最新[公告] 台境:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」。公告期間：113年10月14日至114年1月13日。熱門[公告] 單井:公告本公司最近一年累積取得有價證券公告標準

更新報價

友　訊 (2332) 通信網路業上市友訊集團

19.95 ▼-0.85 -4.09% 2.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.85	11,136	19.95	16	20.00	81	20.95	20.95	19.85	20.80

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	19.95	20.00	19.95	-0.85	17	11136
13:30:00	19.95	20.00	19.95	-0.85	451	11119
13:24:53	19.90	19.95	19.90	-0.90	6	10668
13:24:45	19.90	19.95	19.95	-0.85	2	10662
13:24:37	19.90	19.95	19.90	-0.90	5	10660
13:24:25	19.90	19.95	19.95	-0.85	1	10655
13:24:22	19.85	19.90	19.90	-0.90	12	10654
13:24:21	19.85	19.90	19.90	-0.90	2	10642
13:24:15	19.85	19.90	19.90	-0.90	5	10640
13:24:14	19.85	19.90	19.90	-0.90	10	10635
13:24:11	19.85	19.90	19.90	-0.90	2	10625
13:24:10	19.85	19.90	19.90	-0.90	1	10623
13:24:09	19.85	19.90	19.85	-0.95	4	10622
13:24:00	19.85	19.90	19.90	-0.90	1	10618
13:23:59	19.85	19.90	19.90	-0.90	2	10617
13:23:54	19.85	19.90	19.90	-0.90	1	10615
13:23:48	19.85	19.90	19.90	-0.90	2	10614
13:23:35	19.85	19.90	19.90	-0.90	1	10612
13:23:35	19.85	19.90	19.90	-0.90	5	10611
13:23:35	19.85	19.90	19.90	-0.90	1	10606
13:23:33	19.85	19.90	19.90	-0.90	1	10605
13:23:31	19.85	19.90	19.90	-0.90	2	10604
13:23:28	19.85	19.90	19.90	-0.90	1	10602
13:23:21	19.85	19.90	19.90	-0.90	6	10601
13:23:17	19.85	19.90	19.90	-0.90	3	10595
13:23:14	19.85	19.90	19.90	-0.90	1	10592
13:23:14	19.85	19.90	19.90	-0.90	4	10591
13:23:00	19.85	19.90	19.90	-0.90	5	10587
13:22:58	19.85	19.90	19.90	-0.90	2	10582
13:22:49	19.85	19.90	19.90	-0.90	3	10580
13:22:49	19.85	19.90	19.90	-0.90	2	10577
13:22:42	19.85	19.90	19.90	-0.90	7	10575
13:22:36	19.85	19.90	19.90	-0.90	3	10568
13:22:19	19.85	19.90	19.90	-0.90	1	10565
13:22:04	19.85	19.90	19.85	-0.95	4	10564
13:21:58	19.85	19.90	19.85	-0.95	50	10560
13:21:58	19.85	19.90	19.90	-0.90	8	10510
13:21:56	19.85	19.90	19.85	-0.95	1	10502
13:21:50	19.85	19.90	19.90	-0.90	1	10501
13:21:40	19.85	19.90	19.90	-0.90	2	10500
13:21:34	19.85	19.90	19.90	-0.90	10	10498
13:21:33	19.85	19.90	19.85	-0.95	1	10488
13:21:22	19.85	19.90	19.90	-0.90	2	10487
13:21:18	19.85	19.90	19.90	-0.90	3	10485
13:20:53	19.85	19.90	19.90	-0.90	7	10482
13:20:52	19.85	19.90	19.85	-0.95	4	10475
13:20:51	19.85	19.90	19.85	-0.95	5	10471
13:20:50	19.85	19.90	19.90	-0.90	1	10466
13:20:42	19.85	19.90	19.90	-0.90	1	10465
13:20:38	19.85	19.90	19.90	-0.90	1	10464
13:20:32	19.85	19.90	19.90	-0.90	1	10463
13:20:31	19.85	19.90	19.90	-0.90	1	10462
13:20:23	19.85	19.90	19.90	-0.90	1	10461
13:20:17	19.85	19.90	19.85	-0.95	1	10460
13:20:12	19.85	19.90	19.90	-0.90	1	10459
13:19:59	19.85	19.90	19.90	-0.90	10	10458
13:19:57	19.85	19.90	19.90	-0.90	5	10448
13:19:56	19.85	19.90	19.90	-0.90	1	10443
13:19:54	19.85	19.90	19.90	-0.90	1	10442
13:19:52	19.85	19.90	19.90	-0.90	2	10441
13:19:43	19.85	19.90	19.90	-0.90	2	10439
13:19:35	19.85	19.90	19.90	-0.90	1	10437
13:19:24	19.85	19.90	19.90	-0.90	10	10436
13:19:20	19.85	19.90	19.90	-0.90	2	10426
13:19:08	19.85	19.90	19.90	-0.90	1	10424
13:18:56	19.85	19.90	19.90	-0.90	1	10423
13:18:43	19.85	19.90	19.90	-0.90	1	10422
13:18:27	19.85	19.90	19.90	-0.90	1	10421
13:18:26	19.85	19.90	19.90	-0.90	1	10420
13:18:20	19.85	19.90	19.90	-0.90	1	10419
13:18:13	19.85	19.90	19.90	-0.90	5	10418
13:18:12	19.85	19.90	19.90	-0.90	1	10413
13:18:12	19.90	19.95	19.90	-0.90	6	10412
13:18:12	19.85	19.90	19.90	-0.90	14	10406
13:18:10	19.85	19.90	19.90	-0.90	1	10392
13:18:01	19.85	19.90	19.90	-0.90	1	10391
13:18:01	19.85	19.90	19.90	-0.90	1	10390
13:18:01	19.85	19.90	19.90	-0.90	1	10389
13:18:01	19.85	19.90	19.90	-0.90	50	10388
13:18:00	19.85	19.90	19.90	-0.90	1	10338
13:17:59	19.85	19.90	19.90	-0.90	1	10337
13:17:56	19.85	19.90	19.85	-0.95	1	10336
13:17:42	19.85	19.90	19.85	-0.95	1	10335
13:17:39	19.85	19.90	19.85	-0.95	1	10334
13:17:37	19.85	19.90	19.85	-0.95	1	10333
13:17:35	19.85	19.90	19.90	-0.90	1	10332
13:17:31	19.85	19.90	19.90	-0.90	5	10331
13:17:14	19.85	19.90	19.90	-0.90	1	10326
13:17:01	19.85	19.90	19.90	-0.90	1	10325
13:16:41	19.85	19.90	19.90	-0.90	6	10324
13:16:40	19.85	19.90	19.90	-0.90	1	10318
13:16:32	19.85	19.90	19.85	-0.95	5	10317
13:16:30	19.85	19.90	19.90	-0.90	1	10312
13:16:27	19.85	19.90	19.90	-0.90	1	10311
13:16:13	19.85	19.90	19.90	-0.90	1	10310
13:16:12	19.85	19.90	19.85	-0.95	2	10309
13:16:05	19.85	19.90	19.85	-0.95	3	10307
13:15:48	19.85	19.90	19.85	-0.95	1	10304
13:15:32	19.85	19.90	19.85	-0.95	15	10303
13:15:28	19.85	19.90	19.90	-0.90	40	10288
13:15:20	19.85	19.90	19.90	-0.90	1	10248
13:15:12	19.85	19.90	19.85	-0.95	1	10247
13:15:03	19.85	19.90	19.85	-0.95	5	10246
13:14:34	19.85	19.90	19.90	-0.90	1	10241
13:14:10	19.85	19.90	19.85	-0.95	1	10240
13:14:04	19.85	19.90	19.85	-0.95	3	10239
13:14:03	19.85	19.90	19.90	-0.90	1	10236
13:13:59	19.85	19.90	19.85	-0.95	10	10235
13:13:57	19.85	19.90	19.85	-0.95	25	10225
13:13:55	19.85	19.90	19.85	-0.95	4	10200
13:13:46	19.85	19.90	19.90	-0.90	1	10196
13:13:37	19.85	19.90	19.90	-0.90	3	10195
13:13:37	19.90	19.95	19.90	-0.90	2	10192
13:13:36	19.90	19.95	19.90	-0.90	3	10190
13:13:28	19.90	19.95	19.90	-0.90	9	10187
13:13:19	19.90	19.95	19.90	-0.90	3	10178
13:13:14	19.90	19.95	19.90	-0.90	3	10175
13:13:13	19.90	19.95	19.90	-0.90	15	10172
13:12:56	19.90	19.95	19.90	-0.90	5	10157
13:12:21	19.95	20.00	19.95	-0.85	2	10152
13:12:21	19.95	20.00	19.95	-0.85	6	10150
13:12:02	19.95	20.00	19.95	-0.85	2	10144
13:11:35	19.95	20.00	20.00	-0.80	1	10142
13:11:34	19.95	20.00	20.00	-0.80	1	10141
13:11:29	19.95	20.00	20.00	-0.80	20	10140
13:11:06	19.95	20.00	19.95	-0.85	1	10120
13:11:06	19.95	20.00	19.95	-0.85	1	10119
13:11:04	19.90	20.00	19.90	-0.90	2	10118
13:11:04	19.95	20.00	19.95	-0.85	2	10116
13:11:00	19.95	20.00	19.95	-0.85	1	10114
13:11:00	19.95	20.00	19.95	-0.85	3	10113
13:11:00	19.90	19.95	19.95	-0.85	6	10110
13:10:51	19.90	19.95	19.95	-0.85	2	10104
13:10:03	19.85	19.90	19.90	-0.90	36	10102
13:10:03	19.85	19.90	19.90	-0.90	1	10066
13:10:01	19.85	19.90	19.90	-0.90	1	10065
13:10:00	19.85	19.90	19.90	-0.90	3	10064
13:09:59	19.85	19.90	19.90	-0.90	1	10061
13:09:44	19.85	19.90	19.90	-0.90	5	10060
