41	17.30	17.40	17.30	+0.25	1	10522
13:05:41	17.30	17.40	17.30	+0.25	1	10521
13:05:41	17.30	17.40	17.30	+0.25	1	10520
13:05:41	17.30	17.40	17.30	+0.25	1	10519
13:05:41	17.30	17.40	17.30	+0.25	1	10518
13:05:41	17.30	17.40	17.30	+0.25	1	10517
13:05:41	17.30	17.40	17.30	+0.25	1	10516
13:05:41	17.30	17.40	17.30	+0.25	1	10515
13:05:41	17.30	17.40	17.30	+0.25	1	10514
13:05:41	17.30	17.40	17.30	+0.25	10	10513
13:05:40	17.35	17.45	17.30	+0.25	5	10503
13:05:40	17.35	17.45	17.35	+0.30	85	10498
13:05:37	17.35	17.40	17.40	+0.35	15	10413
13:05:37	17.35	17.40	17.40	+0.35	1	10398
13:05:37	17.40	17.45	17.40	+0.35	7	10397
13:05:37	17.40	17.45	17.40	+0.35	1	10390
13:05:37	17.40	17.45	17.40	+0.35	6	10389
13:05:24	17.40	17.45	17.40	+0.35	2	10383
13:05:00	17.40	17.45	17.40	+0.35	6	10381
13:04:38	17.40	17.45	17.40	+0.35	1	10375
13:04:20	17.40	17.45	17.40	+0.35	2	10374
13:04:08	17.40	17.45	17.40	+0.35	3	10372
13:04:00	17.40	17.45	17.40	+0.35	1	10369
13:03:54	17.40	17.45	17.40	+0.35	2	10368
13:03:53	17.40	17.45	17.40	+0.35	5	10366
13:03:25	17.40	17.45	17.40	+0.35	1	10361
13:03:22	17.40	17.45	17.40	+0.35	1	10360
13:03:00	17.40	17.45	17.45	+0.40	2	10359
13:02:40	17.40	17.45	17.40	+0.35	4	10357
13:02:35	17.40	17.45	17.40	+0.35	6	10353
13:02:33	17.40	17.45	17.40	+0.35	9	10347
13:02:26	17.40	17.45	17.40	+0.35	3	10338
13:02:06	17.40	17.45	17.40	+0.35	1	10335
13:01:58	17.40	17.45	17.40	+0.35	8	10334
13:01:52	17.40	17.45	17.40	+0.35	1	10326
13:01:44	17.40	17.45	17.40	+0.35	1	10325
13:00:46	17.40	17.45	17.45	+0.40	1	10324
13:00:38	17.40	17.45	17.40	+0.35	2	10323
13:00:38	17.40	17.45	17.40	+0.35	1	10321
13:00:19	17.40	17.45	17.40	+0.35	2	10320
13:00:13	17.40	17.45	17.40	+0.35	2	10318
13:00:11	17.40	17.45	17.45	+0.40	10	10316
12:59:55	17.40	17.45	17.40	+0.35	1	10306
12:59:40	17.40	17.45	17.40	+0.35	1	10305
12:59:26	17.40	17.45	17.40	+0.35	3	10304
12:58:56	17.40	17.45	17.45	+0.40	1	10301
12:58:25	17.40	17.45	17.40	+0.35	1	10300
12:58:23	17.40	17.45	17.40	+0.35	1	10299
12:58:03	17.40	17.45	17.40	+0.35	2	10298
12:57:59	17.40	17.45	17.40	+0.35	1	10296
12:57:53	17.40	17.45	17.40	+0.35	1	10295
12:57:48	17.40	17.45	17.40	+0.35	1	10294
12:57:44	17.40	17.45	17.40	+0.35	2	10293
12:57:38	17.40	17.45	17.45	+0.40	5	10291
12:57:24	17.40	17.45	17.40	+0.35	2	10286
12:57:12	17.40	17.45	17.40	+0.35	1	10284
12:56:49	17.40	17.45	17.40	+0.35	3	10283
12:56:45	17.40	17.45	17.40	+0.35	1	10280
12:56:33	17.40	17.45	17.40	+0.35	4	10279
12:56:30	17.40	17.45	17.40	+0.35	1	10275
12:56:26	17.40	17.45	17.40	+0.35	1	10274
12:56:26	17.40	17.45	17.40	+0.35	1	10273
12:56:21	17.40	17.45	17.40	+0.35	3	10272
12:56:06	17.40	17.45	17.40	+0.35	5	10269
12:56:03	17.40	17.45	17.40	+0.35	16	10264
12:55:59	17.40	17.45	17.40	+0.35	1	10248
12:55:54	17.40	17.45	17.40	+0.35	10	10247
12:55:08	17.40	17.45	17.40	+0.35	2	10237
12:55:08	17.40	17.45	17.40	+0.35	1	10235
12:55:01	17.40	17.45	17.40	+0.35	1	10234
12:54:46	17.40	17.45	17.40	+0.35	1	10233
12:54:15	17.40	17.45	17.40	+0.35	10	10232
12:54:15	17.40	17.45	17.40	+0.35	1	10222
12:54:13	17.40	17.45	17.40	+0.35	2	10221
12:54:09	17.40	17.45	17.40	+0.35	2	10219
12:54:00	17.40	17.45	17.40	+0.35	2	10217
12:53:54	17.40	17.45	17.40	+0.35	1	10215
12:53:50	17.40	17.45	17.40	+0.35	4	10214
12:53:45	17.40	17.45	17.40	+0.35	5	10210
12:53:41	17.40	17.45	17.40	+0.35	1	10205
12:53:38	17.40	17.45	17.40	+0.35	5	10204
12:53:16	17.40	17.45	17.40	+0.35	1	10199
12:52:47	17.45	17.50	17.45	+0.40	2	10198
12:52:45	17.45	17.50	17.45	+0.40	10	10196
12:52:43	17.45	17.50	17.45	+0.40	5	10186
12:52:35	17.45	17.50	17.45	+0.40	1	10181
12:52:33	17.45	17.50	17.45	+0.40	1	10180
12:52:23	17.45	17.50	17.45	+0.40	5	10179
12:52:14	17.45	17.50	17.45	+0.40	34	10174
12:49:27	17.45	17.50	17.50	+0.45	1	10140
12:49:26	17.45	17.50	17.45	+0.40	2	10139
12:48:48	17.45	17.50	17.50	+0.45	1	10137
12:48:20	17.45	17.50	17.50	+0.45	1	10136
12:46:08	17.45	17.50	17.50	+0.45	1	10135
12:45:29	17.45	17.50	17.50	+0.45	5	10134
12:44:30	17.45	17.50	17.50	+0.45	2	10129
12:44:29	17.45	17.50	17.50	+0.45	2	10127
12:44:29	17.45	17.50	17.50	+0.45	10	10125
12:44:29	17.45	17.50	17.50	+0.45	7	10115
12:43:44	17.45	17.50	17.45	+0.40	1	10108
12:42:22	17.45	17.50	17.45	+0.40	1	10107
12:41:38	17.45	17.50	17.45	+0.40	1	10106
12:41:38	17.45	17.50	17.45	+0.40	1	10105
12:41:22	17.45	17.50	17.45	+0.40	1	10104
12:41:14	17.45	17.50	17.45	+0.40	1	10103
12:41:05	17.45	17.50	17.45	+0.40	1	10102
12:40:40	17.40	17.45	17.45	+0.40	1	10101
12:40:40	17.40	17.45	17.45	+0.40	2	10100
12:40:40	17.40	17.45	17.45	+0.40	43	10098
12:40:39	17.40	17.45	17.45	+0.40	5	10055
12:40:36	17.40	17.45	17.45	+0.40	5	10050
12:40:14	17.40	17.45	17.45	+0.40	10	10045
12:40:02	17.40	17.45	17.45	+0.40	5	10035
12:38:54	17.40	17.45	17.45	+0.40	1	10030
12:38:46	17.40	17.45	17.40	+0.35	2	10029
12:37:29	17.40	17.45	17.40	+0.35	4	10027
12:37:21	17.40	17.45	17.40	+0.35	1	10023
12:36:19	17.40	17.45	17.40	+0.35	1	10022
12:36:02	17.40	17.45	17.45	+0.40	1	10021
12:35:50	17.40	17.45	17.45	+0.40	5	10020
12:35:12	17.40	17.45	17.45	+0.40	1	10015
12:34:19	17.40	17.45	17.45	+0.40	7	10014
12:34:08	17.40	17.45	17.45	+0.40	3	10007
12:33:28	17.40	17.45	17.45	+0.40	1	10004
12:32:11	17.40	17.45	17.40	+0.35	1	10003
12:32:11	17.40	17.45	17.40	+0.35	1	10002
12:32:05	17.40	17.45	17.40	+0.35	3	10001
12:32:04	17.40	17.45	17.45	+0.40	2	9998
12:32:04	17.40	17.45	17.40	+0.35	34	9996
12:31:48	17.40	17.45	17.40	+0.35	1	9962
12:31:31	17.40	17.45	17.40	+0.35	3	9961
12:31:31	17.40	17.45	17.40	+0.35	7	9958
12:30:30	17.40	17.45	17.45	+0.40	1	9951
12:30:09	17.40	17.45	17.45	+0.40	2	9950
12:29:53	17.40	17.45	17.45	+0.40	1	9948
12:29:43	17.40	17.45	17.45	+0.40	1	9947
12:29:32	17.40	17.45	17.45	+0.40	5	9946
12:28:37	17.40	17.45	17.45	+0.40	2	9941
12:28:24	17.40	17.45	17.45	+0.40	2	9939
12:28:03	17.40	17.45	17.45	+0.40	1	9937
12:27:46	17.40	17.45	17.45	+0.40	5	9936
12:27:43	17.40	17.45	17.45	+0.40	10	9931
12:27:18	17.40	17.45	17.45	+0.40	2	9921
12:27:12	17.40	17.45	17.45	+0.40	1	9919
12:26:45	17.40	17.45	17.40	+0.35	2	9918
12:26:28	17.40	17.45	17.40	+0.35	1	9916
12:26:15	17.40	17.45	17.40	+0.35	2	9915
12:25:42	17.40	17.45	17.40	+0.35	2	9913
12:25:37	17.40	17.45	17.40	+0.35	1	9911
12:25:33	17.40	17.45	17.40	+0.35	3	9910
12:25:32	17.40	17.45	17.40	+0.35	12	9907
12:25:05	17.40	17.45	17.40	+0.35	1	9895
12:23:46	17.40	17.45	17.45	+0.40	1	9894
12:23:06	17.45	17.50	17.45	+0.40	4	9893
12:22:46	17.40	17.45	17.45	+0.40	4	9889
12:22:46	17.40	17.45	17.45	+0.40	1	9885
12:22:38	17.40	17.45	17.45	+0.40	10	9884
12:22:12	17.40	17.45	17.45	+0.40	1	9874
12:21:20	17.45	17.50	17.45	+0.40	5	9873
12:21:06	17.40	17.45	17.45	+0.40	1	9868
12:21:06	17.45	17.50	17.45	+0.40	1	9867
12:21:05	17.45	17.50	17.45	+0.40	7	9866
12:21:03	17.45	17.50	17.45	+0.40	1	9859
12:20:53	17.45	17.50	17.45	+0.40	1	9858
12:20:52	17.45	17.50	17.45	+0.40	1	9857
12:20:49	17.45	17.50	17.45	+0.40	1	9856
12:20:30	17.45	17.50	17.45	+0.40	1	9855
12:20:28	17.45	17.50	17.45	+0.40	1	9854
12:20:27	17.45	17.50	17.45	+0.40	10	9853
12:20:14	17.45	17.50	17.45	+0.40	2	9843
12:20:14	17.45	17.50	17.45	+0.40	5	9841
12:19:23	17.45	17.50	17.45	+0.40	1	9836
12:19:22	17.45	17.50	17.50	+0.45	1	9835
12:19:21	17.45	17.50	17.45	+0.40	1	9834
12:19:21	17.45	17.50	17.45	+0.40	3	9833
12:18:52	17.45	17.50	17.45	+0.40	2	9830
12:18:44	17.45	17.50	17.45	+0.40	1	9828
12:18:44	17.45	17.50	17.45	+0.40	1	9827
12:18:11	17.45	17.50	17.45	+0.40	1	9826
12:18:00	17.45	17.50	17.45	+0.40	4	9825
12:17:59	17.45	17.50	17.45	+0.40	5	9821
12:17:43	17.45	17.50	17.50	+0.45	1	9816
12:17:42	17.45	17.50	17.50	+0.45	2	9815
12:17:33	17.45	17.50	17.50	+0.45	15	9813
12:17:27	17.45	17.50	17.50	+0.45	1	9798
12:17:25	17.45	17.50	17.50	+0.45	1	9797
12:17:14	17.45	17.50	17.50	+0.45	1	9796
12:17:14	17.45	17.50	17.45	+0.40	1	9795
12:17:01	17.40	17.45	17.45	+0.40	7	9794
12:17:00	17.40	17.45	17.45	+0.40	2	9787
12:16:57	17.40	17.45	17.45	+0.40	2	9785
12:16:54	17.40	17.45	17.45	+0.40	1	9783
12:16:54	17.40	17.45	17.45	+0.40	20	9782
12:16:52	17.40	17.45	17.45	+0.40	1	9762
12:16:52	17.40	17.45	17.45	+0.40	6	9761
12:16:52	17.40	17.45	17.45	+0.40	2	9755
12:16:52	17.40	17.45	17.45	+0.40	50	9753
12:16:47	17.40	17.45	17.45	+0.40	1	9703
12:16:47	17.40	17.45	17.40	+0.35	4	9702
12:15:56	17.40	17.45	17.45	+0.40	2	9698
12:15:43	17.40	17.45	17.45	+0.40	1	9696
12:15:43	17.40	17.45	17.40	+0.35	1	9695
12:15:22	17.40	17.45	17.40	+0.35	1	9694
12:15:14	17.40	17.45	17.45	+0.40	1	9693
12:15:00	17.40	17.45	17.40	+0.35	1	9692
12:14:59	17.40	17.45	17.40	+0.35	1	9691
12:14:16	17.40	17.45	17.40	+0.35	2	9690
12:13:34	17.40	17.45	17.45	+0.40	1	9688
12:13:34	17.40	17.45	17.40	+0.35	2	9687
12:13:34	17.40	17.45	17.40	+0.35	7	9685
12:13:18	17.40	17.45	17.45	+0.40	6	9678
12:11:55	17.40	17.45	17.40	+0.35	1	9672
12:11:54	17.40	17.45	17.40	+0.35	1	9671
12:11:54	17.40	17.45	17.40	+0.35	2	9670
12:11:43	17.40	17.45	17.45	+0.40	8	9668
12:09:52	17.40	17.45	17.45	+0.40	1	9660
12:09:35	17.40	17.45	17.40	+0.35	1	9659
12:09:34	17.40	17.45	17.40	+0.35	1	9658
12:09:22	17.40	17.45	17.40	+0.35	1	9657
12:09:21	17.40	17.45	17.40	+0.35	10	9656
12:08:20	17.40	17.45	17.40	+0.35	1	9646
12:07:40	17.40	17.45	17.40	+0.35	1	9645
12:07:40	17.40	17.45	17.40	+0.35	2	9644
12:06:10	17.40	17.45	17.40	+0.35	1	9642
12:06:08	17.40	17.45	17.40	+0.35	1	9641
12:05:40	17.40	17.45	17.40	+0.35	1	9640
12:05:37	17.40	17.45	17.40	+0.35	1	9639
12:05:28	17.40	17.45	17.40	+0.35	2	9638
12:04:44	17.40	17.45	17.45	+0.40	1	9636
12:04:39	17.40	17.45	17.45	+0.40	4	9635
12:04:33	17.40	17.45	17.45	+0.40	1	9631
12:04:30	17.40	17.45	17.45	+0.40	2	9630
12:03:45	17.40	17.45	17.45	+0.40	4	9628
12:02:33	17.40	17.45	17.45	+0.40	1	9624
12:02:14	17.40	17.45	17.45	+0.40	3	9623
12:02:09	17.40	17.45	17.40	+0.35	1	9620
12:01:47	17.40	17.45	17.40	+0.35	3	9619
12:01:28	17.40	17.45	17.40	+0.35	1	9616
12:00:45	17.45	17.50	17.45	+0.40	1	9615
12:00:32	17.40	17.45	17.45	+0.40	1	9614
12:00:27	17.40	17.45	17.45	+0.40	5	9613
11:59:29	17.40	17.45	17.40	+0.35	1	9608
11:59:27	17.40	17.45	17.45	+0.40	10	9607
11:59:27	17.40	17.45	17.40	+0.35	25	9597
11:59:15	17.40	17.45	17.45	+0.40	1	9572
11:59:08	17.40	17.45	17.45	+0.40	3	9571
11:58:59	17.40	17.45	17.45	+0.40	1	9568
11:58:55	17.40	17.45	17.45	+0.40	10	9567
11:58:43	17.40	17.45	17.45	+0.40	1	9557
11:58:23	17.40	17.45	17.40	+0.35	1	9556
11:57:50	17.40	17.45	17.45	+0.40	1	9555