13:09:40	19.85	19.90	19.90	-0.90	3	10055
13:09:39	19.85	19.90	19.90	-0.90	1	10052
13:09:29	19.85	19.90	19.90	-0.90	5	10051
13:08:44	19.90	19.95	19.90	-0.90	1	10046
13:08:16	19.90	19.95	19.90	-0.90	10	10045
13:07:44	19.90	19.95	19.90	-0.90	10	10035
13:07:32	19.90	19.95	19.90	-0.90	5	10025
13:06:50	19.90	19.95	19.90	-0.90	1	10020
13:06:39	19.90	19.95	19.90	-0.90	1	10019
13:06:16	19.90	19.95	19.90	-0.90	1	10018
13:06:00	19.90	19.95	19.90	-0.90	3	10017
13:06:00	19.90	19.95	19.90	-0.90	1	10014
13:06:00	19.90	19.95	19.90	-0.90	10	10013
13:05:59	19.90	19.95	19.90	-0.90	9	10003
13:05:38	19.90	19.95	19.90	-0.90	4	9994
13:05:23	19.90	19.95	19.90	-0.90	1	9990
13:05:11	19.90	19.95	19.90	-0.90	3	9989
13:04:55	19.90	19.95	19.90	-0.90	1	9986
13:04:26	19.90	19.95	19.90	-0.90	1	9985
13:04:22	19.90	19.95	19.90	-0.90	2	9984
13:04:15	19.90	19.95	19.90	-0.90	1	9982
13:03:56	19.90	19.95	19.90	-0.90	3	9981
13:03:34	19.90	19.95	19.90	-0.90	5	9978
13:03:06	19.90	19.95	19.90	-0.90	2	9973
13:02:59	19.90	19.95	19.90	-0.90	2	9971
13:02:54	19.90	19.95	19.95	-0.85	1	9969
13:02:41	19.90	19.95	19.90	-0.90	2	9968
13:02:40	19.90	19.95	19.95	-0.85	1	9966
13:02:39	19.90	19.95	19.95	-0.85	1	9965
13:02:37	19.90	19.95	19.95	-0.85	1	9964
13:02:34	19.90	19.95	19.95	-0.85	1	9963
13:02:32	19.90	19.95	19.95	-0.85	2	9962
13:02:31	19.90	19.95	19.95	-0.85	1	9960
13:02:30	19.90	19.95	19.95	-0.85	1	9959
13:02:27	19.90	19.95	19.95	-0.85	1	9958
13:02:24	19.90	19.95	19.95	-0.85	1	9957
13:02:23	19.90	19.95	19.90	-0.90	1	9956
13:01:59	19.90	19.95	19.90	-0.90	10	9955
13:01:52	19.90	19.95	19.90	-0.90	4	9945
13:01:46	19.90	19.95	19.90	-0.90	2	9941
13:01:14	19.90	19.95	19.90	-0.90	2	9939
13:00:56	19.90	19.95	19.90	-0.90	1	9937
13:00:42	19.90	19.95	19.90	-0.90	2	9936
13:00:22	19.90	20.00	19.90	-0.90	4	9934
12:58:45	19.85	19.90	19.90	-0.90	3	9930
12:58:41	19.85	19.95	19.95	-0.85	12	9927
12:58:37	19.85	19.95	19.85	-0.95	1	9915
12:58:37	19.85	19.95	19.85	-0.95	1	9914
12:58:35	19.85	19.95	19.85	-0.95	1	9913
12:58:33	19.85	19.90	19.90	-0.90	19	9912
12:58:23	19.90	19.95	19.90	-0.90	11	9893
12:58:11	19.90	19.95	19.95	-0.85	1	9882
12:58:10	19.90	19.95	19.90	-0.90	2	9881
12:58:02	19.90	19.95	19.90	-0.90	10	9879
12:58:00	19.85	19.90	19.90	-0.90	2	9869
12:58:00	19.90	19.95	19.90	-0.90	4	9867
12:57:59	19.90	19.95	19.90	-0.90	5	9863
12:57:56	19.90	19.95	19.90	-0.90	2	9858
12:57:52	19.90	19.95	19.90	-0.90	10	9856
12:57:50	19.90	19.95	19.90	-0.90	30	9846
12:57:35	19.90	19.95	19.90	-0.90	1	9816
12:57:29	19.90	19.95	19.90	-0.90	1	9815
12:57:22	19.90	20.00	19.90	-0.90	1	9814
12:57:22	19.90	20.00	19.90	-0.90	1	9813
12:57:22	19.90	20.00	19.90	-0.90	1	9812
12:57:20	19.90	20.00	19.90	-0.90	1	9811
12:57:20	19.90	20.00	19.90	-0.90	1	9810
12:57:20	19.95	20.00	19.90	-0.90	305	9809
12:57:20	19.95	20.00	19.95	-0.85	156	9504
12:56:23	19.95	20.00	20.00	-0.80	1	9348
12:55:34	19.95	20.00	19.95	-0.85	2	9347
12:55:17	19.95	20.00	19.95	-0.85	2	9345
12:55:01	19.95	20.00	20.00	-0.80	5	9343
12:55:00	19.95	20.00	19.95	-0.85	2	9338
12:54:57	19.95	20.00	20.00	-0.80	5	9336
12:54:00	19.95	20.00	20.00	-0.80	1	9331
12:53:59	19.95	20.00	19.95	-0.85	1	9330
12:53:26	19.95	20.00	19.95	-0.85	1	9329
12:53:11	19.95	20.00	19.95	-0.85	1	9328
12:53:03	19.95	20.00	20.00	-0.80	1	9327
12:52:50	19.95	20.00	20.00	-0.80	11	9326
12:52:40	19.95	20.00	20.00	-0.80	10	9315
12:52:34	19.95	20.00	19.95	-0.85	1	9305
12:52:33	19.95	20.00	19.95	-0.85	2	9304
12:52:29	19.95	20.00	19.95	-0.85	20	9302
12:52:27	19.95	20.00	19.95	-0.85	6	9282
12:52:04	19.95	20.00	19.95	-0.85	5	9276
12:51:03	19.95	20.00	19.95	-0.85	1	9271
12:50:36	19.95	20.00	19.95	-0.85	1	9270
12:50:23	20.00	20.05	20.00	-0.80	3	9269
12:50:20	20.00	20.05	20.00	-0.80	5	9266
12:50:09	20.00	20.05	20.00	-0.80	1	9261
12:50:05	20.00	20.05	20.00	-0.80	56	9260
12:49:52	20.00	20.05	20.00	-0.80	1	9204
12:49:46	20.00	20.05	20.00	-0.80	8	9203
12:49:39	20.00	20.05	20.00	-0.80	1	9195
12:49:32	20.00	20.05	20.00	-0.80	5	9194
12:48:19	20.00	20.05	20.00	-0.80	1	9189
12:47:51	20.00	20.05	20.00	-0.80	1	9188
12:47:50	20.00	20.05	20.05	-0.75	3	9187
12:46:26	20.00	20.05	20.05	-0.75	1	9184
12:46:20	20.00	20.05	20.00	-0.80	1	9183
12:46:07	20.00	20.05	20.05	-0.75	4	9182
12:45:27	20.00	20.05	20.05	-0.75	1	9178
12:44:57	20.00	20.05	20.00	-0.80	1	9177
12:44:50	20.00	20.05	20.05	-0.75	3	9176
12:44:42	20.00	20.05	20.05	-0.75	3	9173
12:43:55	19.95	20.00	20.00	-0.80	1	9170
12:43:30	20.00	20.05	20.00	-0.80	1	9169
12:43:27	19.95	20.00	20.00	-0.80	1	9168
12:42:39	20.00	20.05	20.00	-0.80	13	9167
12:41:36	20.00	20.05	20.00	-0.80	1	9154
12:41:35	20.00	20.05	20.00	-0.80	10	9153
12:41:00	20.00	20.05	20.00	-0.80	10	9143
12:40:22	20.00	20.05	20.05	-0.75	5	9133
12:39:39	20.00	20.05	20.05	-0.75	1	9128
12:39:14	19.95	20.05	19.95	-0.85	6	9127
12:39:13	19.95	20.00	20.00	-0.80	2	9121
12:38:52	20.00	20.05	20.00	-0.80	2	9119
12:38:00	20.00	20.05	20.00	-0.80	1	9117
12:38:00	20.00	20.05	20.00	-0.80	6	9116
12:38:00	19.95	20.00	20.00	-0.80	1	9110
12:37:11	19.95	20.00	20.00	-0.80	1	9109
12:37:07	19.95	20.00	20.00	-0.80	1	9108
12:36:53	19.95	20.00	20.00	-0.80	1	9107
12:36:52	19.95	20.00	20.00	-0.80	5	9106
12:36:00	19.95	20.00	20.00	-0.80	1	9101
12:35:39	19.95	20.00	20.00	-0.80	6	9100
12:35:08	19.95	20.00	20.00	-0.80	1	9094
12:34:49	19.95	20.00	20.00	-0.80	1	9093
12:33:46	20.00	20.05	20.00	-0.80	2	9092
12:33:42	20.00	20.05	20.00	-0.80	10	9090
12:32:51	20.00	20.05	20.00	-0.80	5	9080
12:32:48	19.95	20.05	20.05	-0.75	5	9075
12:32:47	19.95	20.00	20.00	-0.80	8	9070
12:32:39	19.95	20.00	20.00	-0.80	1	9062
12:32:12	20.00	20.05	20.00	-0.80	46	9061
12:31:03	20.00	20.05	20.00	-0.80	2	9015
12:30:19	20.00	20.05	20.00	-0.80	1	9013
12:30:13	20.00	20.05	20.00	-0.80	3	9012
12:30:05	20.00	20.05	20.05	-0.75	3	9009
12:30:04	20.00	20.05	20.05	-0.75	20	9006
12:29:41	20.00	20.05	20.00	-0.80	1	8986
12:29:02	20.00	20.05	20.00	-0.80	1	8985
12:28:49	20.00	20.05	20.05	-0.75	1	8984
12:28:25	20.00	20.05	20.05	-0.75	1	8983
12:28:24	20.00	20.05	20.00	-0.80	1	8982
12:28:06	20.00	20.05	20.05	-0.75	1	8981
12:27:55	20.00	20.05	20.05	-0.75	3	8980
12:27:54	20.00	20.05	20.05	-0.75	5	8977
12:27:46	20.00	20.05	20.00	-0.80	1	8972
12:27:24	20.00	20.05	20.00	-0.80	1	8971
12:27:07	20.00	20.05	20.00	-0.80	1	8970
12:27:00	20.00	20.05	20.00	-0.80	1	8969
12:26:29	20.00	20.05	20.00	-0.80	1	8968
12:25:53	20.00	20.05	20.00	-0.80	1	8967
12:25:50	20.00	20.05	20.00	-0.80	1	8966
12:25:15	20.00	20.05	20.00	-0.80	1	8965
12:25:12	20.00	20.05	20.00	-0.80	1	8964
12:24:34	20.00	20.05	20.00	-0.80	1	8963
12:24:29	20.00	20.05	20.05	-0.75	1	8962
12:24:29	20.00	20.05	20.05	-0.75	1	8961
12:23:55	20.00	20.05	20.00	-0.80	1	8960
12:23:17	20.00	20.05	20.00	-0.80	1	8959
12:23:11	20.00	20.05	20.05	-0.75	8	8958
12:23:11	20.00	20.05	20.05	-0.75	1	8950
12:23:06	20.00	20.05	20.00	-0.80	2	8949
12:23:04	20.00	20.05	20.00	-0.80	50	8947
12:23:01	20.00	20.05	20.05	-0.75	1	8897
12:22:38	20.00	20.05	20.00	-0.80	1	8896
12:22:00	20.00	20.05	20.00	-0.80	1	8895
12:21:43	20.00	20.05	20.05	-0.75	1	8894
12:21:39	20.00	20.05	20.00	-0.80	5	8893
12:21:22	20.00	20.05	20.00	-0.80	1	8888
12:20:43	20.00	20.05	20.00	-0.80	1	8887
12:20:39	20.00	20.05	20.05	-0.75	4	8886
12:20:11	20.00	20.05	20.00	-0.80	1	8882
12:20:05	20.00	20.05	20.00	-0.80	1	8881
12:19:57	20.00	20.05	20.00	-0.80	2	8880
12:19:26	20.00	20.05	20.00	-0.80	1	8878
12:19:00	20.00	20.05	20.05	-0.75	3	8877
12:19:00	20.00	20.05	20.05	-0.75	10	8874
12:18:48	20.00	20.05	20.00	-0.80	1	8864
12:18:12	20.00	20.05	20.00	-0.80	5	8863
12:18:10	20.00	20.05	20.00	-0.80	1	8858
12:17:50	20.00	20.05	20.00	-0.80	2	8857
12:17:41	20.00	20.05	20.00	-0.80	3	8855
12:17:31	20.00	20.05	20.00	-0.80	1	8852
12:17:23	20.00	20.05	20.00	-0.80	1	8851
12:17:23	19.95	20.00	20.00	-0.80	1	8850
12:17:22	19.95	20.00	20.00	-0.80	1	8849
12:17:16	19.95	20.00	20.00	-0.80	1	8848
12:17:11	19.95	20.00	20.00	-0.80	2	8847
12:17:10	19.95	20.00	20.00	-0.80	10	8845
12:16:53	19.95	20.00	19.95	-0.85	1	8835
12:16:50	19.95	20.00	20.00	-0.80	1	8834
12:16:32	19.95	20.00	20.00	-0.80	1	8833
12:16:31	19.95	20.00	20.00	-0.80	3	8832
12:16:24	19.95	20.00	20.00	-0.80	1	8829
12:16:23	19.95	20.00	20.00	-0.80	5	8828
12:16:14	19.95	20.00	19.95	-0.85	1	8823
12:16:05	19.95	20.00	20.00	-0.80	4	8822
12:15:54	19.95	20.00	20.00	-0.80	1	8818
12:15:53	19.95	20.00	20.00	-0.80	2	8817
12:15:36	19.95	20.00	19.95	-0.85	1	8815
12:15:10	19.95	20.00	20.00	-0.80	1	8814
12:15:09	19.95	20.00	20.00	-0.80	5	8813
12:14:58	19.95	20.00	19.95	-0.85	1	8808
12:14:53	19.95	20.00	20.00	-0.80	2	8807
12:14:52	19.95	20.00	20.00	-0.80	5	8805
12:14:42	19.95	20.00	19.95	-0.85	5	8800
12:14:19	19.95	20.05	19.95	-0.85	1	8795
12:13:41	20.00	20.05	20.00	-0.80	1	8794
12:13:34	19.95	20.00	20.00	-0.80	1	8793
12:13:33	19.95	20.00	20.00	-0.80	1	8792
12:13:32	19.95	20.00	20.00	-0.80	2	8791
12:13:27	19.95	20.00	20.00	-0.80	1	8789
12:13:24	19.95	20.00	20.00	-0.80	2	8788
12:13:23	19.95	20.00	20.00	-0.80	16	8786
12:13:14	19.95	20.00	20.00	-0.80	1	8770
12:13:03	19.95	20.00	20.00	-0.80	1	8769
12:13:02	19.95	20.00	19.95	-0.85	1	8768
12:12:54	19.95	20.00	20.00	-0.80	2	8767
12:12:53	19.95	20.00	20.00	-0.80	16	8765
12:12:24	19.95	20.00	19.95	-0.85	1	8749
12:12:18	19.95	20.00	20.00	-0.80	1	8748
12:12:17	19.95	20.00	19.95	-0.85	1	8747
12:12:09	19.95	20.00	19.95	-0.85	1	8746
12:12:03	19.95	20.00	20.00	-0.80	1	8745
12:11:56	19.95	20.00	20.00	-0.80	1	8744
12:11:46	19.95	20.00	19.95	-0.85	1	8743
12:11:34	19.95	20.00	20.00	-0.80	1	8742
12:11:33	19.95	20.00	20.00	-0.80	1	8741
12:11:31	19.95	20.00	19.95	-0.85	1	8740
12:11:07	19.95	20.00	19.95	-0.85	1	8739
12:10:45	19.95	20.00	20.00	-0.80	1	8738
12:10:44	19.95	20.00	20.00	-0.80	1	8737
12:10:43	19.95	20.00	20.00	-0.80	3	8736
12:10:29	19.95	20.00	19.95	-0.85	1	8733
12:10:27	19.95	20.00	19.95	-0.85	5	8732
12:09:55	19.95	20.00	20.00	-0.80	2	8727
12:09:50	19.95	20.00	19.95	-0.85	1	8725
12:09:15	19.95	20.00	19.95	-0.85	1	8724
12:09:12	19.95	20.00	19.95	-0.85	1	8723
12:09:06	19.95	20.00	20.00	-0.80	1	8722
12:08:49	19.95	20.00	20.00	-0.80	1	8721
12:08:39	19.95	20.00	20.00	-0.80	10	8720
12:08:34	19.95	20.00	19.95	-0.85	1	8710
12:08:23	19.95	20.00	20.00	-0.80	1	8709
12:08:08	19.95	20.00	19.95	-0.85	1	8708
12:07:55	19.95	20.00	19.95	-0.85	1	8707
12:07:28	19.95	20.00	20.00	-0.80	1	8706
12:07:18	19.95	20.00	19.95	-0.85	1	8705
12:07:17	19.95	20.00	19.95	-0.85	1	8704
12:06:40	19.95	20.05	19.95	-0.85	5	8703
12:06:38	19.95	20.05	19.95	-0.85	1	8698
12:06:31	20.00	20.05	20.00	-0.80	16	8697
12:06:29	20.00	20.05	20.00	-0.80	3	8681
12:06:00	20.00	20.05	20.00	-0.80	1	8678
12:05:53	20.00	20.05	20.05	-0.75	1	8677
12:05:50	20.00	20.05	20.05	-0.75	1	8676
12:05:30	19.95	20.00	20.05	-0.75	9	8675
12:05:30	19.95	20.00	20.00	-0.80	41	8666
12:05:22	19.95	20.00	19.95	-0.85	1	8625
12:04:56	19.95	20.00	20.00	-0.80	2	8624
12:04:51	19.95	20.00	19.95	-0.85	5	8622
12:04:36	19.95	20.00	20.00	-0.80	1	8617
12:04:29	19.95	20.00	19.95	-0.85	1	8616
12:04:15	19.95	20.00	19.95	-0.85	1	8615
12:04:10	19.95	20.00	20.00	-0.80	2	8614
12:04:07	19.95	20.00	20.00	-0.80	3	8612
12:03:58	19.95	20.00	20.00	-0.80	1	8609
12:03:43	19.95	20.00	20.00	-0.80	1	8608
12:03:33	19.95	20.00	20.00	-0.80	1	8607
12:03:27	19.95	20.00	20.00	-0.80	5	8606
12:02:44	19.95	20.00	20.00	-0.80	2	8601
12:01:35	19.95	20.00	20.00	-0.80	1	8599
12:01:05	19.95	20.00	19.95	-0.85	1	8598
12:00:54	19.95	20.00	20.00	-0.80	5	8597
12:00:00	19.95	20.00	19.95	-0.85	1	8592
11:59:38	19.95	20.00	20.00	-0.80	1	8591
11:59:36	19.95	20.00	19.95	-0.85	3	8590
11:59:20	19.95	20.00	20.00	-0.80	1	8587
11:58:53	19.95	20.00	20.00	-0.80	1	8586
11:58:38	19.95	20.00	20.00	-0.80	1	8585
11:58:10	19.95	20.00	20.00	-0.80	1	8584
11:57:06	19.95	20.00	20.00	-0.80	1	8583
11:56:49	19.95	20.00	20.00	-0.80	1	8582
11:56:46	19.95	20.00	20.00	-0.80	1	8581
11:56:42	19.95	20.00	20.00	-0.80	1	8580
11:56:09	19.95	20.00	20.00	-0.80	1	8579
11:55:59	19.95	20.00	20.00	-0.80	2	8578
11:55:19	19.95	20.00	20.00	-0.80	2	8576
11:55:19	19.95	20.00	20.00	-0.80	7	8574
11:55:01	19.95	20.00	20.00	-0.80	1	8567
11:54:36	19.95	20.00	20.00	-0.80	1	8566
11:53:19	19.95	20.00	20.00	-0.80	2	8565
11:52:30	19.95	20.00	19.95	-0.85	1	8563
11:52:29	19.95	20.00	19.95	-0.85	1	8562
11:52:26	19.95	20.00	19.95	-0.85	1	8561
11:52:03	19.90	19.95	19.95	-0.85	3	8560
11:51:52	19.90	19.95	19.95	-0.85	2	8557