11:57:14	17.40	17.45	17.45	+0.40	1	9554
11:57:06	17.40	17.45	17.45	+0.40	1	9553
11:56:19	17.40	17.50	17.40	+0.35	1	9552
11:56:19	17.40	17.50	17.40	+0.35	1	9551
11:56:19	17.40	17.50	17.40	+0.35	1	9550
11:56:19	17.40	17.50	17.40	+0.35	10	9549
11:56:18	17.40	17.45	17.50	+0.45	1	9539
11:56:18	17.40	17.45	17.45	+0.40	1	9538
11:56:18	17.40	17.45	17.45	+0.40	4	9537
11:56:15	17.45	17.50	17.45	+0.40	5	9533
11:56:13	17.45	17.50	17.45	+0.40	10	9528
11:56:10	17.45	17.50	17.45	+0.40	15	9518
11:55:35	17.45	17.50	17.50	+0.45	1	9503
11:55:31	17.45	17.50	17.45	+0.40	5	9502
11:55:13	17.45	17.50	17.45	+0.40	5	9497
11:55:11	17.45	17.50	17.45	+0.40	2	9492
11:54:21	17.45	17.50	17.45	+0.40	1	9490
11:54:10	17.45	17.50	17.50	+0.45	2	9489
11:53:25	17.45	17.50	17.50	+0.45	1	9487
11:52:55	17.45	17.50	17.45	+0.40	5	9486
11:52:11	17.45	17.50	17.45	+0.40	2	9481
11:52:08	17.45	17.50	17.45	+0.40	1	9479
11:52:04	17.45	17.50	17.45	+0.40	1	9478
11:51:23	17.45	17.50	17.45	+0.40	1	9477
11:50:39	17.45	17.50	17.45	+0.40	1	9476
11:48:59	17.45	17.50	17.45	+0.40	1	9475
11:48:54	17.45	17.50	17.45	+0.40	4	9474
11:48:34	17.45	17.50	17.45	+0.40	1	9470
11:48:32	17.45	17.50	17.45	+0.40	8	9469
11:48:14	17.45	17.50	17.45	+0.40	5	9461
11:47:55	17.45	17.50	17.45	+0.40	1	9456
11:47:43	17.45	17.50	17.45	+0.40	10	9455
11:47:25	17.45	17.50	17.45	+0.40	10	9445
11:47:04	17.45	17.50	17.45	+0.40	1	9435
11:46:38	17.45	17.50	17.45	+0.40	2	9434
11:46:31	17.45	17.50	17.50	+0.45	1	9432
11:46:27	17.45	17.50	17.45	+0.40	1	9431
11:46:08	17.45	17.50	17.45	+0.40	1	9430
11:45:54	17.45	17.50	17.45	+0.40	1	9429
11:45:46	17.45	17.50	17.45	+0.40	1	9428
11:45:45	17.45	17.50	17.45	+0.40	5	9427
11:45:42	17.45	17.50	17.45	+0.40	5	9422
11:45:41	17.45	17.50	17.45	+0.40	1	9417
11:45:41	17.45	17.50	17.45	+0.40	30	9416
11:45:40	17.45	17.50	17.45	+0.40	5	9386
11:45:38	17.45	17.50	17.45	+0.40	6	9381
11:45:38	17.45	17.50	17.45	+0.40	10	9375
11:45:34	17.45	17.50	17.45	+0.40	1	9365
11:45:20	17.45	17.50	17.45	+0.40	1	9364
11:45:20	17.45	17.50	17.45	+0.40	62	9363
11:42:31	17.45	17.50	17.50	+0.45	1	9301
11:42:18	17.45	17.50	17.50	+0.45	1	9300
11:42:05	17.45	17.50	17.45	+0.40	1	9299
11:41:40	17.45	17.50	17.45	+0.40	5	9298
11:41:28	17.45	17.50	17.45	+0.40	5	9293
11:41:21	17.45	17.50	17.45	+0.40	5	9288
11:41:06	17.45	17.50	17.50	+0.45	1	9283
11:41:00	17.45	17.50	17.50	+0.45	1	9282
11:40:54	17.45	17.50	17.50	+0.45	2	9281
11:40:45	17.45	17.50	17.50	+0.45	1	9279
11:40:43	17.45	17.50	17.45	+0.40	1	9278
11:40:01	17.45	17.50	17.50	+0.45	1	9277
11:39:52	17.45	17.50	17.50	+0.45	5	9276
11:39:52	17.45	17.50	17.50	+0.45	10	9271
11:39:20	17.45	17.50	17.50	+0.45	1	9261
11:39:20	17.45	17.50	17.50	+0.45	1	9260
11:39:07	17.50	17.55	17.50	+0.45	3	9259
11:38:59	17.50	17.55	17.50	+0.45	2	9256
11:38:43	17.50	17.55	17.50	+0.45	1	9254
11:38:23	17.50	17.55	17.50	+0.45	2	9253
11:38:23	17.50	17.55	17.50	+0.45	1	9251
11:38:06	17.50	17.55	17.50	+0.45	1	9250
11:37:59	17.45	17.50	17.50	+0.45	1	9249
11:37:59	17.50	17.55	17.50	+0.45	43	9248
11:37:39	17.50	17.55	17.50	+0.45	1	9205
11:37:36	17.50	17.55	17.50	+0.45	8	9204
11:37:11	17.50	17.55	17.50	+0.45	2	9196
11:37:06	17.50	17.55	17.50	+0.45	1	9194
11:37:04	17.50	17.55	17.50	+0.45	1	9193
11:36:57	17.50	17.55	17.50	+0.45	5	9192
11:36:52	17.50	17.55	17.50	+0.45	1	9187
11:36:30	17.50	17.55	17.50	+0.45	1	9186
11:35:58	17.50	17.55	17.50	+0.45	2	9185
11:35:55	17.50	17.55	17.55	+0.50	1	9183
11:35:31	17.50	17.55	17.55	+0.50	1	9182
11:35:05	17.50	17.55	17.55	+0.50	1	9181
11:34:15	17.55	17.60	17.55	+0.50	1	9180
11:34:15	17.55	17.60	17.55	+0.50	1	9179
11:34:12	17.55	17.60	17.55	+0.50	4	9178
11:33:57	17.55	17.60	17.55	+0.50	2	9174
11:33:43	17.55	17.60	17.55	+0.50	5	9172
11:33:34	17.55	17.60	17.55	+0.50	3	9167
11:33:22	17.55	17.60	17.60	+0.55	2	9164
11:33:20	17.55	17.60	17.60	+0.55	3	9162
11:33:16	17.60	17.65	17.60	+0.55	7	9159
11:33:13	17.60	17.65	17.60	+0.55	1	9152
11:33:09	17.60	17.65	17.60	+0.55	5	9151
11:33:07	17.60	17.65	17.60	+0.55	1	9146
11:32:47	17.60	17.65	17.60	+0.55	2	9145
11:32:05	17.60	17.65	17.60	+0.55	1	9143
11:32:05	17.60	17.65	17.65	+0.60	1	9142
11:31:58	17.60	17.65	17.65	+0.60	2	9141
11:31:58	17.50	17.55	17.60	+0.55	211	9139
11:31:58	17.50	17.55	17.55	+0.50	27	8928
11:31:45	17.45	17.50	17.50	+0.45	2	8901
11:31:41	17.45	17.50	17.50	+0.45	1	8899
11:31:41	17.50	17.55	17.50	+0.45	67	8898
11:31:35	17.50	17.55	17.50	+0.45	1	8831
11:31:15	17.50	17.55	17.50	+0.45	5	8830
11:31:01	17.50	17.55	17.50	+0.45	2	8825
11:30:51	17.50	17.55	17.50	+0.45	1	8823
11:30:07	17.50	17.55	17.50	+0.45	5	8822
11:29:31	17.50	17.55	17.55	+0.50	1	8817
11:29:31	17.50	17.55	17.55	+0.50	10	8816
11:29:13	17.50	17.55	17.55	+0.50	1	8806
11:29:11	17.50	17.55	17.55	+0.50	1	8805
11:29:01	17.50	17.55	17.50	+0.45	3	8804
11:29:01	17.50	17.55	17.50	+0.45	5	8801
11:28:47	17.50	17.55	17.50	+0.45	2	8796
11:27:27	17.50	17.55	17.55	+0.50	1	8794
11:27:01	17.50	17.55	17.55	+0.50	1	8793
11:26:44	17.50	17.55	17.50	+0.45	10	8792
11:26:13	17.50	17.55	17.55	+0.50	1	8782
11:26:01	17.50	17.55	17.55	+0.50	1	8781
11:25:59	17.50	17.55	17.55	+0.50	5	8780
11:25:55	17.50	17.55	17.50	+0.45	1	8775
11:25:19	17.50	17.60	17.50	+0.45	8	8774
11:25:09	17.50	17.55	17.55	+0.50	1	8766
11:24:45	17.50	17.55	17.55	+0.50	1	8765
11:24:33	17.50	17.55	17.55	+0.50	12	8764
11:24:32	17.50	17.55	17.55	+0.50	2	8752
11:24:29	17.55	17.60	17.55	+0.50	15	8750
11:24:29	17.55	17.60	17.55	+0.50	10	8735
11:23:11	17.55	17.60	17.55	+0.50	8	8725
11:23:00	17.55	17.60	17.55	+0.50	1	8717
11:23:00	17.55	17.60	17.55	+0.50	1	8716
11:22:33	17.55	17.60	17.60	+0.55	1	8715
11:22:30	17.55	17.60	17.60	+0.55	2	8714
11:22:18	17.55	17.60	17.60	+0.55	10	8712
11:22:02	17.55	17.60	17.60	+0.55	1	8702
11:20:55	17.55	17.60	17.60	+0.55	4	8701
11:20:54	17.55	17.60	17.55	+0.50	1	8697
11:19:55	17.55	17.60	17.60	+0.55	1	8696
11:19:13	17.55	17.60	17.60	+0.55	1	8695
11:19:09	17.55	17.60	17.60	+0.55	1	8694
11:18:25	17.55	17.60	17.55	+0.50	1	8693
11:18:22	17.55	17.60	17.55	+0.50	1	8692
11:18:05	17.55	17.60	17.55	+0.50	2	8691
11:17:42	17.55	17.60	17.55	+0.50	5	8689
11:17:36	17.55	17.60	17.55	+0.50	1	8684
11:17:16	17.55	17.60	17.55	+0.50	1	8683
11:17:15	17.55	17.60	17.55	+0.50	1	8682
11:17:09	17.55	17.60	17.55	+0.50	3	8681
11:17:00	17.55	17.60	17.55	+0.50	2	8678
11:16:43	17.55	17.60	17.55	+0.50	1	8676
11:16:39	17.55	17.60	17.55	+0.50	4	8675
11:16:36	17.55	17.60	17.55	+0.50	1	8671
11:16:33	17.55	17.60	17.55	+0.50	1	8670
11:16:33	17.55	17.60	17.55	+0.50	1	8669
11:16:29	17.55	17.60	17.55	+0.50	2	8668
11:16:28	17.55	17.60	17.55	+0.50	1	8666
11:16:27	17.55	17.60	17.55	+0.50	1	8665
11:16:26	17.55	17.60	17.55	+0.50	1	8664
11:16:15	17.55	17.60	17.55	+0.50	2	8663
11:16:03	17.55	17.60	17.55	+0.50	2	8661
11:15:29	17.55	17.60	17.55	+0.50	1	8659
11:15:11	17.55	17.60	17.55	+0.50	5	8658
11:15:03	17.55	17.60	17.55	+0.50	1	8653
11:14:54	17.55	17.60	17.55	+0.50	1	8652
11:14:29	17.55	17.60	17.55	+0.50	1	8651
11:14:27	17.55	17.60	17.55	+0.50	2	8650
11:14:24	17.55	17.60	17.55	+0.50	1	8648
11:14:10	17.55	17.60	17.55	+0.50	1	8647
11:13:45	17.55	17.60	17.55	+0.50	1	8646
11:13:38	17.55	17.60	17.55	+0.50	1	8645
11:13:28	17.55	17.60	17.55	+0.50	1	8644
11:13:25	17.55	17.60	17.55	+0.50	5	8643
11:13:16	17.55	17.60	17.55	+0.50	10	8638
11:13:06	17.55	17.60	17.55	+0.50	1	8628
11:13:04	17.55	17.60	17.55	+0.50	1	8627
11:12:52	17.55	17.60	17.55	+0.50	1	8626
11:12:50	17.55	17.60	17.55	+0.50	2	8625
11:12:48	17.55	17.60	17.55	+0.50	15	8623
11:12:47	17.55	17.60	17.55	+0.50	4	8608
11:12:31	17.55	17.60	17.55	+0.50	1	8604
11:12:17	17.55	17.60	17.55	+0.50	1	8603
11:12:14	17.55	17.60	17.55	+0.50	1	8602
11:12:09	17.55	17.60	17.55	+0.50	5	8601
11:12:05	17.55	17.60	17.55	+0.50	4	8596
11:11:50	17.55	17.60	17.55	+0.50	10	8592
11:11:10	17.55	17.60	17.55	+0.50	1	8582
11:11:05	17.50	17.55	17.55	+0.50	5	8581
11:11:05	17.50	17.55	17.55	+0.50	1	8576
11:11:04	17.50	17.55	17.50	+0.45	1	8575
11:11:01	17.50	17.55	17.55	+0.50	5	8574
11:10:56	17.50	17.55	17.55	+0.50	2	8569
11:10:07	17.50	17.55	17.55	+0.50	2	8567
11:09:46	17.50	17.55	17.55	+0.50	1	8565
11:09:27	17.50	17.55	17.55	+0.50	1	8564
11:09:06	17.50	17.55	17.50	+0.45	4	8563
11:08:51	17.50	17.55	17.50	+0.45	2	8559
11:08:28	17.55	17.60	17.55	+0.50	1	8557
11:08:25	17.55	17.60	17.55	+0.50	2	8556
11:08:23	17.55	17.60	17.55	+0.50	1	8554
11:08:21	17.55	17.60	17.55	+0.50	1	8553
11:08:17	17.55	17.60	17.55	+0.50	2	8552
11:08:01	17.55	17.60	17.55	+0.50	2	8550
11:07:59	17.55	17.60	17.55	+0.50	10	8548
11:07:41	17.55	17.60	17.55	+0.50	1	8538
11:07:30	17.55	17.60	17.55	+0.50	3	8537
11:07:27	17.55	17.60	17.55	+0.50	1	8534
11:07:11	17.55	17.60	17.55	+0.50	3	8533
11:07:05	17.55	17.60	17.55	+0.50	3	8530
11:06:31	17.55	17.60	17.55	+0.50	5	8527
11:06:31	17.55	17.60	17.55	+0.50	1	8522
11:06:01	17.60	17.65	17.60	+0.55	5	8521
11:05:56	17.60	17.65	17.60	+0.55	1	8516
11:05:25	17.60	17.65	17.60	+0.55	1	8515
11:05:08	17.60	17.65	17.60	+0.55	5	8514
11:04:58	17.60	17.65	17.60	+0.55	1	8509
11:04:55	17.60	17.65	17.60	+0.55	10	8508
11:04:46	17.60	17.65	17.60	+0.55	3	8498
11:04:39	17.60	17.65	17.60	+0.55	1	8495
11:04:35	17.55	17.60	17.60	+0.55	3	8494
11:04:31	17.60	17.65	17.60	+0.55	2	8491
11:04:31	17.60	17.65	17.60	+0.55	1	8489
11:04:26	17.60	17.65	17.60	+0.55	5	8488
11:04:21	17.60	17.65	17.60	+0.55	1	8483
11:04:16	17.60	17.65	17.60	+0.55	1	8482
11:04:13	17.60	17.65	17.60	+0.55	1	8481
11:04:12	17.60	17.65	17.60	+0.55	1	8480
11:04:11	17.60	17.65	17.60	+0.55	10	8479
11:04:07	17.60	17.65	17.60	+0.55	2	8469
11:04:03	17.60	17.65	17.60	+0.55	10	8467
11:03:47	17.60	17.65	17.60	+0.55	5	8457
11:03:46	17.60	17.65	17.60	+0.55	5	8452
11:03:38	17.60	17.65	17.60	+0.55	1	8447
11:03:20	17.60	17.65	17.60	+0.55	5	8446
11:03:15	17.60	17.65	17.65	+0.60	1	8441
11:03:15	17.60	17.65	17.60	+0.55	50	8440
11:03:12	17.60	17.65	17.60	+0.55	5	8390
11:02:58	17.60	17.65	17.60	+0.55	3	8385
11:02:56	17.60	17.65	17.65	+0.60	1	8382
11:02:56	17.60	17.65	17.65	+0.60	1	8381
11:02:54	17.60	17.65	17.65	+0.60	2	8380
11:02:45	17.60	17.65	17.60	+0.55	1	8378
11:02:28	17.60	17.65	17.65	+0.60	1	8377
11:02:20	17.60	17.65	17.65	+0.60	1	8376
11:02:03	17.60	17.65	17.65	+0.60	1	8375
11:01:48	17.60	17.65	17.65	+0.60	2	8374
11:01:31	17.60	17.65	17.65	+0.60	1	8372
11:01:28	17.60	17.65	17.65	+0.60	18	8371
11:01:23	17.60	17.65	17.65	+0.60	2	8353
11:01:18	17.60	17.65	17.60	+0.55	2	8351