11:51:39	19.95	20.00	19.95	-0.85	3	8555
11:51:30	19.95	20.00	19.95	-0.85	2	8552
11:51:23	19.95	20.00	19.95	-0.85	2	8550
11:50:43	19.95	20.00	19.95	-0.85	10	8548
11:50:15	19.95	20.00	19.95	-0.85	1	8538
11:50:15	19.95	20.00	20.00	-0.80	2	8537
11:50:10	19.95	20.00	20.00	-0.80	1	8535
11:49:50	19.95	20.00	20.00	-0.80	5	8534
11:49:22	19.95	20.00	19.95	-0.85	2	8529
11:49:17	19.90	19.95	19.95	-0.85	3	8527
11:49:17	19.95	20.00	19.95	-0.85	1	8524
11:48:57	19.95	20.00	19.95	-0.85	3	8523
11:48:57	19.95	20.00	19.95	-0.85	25	8520
11:48:45	19.95	20.00	19.95	-0.85	1	8495
11:48:41	19.95	20.00	19.95	-0.85	1	8494
11:48:15	19.95	20.00	19.95	-0.85	3	8493
11:48:08	19.95	20.00	19.95	-0.85	10	8490
11:47:22	19.95	20.00	19.95	-0.85	2	8480
11:47:12	19.95	20.00	19.95	-0.85	7	8478
11:46:52	19.95	20.00	20.00	-0.80	1	8471
11:46:35	19.95	20.00	20.00	-0.80	2	8470
11:46:35	19.95	20.00	20.00	-0.80	35	8468
11:46:33	19.95	20.00	19.95	-0.85	3	8433
11:46:33	19.95	20.00	19.95	-0.85	1	8430
11:46:33	19.95	20.00	19.95	-0.85	1	8429
11:46:33	19.95	20.00	19.95	-0.85	1	8428
11:46:27	19.95	20.00	19.95	-0.85	3	8427
11:46:27	19.95	20.00	19.95	-0.85	2	8424
11:46:26	19.95	20.00	19.95	-0.85	1	8422
11:46:26	19.95	20.00	19.95	-0.85	6	8421
11:46:26	19.95	20.00	19.95	-0.85	10	8415
11:46:23	19.95	20.00	20.00	-0.80	1	8405
11:45:45	19.95	20.00	20.00	-0.80	1	8404
11:45:43	19.95	20.00	20.00	-0.80	1	8403
11:45:26	19.95	20.00	20.00	-0.80	3	8402
11:44:49	20.00	20.05	20.00	-0.80	43	8399
11:44:49	20.00	20.05	20.00	-0.80	2	8356
11:44:49	20.00	20.10	20.00	-0.80	60	8354
11:44:44	20.00	20.05	20.05	-0.75	5	8294
11:44:39	20.05	20.10	20.05	-0.75	1	8289
11:44:39	20.00	20.05	20.05	-0.75	8	8288
11:44:37	20.00	20.05	20.05	-0.75	15	8280
11:43:00	20.00	20.05	20.05	-0.75	1	8265
11:42:23	20.00	20.05	20.05	-0.75	1	8264
11:42:22	20.00	20.05	20.00	-0.80	20	8263
11:42:06	20.00	20.05	20.00	-0.80	15	8243
11:41:48	20.00	20.05	20.05	-0.75	1	8228
11:41:46	20.00	20.05	20.05	-0.75	1	8227
11:41:40	20.05	20.10	20.05	-0.75	4	8226
11:41:40	20.00	20.05	20.05	-0.75	16	8222
11:41:34	20.00	20.05	20.05	-0.75	3	8206
11:41:31	20.00	20.05	20.00	-0.80	6	8203
11:41:31	20.05	20.10	20.05	-0.75	2	8197
11:41:31	20.05	20.10	20.05	-0.75	1	8195
11:41:31	20.00	20.05	20.05	-0.75	50	8194
11:41:17	20.00	20.05	20.00	-0.80	1	8144
11:41:14	20.00	20.05	20.00	-0.80	2	8143
11:41:08	20.00	20.05	20.00	-0.80	2	8141
11:41:00	20.00	20.05	20.00	-0.80	20	8139
11:40:09	20.00	20.05	20.00	-0.80	5	8119
11:40:05	20.00	20.05	20.05	-0.75	1	8114
11:39:55	20.00	20.05	20.05	-0.75	1	8113
11:39:41	20.00	20.05	20.05	-0.75	2	8112
11:39:33	20.00	20.05	20.05	-0.75	2	8110
11:39:13	20.00	20.05	20.05	-0.75	3	8108
11:39:00	20.00	20.05	20.00	-0.80	2	8105
11:38:26	20.00	20.05	20.05	-0.75	1	8103
11:38:19	20.00	20.05	20.00	-0.80	1	8102
11:38:01	20.00	20.05	20.00	-0.80	10	8101
11:37:49	20.00	20.05	20.05	-0.75	2	8091
11:37:38	20.00	20.05	20.00	-0.80	1	8089
11:37:33	20.00	20.05	20.00	-0.80	10	8088
11:37:29	20.00	20.05	20.00	-0.80	2	8078
11:37:28	20.00	20.05	20.05	-0.75	2	8076
11:37:28	20.00	20.05	20.05	-0.75	50	8074
11:37:25	20.00	20.05	20.00	-0.80	14	8024
11:37:25	20.00	20.05	20.05	-0.75	1	8010
11:37:12	20.00	20.05	20.00	-0.80	4	8009
11:36:38	20.00	20.05	20.00	-0.80	1	8005
11:36:27	20.00	20.05	20.05	-0.75	1	8004
11:36:16	20.00	20.05	20.05	-0.75	2	8003
11:35:53	20.00	20.05	20.05	-0.75	13	8001
11:35:45	20.00	20.05	20.00	-0.80	3	7988
11:35:33	20.00	20.05	20.00	-0.80	8	7985
11:35:32	20.00	20.05	20.00	-0.80	10	7977
11:35:20	20.00	20.05	20.05	-0.75	2	7967
11:35:11	20.00	20.05	20.00	-0.80	10	7965
11:35:05	20.00	20.05	20.00	-0.80	2	7955
11:35:02	20.00	20.05	20.00	-0.80	1	7953
11:34:55	20.00	20.05	20.00	-0.80	2	7952
11:34:47	20.00	20.05	20.05	-0.75	1	7950
11:34:46	20.00	20.05	20.00	-0.80	2	7949
11:34:37	20.00	20.05	20.00	-0.80	15	7947
11:34:33	20.00	20.05	20.00	-0.80	1	7932
11:34:26	20.00	20.05	20.00	-0.80	2	7931
11:33:59	20.00	20.05	20.00	-0.80	15	7929
11:33:51	20.00	20.05	20.00	-0.80	10	7914
11:33:50	20.00	20.05	20.00	-0.80	2	7904
11:33:46	20.00	20.05	20.05	-0.75	1	7902
11:33:34	20.00	20.05	20.00	-0.80	1	7901
11:33:25	20.00	20.05	20.00	-0.80	20	7900
11:33:06	20.00	20.05	20.00	-0.80	5	7880
11:32:50	20.00	20.05	20.00	-0.80	10	7875
11:32:08	20.05	20.10	20.05	-0.75	6	7865
11:32:06	20.05	20.10	20.05	-0.75	36	7859
11:32:00	20.05	20.10	20.05	-0.75	2	7823
11:31:51	20.05	20.10	20.05	-0.75	6	7821
11:31:48	20.05	20.10	20.05	-0.75	1	7815
11:31:13	20.05	20.10	20.05	-0.75	10	7814
11:31:02	20.05	20.10	20.10	-0.70	2	7804
11:31:01	20.05	20.10	20.05	-0.75	5	7802
11:30:08	20.05	20.10	20.05	-0.75	4	7797
11:29:54	20.05	20.10	20.10	-0.70	1	7793
11:29:53	20.05	20.10	20.05	-0.75	1	7792
11:29:28	20.05	20.10	20.05	-0.75	1	7791
11:28:44	20.10	20.15	20.10	-0.70	2	7790
11:28:38	20.10	20.15	20.10	-0.70	1	7788
11:28:29	20.10	20.15	20.10	-0.70	2	7787
11:28:27	20.10	20.15	20.10	-0.70	8	7785
11:28:22	20.10	20.15	20.10	-0.70	10	7777
11:28:22	20.10	20.15	20.10	-0.70	2	7767
11:28:22	20.10	20.15	20.10	-0.70	5	7765
11:28:22	20.10	20.15	20.10	-0.70	2	7760
11:28:22	20.10	20.15	20.10	-0.70	2	7758
11:28:21	20.10	20.15	20.10	-0.70	1	7756
11:27:39	20.10	20.15	20.10	-0.70	1	7755
11:27:24	20.10	20.15	20.10	-0.70	4	7754
11:27:24	20.10	20.15	20.10	-0.70	2	7750
11:27:14	20.10	20.15	20.10	-0.70	1	7748
11:27:07	20.10	20.15	20.10	-0.70	5	7747
11:26:58	20.10	20.15	20.15	-0.65	1	7742
11:26:47	20.10	20.15	20.10	-0.70	2	7741
11:26:36	20.15	20.20	20.15	-0.65	36	7739
11:25:29	20.15	20.20	20.15	-0.65	1	7703
11:24:20	20.15	20.20	20.15	-0.65	1	7702
11:23:45	20.15	20.20	20.15	-0.65	3	7701
11:23:43	20.15	20.20	20.20	-0.60	5	7698
11:23:41	20.15	20.20	20.20	-0.60	2	7693
11:23:36	20.15	20.20	20.20	-0.60	1	7691
11:23:32	20.15	20.20	20.15	-0.65	1	7690
11:23:30	20.15	20.20	20.20	-0.60	1	7689
11:23:25	20.15	20.20	20.20	-0.60	5	7688
11:23:24	20.15	20.20	20.20	-0.60	4	7683
11:23:20	20.15	20.20	20.20	-0.60	1	7679
11:21:29	20.15	20.20	20.20	-0.60	5	7678
11:21:23	20.15	20.20	20.20	-0.60	1	7673
11:21:04	20.15	20.20	20.20	-0.60	2	7672
11:21:04	20.15	20.20	20.20	-0.60	2	7670
11:18:57	20.15	20.20	20.20	-0.60	2	7668
11:18:47	20.15	20.20	20.20	-0.60	2	7666
11:18:46	20.15	20.20	20.15	-0.65	2	7664