11:01:11	17.60	17.65	17.65	+0.60	3	8349
11:01:05	17.60	17.65	17.65	+0.60	2	8346
11:01:03	17.60	17.65	17.65	+0.60	1	8344
11:01:03	17.60	17.65	17.65	+0.60	5	8343
11:00:50	17.60	17.65	17.65	+0.60	2	8338
11:00:40	17.60	17.65	17.60	+0.55	2	8336
11:00:38	17.60	17.65	17.60	+0.55	1	8334
11:00:00	17.60	17.65	17.65	+0.60	3	8333
10:59:47	17.60	17.65	17.65	+0.60	5	8330
10:58:28	17.60	17.65	17.65	+0.60	1	8325
10:58:24	17.60	17.65	17.65	+0.60	1	8324
10:58:24	17.60	17.65	17.65	+0.60	1	8323
10:58:20	17.60	17.65	17.65	+0.60	1	8322
10:58:18	17.60	17.65	17.65	+0.60	1	8321
10:58:07	17.60	17.65	17.65	+0.60	1	8320
10:58:00	17.60	17.65	17.65	+0.60	1	8319
10:57:57	17.60	17.65	17.65	+0.60	1	8318
10:57:54	17.60	17.65	17.65	+0.60	2	8317
10:57:53	17.60	17.65	17.65	+0.60	3	8315
10:57:53	17.65	17.70	17.65	+0.60	21	8312
10:57:48	17.65	17.70	17.65	+0.60	20	8291
10:57:43	17.65	17.70	17.70	+0.65	3	8271
10:57:42	17.65	17.70	17.70	+0.65	3	8268
10:57:38	17.65	17.70	17.70	+0.65	1	8265
10:57:38	17.65	17.70	17.65	+0.60	3	8264
10:57:37	17.65	17.70	17.70	+0.65	1	8261
10:57:37	17.65	17.70	17.70	+0.65	8	8260
10:57:36	17.65	17.70	17.70	+0.65	1	8252
10:57:35	17.65	17.70	17.70	+0.65	5	8251
10:57:28	17.65	17.70	17.70	+0.65	1	8246
10:57:27	17.65	17.70	17.70	+0.65	1	8245
10:57:26	17.65	17.70	17.70	+0.65	1	8244
10:57:24	17.65	17.70	17.70	+0.65	1	8243
10:57:20	17.65	17.70	17.70	+0.65	1	8242
10:57:18	17.65	17.70	17.70	+0.65	19	8241
10:57:16	17.60	17.65	17.65	+0.60	46	8222
10:57:16	17.60	17.65	17.65	+0.60	1	8176
10:57:16	17.60	17.65	17.65	+0.60	4	8175
10:57:16	17.60	17.65	17.65	+0.60	1	8171
10:57:16	17.60	17.65	17.65	+0.60	10	8170
10:57:16	17.60	17.65	17.65	+0.60	25	8160
10:57:16	17.60	17.65	17.65	+0.60	24	8135
10:57:16	17.60	17.65	17.65	+0.60	20	8111
10:57:16	17.60	17.65	17.65	+0.60	41	8091
10:57:06	17.60	17.65	17.65	+0.60	2	8050
10:56:56	17.60	17.65	17.65	+0.60	1	8048
10:56:22	17.60	17.65	17.60	+0.55	1	8047
10:56:17	17.60	17.65	17.60	+0.55	1	8046
10:55:54	17.55	17.60	17.60	+0.55	41	8045
10:55:46	17.55	17.60	17.55	+0.50	1	8004
10:55:18	17.55	17.60	17.55	+0.50	1	8003
10:54:54	17.55	17.60	17.55	+0.50	2	8002
10:54:38	17.55	17.60	17.55	+0.50	5	8000
10:54:32	17.55	17.60	17.60	+0.55	1	7995
10:53:57	17.55	17.60	17.60	+0.55	1	7994
10:53:54	17.55	17.60	17.60	+0.55	1	7993
10:53:53	17.55	17.60	17.60	+0.55	15	7992
10:53:43	17.55	17.60	17.60	+0.55	1	7977
10:53:42	17.60	17.65	17.60	+0.55	34	7976
10:53:35	17.60	17.65	17.60	+0.55	2	7942
10:53:33	17.60	17.65	17.65	+0.60	1	7940
10:53:16	17.60	17.65	17.60	+0.55	5	7939
10:52:57	17.60	17.65	17.60	+0.55	1	7934
10:52:53	17.55	17.60	17.60	+0.55	33	7933
10:52:48	17.50	17.55	17.55	+0.50	2	7900
10:52:48	17.50	17.55	17.55	+0.50	11	7898
10:52:48	17.55	17.60	17.55	+0.50	37	7887
10:52:28	17.55	17.60	17.55	+0.50	1	7850
10:52:18	17.55	17.60	17.55	+0.50	1	7849
10:52:05	17.55	17.60	17.55	+0.50	3	7848
10:51:37	17.55	17.60	17.55	+0.50	1	7845
10:51:30	17.55	17.60	17.60	+0.55	1	7844
10:51:22	17.55	17.60	17.55	+0.50	16	7843
10:51:14	17.55	17.60	17.55	+0.50	1	7827
10:50:28	17.55	17.60	17.55	+0.50	1	7826
10:50:25	17.55	17.60	17.55	+0.50	3	7825
10:49:56	17.55	17.60	17.55	+0.50	2	7822
10:49:50	17.55	17.60	17.55	+0.50	1	7820
10:49:47	17.55	17.60	17.60	+0.55	1	7819
10:49:44	17.55	17.60	17.55	+0.50	30	7818
10:49:15	17.55	17.60	17.55	+0.50	54	7788
10:48:42	17.55	17.60	17.60	+0.55	1	7734
10:48:35	17.55	17.60	17.60	+0.55	1	7733
10:48:33	17.55	17.60	17.60	+0.55	4	7732
10:48:33	17.55	17.60	17.60	+0.55	2	7728
10:48:33	17.60	17.65	17.60	+0.55	15	7726
10:48:33	17.60	17.65	17.65	+0.60	1	7711
10:48:23	17.60	17.65	17.60	+0.55	1	7710
10:48:21	17.60	17.65	17.60	+0.55	4	7709
10:48:20	17.60	17.65	17.60	+0.55	1	7705
10:48:18	17.60	17.65	17.60	+0.55	1	7704
10:48:12	17.60	17.65	17.60	+0.55	3	7703
10:48:10	17.60	17.65	17.60	+0.55	4	7700
10:48:06	17.60	17.65	17.60	+0.55	4	7696
10:48:05	17.60	17.65	17.60	+0.55	2	7692
10:48:04	17.60	17.65	17.60	+0.55	1	7690
10:47:57	17.60	17.65	17.60	+0.55	5	7689
10:47:54	17.60	17.65	17.65	+0.60	1	7684
10:47:54	17.60	17.65	17.60	+0.55	5	7683
10:47:54	17.60	17.65	17.60	+0.55	2	7678
10:47:53	17.60	17.65	17.60	+0.55	1	7676
10:47:50	17.60	17.65	17.60	+0.55	1	7675
10:47:47	17.60	17.65	17.65	+0.60	2	7674
10:47:30	17.60	17.65	17.65	+0.60	2	7672
10:47:23	17.60	17.65	17.60	+0.55	1	7670
10:47:22	17.60	17.65	17.65	+0.60	3	7669
10:47:20	17.55	17.60	17.60	+0.55	14	7666
10:47:17	17.55	17.60	17.60	+0.55	3	7652
10:47:11	17.55	17.65	17.55	+0.50	1	7649
10:47:06	17.55	17.60	17.55	+0.50	2	7648
10:47:06	17.55	17.60	17.55	+0.50	2	7646
10:47:06	17.60	17.65	17.60	+0.55	39	7644
10:46:55	17.55	17.60	17.60	+0.55	13	7605
10:46:53	17.55	17.60	17.60	+0.55	2	7592
10:46:17	17.60	17.65	17.60	+0.55	1	7590
10:46:07	17.60	17.65	17.60	+0.55	5	7589
10:46:02	17.55	17.60	17.60	+0.55	3	7584
10:45:42	17.55	17.60	17.60	+0.55	1	7581
10:45:36	17.55	17.60	17.60	+0.55	1	7580
10:45:36	17.55	17.60	17.60	+0.55	1	7579
10:45:33	17.55	17.60	17.60	+0.55	1	7578
10:45:26	17.55	17.60	17.60	+0.55	1	7577
10:45:25	17.55	17.60	17.60	+0.55	5	7576
10:44:59	17.55	17.60	17.60	+0.55	2	7571
10:44:55	17.55	17.60	17.55	+0.50	1	7569
10:44:29	17.55	17.60	17.55	+0.50	5	7568
10:44:20	17.55	17.60	17.55	+0.50	4	7563
10:44:17	17.55	17.60	17.60	+0.55	5	7559
10:44:08	17.55	17.60	17.55	+0.50	2	7554
10:44:05	17.55	17.60	17.60	+0.55	1	7552
10:44:04	17.55	17.60	17.60	+0.55	5	7551
10:43:46	17.55	17.60	17.55	+0.50	1	7546
10:43:37	17.55	17.60	17.60	+0.55	1	7545
10:43:37	17.60	17.65	17.60	+0.55	25	7544
10:43:37	17.60	17.65	17.60	+0.55	1	7519
10:43:35	17.60	17.65	17.60	+0.55	1	7518
10:43:30	17.60	17.65	17.65	+0.60	1	7517
10:43:29	17.60	17.65	17.65	+0.60	2	7516
10:43:26	17.60	17.65	17.65	+0.60	1	7514
10:43:15	17.60	17.65	17.65	+0.60	3	7513
10:43:11	17.60	17.65	17.65	+0.60	5	7510
10:43:07	17.60	17.65	17.65	+0.60	1	7505
10:42:42	17.65	17.70	17.65	+0.60	11	7504
10:42:42	17.65	17.70	17.65	+0.60	5	7493
10:42:38	17.65	17.70	17.65	+0.60	1	7488
10:42:38	17.65	17.70	17.65	+0.60	1	7487
10:42:35	17.65	17.70	17.65	+0.60	1	7486
10:42:33	17.65	17.70	17.65	+0.60	3	7485
10:42:30	17.65	17.70	17.65	+0.60	10	7482
10:42:23	17.65	17.70	17.65	+0.60	4	7472
10:42:14	17.60	17.65	17.65	+0.60	6	7468
10:42:11	17.60	17.65	17.65	+0.60	10	7462
10:42:06	17.60	17.65	17.65	+0.60	3	7452
10:41:55	17.60	17.65	17.60	+0.55	8	7449
10:41:53	17.60	17.65	17.65	+0.60	2	7441
10:41:51	17.60	17.65	17.60	+0.55	3	7439
10:41:37	17.65	17.70	17.65	+0.60	3	7436
10:41:32	17.65	17.70	17.65	+0.60	1	7433
10:41:31	17.65	17.70	17.65	+0.60	3	7432
10:41:27	17.65	17.70	17.65	+0.60	1	7429
10:41:27	17.65	17.70	17.65	+0.60	1	7428
10:41:26	17.65	17.70	17.65	+0.60	1	7427
10:41:23	17.65	17.70	17.65	+0.60	1	7426
10:41:22	17.65	17.70	17.65	+0.60	22	7425
10:41:15	17.65	17.70	17.65	+0.60	5	7403
10:41:14	17.65	17.70	17.70	+0.65	30	7398
10:41:09	17.65	17.70	17.70	+0.65	1	7368
10:41:08	17.65	17.70	17.70	+0.65	5	7367
10:40:49	17.65	17.70	17.70	+0.65	2	7362
10:40:44	17.65	17.70	17.70	+0.65	1	7360
10:40:40	17.65	17.70	17.70	+0.65	5	7359
10:40:39	17.65	17.70	17.70	+0.65	1	7354
10:40:37	17.65	17.70	17.70	+0.65	10	7353
10:40:36	17.65	17.70	17.70	+0.65	2	7343
10:40:33	17.65	17.70	17.70	+0.65	1	7341
10:40:31	17.65	17.70	17.70	+0.65	3	7340
10:40:31	17.65	17.70	17.70	+0.65	1	7337
10:40:24	17.65	17.70	17.70	+0.65	5	7336
10:40:24	17.70	17.75	17.70	+0.65	12	7331
10:40:11	17.60	17.70	17.75	+0.70	13	7319
10:40:11	17.60	17.70	17.70	+0.65	7	7306
10:40:10	17.60	17.70	17.70	+0.65	1	7299
10:40:10	17.60	17.65	17.70	+0.65	31	7298
10:40:10	17.60	17.65	17.65	+0.60	29	7267
10:40:08	17.60	17.65	17.65	+0.60	1	7238
10:40:04	17.60	17.65	17.60	+0.55	1	7237
10:40:03	17.60	17.65	17.65	+0.60	10	7236
10:39:42	17.60	17.65	17.65	+0.60	5	7226
10:39:42	17.60	17.65	17.60	+0.55	7	7221
10:39:40	17.60	17.65	17.60	+0.55	1	7214
10:39:40	17.60	17.65	17.60	+0.55	1	7213
10:39:37	17.60	17.65	17.60	+0.55	1	7212
10:39:36	17.60	17.65	17.60	+0.55	1	7211
10:39:32	17.60	17.65	17.60	+0.55	1	7210
10:39:29	17.60	17.65	17.60	+0.55	2	7209
10:39:18	17.60	17.65	17.60	+0.55	1	7207
10:39:14	17.60	17.65	17.65	+0.60	1	7206
10:39:14	17.60	17.65	17.65	+0.60	9	7205
10:39:13	17.60	17.65	17.60	+0.55	3	7196
10:39:10	17.60	17.65	17.65	+0.60	10	7193
10:39:05	17.60	17.65	17.60	+0.55	1	7183
10:39:02	17.60	17.65	17.60	+0.55	1	7182
10:38:58	17.60	17.65	17.65	+0.60	1	7181
10:38:45	17.60	17.65	17.65	+0.60	1	7180
10:38:45	17.60	17.65	17.65	+0.60	1	7179
10:38:44	17.60	17.65	17.65	+0.60	3	7178
10:38:42	17.60	17.65	17.60	+0.55	1	7175
10:38:31	17.60	17.65	17.65	+0.60	2	7174
10:38:30	17.65	17.70	17.65	+0.60	10	7172
10:38:30	17.65	17.70	17.65	+0.60	4	7162
10:38:30	17.55	17.60	17.65	+0.60	50	7158
10:38:30	17.55	17.60	17.60	+0.55	1	7108
10:38:27	17.60	17.65	17.60	+0.55	4	7107
10:38:26	17.60	17.65	17.60	+0.55	1	7103
10:38:26	17.60	17.65	17.60	+0.55	2	7102
10:38:26	17.60	17.65	17.60	+0.55	2	7100
10:38:21	17.60	17.65	17.60	+0.55	17	7098
10:38:21	17.60	17.65	17.65	+0.60	1	7081
10:38:14	17.60	17.65	17.65	+0.60	1	7080
10:38:05	17.60	17.65	17.65	+0.60	2	7079
10:37:56	17.65	17.70	17.65	+0.60	10	7077
10:37:52	17.65	17.70	17.65	+0.60	1	7067
10:37:49	17.65	17.70	17.70	+0.65	2	7066
10:37:49	17.65	17.70	17.70	+0.65	1	7064
10:37:48	17.65	17.70	17.65	+0.60	5	7063
10:37:48	17.65	17.70	17.65	+0.60	2	7058
10:37:48	17.65	17.70	17.65	+0.60	13	7056
10:37:47	17.70	17.75	17.70	+0.65	40	7043
10:37:44	17.70	17.75	17.75	+0.70	1	7003
10:37:44	17.70	17.75	17.75	+0.70	1	7002
10:37:44	17.70	17.75	17.75	+0.70	1	7001
10:37:43	17.70	17.75	17.70	+0.65	6	7000
10:37:42	17.70	17.75	17.75	+0.70	1	6994
10:37:41	17.70	17.75	17.75	+0.70	3	6993
10:37:39	17.75	17.80	17.75	+0.70	4	6990
10:37:39	17.70	17.75	17.75	+0.70	1	6986
10:37:37	17.70	17.80	17.80	+0.75	1	6985
10:37:37	17.70	17.75	17.80	+0.75	7	6984
10:37:37	17.70	17.75	17.75	+0.70	3	6977
10:37:35	17.70	17.75	17.75	+0.70	12	6974
10:37:34	17.70	17.75	17.75	+0.70	3	6962
10:37:34	17.70	17.80	17.80	+0.75	1	6959
10:37:34	17.75	17.80	17.75	+0.70	1	6958
10:37:34	17.75	17.80	17.75	+0.70	1	6957
10:37:34	17.75	17.80	17.75	+0.70	6	6956
10:37:34	17.70	17.75	17.75	+0.70	4	6950
10:37:34	17.70	17.75	17.75	+0.70	4	6946
10:37:33	17.70	17.75	17.75	+0.70	1	6942
10:37:33	17.70	17.75	17.75	+0.70	1	6941
10:37:33	17.70	17.75	17.75	+0.70	1	6940
10:37:32	17.70	17.75	17.75	+0.70	5	6939
10:37:31	17.70	17.75	17.75	+0.70	2	6934
10:37:31	17.70	17.75	17.75	+0.70	11	6932
10:37:30	17.70	17.75	17.75	+0.70	1	6921
10:37:30	17.75	17.80	17.75	+0.70	2	6920
10:37:30	17.70	17.75	17.75	+0.70	3	6918
10:37:30	17.70	17.75	17.75	+0.70	1	6915
10:37:30	17.75	17.80	17.75	+0.70	1	6914
10:37:30	17.75	17.80	17.75	+0.70	6	6913
10:37:30	17.70	17.75	17.75	+0.70	8	6907
10:37:29	17.70	17.75	17.70	+0.65	1	6899
10:37:29	17.70	17.75	17.70	+0.65	1	6898
10:37:28	17.70	17.75	17.75	+0.70	5	6897
10:37:28	17.70	17.75	17.75	+0.70	1	6892
10:37:27	17.70	17.75	17.75	+0.70	2	6891
10:37:27	17.70	17.75	17.75	+0.70	1	6889
10:37:26	17.70	17.75	17.75	+0.70	10	6888
10:37:26	17.70	17.75	17.75	+0.70	14	6878
10:37:26	17.70	17.75	17.75	+0.70	2	6864
10:37:26	17.70	17.75	17.75	+0.70	9	6862
10:37:25	17.70	17.75	17.70	+0.65	6	6853
10:37:24	17.70	17.75	17.75	+0.70	30	6847
10:37:23	17.70	17.75	17.75	+0.70	50	6817
10:37:21	17.70	17.75	17.70	+0.65	2	6767
10:37:21	17.70	17.75	17.75	+0.70	10	6765
10:37:20	17.70	17.75	17.70	+0.65	5	6755
10:37:20	17.70	17.75	17.75	+0.70	4	6750
10:37:19	17.70	17.75	17.70	+0.65	1	6746
10:37:17	17.70	17.75	17.70	+0.65	1	6745
10:37:15	17.70	17.75	17.70	+0.65	1	6744
10:37:13	17.70	17.75	17.70	+0.65	1	6743
10:37:09	17.70	17.75	17.70	+0.65	1	6742
10:37:08	17.70	17.75	17.75	+0.70	2	6741
10:37:07	17.70	17.75	17.75	+0.70	1	6739
10:37:06	17.70	17.75	17.70	+0.65	1	6738
10:37:05	17.70	17.75	17.75	+0.70	1	6737
10:37:05	17.70	17.75	17.70	+0.65	1	6736
10:37:04	17.70	17.75	17.75	+0.70	3	6735
10:37:04	17.70	17.75	17.70	+0.65	10	6732
10:37:03	17.70	17.75	17.70	+0.65	1	6722
10:37:03	17.70	17.75	17.75	+0.70	1	6721
10:37:01	17.70	17.75	17.70	+0.65	2	6720
10:37:01	17.70	17.75	17.75	+0.70	1	6718
10:36:58	17.70	17.75	17.75	+0.70	10	6717
10:36:57	17.70	17.75	17.75	+0.70	10	6707
10:36:57	17.70	17.75	17.70	+0.65	1	6697
10:36:55	17.70	17.75	17.75	+0.70	4	6696
10:36:55	17.70	17.75	17.70	+0.65	1	6692
10:36:53	17.70	17.75	17.75	+0.70	1	6691
10:36:52	17.70	17.75	17.70	+0.65	2	6690
10:36:52	17.70	17.75	17.75	+0.70	1	6688
10:36:51	17.70	17.75	17.70	+0.65	10	6687
10:36:50	17.70	17.75	17.75	+0.70	1	6677
10:36:50	17.70	17.75	17.75	+0.70	2	6676
10:36:49	17.70	17.75	17.75	+0.70	1	6674
10:36:48	17.70	17.75	17.75	+0.70	1	6673
10:36:48	17.70	17.75	17.75	+0.70	1	6672
10:36:48	17.70	17.75	17.75	+0.70	1	6671
10:36:47	17.70	17.75	17.70	+0.65	10	6670
10:36:47	17.70	17.75	17.75	+0.70	9	6660
10:36:47	17.70	17.75	17.75	+0.70	2	6651
10:36:46	17.70	17.75	17.75	+0.70	1	6649
10:36:46	17.70	17.75	17.75	+0.70	10	6648
10:36:46	17.70	17.75	17.75	+0.70	1	6638
10:36:46	17.70	17.75	17.75	+0.70	1	6637
10:36:45	17.70	17.75	17.75	+0.70	1	6636
10:36:45	17.70	17.75	17.75	+0.70	10	6635
10:36:44	17.70	17.75	17.75	+0.70	1	6625
10:36:43	17.70	17.75	17.75	+0.70	1	6624
10:36:42	17.70	17.75	17.75	+0.70	2	6623
10:36:41	17.70	17.75	17.70	+0.65	5	6621
10:36:41	17.70	17.75	17.75	+0.70	1	6616
10:36:41	17.70	17.75	17.75	+0.70	31	6615
10:36:40	17.70	17.75	17.75	+0.70	1	6584
10:36:40	17.70	17.75	17.75	+0.70	1	6583
10:36:40	17.70	17.75	17.75	+0.70	1	6582
10:36:39	17.65	17.70	17.70	+0.65	92	6581
10:36:39	17.65	17.70	17.70	+0.65	8	6489
10:36:39	17.65	17.70	17.70	+0.65	29	6481
10:36:39	17.65	17.70	17.70	+0.65	50	6452
10:36:38	17.65	17.70	17.70	+0.65	1	6402
10:36:38	17.65	17.70	17.70	+0.65	1	6401
10:36:38	17.60	17.65	17.65	+0.60	275	6400
10:36:38	17.60	17.65	17.65	+0.60	4	6125
10:36:36	17.60	17.65	17.60	+0.55	1	6121
10:36:35	17.60	17.65	17.60	+0.55	1	6120
10:36:33	17.60	17.65	17.60	+0.55	4	6119
10:36:21	17.60	17.65	17.60	+0.55	3	6115
10:36:19	17.60	17.65	17.60	+0.55	1	6112
10:36:13	17.60	17.65	17.60	+0.55	2	6111
10:36:11	17.55	17.60	17.60	+0.55	133	6109
10:36:11	17.55	17.60	17.60	+0.55	50	5976
10:36:08	17.55	17.60	17.55	+0.50	5	5926
10:36:06	17.55	17.60	17.55	+0.50	1	5921
10:36:06	17.50	17.55	17.60	+0.55	49	5920
10:36:06	17.50	17.55	17.55	+0.50	1	5871
10:36:04	17.55	17.60	17.55	+0.50	1	5870
10:36:03	17.55	17.60	17.55	+0.50	1	5869
10:36:03	17.55	17.60	17.55	+0.50	12	5868
10:36:00	17.55	17.60	17.55	+0.50	1	5856
10:35:53	17.50	17.55	17.55	+0.50	1	5855
10:35:53	17.50	17.60	17.60	+0.55	1	5854
10:35:51	17.55	17.60	17.55	+0.50	2	5853
10:35:51	17.55	17.60	17.55	+0.50	1	5851
10:35:43	17.55	17.60	17.60	+0.55	2	5850
10:35:41	17.55	17.60	17.60	+0.55	1	5848
10:35:39	17.55	17.60	17.55	+0.50	1	5847
10:35:38	17.55	17.60	17.55	+0.50	2	5846
10:35:36	17.55	17.60	17.55	+0.50	1	5844
10:35:35	17.55	17.60	17.55	+0.50	1	5843
10:35:34	17.55	17.60	17.55	+0.50	1	5842
10:35:33	17.55	17.60	17.55	+0.50	1	5841
10:35:33	17.55	17.60	17.55	+0.50	1	5840
10:35:31	17.55	17.60	17.55	+0.50	1	5839
10:35:30	17.55	17.60	17.55	+0.50	2	5838
10:35:24	17.55	17.60	17.60	+0.55	1	5836
10:35:21	17.55	17.60	17.60	+0.55	10	5835
10:35:19	17.55	17.60	17.60	+0.55	2	5825
10:35:17	17.55	17.60	17.60	+0.55	2	5823
10:35:17	17.55	17.60	17.55	+0.50	5	5821
10:35:17	17.55	17.60	17.60	+0.55	10	5816
10:35:17	17.55	17.60	17.55	+0.50	2	5806
10:35:17	17.55	17.60	17.60	+0.55	10	5804
10:35:07	17.55	17.60	17.60	+0.55	5	5794
10:35:04	17.55	17.60	17.60	+0.55	2	5789
10:35:03	17.55	17.60	17.55	+0.50	1	5787
10:35:01	17.55	17.60	17.55	+0.50	1	5786
10:35:01	17.55	17.60	17.55	+0.50	3	5785
10:34:58	17.55	17.60	17.60	+0.55	2	5782
10:34:55	17.55	17.60	17.55	+0.50	3	5780
10:34:54	17.55	17.60	17.55	+0.50	1	5777
10:34:54	17.55	17.60	17.55	+0.50	1	5776
10:34:53	17.55	17.60	17.55	+0.50	3	5775
10:34:52	17.55	17.60	17.55	+0.50	2	5772
10:34:50	17.55	17.60	17.55	+0.50	3	5770
10:34:50	17.55	17.60	17.55	+0.50	1	5767
10:34:48	17.55	17.60	17.55	+0.50	1	5766
10:34:44	17.55	17.60	17.55	+0.50	1	5765
10:34:44	17.50	17.55	17.55	+0.50	17	5764
10:34:36	17.50	17.55	17.55	+0.50	1	5747
10:34:32	17.50	17.55	17.55	+0.50	10	5746
10:34:32	17.50	17.55	17.50	+0.45	6	5736
10:34:32	17.50	17.55	17.50	+0.45	1	5730
10:34:30	17.50	17.55	17.50	+0.45	1	5729
10:34:26	17.50	17.55	17.55	+0.50	1	5728
10:34:16	17.55	17.60	17.55	+0.50	4	5727
10:34:12	17.50	17.55	17.55	+0.50	1	5723
10:34:11	17.50	17.55	17.55	+0.50	1	5722
10:34:09	17.50	17.55	17.55	+0.50	1	5721
10:34:01	17.55	17.60	17.55	+0.50	4	5720
10:33:57	17.55	17.60	17.55	+0.50	1	5716
10:33:53	17.55	17.60	17.55	+0.50	1	5715
10:33:50	17.55	17.60	17.55	+0.50	1	5714
10:33:47	17.50	17.55	17.55	+0.50	4	5713
10:33:43	17.55	17.60	17.55	+0.50	22	5709
10:33:39	17.55	17.60	17.60	+0.55	1	5687
10:33:27	17.55	17.60	17.60	+0.55	5	5686
10:33:22	17.55	17.60	17.60	+0.55	1	5681
10:33:22	17.55	17.60	17.60	+0.55	1	5680
10:33:21	17.55	17.60	17.60	+0.55	4	5679
10:33:21	17.55	17.60	17.60	+0.55	11	5675
10:33:21	17.55	17.60	17.60	+0.55	4	5664
10:33:20	17.55	17.60	17.60	+0.55	4	5660
10:33:20	17.55	17.60	17.60	+0.55	2	5656
10:33:20	17.55	17.60	17.60	+0.55	1	5654
10:33:20	17.45	17.55	17.55	+0.50	114	5653
10:33:20	17.45	17.55	17.55	+0.50	25	5539
10:33:20	17.40	17.45	17.50	+0.45	140	5514
10:33:20	17.40	17.45	17.45	+0.40	45	5374
10:32:58	17.40	17.45	17.40	+0.35	1	5329
10:32:52	17.40	17.45	17.45	+0.40	1	5328
10:32:36	17.40	17.45	17.45	+0.40	5	5327
10:32:23	17.40	17.45	17.45	+0.40	1	5322
10:32:20	17.45	17.50	17.45	+0.40	1	5321
10:32:08	17.40	17.50	17.50	+0.45	1	5320
10:32:05	17.45	17.50	17.45	+0.40	42	5319
10:32:00	17.45	17.50	17.45	+0.40	1	5277
10:31:36	17.45	17.50	17.45	+0.40	1	5276
10:31:34	17.45	17.50	17.45	+0.40	10	5275
10:31:34	17.45	17.50	17.50	+0.45	2	5265
10:31:04	17.45	17.50	17.45	+0.40	10	5263
10:30:54	17.45	17.50	17.50	+0.45	1	5253
10:30:39	17.45	17.50	17.50	+0.45	1	5252
10:30:38	17.45	17.50	17.50	+0.45	2	5251
10:30:31	17.45	17.50	17.50	+0.45	1	5249
10:29:51	17.45	17.55	17.55	+0.50	1	5248
10:29:50	17.45	17.50	17.55	+0.50	2	5247
10:29:50	17.45	17.50	17.50	+0.45	3	5245
10:29:39	17.45	17.50	17.50	+0.45	1	5242
10:29:36	17.45	17.50	17.50	+0.45	5	5241
10:29:32	17.45	17.50	17.50	+0.45	12	5236
10:29:13	17.45	17.50	17.50	+0.45	1	5224
10:29:10	17.45	17.50	17.50	+0.45	5	5223
10:28:57	17.45	17.50	17.50	+0.45	4	5218
10:28:57	17.45	17.50	17.50	+0.45	3	5214
10:28:46	17.45	17.50	17.50	+0.45	5	5211
10:28:44	17.45	17.50	17.50	+0.45	4	5206
10:28:42	17.45	17.50	17.50	+0.45	2	5202
10:28:36	17.45	17.50	17.50	+0.45	1	5200
10:28:35	17.45	17.50	17.50	+0.45	2	5199
10:28:35	17.45	17.50	17.50	+0.45	2	5197
10:28:32	17.45	17.50	17.50	+0.45	1	5195
10:28:32	17.45	17.50	17.50	+0.45	50	5194
10:28:30	17.45	17.50	17.50	+0.45	2	5144
10:28:30	17.45	17.50	17.50	+0.45	1	5142
10:28:27	17.45	17.50	17.50	+0.45	10	5141
10:28:08	17.45	17.50	17.50	+0.45	1	5131
10:28:03	17.45	17.50	17.50	+0.45	5	5130
10:27:56	17.45	17.50	17.50	+0.45	2	5125
10:27:46	17.45	17.50	17.50	+0.45	2	5123
10:27:42	17.45	17.50	17.50	+0.45	10	5121
10:27:24	17.45	17.50	17.50	+0.45	1	5111
10:27:21	17.45	17.50	17.50	+0.45	2	5110
10:27:20	17.45	17.50	17.50	+0.45	1	5108
10:27:17	17.45	17.50	17.50	+0.45	2	5107
10:27:14	17.45	17.50	17.45	+0.40	1	5105
10:27:10	17.45	17.50	17.50	+0.45	1	5104
10:27:10	17.40	17.45	17.45	+0.40	10	5103
10:27:09	17.40	17.45	17.45	+0.40	1	5093
10:27:03	17.40	17.45	17.40	+0.35	1	5092
10:27:02	17.40	17.45	17.45	+0.40	1	5091
10:26:58	17.40	17.45	17.45	+0.40	1	5090
10:26:43	17.40	17.45	17.45	+0.40	2	5089
10:26:40	17.40	17.45	17.45	+0.40	3	5087
10:26:32	17.45	17.50	17.45	+0.40	27	5084
10:26:32	17.45	17.50	17.45	+0.40	8	5057
10:26:25	17.45	17.50	17.50	+0.45	1	5049
10:26:04	17.35	17.45	17.45	+0.40	18	5048
10:26:01	17.35	17.45	17.45	+0.40	1	5030
10:25:59	17.35	17.45	17.45	+0.40	30	5029
10:25:55	17.40	17.45	17.40	+0.35	1	4999
10:25:40	17.35	17.40	17.40	+0.35	2	4998
10:25:32	17.35	17.40	17.40	+0.35	10	4996
10:25:03	17.35	17.40	17.40	+0.35	2	4986
10:24:55	17.35	17.40	17.35	+0.30	1	4984
10:24:26	17.35	17.40	17.35	+0.30	1	4983
10:24:21	17.35	17.40	17.40	+0.35	1	4982
10:24:16	17.35	17.40	17.40	+0.35	1	4981
10:24:02	17.35	17.40	17.40	+0.35	1	4980
10:24:00	17.35	17.40	17.35	+0.30	2	4979
10:23:43	17.35	17.40	17.45	+0.40	5	4977
10:23:43	17.35	17.40	17.40	+0.35	25	4972
10:23:33	17.35	17.40	17.35	+0.30	1	4947
10:23:21	17.35	17.40	17.40	+0.35	10	4946
10:23:00	17.35	17.40	17.35	+0.30	14	4936
10:22:35	17.35	17.40	17.35	+0.30	2	4922
10:22:33	17.35	17.40	17.40	+0.35	1	4920
10:22:30	17.35	17.40	17.40	+0.35	1	4919
10:22:30	17.35	17.40	17.40	+0.35	1	4918
10:22:26	17.40	17.45	17.40	+0.35	2	4917
10:22:26	17.35	17.40	17.40	+0.35	13	4915
10:22:08	17.35	17.40	17.40	+0.35	1	4902
10:21:56	17.35	17.40	17.40	+0.35	1	4901
10:21:42	17.35	17.40	17.40	+0.35	1	4900
10:21:37	17.35	17.40	17.40	+0.35	1	4899
10:21:34	17.35	17.40	17.40	+0.35	1	4898
10:21:03	17.35	17.45	17.45	+0.40	1	4897