11:17:40	20.15	20.20	20.15	-0.65	4	7662
11:17:26	20.15	20.20	20.20	-0.60	1	7658
11:16:23	20.15	20.20	20.20	-0.60	1	7657
11:16:10	20.15	20.20	20.20	-0.60	3	7656
11:15:55	20.15	20.20	20.20	-0.60	1	7653
11:14:53	20.15	20.20	20.15	-0.65	1	7652
11:14:49	20.15	20.20	20.20	-0.60	1	7651
11:13:49	20.15	20.20	20.20	-0.60	1	7650
11:13:06	20.15	20.20	20.20	-0.60	2	7649
11:12:58	20.15	20.20	20.20	-0.60	1	7647
11:12:51	20.15	20.20	20.20	-0.60	5	7646
11:12:45	20.15	20.20	20.20	-0.60	4	7641
11:11:53	20.15	20.20	20.20	-0.60	2	7637
11:11:25	20.10	20.15	20.15	-0.65	12	7635
11:10:37	20.10	20.20	20.10	-0.70	2	7623
11:10:16	20.10	20.20	20.10	-0.70	12	7621
11:10:15	20.10	20.15	20.15	-0.65	33	7609
11:09:56	20.10	20.15	20.10	-0.70	1	7576
11:09:37	20.10	20.15	20.10	-0.70	1	7575
11:09:32	20.10	20.15	20.10	-0.70	2	7574
11:08:34	20.10	20.15	20.10	-0.70	1	7572
11:08:22	20.10	20.15	20.10	-0.70	2	7571
11:08:19	20.10	20.15	20.15	-0.65	2	7569
11:08:15	20.10	20.15	20.15	-0.65	2	7567
11:08:06	20.10	20.15	20.15	-0.65	2	7565
11:08:00	20.10	20.15	20.10	-0.70	1	7563
11:07:48	20.10	20.15	20.10	-0.70	3	7562
11:07:35	20.10	20.15	20.15	-0.65	1	7559
11:07:15	20.10	20.15	20.10	-0.70	1	7558
11:07:08	20.10	20.15	20.10	-0.70	2	7557
11:07:00	20.10	20.15	20.15	-0.65	2	7555
11:07:00	20.05	20.15	20.15	-0.65	2	7553
11:07:00	20.05	20.10	20.10	-0.70	110	7551
11:07:00	20.00	20.05	20.05	-0.75	6	7441
11:06:56	20.00	20.10	20.10	-0.70	3	7435
11:06:49	20.05	20.10	20.05	-0.75	1	7432
11:06:49	20.05	20.10	20.05	-0.75	1	7431
11:06:49	20.00	20.10	20.00	-0.80	4	7430
11:06:48	20.00	20.10	20.00	-0.80	1	7426
11:06:48	20.00	20.10	20.00	-0.80	6	7425
11:06:48	20.00	20.10	20.00	-0.80	1	7419
11:06:48	20.00	20.10	20.00	-0.80	46	7418
11:06:48	20.05	20.10	20.00	-0.80	6	7372
11:06:48	20.05	20.10	20.05	-0.75	38	7366
11:06:34	20.05	20.10	20.05	-0.75	10	7328
11:06:33	20.05	20.10	20.05	-0.75	1	7318
11:06:29	20.05	20.10	20.05	-0.75	1	7317
11:06:29	20.05	20.10	20.05	-0.75	1	7316
11:06:15	20.05	20.10	20.10	-0.70	2	7315
11:06:14	20.05	20.10	20.05	-0.75	38	7313
11:06:07	20.05	20.10	20.05	-0.75	5	7275
11:06:06	20.05	20.10	20.05	-0.75	3	7270
11:06:06	20.05	20.10	20.05	-0.75	1	7267
11:06:06	20.05	20.10	20.05	-0.75	1	7266
11:06:06	20.05	20.10	20.05	-0.75	1	7265
11:06:01	20.05	20.10	20.05	-0.75	2	7264
11:06:01	20.05	20.10	20.05	-0.75	2	7262
11:06:00	20.05	20.10	20.05	-0.75	4	7260
11:05:57	20.05	20.10	20.05	-0.75	6	7256
11:05:53	20.05	20.10	20.05	-0.75	10	7250
11:05:39	20.10	20.15	20.10	-0.70	3	7240
11:05:39	20.10	20.15	20.10	-0.70	102	7237
11:05:39	20.10	20.15	20.10	-0.70	42	7135
11:05:39	20.10	20.15	20.10	-0.70	6	7093
11:05:39	20.10	20.15	20.10	-0.70	60	7087
11:05:21	20.10	20.15	20.10	-0.70	2	7027
11:05:16	20.10	20.15	20.10	-0.70	4	7025
11:05:10	20.10	20.15	20.10	-0.70	2	7021
11:05:09	20.10	20.15	20.10	-0.70	3	7019
11:04:55	20.10	20.15	20.10	-0.70	1	7016
11:04:38	20.10	20.15	20.10	-0.70	10	7015
11:03:43	20.10	20.15	20.15	-0.65	1	7005
11:03:36	20.10	20.15	20.15	-0.65	1	7004
11:03:23	20.10	20.15	20.15	-0.65	1	7003
11:03:10	20.10	20.15	20.10	-0.70	35	7002
11:02:41	20.10	20.20	20.10	-0.70	4	6967
11:02:19	20.15	20.20	20.15	-0.65	4	6963
11:02:17	20.10	20.15	20.15	-0.65	6	6959
11:02:14	20.15	20.20	20.15	-0.65	1	6953
11:02:05	20.15	20.20	20.15	-0.65	33	6952
11:01:45	20.15	20.20	20.20	-0.60	2	6919
11:00:43	20.15	20.20	20.20	-0.60	1	6917
11:00:39	20.15	20.20	20.15	-0.65	10	6916
11:00:35	20.15	20.20	20.15	-0.65	5	6906
11:00:02	20.15	20.20	20.20	-0.60	2	6901
10:59:18	20.15	20.20	20.20	-0.60	1	6899
10:58:40	20.15	20.20	20.20	-0.60	1	6898
10:57:42	20.15	20.20	20.20	-0.60	10	6897
10:57:37	20.15	20.20	20.15	-0.65	1	6887
10:56:57	20.15	20.20	20.20	-0.60	1	6886
10:56:32	20.15	20.20	20.20	-0.60	1	6885
10:56:29	20.15	20.20	20.20	-0.60	3	6884
10:55:57	20.15	20.20	20.20	-0.60	10	6881
10:55:31	20.15	20.20	20.20	-0.60	1	6871
10:55:26	20.15	20.20	20.15	-0.65	25	6870
10:55:08	20.15	20.25	20.15	-0.65	2	6845
10:54:56	20.20	20.25	20.20	-0.60	1	6843
10:54:56	20.20	20.25	20.20	-0.60	1	6842
10:54:56	20.20	20.25	20.20	-0.60	1	6841
10:54:56	20.20	20.25	20.20	-0.60	8	6840
10:54:53	20.20	20.25	20.20	-0.60	4	6832
10:53:33	20.20	20.25	20.20	-0.60	8	6828
10:53:32	20.20	20.25	20.20	-0.60	1	6820
10:53:13	20.20	20.25	20.20	-0.60	7	6819
10:52:35	20.20	20.25	20.20	-0.60	2	6812
10:52:22	20.20	20.25	20.25	-0.55	1	6810
10:52:13	20.20	20.25	20.25	-0.55	4	6809
10:52:03	20.20	20.25	20.25	-0.55	10	6805
10:50:49	20.20	20.25	20.25	-0.55	2	6795
10:50:17	20.20	20.25	20.25	-0.55	2	6793
10:50:17	20.25	20.30	20.25	-0.55	36	6791
10:49:55	20.25	20.30	20.30	-0.50	15	6755
10:49:54	20.25	20.30	20.25	-0.55	1	6740
10:49:50	20.25	20.30	20.30	-0.50	2	6739
10:49:34	20.25	20.30	20.30	-0.50	1	6737
10:48:18	20.25	20.30	20.30	-0.50	1	6736
10:48:08	20.25	20.30	20.30	-0.50	1	6735
10:47:48	20.30	20.35	20.30	-0.50	6	6734
10:47:39	20.30	20.35	20.30	-0.50	1	6728
10:46:58	20.30	20.35	20.30	-0.50	2	6727
10:46:43	20.30	20.35	20.35	-0.45	5	6725
10:46:19	20.30	20.35	20.30	-0.50	1	6720
10:46:19	20.30	20.35	20.30	-0.50	1	6719
10:46:14	20.30	20.35	20.30	-0.50	1	6718
10:46:08	20.30	20.35	20.30	-0.50	1	6717
10:46:07	20.30	20.35	20.30	-0.50	19	6716
10:46:07	20.30	20.35	20.30	-0.50	1	6697
10:46:07	20.30	20.35	20.30	-0.50	11	6696
10:46:06	20.25	20.30	20.30	-0.50	1	6685
10:46:06	20.25	20.30	20.30	-0.50	16	6684
10:46:06	20.25	20.30	20.30	-0.50	4	6668
10:46:06	20.25	20.30	20.25	-0.55	1	6664
10:46:06	20.25	20.30	20.30	-0.50	2	6663
10:46:06	20.20	20.25	20.25	-0.55	8	6661
10:46:06	20.20	20.25	20.25	-0.55	30	6653
10:46:06	20.20	20.25	20.25	-0.55	40	6623
10:46:06	20.20	20.25	20.20	-0.60	1	6583
10:46:06	20.20	20.25	20.25	-0.55	4	6582
10:46:06	20.20	20.25	20.25	-0.55	6	6578
10:45:48	20.20	20.25	20.25	-0.55	2	6572
10:45:40	20.20	20.25	20.25	-0.55	1	6570
10:45:08	20.20	20.25	20.25	-0.55	2	6569
10:44:57	20.20	20.25	20.25	-0.55	2	6567
10:44:19	20.20	20.25	20.25	-0.55	1	6565
10:44:16	20.20	20.25	20.25	-0.55	1	6564
10:44:14	20.20	20.25	20.25	-0.55	4	6563
10:44:03	20.20	20.25	20.25	-0.55	11	6559
10:43:43	20.20	20.25	20.25	-0.55	2	6548
10:43:38	20.20	20.25	20.20	-0.60	1	6546
10:43:26	20.20	20.25	20.20	-0.60	1	6545
10:42:20	20.20	20.25	20.20	-0.60	1	6544