10:20:58	17.40	17.45	17.40	+0.35	7	4896
10:20:33	17.35	17.45	17.45	+0.40	1	4889
10:20:28	17.40	17.45	17.40	+0.35	19	4888
10:20:28	17.35	17.40	17.40	+0.35	6	4869
10:20:24	17.35	17.40	17.40	+0.35	1	4863
10:20:00	17.35	17.40	17.35	+0.30	1	4862
10:19:50	17.40	17.45	17.40	+0.35	4	4861
10:19:50	17.40	17.45	17.40	+0.35	1	4857
10:19:32	17.40	17.45	17.40	+0.35	12	4856
10:19:32	17.35	17.40	17.40	+0.35	38	4844
10:19:30	17.35	17.40	17.35	+0.30	1	4806
10:19:12	17.35	17.40	17.35	+0.30	1	4805
10:19:10	17.35	17.40	17.35	+0.30	1	4804
10:19:07	17.35	17.40	17.35	+0.30	2	4803
10:18:45	17.35	17.40	17.35	+0.30	11	4801
10:18:45	17.35	17.40	17.35	+0.30	1	4790
10:18:17	17.35	17.40	17.35	+0.30	49	4789
10:18:16	17.40	17.45	17.40	+0.35	1	4740
10:18:12	17.35	17.40	17.40	+0.35	1	4739
10:18:01	17.40	17.45	17.40	+0.35	15	4738
10:18:01	17.35	17.40	17.40	+0.35	3	4723
10:17:59	17.35	17.40	17.40	+0.35	1	4720
10:17:55	17.35	17.40	17.40	+0.35	1	4719
10:17:52	17.35	17.40	17.40	+0.35	5	4718
10:17:51	17.35	17.40	17.40	+0.35	5	4713
10:17:48	17.35	17.40	17.40	+0.35	5	4708
10:17:31	17.35	17.40	17.40	+0.35	1	4703
10:17:27	17.35	17.40	17.40	+0.35	1	4702
10:17:21	17.35	17.40	17.40	+0.35	2	4701
10:17:21	17.35	17.40	17.40	+0.35	10	4699
10:17:15	17.35	17.40	17.40	+0.35	1	4689
10:17:14	17.35	17.40	17.40	+0.35	1	4688
10:16:40	17.35	17.40	17.40	+0.35	5	4687
10:16:32	17.35	17.40	17.40	+0.35	1	4682
10:16:29	17.35	17.40	17.40	+0.35	1	4681
10:16:23	17.35	17.40	17.40	+0.35	1	4680
10:15:41	17.35	17.40	17.35	+0.30	1	4679
10:15:26	17.35	17.40	17.35	+0.30	2	4678
10:15:16	17.35	17.40	17.35	+0.30	12	4676
10:15:11	17.35	17.40	17.35	+0.30	10	4664
10:14:52	17.35	17.40	17.35	+0.30	3	4654
10:14:51	17.35	17.40	17.40	+0.35	3	4651
10:14:49	17.35	17.40	17.35	+0.30	20	4648
10:14:38	17.35	17.40	17.35	+0.30	3	4628
10:14:38	17.35	17.40	17.35	+0.30	9	4625
10:14:38	17.35	17.40	17.35	+0.30	25	4616
10:14:29	17.35	17.40	17.35	+0.30	6	4591
10:14:29	17.35	17.40	17.35	+0.30	4	4585
10:14:29	17.40	17.45	17.40	+0.35	91	4581
10:14:22	17.40	17.45	17.45	+0.40	1	4490
10:14:02	17.40	17.45	17.45	+0.40	1	4489
10:14:02	17.40	17.45	17.45	+0.40	2	4488
10:13:59	17.40	17.45	17.45	+0.40	2	4486
10:13:54	17.40	17.45	17.45	+0.40	2	4484
10:13:52	17.40	17.45	17.45	+0.40	1	4482
10:13:51	17.40	17.45	17.45	+0.40	3	4481
10:13:51	17.40	17.45	17.45	+0.40	3	4478
10:13:43	17.40	17.45	17.45	+0.40	3	4475
10:13:41	17.40	17.45	17.45	+0.40	1	4472
10:13:38	17.40	17.45	17.45	+0.40	5	4471
10:13:35	17.40	17.45	17.45	+0.40	1	4466
10:13:32	17.40	17.45	17.45	+0.40	1	4465
10:13:28	17.40	17.45	17.45	+0.40	2	4464
10:13:22	17.40	17.45	17.45	+0.40	5	4462
10:13:20	17.40	17.45	17.45	+0.40	1	4457
10:13:12	17.40	17.45	17.45	+0.40	10	4456
10:13:06	17.40	17.45	17.45	+0.40	5	4446
10:12:54	17.40	17.45	17.40	+0.35	25	4441
10:12:48	17.40	17.45	17.45	+0.40	1	4416
10:12:45	17.40	17.45	17.45	+0.40	1	4415
10:12:42	17.40	17.45	17.45	+0.40	2	4414
10:12:37	17.40	17.45	17.45	+0.40	1	4412
10:12:34	17.40	17.45	17.45	+0.40	3	4411
10:12:28	17.40	17.45	17.45	+0.40	1	4408
10:12:25	17.40	17.45	17.45	+0.40	10	4407
10:12:16	17.40	17.45	17.45	+0.40	1	4397
10:12:06	17.45	17.50	17.45	+0.40	1	4396
10:12:06	17.45	17.50	17.45	+0.40	1	4395
10:12:00	17.45	17.50	17.45	+0.40	1	4394
10:11:59	17.40	17.45	17.45	+0.40	1	4393
10:11:58	17.40	17.45	17.40	+0.35	9	4392
10:11:58	17.40	17.45	17.45	+0.40	10	4383
10:11:53	17.40	17.45	17.45	+0.40	5	4373
10:11:50	17.40	17.45	17.45	+0.40	5	4368
10:11:49	17.40	17.45	17.45	+0.40	1	4363
10:11:45	17.40	17.45	17.45	+0.40	1	4362
10:11:43	17.40	17.45	17.45	+0.40	1	4361
10:11:41	17.40	17.45	17.45	+0.40	1	4360
10:11:40	17.40	17.45	17.45	+0.40	1	4359
10:11:40	17.40	17.45	17.45	+0.40	1	4358
10:11:39	17.40	17.45	17.45	+0.40	6	4357
10:11:39	17.40	17.45	17.45	+0.40	1	4351
10:11:37	17.40	17.45	17.45	+0.40	2	4350
10:11:35	17.40	17.45	17.45	+0.40	5	4348
10:11:33	17.40	17.45	17.45	+0.40	1	4343
10:11:23	17.45	17.50	17.45	+0.40	2	4342
10:11:17	17.45	17.50	17.45	+0.40	44	4340
10:11:17	17.45	17.50	17.45	+0.40	2	4296
10:11:01	17.45	17.50	17.50	+0.45	1	4294
10:10:59	17.45	17.50	17.45	+0.40	1	4293
10:10:56	17.45	17.50	17.45	+0.40	1	4292
10:10:45	17.45	17.50	17.45	+0.40	1	4291
10:10:40	17.45	17.50	17.50	+0.45	5	4290
10:10:36	17.45	17.50	17.50	+0.45	1	4285
10:10:26	17.45	17.50	17.50	+0.45	1	4284
10:10:24	17.45	17.50	17.50	+0.45	1	4283
10:10:21	17.45	17.50	17.50	+0.45	5	4282
10:10:17	17.45	17.50	17.50	+0.45	1	4277
10:10:17	17.45	17.50	17.45	+0.40	2	4276
10:10:10	17.50	17.55	17.50	+0.45	1	4274
10:10:10	17.45	17.50	17.50	+0.45	2	4273
10:10:07	17.50	17.55	17.50	+0.45	1	4271
10:10:07	17.45	17.50	17.50	+0.45	1	4270
10:10:07	17.45	17.50	17.50	+0.45	1	4269
10:10:02	17.45	17.50	17.50	+0.45	2	4268
10:10:01	17.45	17.50	17.50	+0.45	1	4266
10:10:00	17.45	17.55	17.55	+0.50	1	4265
10:10:00	17.50	17.55	17.50	+0.45	5	4264
10:09:58	17.45	17.50	17.55	+0.50	1	4259
10:09:58	17.45	17.50	17.50	+0.45	1	4258
10:09:57	17.50	17.55	17.50	+0.45	1	4257
10:09:57	17.45	17.50	17.50	+0.45	2	4256
10:09:57	17.45	17.50	17.50	+0.45	1	4254
10:09:55	17.45	17.50	17.50	+0.45	1	4253
10:09:53	17.45	17.50	17.50	+0.45	5	4252
10:09:50	17.45	17.50	17.50	+0.45	1	4247
10:09:44	17.50	17.55	17.50	+0.45	5	4246
10:09:44	17.45	17.50	17.50	+0.45	2	4241
10:09:39	17.50	17.55	17.50	+0.45	19	4239
10:09:39	17.50	17.55	17.50	+0.45	1	4220
10:09:38	17.50	17.55	17.50	+0.45	1	4219
10:09:37	17.50	17.55	17.50	+0.45	1	4218
10:09:37	17.50	17.55	17.50	+0.45	10	4217
10:09:35	17.50	17.55	17.50	+0.45	18	4207
10:09:29	17.50	17.55	17.50	+0.45	1	4189
10:09:27	17.50	17.55	17.50	+0.45	5	4188
10:09:27	17.50	17.55	17.50	+0.45	1	4183
10:09:27	17.50	17.55	17.50	+0.45	1	4182
10:09:20	17.50	17.55	17.50	+0.45	1	4181
10:09:11	17.50	17.55	17.50	+0.45	1	4180
10:09:10	17.50	17.55	17.50	+0.45	1	4179
10:09:10	17.50	17.55	17.55	+0.50	2	4178
10:09:08	17.50	17.55	17.50	+0.45	1	4176
10:09:02	17.50	17.60	17.50	+0.45	2	4175
10:09:02	17.55	17.60	17.55	+0.50	5	4173
10:09:01	17.50	17.60	17.60	+0.55	5	4168
10:08:58	17.50	17.55	17.55	+0.50	1	4163
10:08:58	17.50	17.55	17.55	+0.50	3	4162
10:08:57	17.50	17.55	17.55	+0.50	2	4159
10:08:53	17.50	17.55	17.55	+0.50	1	4157
10:08:53	17.50	17.55	17.55	+0.50	1	4156
10:08:53	17.50	17.60	17.50	+0.45	1	4155
10:08:52	17.50	17.60	17.60	+0.55	2	4154
10:08:52	17.50	17.55	17.55	+0.50	1	4152
10:08:49	17.50	17.55	17.55	+0.50	5	4151
10:08:44	17.50	17.55	17.50	+0.45	20	4146
10:08:42	17.50	17.55	17.55	+0.50	1	4126
10:08:39	17.50	17.55	17.55	+0.50	1	4125
10:08:39	17.50	17.55	17.55	+0.50	2	4124
10:08:34	17.50	17.55	17.55	+0.50	1	4122
10:08:33	17.50	17.55	17.50	+0.45	1	4121
10:08:23	17.50	17.60	17.50	+0.45	1	4120
10:08:23	17.50	17.55	17.55	+0.50	1	4119
10:08:21	17.50	17.60	17.60	+0.55	6	4118
10:08:19	17.50	17.60	17.60	+0.55	1	4112
10:08:15	17.50	17.60	17.50	+0.45	2	4111
10:08:14	17.55	17.60	17.55	+0.50	1	4109
10:08:12	17.55	17.60	17.55	+0.50	1	4108
10:08:12	17.55	17.60	17.55	+0.50	9	4107
10:08:11	17.50	17.55	17.55	+0.50	1	4098
10:08:09	17.55	17.60	17.55	+0.50	1	4097
10:08:07	17.50	17.60	17.50	+0.45	1	4096
10:08:07	17.50	17.55	17.55	+0.50	1	4095
10:08:06	17.50	17.55	17.55	+0.50	3	4094
10:08:04	17.50	17.55	17.55	+0.50	20	4091
10:08:02	17.50	17.55	17.55	+0.50	4	4071
10:07:53	17.50	17.55	17.55	+0.50	1	4067
10:07:52	17.50	17.55	17.50	+0.45	1	4066
10:07:50	17.50	17.55	17.55	+0.50	1	4065
10:07:49	17.50	17.55	17.55	+0.50	3	4064
10:07:48	17.50	17.55	17.50	+0.45	3	4061
10:07:47	17.50	17.55	17.55	+0.50	3	4058
10:07:46	17.50	17.55	17.55	+0.50	2	4055
10:07:45	17.50	17.55	17.55	+0.50	1	4053
10:07:43	17.50	17.55	17.50	+0.45	1	4052
10:07:41	17.50	17.55	17.55	+0.50	1	4051
10:07:41	17.50	17.55	17.50	+0.45	1	4050
10:07:41	17.50	17.55	17.50	+0.45	1	4049
10:07:41	17.50	17.55	17.50	+0.45	1	4048
10:07:41	17.50	17.55	17.50	+0.45	1	4047
10:07:41	17.50	17.55	17.50	+0.45	1	4046
10:07:41	17.50	17.55	17.50	+0.45	2	4045
10:07:40	17.50	17.55	17.55	+0.50	1	4043
10:07:39	17.50	17.55	17.55	+0.50	1	4042
10:07:38	17.50	17.55	17.55	+0.50	2	4041
10:07:37	17.50	17.55	17.55	+0.50	10	4039
10:07:35	17.50	17.55	17.55	+0.50	1	4029
10:07:35	17.55	17.60	17.55	+0.50	27	4028
10:07:35	17.55	17.60	17.55	+0.50	1	4001
10:07:34	17.55	17.60	17.60	+0.55	1	4000
10:07:33	17.55	17.60	17.55	+0.50	3	3999
10:07:28	17.55	17.60	17.55	+0.50	1	3996
10:07:27	17.55	17.60	17.55	+0.50	2	3995
10:07:27	17.55	17.60	17.55	+0.50	1	3993
10:07:25	17.55	17.60	17.60	+0.55	3	3992
10:07:23	17.55	17.60	17.60	+0.55	1	3989
10:07:20	17.60	17.65	17.60	+0.55	6	3988
10:07:20	17.60	17.65	17.60	+0.55	21	3982
10:07:19	17.60	17.65	17.60	+0.55	2	3961
10:07:17	17.60	17.65	17.60	+0.55	5	3959
10:07:15	17.60	17.65	17.60	+0.55	1	3954
10:07:13	17.60	17.65	17.60	+0.55	1	3953
10:07:12	17.60	17.65	17.60	+0.55	1	3952
10:07:12	17.60	17.65	17.65	+0.60	1	3951
10:07:11	17.60	17.65	17.65	+0.60	1	3950
10:07:11	17.60	17.65	17.60	+0.55	1	3949
10:07:08	17.60	17.65	17.60	+0.55	1	3948
10:07:07	17.60	17.65	17.60	+0.55	1	3947
10:07:07	17.60	17.65	17.65	+0.60	2	3946
10:07:05	17.60	17.65	17.60	+0.55	1	3944
10:07:02	17.60	17.65	17.65	+0.60	4	3943
10:07:01	17.60	17.65	17.60	+0.55	1	3939
10:07:00	17.60	17.65	17.60	+0.55	5	3938
10:07:00	17.60	17.65	17.65	+0.60	1	3933
10:06:58	17.60	17.65	17.60	+0.55	1	3932
10:06:58	17.60	17.65	17.60	+0.55	1	3931
10:06:55	17.60	17.65	17.60	+0.55	1	3930
10:06:54	17.60	17.65	17.65	+0.60	20	3929
10:06:51	17.55	17.60	17.60	+0.55	1	3909
10:06:49	17.55	17.65	17.65	+0.60	1	3908
10:06:49	17.55	17.65	17.65	+0.60	1	3907
10:06:48	17.55	17.65	17.65	+0.60	1	3906
10:06:48	17.55	17.65	17.65	+0.60	1	3905
10:06:47	17.55	17.65	17.65	+0.60	2	3904
10:06:46	17.55	17.65	17.65	+0.60	1	3902
10:06:46	17.60	17.65	17.60	+0.55	1	3901
10:06:46	17.60	17.65	17.60	+0.55	2	3900
10:06:46	17.60	17.65	17.60	+0.55	43	3898
10:06:45	17.60	17.65	17.65	+0.60	1	3855
10:06:45	17.60	17.65	17.60	+0.55	2	3854
10:06:44	17.60	17.65	17.65	+0.60	1	3852
10:06:43	17.60	17.65	17.65	+0.60	2	3851
10:06:42	17.65	17.70	17.65	+0.60	35	3849
10:06:42	17.65	17.70	17.65	+0.60	1	3814
10:06:42	17.65	17.70	17.65	+0.60	5	3813
10:06:41	17.65	17.70	17.65	+0.60	1	3808
10:06:41	17.65	17.70	17.65	+0.60	8	3807
10:06:41	17.65	17.70	17.65	+0.60	1	3799
10:06:40	17.60	17.65	17.70	+0.65	4	3798
10:06:40	17.60	17.65	17.65	+0.60	6	3794
10:06:39	17.60	17.65	17.65	+0.60	1	3788
10:06:39	17.60	17.65	17.65	+0.60	1	3787
10:06:38	17.60	17.65	17.65	+0.60	1	3786
10:06:38	17.60	17.65	17.65	+0.60	2	3785
10:06:38	17.60	17.65	17.60	+0.55	5	3783
10:06:37	17.65	17.70	17.65	+0.60	4	3778
10:06:37	17.60	17.65	17.65	+0.60	1	3774
10:06:37	17.60	17.65	17.65	+0.60	1	3773
10:06:37	17.60	17.65	17.65	+0.60	10	3772
10:06:37	17.65	17.70	17.65	+0.60	25	3762
10:06:37	17.60	17.65	17.65	+0.60	25	3737
10:06:36	17.60	17.65	17.65	+0.60	1	3712
10:06:34	17.60	17.65	17.65	+0.60	1	3711
10:06:34	17.65	17.70	17.65	+0.60	1	3710
10:06:34	17.60	17.65	17.65	+0.60	1	3709
10:06:33	17.60	17.65	17.65	+0.60	5	3708
10:06:33	17.60	17.65	17.65	+0.60	1	3703
10:06:33	17.60	17.65	17.65	+0.60	1	3702
10:06:33	17.60	17.65	17.65	+0.60	1	3701
10:06:32	17.60	17.65	17.65	+0.60	10	3700
10:06:31	17.60	17.65	17.65	+0.60	3	3690
10:06:31	17.60	17.65	17.65	+0.60	1	3687
10:06:31	17.60	17.65	17.65	+0.60	1	3686
10:06:31	17.60	17.65	17.65	+0.60	1	3685
10:06:30	17.65	17.70	17.65	+0.60	9	3684
10:06:30	17.60	17.65	17.65	+0.60	1	3675
10:06:29	17.60	17.65	17.70	+0.65	2	3674
10:06:29	17.60	17.65	17.65	+0.60	6	3672
10:06:27	17.65	17.70	17.65	+0.60	1	3666
10:06:27	17.65	17.70	17.65	+0.60	19	3665
10:06:26	17.65	17.70	17.65	+0.60	1	3646
10:06:24	17.65	17.70	17.70	+0.65	5	3645
10:06:23	17.65	17.70	17.70	+0.65	1	3640
10:06:23	17.65	17.70	17.65	+0.60	1	3639
10:06:23	17.65	17.70	17.65	+0.60	5	3638
10:06:23	17.65	17.70	17.65	+0.60	1	3633
10:06:22	17.65	17.70	17.70	+0.65	5	3632
10:06:22	17.65	17.70	17.65	+0.60	17	3627
10:06:22	17.60	17.65	17.65	+0.60	1	3610
10:06:22	17.60	17.65	17.65	+0.60	2	3609
10:06:22	17.65	17.70	17.65	+0.60	1	3607
10:06:22	17.60	17.65	17.65	+0.60	9	3606
10:06:22	17.60	17.65	17.65	+0.60	1	3597
10:06:21	17.60	17.65	17.65	+0.60	2	3596
10:06:21	17.60	17.65	17.65	+0.60	10	3594
10:06:20	17.60	17.65	17.65	+0.60	1	3584
10:06:20	17.60	17.65	17.65	+0.60	10	3583
10:06:19	17.60	17.65	17.65	+0.60	1	3573
10:06:17	17.60	17.70	17.70	+0.65	1	3572
10:06:16	17.60	17.65	17.70	+0.65	3	3571
10:06:16	17.60	17.65	17.65	+0.60	2	3568
10:06:16	17.60	17.65	17.65	+0.60	1	3566
10:06:16	17.60	17.65	17.65	+0.60	1	3565
10:06:16	17.65	17.70	17.65	+0.60	1	3564
10:06:16	17.65	17.70	17.65	+0.60	1	3563
10:06:16	17.65	17.70	17.65	+0.60	1	3562
10:06:15	17.60	17.65	17.65	+0.60	1	3561
10:06:15	17.60	17.65	17.65	+0.60	10	3560
10:06:15	17.60	17.65	17.65	+0.60	1	3550
10:06:15	17.60	17.65	17.65	+0.60	1	3549
10:06:15	17.60	17.65	17.65	+0.60	1	3548
10:06:15	17.60	17.65	17.65	+0.60	2	3547
10:06:14	17.60	17.65	17.65	+0.60	1	3545
10:06:14	17.60	17.65	17.65	+0.60	3	3544
10:06:14	17.60	17.65	17.65	+0.60	1	3541
10:06:14	17.60	17.65	17.65	+0.60	2	3540
10:06:14	17.60	17.65	17.65	+0.60	20	3538
10:06:13	17.60	17.65	17.65	+0.60	2	3518
10:06:12	17.65	17.70	17.65	+0.60	1	3516
10:06:12	17.60	17.70	17.70	+0.65	1	3515
10:06:12	17.65	17.70	17.65	+0.60	41	3514
10:06:12	17.65	17.70	17.65	+0.60	3	3473
10:06:12	17.60	17.65	17.65	+0.60	7	3470
10:06:11	17.60	17.65	17.65	+0.60	3	3463
10:06:11	17.60	17.65	17.65	+0.60	1	3460
10:06:10	17.65	17.70	17.65	+0.60	1	3459
10:06:10	17.65	17.70	17.65	+0.60	1	3458
10:06:10	17.65	17.70	17.65	+0.60	1	3457
10:06:10	17.60	17.70	17.70	+0.65	1	3456
10:06:10	17.65	17.70	17.65	+0.60	3	3455
10:06:10	17.60	17.65	17.65	+0.60	2	3452
10:06:09	17.60	17.65	17.65	+0.60	1	3450
10:06:09	17.60	17.65	17.65	+0.60	2	3449
10:06:09	17.60	17.65	17.65	+0.60	30	3447
10:06:09	17.60	17.65	17.65	+0.60	1	3417
10:06:09	17.60	17.65	17.65	+0.60	2	3416
10:06:09	17.60	17.65	17.65	+0.60	1	3414
10:06:08	17.60	17.65	17.65	+0.60	1	3413
10:06:08	17.60	17.65	17.65	+0.60	1	3412
10:06:08	17.60	17.65	17.65	+0.60	2	3411
10:06:07	17.60	17.65	17.60	+0.55	1	3409
10:06:07	17.60	17.65	17.65	+0.60	10	3408
10:06:06	17.60	17.65	17.65	+0.60	5	3398
10:06:06	17.60	17.65	17.65	+0.60	1	3393
10:06:06	17.60	17.65	17.65	+0.60	10	3392
10:06:06	17.60	17.65	17.65	+0.60	1	3382
10:06:06	17.60	17.65	17.65	+0.60	1	3381
10:06:06	17.60	17.65	17.65	+0.60	1	3380
10:06:05	17.60	17.65	17.65	+0.60	2	3379
10:06:05	17.60	17.65	17.65	+0.60	1	3377
10:06:05	17.60	17.65	17.65	+0.60	1	3376
10:06:04	17.60	17.65	17.60	+0.55	1	3375
10:06:04	17.60	17.65	17.60	+0.55	1	3374
10:06:04	17.60	17.65	17.60	+0.55	2	3373
10:06:04	17.60	17.65	17.65	+0.60	2	3371
10:06:04	17.60	17.65	17.65	+0.60	10	3369
10:06:03	17.60	17.65	17.60	+0.55	1	3359
10:06:03	17.60	17.65	17.65	+0.60	1	3358
10:06:02	17.60	17.65	17.60	+0.55	1	3357
10:06:01	17.60	17.65	17.60	+0.55	1	3356
10:06:01	17.55	17.60	17.60	+0.55	40	3355
10:06:00	17.55	17.60	17.60	+0.55	2	3315
10:06:00	17.55	17.60	17.60	+0.55	2	3313
10:05:59	17.55	17.60	17.60	+0.55	1	3311
10:05:59	17.55	17.60	17.60	+0.55	10	3310
10:05:57	17.55	17.60	17.60	+0.55	2	3300
10:05:57	17.55	17.60	17.60	+0.55	1	3298
10:05:55	17.55	17.60	17.60	+0.55	2	3297
10:05:55	17.55	17.60	17.60	+0.55	1	3295
10:05:54	17.55	17.60	17.60	+0.55	1	3294
10:05:53	17.55	17.60	17.55	+0.50	1	3293
10:05:53	17.55	17.60	17.60	+0.55	1	3292
10:05:53	17.55	17.60	17.60	+0.55	1	3291
10:05:53	17.55	17.60	17.60	+0.55	8	3290
10:05:52	17.55	17.60	17.60	+0.55	1	3282
10:05:52	17.55	17.60	17.55	+0.50	1	3281
10:05:50	17.55	17.60	17.60	+0.55	2	3280
10:05:49	17.55	17.60	17.60	+0.55	1	3278
10:05:46	17.55	17.60	17.55	+0.50	5	3277
10:05:46	17.55	17.60	17.60	+0.55	3	3272
10:05:46	17.55	17.60	17.55	+0.50	1	3269
10:05:45	17.50	17.55	17.55	+0.50	2	3268
10:05:45	17.50	17.55	17.55	+0.50	1	3266
10:05:45	17.50	17.55	17.55	+0.50	3	3265
10:05:44	17.50	17.55	17.55	+0.50	3	3262
10:05:44	17.50	17.55	17.55	+0.50	1	3259
10:05:43	17.55	17.60	17.55	+0.50	2	3258
10:05:43	17.55	17.60	17.55	+0.50	1	3256
10:05:43	17.55	17.60	17.60	+0.55	2	3255
10:05:42	17.55	17.60	17.60	+0.55	1	3253
10:05:42	17.55	17.60	17.60	+0.55	2	3252
10:05:41	17.55	17.60	17.60	+0.55	2	3250
10:05:41	17.50	17.60	17.60	+0.55	1	3248
10:05:41	17.50	17.60	17.60	+0.55	2	3247
10:05:41	17.50	17.55	17.60	+0.55	91	3245
10:05:41	17.50	17.55	17.55	+0.50	9	3154
10:05:41	17.50	17.55	17.55	+0.50	1	3145
10:05:41	17.50	17.55	17.55	+0.50	1	3144
10:05:40	17.50	17.55	17.50	+0.45	1	3143
10:05:39	17.50	17.55	17.55	+0.50	1	3142
10:05:39	17.50	17.55	17.55	+0.50	5	3141
10:05:39	17.50	17.60	17.50	+0.45	1	3136
10:05:37	17.55	17.60	17.55	+0.50	16	3135
10:05:36	17.50	17.55	17.55	+0.50	2	3119
10:05:36	17.50	17.55	17.55	+0.50	30	3117
10:05:35	17.50	17.55	17.55	+0.50	1	3087
10:05:35	17.50	17.55	17.55	+0.50	1	3086
10:05:34	17.50	17.55	17.55	+0.50	1	3085
10:05:33	17.50	17.55	17.55	+0.50	1	3084
10:05:33	17.50	17.55	17.55	+0.50	1	3083
10:05:28	17.50	17.55	17.55	+0.50	1	3082
10:05:28	17.50	17.55	17.55	+0.50	1	3081
10:05:27	17.50	17.55	17.55	+0.50	5	3080
10:05:26	17.50	17.55	17.55	+0.50	1	3075
10:05:24	17.50	17.55	17.50	+0.45	1	3074
10:05:23	17.50	17.55	17.55	+0.50	1	3073
10:05:21	17.50	17.55	17.55	+0.50	1	3072
10:05:20	17.50	17.55	17.55	+0.50	10	3071
10:05:19	17.50	17.55	17.50	+0.45	2	3061
10:05:19	17.50	17.55	17.55	+0.50	1	3059
10:05:19	17.50	17.55	17.55	+0.50	1	3058
10:05:19	17.50	17.55	17.55	+0.50	6	3057
10:05:19	17.50	17.55	17.55	+0.50	9	3051
10:05:19	17.50	17.55	17.50	+0.45	1	3042
10:05:19	17.50	17.55	17.55	+0.50	1	3041
10:05:18	17.45	17.50	17.50	+0.45	193	3040
10:05:16	17.45	17.50	17.50	+0.45	6	2847
10:05:16	17.45	17.50	17.50	+0.45	5	2841
10:05:15	17.45	17.50	17.50	+0.45	14	2836
10:05:15	17.45	17.50	17.50	+0.45	10	2822
10:05:15	17.45	17.50	17.45	+0.40	1	2812
10:05:14	17.40	17.45	17.45	+0.40	6	2811
10:05:14	17.40	17.45	17.45	+0.40	38	2805
10:05:14	17.40	17.45	17.45	+0.40	71	2767
10:05:14	17.40	17.45	17.45	+0.40	1	2696
10:05:14	17.40	17.45	17.45	+0.40	3	2695
10:05:14	17.35	17.40	17.40	+0.35	171	2692
10:05:14	17.30	17.35	17.35	+0.30	269	2521
10:05:14	17.30	17.35	17.35	+0.30	40	2252
10:05:07	17.25	17.30	17.30	+0.25	1	2212
10:05:05	17.30	17.35	17.25	+0.20	27	2211
10:05:05	17.30	17.35	17.30	+0.25	33	2184
10:05:04	17.30	17.35	17.35	+0.30	2	2151
10:05:02	17.30	17.35	17.30	+0.25	1	2149
10:04:57	17.30	17.35	17.30	+0.25	1	2148
10:04:57	17.30	17.35	17.30	+0.25	1	2147
10:04:52	17.30	17.35	17.35	+0.30	1	2146
10:04:46	17.30	17.35	17.35	+0.30	1	2145
10:04:37	17.30	17.35	17.35	+0.30	1	2144
10:04:36	17.25	17.30	17.30	+0.25	41	2143
10:04:36	17.25	17.30	17.30	+0.25	4	2102
10:04:36	17.25	17.30	17.30	+0.25	100	2098
10:04:18	17.20	17.30	17.30	+0.25	1	1998
10:04:18	17.15	17.20	17.30	+0.25	66	1997
10:04:18	17.15	17.20	17.25	+0.20	118	1931
10:04:18	17.15	17.20	17.20	+0.15	16	1813
10:04:08	17.15	17.20	17.15	+0.10	1	1797
10:02:58	17.15	17.25	17.15	+0.10	2	1796
10:02:43	17.15	17.20	17.20	+0.15	5	1794
10:02:38	17.15	17.20	17.20	+0.15	2	1789
10:02:34	17.20	17.25	17.20	+0.15	2	1787
10:02:30	17.20	17.25	17.20	+0.15	2	1785
10:02:22	17.20	17.25	17.20	+0.15	1	1783
10:02:13	17.20	17.25	17.20	+0.15	1	1782
10:02:10	17.20	17.25	17.20	+0.15	1	1781
10:02:05	17.20	17.25	17.20	+0.15	1	1780
10:01:57	17.15	17.20	17.20	+0.15	3	1779
10:01:45	17.15	17.25	17.15	+0.10	10	1776
10:01:37	17.20	17.25	17.20	+0.15	1	1766
10:01:33	17.20	17.25	17.20	+0.15	2	1765
10:01:33	17.20	17.25	17.20	+0.15	1	1763
10:01:25	17.20	17.25	17.20	+0.15	5	1762
10:01:23	17.20	17.25	17.20	+0.15	2	1757
10:01:22	17.20	17.25	17.20	+0.15	5	1755
10:01:17	17.20	17.25	17.20	+0.15	5	1750
10:01:03	17.20	17.25	17.20	+0.15	5	1745
10:01:01	17.20	17.25	17.20	+0.15	1	1740
10:01:00	17.20	17.25	17.20	+0.15	1	1739
10:00:55	17.20	17.25	17.20	+0.15	5	1738
10:00:46	17.20	17.25	17.20	+0.15	5	1733
10:00:35	17.20	17.25	17.20	+0.15	2	1728
10:00:30	17.20	17.25	17.20	+0.15	2	1726
09:59:55	17.20	17.25	17.20	+0.15	2	1724
09:59:48	17.20	17.25	17.20	+0.15	2	1722
09:59:36	17.20	17.25	17.20	+0.15	3	1720
09:59:24	17.20	17.25	17.20	+0.15	2	1717
09:59:17	17.20	17.25	17.20	+0.15	1	1715
09:58:51	17.20	17.25	17.20	+0.15	1	1714
09:58:50	17.20	17.25	17.20	+0.15	1	1713
09:58:49	17.20	17.25	17.25	+0.20	1	1712
09:58:34	17.20	17.25	17.20	+0.15	5	1711
09:58:25	17.20	17.25	17.20	+0.15	1	1706
09:58:15	17.20	17.25	17.20	+0.15	1	1705
09:58:05	17.20	17.25	17.20	+0.15	2	1704
09:57:45	17.20	17.25	17.20	+0.15	2	1702
09:57:34	17.20	17.25	17.20	+0.15	5	1700
09:57:12	17.20	17.25	17.20	+0.15	1	1695
09:56:44	17.15	17.20	17.20	+0.15	2	1694
09:56:42	17.15	17.20	17.20	+0.15	16	1692
09:56:42	17.20	17.25	17.20	+0.15	7	1676
09:56:26	17.20	17.25	17.20	+0.15	3	1669
09:56:16	17.20	17.25	17.20	+0.15	1	1666
09:56:15	17.20	17.25	17.20	+0.15	1	1665
09:56:00	17.15	17.20	17.20	+0.15	1	1664
09:55:48	17.20	17.25	17.20	+0.15	11	1663
09:55:15	17.20	17.25	17.20	+0.15	1	1652
09:54:55	17.20	17.25	17.20	+0.15	1	1651
09:54:48	17.15	17.25	17.15	+0.10	1	1650