10:41:44	20.15	20.20	20.20	-0.60	15	6543
10:41:43	20.20	20.25	20.20	-0.60	11	6528
10:41:43	20.20	20.25	20.20	-0.60	5	6517
10:40:07	20.20	20.25	20.20	-0.60	2	6512
10:39:18	20.20	20.25	20.20	-0.60	5	6510
10:39:13	20.20	20.25	20.15	-0.65	17	6505
10:39:13	20.20	20.25	20.20	-0.60	17	6488
10:39:00	20.20	20.25	20.25	-0.55	7	6471
10:39:00	20.20	20.25	20.25	-0.55	1	6464
10:38:05	20.20	20.25	20.25	-0.55	1	6463
10:37:28	20.15	20.20	20.20	-0.60	6	6462
10:37:28	20.20	20.25	20.20	-0.60	29	6456
10:36:55	20.20	20.25	20.20	-0.60	1	6427
10:36:29	20.20	20.30	20.20	-0.60	7	6426
10:36:18	20.25	20.30	20.25	-0.55	1	6419
10:36:13	20.25	20.30	20.25	-0.55	2	6418
10:36:12	20.25	20.30	20.25	-0.55	11	6416
10:35:52	20.25	20.30	20.25	-0.55	3	6405
10:35:51	20.20	20.25	20.25	-0.55	27	6402
10:35:43	20.15	20.20	20.20	-0.60	7	6375
10:35:43	20.15	20.20	20.20	-0.60	30	6368
10:35:43	20.15	20.20	20.20	-0.60	2	6338
10:35:22	20.15	20.20	20.15	-0.65	3	6336
10:35:16	20.15	20.20	20.15	-0.65	1	6333
10:35:11	20.15	20.20	20.15	-0.65	30	6332
10:35:09	20.15	20.20	20.15	-0.65	1	6302
10:34:39	20.15	20.25	20.15	-0.65	2	6301
10:34:38	20.15	20.25	20.15	-0.65	1	6299
10:34:38	20.15	20.20	20.20	-0.60	48	6298
10:34:38	20.10	20.15	20.15	-0.65	21	6250
10:34:34	20.10	20.15	20.10	-0.70	1	6229
10:34:32	20.10	20.15	20.10	-0.70	1	6228
10:34:32	20.10	20.15	20.10	-0.70	1	6227
10:34:32	20.10	20.15	20.10	-0.70	1	6226
10:34:32	20.10	20.15	20.15	-0.65	3	6225
10:34:25	20.10	20.15	20.10	-0.70	3	6222
10:34:25	20.10	20.15	20.10	-0.70	5	6219
10:33:57	20.15	20.20	20.15	-0.65	12	6214
10:33:57	20.15	20.20	20.15	-0.65	2	6202
10:33:57	20.15	20.20	20.15	-0.65	91	6200
10:33:49	20.15	20.20	20.15	-0.65	1	6109
10:33:49	20.15	20.20	20.15	-0.65	1	6108
10:33:49	20.15	20.20	20.15	-0.65	1	6107
10:33:48	20.15	20.20	20.15	-0.65	2	6106
10:33:47	20.15	20.20	20.15	-0.65	2	6104
10:33:43	20.20	20.25	20.20	-0.60	51	6102
10:33:43	20.20	20.25	20.20	-0.60	5	6051
10:33:43	20.20	20.25	20.20	-0.60	12	6046
10:33:43	20.20	20.25	20.20	-0.60	18	6034
10:33:43	20.20	20.25	20.20	-0.60	25	6016
10:33:43	20.20	20.25	20.20	-0.60	1	5991
10:33:43	20.20	20.25	20.20	-0.60	4	5990
10:33:36	20.20	20.25	20.20	-0.60	1	5986
10:33:03	20.20	20.25	20.20	-0.60	1	5985
10:33:03	20.20	20.25	20.20	-0.60	4	5984
10:33:02	20.20	20.25	20.25	-0.55	1	5980
10:32:29	20.20	20.25	20.20	-0.60	1	5979
10:32:24	20.20	20.25	20.20	-0.60	1	5978
10:32:22	20.20	20.25	20.20	-0.60	1	5977
10:32:18	20.20	20.25	20.25	-0.55	3	5976
10:31:51	20.20	20.25	20.25	-0.55	1	5973
10:31:30	20.20	20.25	20.20	-0.60	3	5972
10:31:25	20.20	20.25	20.20	-0.60	1	5969
10:31:08	20.20	20.25	20.20	-0.60	2	5968
10:30:52	20.20	20.25	20.20	-0.60	1	5966
10:30:22	20.20	20.25	20.20	-0.60	1	5965
10:30:16	20.20	20.25	20.20	-0.60	5	5964
10:29:35	20.20	20.25	20.20	-0.60	3	5959
10:29:31	20.20	20.25	20.25	-0.55	2	5956
10:29:09	20.20	20.25	20.25	-0.55	1	5954
10:28:55	20.20	20.30	20.20	-0.60	2	5953
10:28:54	20.20	20.30	20.20	-0.60	1	5951
10:28:32	20.25	20.30	20.25	-0.55	1	5950
10:28:31	20.25	20.30	20.25	-0.55	1	5949
10:28:31	20.20	20.25	20.25	-0.55	1	5948
10:28:06	20.25	20.30	20.25	-0.55	1	5947
10:28:02	20.25	20.30	20.25	-0.55	1	5946
10:27:54	20.25	20.30	20.25	-0.55	1	5945
10:27:50	20.25	20.30	20.25	-0.55	2	5944
10:27:49	20.25	20.30	20.25	-0.55	3	5942
10:27:46	20.25	20.30	20.30	-0.50	2	5939
10:27:46	20.20	20.25	20.25	-0.55	8	5937
10:27:46	20.20	20.25	20.25	-0.55	58	5929
10:27:44	20.20	20.25	20.25	-0.55	1	5871
10:27:28	20.20	20.25	20.25	-0.55	1	5870
10:27:28	20.20	20.25	20.25	-0.55	1	5869
10:27:17	20.20	20.25	20.25	-0.55	1	5868
10:26:42	20.20	20.25	20.20	-0.60	1	5867
10:26:18	20.20	20.25	20.20	-0.60	1	5866
10:25:15	20.20	20.25	20.20	-0.60	3	5865
10:25:05	20.20	20.25	20.20	-0.60	1	5862
10:24:58	20.20	20.25	20.20	-0.60	8	5861
10:24:54	20.20	20.25	20.25	-0.55	5	5853
10:24:53	20.20	20.25	20.20	-0.60	1	5848
10:24:46	20.20	20.25	20.20	-0.60	4	5847
10:24:44	20.20	20.25	20.20	-0.60	1	5843
10:24:40	20.20	20.25	20.20	-0.60	1	5842
10:24:38	20.20	20.25	20.20	-0.60	2	5841
10:24:11	20.20	20.25	20.20	-0.60	12	5839
10:24:08	20.20	20.25	20.25	-0.55	1	5827
10:23:38	20.20	20.25	20.20	-0.60	1	5826
10:23:31	20.20	20.25	20.20	-0.60	1	5825
10:23:06	20.20	20.25	20.20	-0.60	1	5824
10:23:06	20.20	20.25	20.20	-0.60	13	5823
10:23:02	20.20	20.25	20.20	-0.60	1	5810
10:23:02	20.20	20.25	20.20	-0.60	6	5809
10:23:01	20.20	20.25	20.20	-0.60	2	5803
10:22:54	20.20	20.25	20.20	-0.60	1	5801
10:22:52	20.20	20.25	20.20	-0.60	4	5800
10:22:42	20.20	20.25	20.25	-0.55	1	5796
10:22:34	20.20	20.25	20.25	-0.55	3	5795
10:22:31	20.20	20.25	20.20	-0.60	3	5792
10:22:30	20.20	20.25	20.20	-0.60	22	5789
10:22:13	20.20	20.25	20.20	-0.60	1	5767
10:22:13	20.20	20.25	20.20	-0.60	2	5766
10:22:09	20.20	20.25	20.20	-0.60	10	5764
10:22:09	20.20	20.25	20.20	-0.60	2	5754
10:22:09	20.20	20.25	20.20	-0.60	1	5752
10:22:08	20.20	20.25	20.20	-0.60	1	5751
10:22:03	20.20	20.25	20.20	-0.60	5	5750
10:22:00	20.20	20.25	20.20	-0.60	4	5745
10:21:59	20.20	20.25	20.20	-0.60	5	5741
10:21:36	20.20	20.25	20.20	-0.60	5	5736
10:20:33	20.20	20.25	20.20	-0.60	1	5731
10:20:32	20.20	20.25	20.25	-0.55	1	5730
10:20:27	20.20	20.25	20.25	-0.55	3	5729
10:20:20	20.25	20.30	20.25	-0.55	18	5726
10:20:20	20.25	20.30	20.25	-0.55	20	5708
10:20:16	20.25	20.30	20.25	-0.55	1	5688
10:19:56	20.25	20.30	20.25	-0.55	3	5687
10:19:37	20.25	20.30	20.30	-0.50	1	5684
10:19:30	20.25	20.30	20.30	-0.50	1	5683
10:19:26	20.25	20.30	20.30	-0.50	1	5682
10:19:22	20.25	20.30	20.30	-0.50	2	5681
10:18:57	20.25	20.30	20.30	-0.50	1	5679
10:18:55	20.25	20.30	20.30	-0.50	2	5678
10:18:53	20.25	20.30	20.30	-0.50	1	5676
10:18:50	20.25	20.30	20.30	-0.50	1	5675
10:18:48	20.25	20.30	20.30	-0.50	2	5674
10:18:36	20.25	20.30	20.30	-0.50	1	5672
10:18:22	20.25	20.30	20.30	-0.50	1	5671
10:18:20	20.25	20.30	20.30	-0.50	1	5670
10:18:16	20.25	20.30	20.30	-0.50	1	5669
10:18:09	20.25	20.30	20.30	-0.50	1	5668
10:17:50	20.25	20.30	20.30	-0.50	1	5667
10:17:48	20.25	20.30	20.30	-0.50	12	5666
10:17:08	20.25	20.30	20.30	-0.50	1	5654
10:17:06	20.30	20.35	20.30	-0.50	2	5653
10:17:03	20.25	20.35	20.35	-0.45	1	5651
10:17:01	20.30	20.35	20.30	-0.50	1	5650