09:54:29	17.20	17.25	17.20	+0.15	2	1649
09:54:22	17.20	17.25	17.20	+0.15	14	1647
09:54:18	17.20	17.25	17.20	+0.15	22	1633
09:53:58	17.20	17.25	17.20	+0.15	1	1611
09:53:57	17.20	17.25	17.25	+0.20	1	1610
09:53:57	17.15	17.20	17.25	+0.20	53	1609
09:53:57	17.15	17.20	17.20	+0.15	61	1556
09:53:24	17.15	17.20	17.20	+0.15	10	1495
09:52:27	17.15	17.20	17.15	+0.10	2	1485
09:50:41	17.15	17.20	17.15	+0.10	1	1483
09:50:29	17.15	17.20	17.20	+0.15	3	1482
09:50:27	17.15	17.20	17.20	+0.15	2	1479
09:50:01	17.15	17.20	17.20	+0.15	10	1477
09:49:25	17.15	17.20	17.20	+0.15	2	1467
09:49:04	17.15	17.20	17.20	+0.15	1	1465
09:49:04	17.10	17.15	17.15	+0.10	66	1464
09:48:53	17.10	17.15	17.10	+0.05	25	1398
09:48:51	17.10	17.15	17.15	+0.10	6	1373
09:48:51	17.10	17.15	17.15	+0.10	2	1367
09:48:34	17.10	17.15	17.15	+0.10	2	1365
09:48:14	17.10	17.15	17.10	+0.05	1	1363
09:43:01	17.10	17.15	17.10	+0.05	1	1362
09:42:56	17.10	17.15	17.10	+0.05	1	1361
09:42:51	17.05	17.10	17.10	+0.05	2	1360
09:42:51	17.05	17.10	17.10	+0.05	1	1358
09:42:07	17.05	17.15	17.05	0	12	1357
09:42:07	17.10	17.15	17.10	+0.05	1	1345
09:41:59	17.10	17.15	17.10	+0.05	1	1344
09:41:52	17.05	17.10	17.10	+0.05	11	1343
09:41:50	17.05	17.10	17.10	+0.05	1	1332
09:41:00	17.10	17.15	17.10	+0.05	31	1331
09:41:00	17.10	17.15	17.10	+0.05	3	1300
09:40:58	17.10	17.15	17.10	+0.05	3	1297
09:40:58	17.10	17.15	17.10	+0.05	5	1294
09:40:51	17.10	17.15	17.10	+0.05	10	1289
09:40:26	17.10	17.15	17.10	+0.05	1	1279
09:38:57	17.10	17.15	17.10	+0.05	2	1278
09:38:26	17.10	17.15	17.10	+0.05	1	1276
09:38:03	17.10	17.15	17.10	+0.05	1	1275
09:37:37	17.10	17.15	17.10	+0.05	10	1274
09:37:09	17.10	17.15	17.10	+0.05	3	1264
09:37:04	17.10	17.15	17.15	+0.10	5	1261
09:36:46	17.10	17.15	17.10	+0.05	2	1256
09:35:45	17.10	17.15	17.10	+0.05	3	1254
09:34:36	17.10	17.15	17.15	+0.10	1	1251
09:34:28	17.10	17.15	17.10	+0.05	1	1250
09:33:22	17.10	17.15	17.10	+0.05	3	1249
09:33:14	17.10	17.15	17.10	+0.05	2	1246
09:32:05	17.10	17.15	17.10	+0.05	1	1244
09:31:58	17.10	17.15	17.10	+0.05	1	1243
09:31:13	17.10	17.15	17.10	+0.05	15	1242
09:30:39	17.15	17.20	17.15	+0.10	1	1227
09:30:33	17.10	17.20	17.10	+0.05	2	1226
09:30:22	17.10	17.20	17.10	+0.05	1	1224
09:30:21	17.10	17.20	17.10	+0.05	1	1223
09:30:11	17.15	17.20	17.15	+0.10	1	1222
09:30:10	17.10	17.20	17.20	+0.15	1	1221
09:30:09	17.15	17.20	17.15	+0.10	6	1220
09:30:08	17.10	17.15	17.15	+0.10	4	1214
09:29:47	17.10	17.15	17.15	+0.10	10	1210
09:29:32	17.10	17.15	17.15	+0.10	10	1200
09:29:15	17.10	17.15	17.10	+0.05	5	1190
09:29:08	17.10	17.15	17.10	+0.05	2	1185
09:28:51	17.10	17.15	17.10	+0.05	15	1183
09:27:23	17.10	17.15	17.15	+0.10	1	1168
09:27:23	17.10	17.15	17.15	+0.10	2	1167
09:27:20	17.10	17.15	17.15	+0.10	2	1165
09:26:55	17.10	17.15	17.15	+0.10	1	1163
09:26:42	17.15	17.20	17.15	+0.10	32	1162
09:26:02	17.15	17.20	17.15	+0.10	1	1130
09:25:13	17.15	17.20	17.15	+0.10	1	1129
09:25:01	17.15	17.20	17.15	+0.10	1	1128
09:24:26	17.15	17.20	17.15	+0.10	5	1127
09:23:24	17.15	17.20	17.20	+0.15	1	1122
09:23:24	17.15	17.20	17.20	+0.15	5	1121
09:23:08	17.15	17.20	17.15	+0.10	8	1116
09:21:48	17.15	17.20	17.20	+0.15	3	1108
09:21:36	17.15	17.20	17.20	+0.15	1	1105
09:21:14	17.15	17.25	17.15	+0.10	1	1104
09:21:00	17.15	17.20	17.20	+0.15	1	1103
09:21:00	17.15	17.20	17.20	+0.15	3	1102
09:21:00	17.15	17.20	17.20	+0.15	4	1099
09:20:46	17.15	17.20	17.20	+0.15	2	1095
09:20:24	17.15	17.20	17.20	+0.15	3	1093
09:20:24	17.20	17.25	17.20	+0.15	10	1090
09:20:23	17.20	17.25	17.20	+0.15	1	1080
09:20:22	17.20	17.25	17.20	+0.15	2	1079
09:20:22	17.20	17.25	17.20	+0.15	1	1077
09:20:20	17.20	17.25	17.20	+0.15	3	1076
09:20:20	17.20	17.25	17.20	+0.15	2	1073
09:20:15	17.20	17.25	17.20	+0.15	3	1071
09:20:03	17.20	17.25	17.20	+0.15	1	1068
09:20:02	17.20	17.25	17.20	+0.15	4	1067
09:19:56	17.20	17.25	17.20	+0.15	1	1063
09:19:49	17.20	17.25	17.20	+0.15	10	1062
09:19:47	17.20	17.25	17.20	+0.15	1	1052
09:19:19	17.20	17.25	17.20	+0.15	25	1051
09:19:19	17.20	17.25	17.20	+0.15	1	1026
09:18:59	17.20	17.25	17.25	+0.20	1	1025
09:18:58	17.20	17.25	17.20	+0.15	8	1024
09:18:28	17.20	17.25	17.20	+0.15	2	1016
09:18:27	17.20	17.25	17.20	+0.15	6	1014
09:18:20	17.20	17.25	17.20	+0.15	2	1008
09:18:13	17.20	17.25	17.20	+0.15	1	1006
09:18:05	17.20	17.25	17.25	+0.20	8	1005
09:17:47	17.20	17.25	17.20	+0.15	1	997
09:17:26	17.20	17.25	17.20	+0.15	2	996
09:16:42	17.20	17.25	17.20	+0.15	1	994
09:15:44	17.20	17.25	17.20	+0.15	1	993
09:15:37	17.20	17.25	17.25	+0.20	1	992
09:15:19	17.20	17.25	17.25	+0.20	2	991
09:15:07	17.20	17.25	17.20	+0.15	2	989
09:14:59	17.20	17.25	17.25	+0.20	1	987
09:14:52	17.20	17.25	17.20	+0.15	2	986
09:14:39	17.20	17.25	17.25	+0.20	1	984
09:14:38	17.20	17.25	17.20	+0.15	34	983
09:14:34	17.20	17.25	17.25	+0.20	2	949
09:14:20	17.20	17.25	17.25	+0.20	1	947
09:14:15	17.20	17.25	17.25	+0.20	1	946
09:14:15	17.20	17.25	17.20	+0.15	5	945
09:14:12	17.20	17.25	17.25	+0.20	5	940
09:14:11	17.20	17.25	17.20	+0.15	1	935
09:14:08	17.20	17.25	17.25	+0.20	1	934
09:14:06	17.20	17.25	17.25	+0.20	10	933
09:13:56	17.20	17.25	17.25	+0.20	3	923
09:13:43	17.20	17.25	17.25	+0.20	2	920
09:13:37	17.20	17.25	17.20	+0.15	1	918
09:12:38	17.20	17.25	17.20	+0.15	2	917
09:12:38	17.20	17.25	17.20	+0.15	1	915
09:12:30	17.20	17.25	17.20	+0.15	3	914
09:12:09	17.15	17.20	17.20	+0.15	4	911
09:12:07	17.15	17.20	17.20	+0.15	1	907
09:12:00	17.15	17.20	17.20	+0.15	6	906
09:11:42	17.15	17.20	17.20	+0.15	12	900
09:10:47	17.20	17.25	17.20	+0.15	23	888
09:10:47	17.20	17.25	17.20	+0.15	3	865
09:10:41	17.20	17.25	17.20	+0.15	7	862
09:10:41	17.20	17.25	17.25	+0.20	1	855
09:10:41	17.20	17.25	17.20	+0.15	1	854
09:10:40	17.20	17.25	17.20	+0.15	11	853
09:10:39	17.20	17.25	17.20	+0.15	1	842
09:10:33	17.20	17.25	17.20	+0.15	1	841
09:10:33	17.20	17.25	17.20	+0.15	1	840
09:10:30	17.20	17.25	17.20	+0.15	10	839
09:10:28	17.20	17.25	17.20	+0.15	3	829
09:09:52	17.20	17.25	17.20	+0.15	2	826
09:09:44	17.20	17.25	17.20	+0.15	1	824
09:09:36	17.20	17.25	17.25	+0.20	10	823
09:09:33	17.20	17.25	17.20	+0.15	1	813
09:09:27	17.20	17.25	17.20	+0.15	1	812
09:09:24	17.20	17.25	17.20	+0.15	1	811
09:09:19	17.20	17.25	17.25	+0.20	1	810
09:09:18	17.20	17.25	17.20	+0.15	1	809
09:09:16	17.20	17.25	17.25	+0.20	1	808
09:09:07	17.20	17.25	17.25	+0.20	10	807
09:08:51	17.15	17.20	17.20	+0.15	5	797
09:08:48	17.15	17.20	17.20	+0.15	1	792
09:08:04	17.20	17.25	17.20	+0.15	1	791
09:08:04	17.20	17.25	17.20	+0.15	10	790
09:07:58	17.15	17.25	17.15	+0.10	10	780
09:07:58	17.15	17.20	17.20	+0.15	35	770
09:07:34	17.15	17.20	17.20	+0.15	2	735
09:07:25	17.15	17.20	17.20	+0.15	1	733
09:07:18	17.15	17.20	17.15	+0.10	1	732
09:07:15	17.15	17.20	17.15	+0.10	2	731
09:07:11	17.15	17.20	17.20	+0.15	1	729
09:07:08	17.20	17.25	17.20	+0.15	1	728
09:07:07	17.15	17.20	17.20	+0.15	1	727
09:07:04	17.20	17.25	17.20	+0.15	4	726
09:06:53	17.15	17.20	17.20	+0.15	1	722
09:06:52	17.15	17.20	17.20	+0.15	5	721
09:06:30	17.15	17.20	17.15	+0.10	5	716
09:06:24	17.15	17.20	17.20	+0.15	10	711
09:06:11	17.15	17.20	17.15	+0.10	1	701
09:06:00	17.15	17.20	17.20	+0.15	1	700
09:05:45	17.20	17.25	17.20	+0.15	4	699
09:05:45	17.20	17.25	17.20	+0.15	10	695
09:05:34	17.20	17.25	17.20	+0.15	1	685
09:05:32	17.20	17.25	17.20	+0.15	1	684
09:05:12	17.20	17.25	17.20	+0.15	1	683
09:04:59	17.20	17.25	17.25	+0.20	5	682
09:04:13	17.25	17.30	17.25	+0.20	15	677
09:04:03	17.25	17.30	17.30	+0.25	1	662
09:03:57	17.25	17.30	17.30	+0.25	1	661
09:03:54	17.25	17.30	17.30	+0.25	1	660
09:03:53	17.25	17.30	17.30	+0.25	2	659
09:03:51	17.30	17.35	17.30	+0.25	2	657
09:03:51	17.30	17.35	17.30	+0.25	18	655
09:03:51	17.30	17.35	17.30	+0.25	5	637
09:03:51	17.30	17.35	17.30	+0.25	1	632
09:03:50	17.30	17.35	17.30	+0.25	1	631
09:03:43	17.30	17.35	17.30	+0.25	1	630
09:03:37	17.30	17.35	17.35	+0.30	1	629
09:03:37	17.30	17.35	17.30	+0.25	4	628
09:03:34	17.30	17.35	17.30	+0.25	1	624
09:03:34	17.30	17.35	17.30	+0.25	4	623
09:03:34	17.30	17.35	17.35	+0.30	10	619
09:03:27	17.30	17.35	17.30	+0.25	2	609
09:03:27	17.25	17.30	17.30	+0.25	20	607
09:03:14	17.30	17.35	17.30	+0.25	2	587
09:03:14	17.30	17.35	17.30	+0.25	2	585
09:03:14	17.30	17.35	17.30	+0.25	4	583
09:03:14	17.30	17.35	17.30	+0.25	2	579
09:03:08	17.25	17.30	17.30	+0.25	1	577
09:03:03	17.25	17.30	17.30	+0.25	1	576
09:03:03	17.25	17.30	17.30	+0.25	1	575
09:03:02	17.25	17.35	17.35	+0.30	2	574
09:02:58	17.20	17.30	17.30	+0.25	1	572
09:02:58	17.25	17.35	17.35	+0.30	2	571
09:02:58	17.30	17.35	17.30	+0.25	30	569
09:02:58	17.30	17.35	17.30	+0.25	1	539
09:02:58	17.20	17.25	17.30	+0.25	59	538
09:02:58	17.20	17.25	17.25	+0.20	10	479
09:02:57	17.20	17.25	17.25	+0.20	2	469
09:02:57	17.20	17.25	17.20	+0.15	2	467
09:02:54	17.15	17.20	17.20	+0.15	9	465
09:02:46	17.15	17.20	17.20	+0.15	3	456
09:02:28	17.15	17.20	17.15	+0.10	1	453
09:02:21	17.15	17.20	17.15	+0.10	1	452
09:02:14	17.15	17.20	17.15	+0.10	28	451
09:01:58	17.10	17.15	17.15	+0.10	5	423
09:01:58	17.15	17.20	17.15	+0.10	13	418
09:01:51	17.15	17.20	17.20	+0.15	1	405
09:01:46	17.15	17.20	17.15	+0.10	14	404
09:01:45	17.15	17.20	17.20	+0.15	2	390
09:01:43	17.15	17.20	17.15	+0.10	2	388
09:01:38	17.15	17.20	17.20	+0.15	1	386
09:01:38	17.20	17.25	17.20	+0.15	6	385
09:01:28	17.20	17.25	17.20	+0.15	1	379
09:01:25	17.15	17.20	17.20	+0.15	4	378
09:01:19	17.15	17.20	17.20	+0.15	2	374
09:01:07	17.15	17.20	17.20	+0.15	3	372
09:01:03	17.15	17.20	17.20	+0.15	4	369
09:01:03	17.20	17.25	17.20	+0.15	25	365
09:01:03	17.20	17.25	17.25	+0.20	5	340
09:00:59	17.20	17.25	17.25	+0.20	5	335
09:00:54	17.20	17.25	17.30	+0.25	1	330
09:00:54	17.20	17.25	17.25	+0.20	1	329
09:00:41	17.20	17.30	17.30	+0.25	2	328
09:00:32	17.15	17.30	17.30	+0.25	2	326
09:00:31	17.15	17.30	17.30	+0.25	2	324
09:00:27	17.15	17.30	17.30	+0.25	2	322
09:00:24	17.15	17.30	17.30	+0.25	1	320
09:00:23	17.15	17.30	17.30	+0.25	1	319
09:00:22	17.15	17.30	17.30	+0.25	5	318
09:00:20	17.15	17.30	17.30	+0.25	1	313
09:00:14	17.15	17.35	17.35	+0.30	3	312
09:00:13	17.30	17.35	17.30	+0.25	1	309
09:00:13	17.15	17.30	17.30	+0.25	4	308
09:00:13	17.10	17.15	17.15	+0.10	86	304
09:00:13	17.10	17.15	17.15	+0.10	1	218
09:00:13	17.25	17.30	17.15	+0.10	6	217
09:00:13	17.25	17.30	17.20	+0.15	6	211
09:00:13	17.25	17.30	17.25	+0.20	1	205
09:00:09	17.20	17.30	17.30	+0.25	1	204
09:00:08	17.30	17.35	17.30	+0.25	9	203
09:00:08	--	--	17.30	+0.25	194	194