10:16:58	20.25	20.30	20.30	-0.50	2	5649
10:16:57	20.25	20.30	20.30	-0.50	1	5647
10:16:47	20.30	20.35	20.30	-0.50	1	5646
10:16:39	20.30	20.35	20.30	-0.50	2	5645
10:16:36	20.25	20.30	20.30	-0.50	3	5643
10:16:35	20.25	20.30	20.30	-0.50	2	5640
10:16:23	20.25	20.30	20.30	-0.50	5	5638
10:15:57	20.25	20.30	20.25	-0.55	2	5633
10:15:57	20.25	20.30	20.30	-0.50	5	5631
10:15:49	20.25	20.30	20.30	-0.50	8	5626
10:15:28	20.25	20.30	20.25	-0.55	1	5618
10:15:07	20.20	20.25	20.25	-0.55	30	5617
10:15:07	20.20	20.25	20.25	-0.55	9	5587
10:15:07	20.20	20.25	20.25	-0.55	93	5578
10:15:06	20.25	20.30	20.25	-0.55	22	5485
10:15:06	20.25	20.30	20.30	-0.50	1	5463
10:15:01	20.25	20.30	20.25	-0.55	1	5462
10:14:56	20.25	20.30	20.30	-0.50	20	5461
10:14:55	20.25	20.30	20.30	-0.50	1	5441
10:14:54	20.25	20.30	20.25	-0.55	1	5440
10:14:51	20.25	20.30	20.25	-0.55	2	5439
10:14:31	20.25	20.30	20.30	-0.50	2	5437
10:14:31	20.25	20.30	20.25	-0.55	2	5435
10:14:28	20.25	20.30	20.30	-0.50	14	5433
10:14:02	20.25	20.30	20.25	-0.55	1	5419
10:13:38	20.25	20.30	20.25	-0.55	3	5418
10:13:21	20.25	20.30	20.25	-0.55	1	5415
10:12:33	20.25	20.30	20.25	-0.55	1	5414
10:12:27	20.25	20.30	20.25	-0.55	1	5413
10:12:22	20.25	20.30	20.25	-0.55	5	5412
10:11:21	20.25	20.30	20.25	-0.55	1	5407
10:11:17	20.25	20.30	20.25	-0.55	1	5406
10:10:49	20.25	20.30	20.25	-0.55	1	5405
10:10:47	20.25	20.30	20.30	-0.50	5	5404
10:10:31	20.25	20.30	20.25	-0.55	4	5399
10:10:31	20.25	20.30	20.25	-0.55	10	5395
10:10:11	20.25	20.30	20.25	-0.55	2	5385
10:09:30	20.25	20.30	20.25	-0.55	1	5383
10:09:10	20.25	20.30	20.25	-0.55	1	5382
10:09:07	20.25	20.30	20.25	-0.55	10	5381
10:09:02	20.25	20.30	20.25	-0.55	1	5371
10:08:56	20.25	20.30	20.25	-0.55	1	5370
10:08:55	20.20	20.30	20.30	-0.50	6	5369
10:08:55	20.15	20.20	20.20	-0.60	31	5363
10:08:55	20.15	20.20	20.20	-0.60	8	5332
10:08:55	20.20	20.25	20.20	-0.60	5	5324
10:08:51	20.15	20.20	20.20	-0.60	6	5319
10:08:51	20.20	20.25	20.20	-0.60	50	5313
10:08:48	20.20	20.25	20.25	-0.55	2	5263
10:08:45	20.25	20.30	20.25	-0.55	4	5261
10:08:44	20.25	20.30	20.25	-0.55	2	5257
10:08:44	20.25	20.30	20.25	-0.55	1	5255
10:08:36	20.25	20.30	20.25	-0.55	1	5254
10:08:30	20.20	20.25	20.25	-0.55	32	5253
10:08:30	20.20	20.25	20.25	-0.55	2	5221
10:08:23	20.20	20.25	20.20	-0.60	1	5219
10:08:21	20.20	20.25	20.20	-0.60	1	5218
10:08:20	20.20	20.25	20.20	-0.60	1	5217
10:08:14	20.20	20.25	20.20	-0.60	5	5216
10:08:11	20.20	20.25	20.20	-0.60	3	5211
10:08:11	20.20	20.25	20.20	-0.60	1	5208
10:08:02	20.20	20.30	20.20	-0.60	2	5207
10:08:01	20.25	20.30	20.20	-0.60	13	5205
10:08:01	20.25	20.30	20.25	-0.55	1	5192
10:08:00	20.25	20.30	20.25	-0.55	1	5191
10:07:55	20.20	20.30	20.30	-0.50	2	5190
10:07:55	20.20	20.30	20.30	-0.50	4	5188
10:07:52	20.20	20.25	20.25	-0.55	18	5184
10:07:50	20.20	20.25	20.20	-0.60	5	5166
10:07:40	20.20	20.25	20.20	-0.60	1	5161
10:07:39	20.20	20.25	20.20	-0.60	1	5160
10:07:35	20.20	20.25	20.20	-0.60	1	5159
10:07:34	20.20	20.25	20.20	-0.60	1	5158
10:07:34	20.20	20.25	20.20	-0.60	3	5157
10:07:31	20.20	20.25	20.20	-0.60	2	5154
10:07:29	20.20	20.25	20.20	-0.60	30	5152
10:07:25	20.20	20.25	20.20	-0.60	5	5122
10:07:23	20.20	20.25	20.20	-0.60	8	5117
10:07:22	20.20	20.25	20.20	-0.60	1	5109
10:07:21	20.20	20.25	20.20	-0.60	2	5108
10:07:21	20.20	20.25	20.20	-0.60	2	5106
10:07:20	20.20	20.25	20.20	-0.60	5	5104
10:07:19	20.20	20.25	20.20	-0.60	3	5099
10:07:19	20.20	20.25	20.20	-0.60	10	5096
10:07:18	20.20	20.25	20.20	-0.60	10	5086
10:07:13	20.20	20.25	20.20	-0.60	10	5076
10:07:11	20.20	20.25	20.20	-0.60	1	5066
10:07:11	20.20	20.25	20.20	-0.60	3	5065
10:07:11	20.20	20.25	20.20	-0.60	2	5062
10:07:11	20.20	20.25	20.20	-0.60	1	5060
10:07:07	20.20	20.25	20.20	-0.60	2	5059
10:07:07	20.20	20.25	20.25	-0.55	1	5057
10:07:07	20.20	20.25	20.20	-0.60	6	5056
10:07:07	20.20	20.25	20.20	-0.60	1	5050
10:07:06	20.25	20.30	20.25	-0.55	39	5049
10:07:04	20.25	20.30	20.25	-0.55	2	5010
10:07:03	20.25	20.30	20.25	-0.55	2	5008
10:07:03	20.25	20.30	20.25	-0.55	1	5006
10:07:02	20.30	20.35	20.30	-0.50	67	5005
10:07:02	20.30	20.35	20.30	-0.50	221	4938
10:07:00	20.30	20.35	20.30	-0.50	2	4717
10:06:38	20.30	20.35	20.30	-0.50	2	4715
10:06:14	20.30	20.40	20.30	-0.50	3	4713
10:06:13	20.30	20.40	20.30	-0.50	4	4710
10:05:38	20.30	20.35	20.35	-0.45	2	4706
10:05:35	20.30	20.40	20.30	-0.50	20	4704
10:05:35	20.30	20.40	20.30	-0.50	1	4684
10:05:32	20.35	20.40	20.35	-0.45	1	4683
10:05:31	20.35	20.40	20.35	-0.45	1	4682
10:05:31	20.35	20.40	20.35	-0.45	10	4681
10:05:18	20.35	20.40	20.35	-0.45	28	4671
10:05:18	20.35	20.40	20.35	-0.45	25	4643
10:05:14	20.35	20.40	20.40	-0.40	6	4618
10:04:04	20.40	20.45	20.40	-0.40	1	4612
10:04:01	20.40	20.45	20.40	-0.40	7	4611
10:04:01	20.40	20.45	20.40	-0.40	13	4604
10:02:42	20.40	20.45	20.40	-0.40	2	4591
10:02:28	20.35	20.40	20.40	-0.40	1	4589
10:02:26	20.35	20.40	20.35	-0.45	3	4588
10:02:24	20.35	20.40	20.40	-0.40	1	4585
10:02:22	20.40	20.45	20.40	-0.40	3	4584
10:02:05	20.35	20.40	20.40	-0.40	1	4581
10:01:57	20.35	20.40	20.40	-0.40	20	4580
10:01:53	20.35	20.40	20.40	-0.40	1	4560
10:01:51	20.35	20.40	20.40	-0.40	1	4559
10:01:48	20.40	20.45	20.40	-0.40	5	4558
10:01:40	20.35	20.45	20.35	-0.45	1	4553
10:01:40	20.40	20.45	20.40	-0.40	9	4552
10:01:27	20.40	20.45	20.40	-0.40	8	4543
10:01:22	20.40	20.45	20.40	-0.40	1	4535
10:01:17	20.35	20.40	20.40	-0.40	1	4534
10:01:09	20.35	20.40	20.40	-0.40	2	4533
10:01:00	20.35	20.40	20.40	-0.40	2	4531
10:00:57	20.35	20.40	20.40	-0.40	1	4529
10:00:55	20.35	20.40	20.40	-0.40	10	4528
10:00:55	20.35	20.40	20.35	-0.45	1	4518
10:00:51	20.35	20.40	20.40	-0.40	1	4517
10:00:31	20.35	20.40	20.40	-0.40	2	4516
10:00:31	20.30	20.35	20.35	-0.45	42	4514
10:00:30	20.30	20.35	20.35	-0.45	1	4472
10:00:27	20.30	20.35	20.35	-0.45	1	4471
10:00:24	20.30	20.35	20.35	-0.45	1	4470
10:00:20	20.30	20.35	20.35	-0.45	3	4469
10:00:16	20.30	20.35	20.35	-0.45	15	4466
10:00:14	20.30	20.35	20.35	-0.45	4	4451
10:00:05	20.35	20.40	20.40	-0.40	1	4447
10:00:04	20.35	20.40	20.35	-0.45	7	4446
10:00:04	20.35	20.40	20.35	-0.45	43	4439
09:59:59	20.35	20.40	20.40	-0.40	43	4396
09:59:57	20.30	20.35	20.35	-0.45	50	4353
09:59:56	20.30	20.35	20.35	-0.45	24	4303