　

其他人也逛...

WD My Book 18TB 3.5吋外接硬碟(WDBBGB0180HBK-SESN)

統一超商10000元虛擬商品卡

五月花新柔韌抽取衛生紙 (110抽x12包x6串/箱)_2015升級版

MyCard 3290點虛擬點數卡

TEAM 十銓 T-FORCE M200 狙擊者 Portable 2TB 外接SSD USB3.2 Gen2 外接式固態硬碟

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

LG AS651DSS0 空氣清淨機

揪愛儲值-儲值3, 500元送35加碼金

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

Apple iPhone 16 Pro (256G)

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

Apple iPhone 16 Pro Max (256G)

任天堂 Nintendo Switch 2 瑪利歐賽車世界主機組合

DJI MIC 2 無線麥克風

大潤發5000元即享券(餘額型)

WD My Book 18TB 3.5吋外接硬碟(WDBBGB0180HBK-SESN)

統一超商10000元虛擬商品卡

五月花新柔韌抽取衛生紙 (110抽x12包x6串/箱)_2015升級版

MyCard 3290點虛擬點數卡

TEAM 十銓 T-FORCE M200 狙擊者 Portable 2TB 外接SSD USB3.2 Gen2 外接式固態硬碟

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

LG AS651DSS0 空氣清淨機

揪愛儲值-儲值3, 500元送35加碼金

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	108210.96	1,120.41	1.05%
以太幣ETH	2514.87	90.94	3.75%
瑞波幣XRP	2.22	0.08	3.61%
比特幣現金BCH	505.00	-0.19	-0.04%
萊特幣LTC	88.35	3.52	4.15%
卡達幣ADA	0.581307	0.02	4.03%
波場幣TRX	0.276157	0.00	1.04%
恆星幣XLM	0.241862	0.00	2.07%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.