09:59:56	20.30	20.35	20.35	-0.45	14	4279
09:59:56	20.35	20.40	20.35	-0.45	12	4265
09:59:56	20.30	20.40	20.40	-0.40	2	4253
09:59:55	20.30	20.35	20.35	-0.45	40	4251
09:59:55	20.35	20.40	20.35	-0.45	10	4211
09:59:53	20.35	20.40	20.40	-0.40	4	4201
09:59:53	20.30	20.35	20.35	-0.45	26	4197
09:59:53	20.35	20.40	20.35	-0.45	124	4171
09:59:45	20.35	20.40	20.35	-0.45	7	4047
09:59:39	20.35	20.40	20.35	-0.45	10	4040
09:59:34	20.35	20.40	20.35	-0.45	2	4030
09:59:29	20.35	20.40	20.35	-0.45	1	4028
09:59:20	20.35	20.40	20.35	-0.45	1	4027
09:59:20	20.35	20.40	20.35	-0.45	1	4026
09:59:20	20.35	20.40	20.35	-0.45	1	4025
09:59:20	20.35	20.40	20.35	-0.45	1	4024
09:59:01	20.35	20.40	20.40	-0.40	3	4023
09:59:01	20.40	20.45	20.40	-0.40	5	4020
09:58:50	20.40	20.45	20.40	-0.40	4	4015
09:58:47	20.35	20.40	20.40	-0.40	3	4011
09:58:47	20.40	20.45	20.40	-0.40	10	4008
09:58:46	20.40	20.45	20.45	-0.35	2	3998
09:58:35	20.40	20.45	20.40	-0.40	3	3996
09:58:29	20.40	20.45	20.40	-0.40	10	3993
09:58:03	20.40	20.45	20.40	-0.40	10	3983
09:57:24	20.40	20.45	20.45	-0.35	1	3973
09:56:21	20.40	20.45	20.45	-0.35	10	3972
09:56:11	20.40	20.45	20.45	-0.35	1	3962
09:56:05	20.40	20.45	20.45	-0.35	2	3961
09:56:05	20.40	20.45	20.45	-0.35	2	3959
09:56:05	20.35	20.40	20.40	-0.40	16	3957
09:56:03	20.35	20.40	20.40	-0.40	3	3941
09:56:03	20.40	20.45	20.40	-0.40	17	3938
09:55:56	20.40	20.45	20.40	-0.40	1	3921
09:55:49	20.35	20.40	20.40	-0.40	1	3920
09:55:48	20.40	20.45	20.40	-0.40	5	3919
09:55:37	20.40	20.45	20.40	-0.40	1	3914
09:55:30	20.40	20.45	20.40	-0.40	6	3913
09:55:28	20.40	20.45	20.40	-0.40	3	3907
09:55:25	20.40	20.45	20.40	-0.40	1	3904
09:55:18	20.40	20.45	20.40	-0.40	1	3903
09:55:17	20.40	20.45	20.40	-0.40	5	3902
09:55:13	20.40	20.45	20.40	-0.40	2	3897
09:55:02	20.40	20.45	20.40	-0.40	1	3895
09:55:02	20.40	20.45	20.40	-0.40	16	3894
09:55:02	20.40	20.45	20.40	-0.40	5	3878
09:55:02	20.40	20.45	20.40	-0.40	95	3873
09:54:56	20.40	20.45	20.45	-0.35	1	3778
09:54:50	20.45	20.50	20.45	-0.35	1	3777
09:54:42	20.45	20.50	20.45	-0.35	1	3776
09:54:41	20.45	20.50	20.45	-0.35	3	3775
09:54:37	20.45	20.50	20.45	-0.35	1	3772
09:54:35	20.45	20.50	20.45	-0.35	1	3771
09:54:30	20.45	20.50	20.45	-0.35	3	3770
09:54:28	20.45	20.50	20.45	-0.35	1	3767
09:54:23	20.45	20.50	20.45	-0.35	1	3766
09:54:23	20.45	20.50	20.45	-0.35	2	3765
09:54:23	20.45	20.50	20.45	-0.35	25	3763
09:54:23	20.45	20.50	20.45	-0.35	50	3738
09:54:22	20.45	20.50	20.45	-0.35	5	3688
09:54:19	20.45	20.50	20.45	-0.35	15	3683
09:54:17	20.45	20.50	20.45	-0.35	1	3668
09:53:38	20.45	20.50	20.45	-0.35	30	3667
09:53:33	20.45	20.50	20.45	-0.35	1	3637
09:53:25	20.45	20.50	20.45	-0.35	2	3636
09:52:58	20.45	20.50	20.45	-0.35	1	3634
09:52:40	20.45	20.50	20.50	-0.30	1	3633
09:52:37	20.45	20.50	20.50	-0.30	1	3632
09:52:35	20.45	20.50	20.50	-0.30	1	3631
09:52:30	20.45	20.50	20.50	-0.30	2	3630
09:52:24	20.50	20.55	20.50	-0.30	2	3628
09:52:19	20.50	20.55	20.50	-0.30	1	3626
09:52:19	20.50	20.55	20.50	-0.30	4	3625
09:52:19	20.45	20.50	20.50	-0.30	13	3621
09:51:59	20.45	20.55	20.55	-0.25	1	3608
09:51:53	20.50	20.55	20.50	-0.30	28	3607
09:51:53	20.50	20.55	20.50	-0.30	30	3579
09:51:53	20.50	20.55	20.50	-0.30	1	3549
09:51:45	20.50	20.55	20.55	-0.25	1	3548
09:51:39	20.50	20.55	20.50	-0.30	1	3547
09:51:35	20.50	20.55	20.55	-0.25	2	3546
09:51:19	20.50	20.55	20.50	-0.30	2	3544
09:50:51	20.50	20.55	20.55	-0.25	2	3542
09:50:42	20.50	20.55	20.50	-0.30	3	3540
09:50:35	20.50	20.55	20.55	-0.25	2	3537
09:50:15	20.50	20.60	20.50	-0.30	1	3535
09:50:05	20.55	20.60	20.55	-0.25	2	3534
09:50:04	20.50	20.55	20.55	-0.25	1	3532
09:49:59	20.50	20.55	20.55	-0.25	3	3531
09:49:55	20.55	20.60	20.55	-0.25	10	3528
09:49:55	20.55	20.60	20.55	-0.25	10	3518
09:49:55	20.55	20.60	20.55	-0.25	1	3508
09:49:47	20.55	20.60	20.55	-0.25	1	3507
09:49:44	20.55	20.60	20.55	-0.25	4	3506
09:49:02	20.55	20.60	20.55	-0.25	1	3502
09:48:47	20.55	20.60	20.60	-0.20	1	3501
09:48:46	20.55	20.60	20.60	-0.20	6	3500
09:48:04	20.55	20.60	20.60	-0.20	2	3494
09:47:27	20.55	20.60	20.60	-0.20	6	3492
09:47:24	20.60	20.65	20.60	-0.20	18	3486
09:47:24	20.60	20.65	20.60	-0.20	1	3468
09:46:57	20.60	20.65	20.60	-0.20	1	3467
09:46:47	20.60	20.65	20.60	-0.20	1	3466
09:46:42	20.60	20.65	20.65	-0.15	2	3465
09:46:40	20.60	20.65	20.65	-0.15	1	3463
09:46:38	20.60	20.65	20.65	-0.15	1	3462
09:46:30	20.60	20.65	20.65	-0.15	2	3461
09:45:35	20.55	20.60	20.60	-0.20	15	3459
09:45:35	20.55	20.60	20.60	-0.20	1	3444
09:45:27	20.55	20.60	20.60	-0.20	6	3443
09:45:26	20.50	20.55	20.55	-0.25	16	3437
09:45:24	20.50	20.55	20.55	-0.25	5	3421
09:45:24	20.50	20.55	20.55	-0.25	40	3416
09:44:55	20.50	20.55	20.55	-0.25	1	3376
09:44:42	20.50	20.55	20.50	-0.30	6	3375
09:44:35	20.50	20.55	20.50	-0.30	1	3369
09:44:16	20.50	20.55	20.50	-0.30	1	3368
09:44:11	20.50	20.55	20.50	-0.30	1	3367
09:43:38	20.50	20.55	20.50	-0.30	1	3366
09:43:35	20.50	20.55	20.50	-0.30	2	3365
09:43:35	20.50	20.55	20.50	-0.30	1	3363
09:43:24	20.50	20.55	20.50	-0.30	2	3362
09:43:19	20.55	20.60	20.50	-0.30	9	3360
09:43:19	20.55	20.60	20.55	-0.25	26	3351
09:43:16	20.55	20.60	20.55	-0.25	1	3325
09:42:39	20.55	20.60	20.55	-0.25	1	3324
09:42:25	20.55	20.60	20.55	-0.25	1	3323
09:41:58	20.55	20.60	20.55	-0.25	8	3322
09:41:42	20.55	20.60	20.55	-0.25	2	3314
09:41:40	20.50	20.60	20.60	-0.20	1	3312
09:41:37	20.50	20.60	20.50	-0.30	15	3311
09:41:28	20.50	20.55	20.55	-0.25	14	3296
09:41:28	20.50	20.55	20.55	-0.25	3	3282
09:41:28	20.50	20.55	20.55	-0.25	12	3279
09:41:13	20.50	20.55	20.50	-0.30	5	3267
09:40:55	20.50	20.55	20.50	-0.30	1	3262
09:40:53	20.50	20.55	20.55	-0.25	1	3261
09:40:27	20.50	20.55	20.50	-0.30	1	3260
09:40:20	20.50	20.55	20.50	-0.30	2	3259
09:40:16	20.50	20.55	20.50	-0.30	20	3257
09:40:00	20.50	20.55	20.50	-0.30	1	3237
09:39:59	20.50	20.55	20.50	-0.30	1	3236
09:39:51	20.50	20.55	20.50	-0.30	14	3235
09:39:46	20.50	20.55	20.50	-0.30	1	3221
09:39:44	20.45	20.50	20.50	-0.30	1	3220
09:39:44	20.45	20.50	20.50	-0.30	2	3219
09:39:44	20.45	20.50	20.50	-0.30	1	3217
09:39:42	20.45	20.50	20.50	-0.30	10	3216
09:39:41	20.45	20.50	20.50	-0.30	1	3206
09:39:28	20.45	20.50	20.50	-0.30	2	3205
09:39:26	20.50	20.55	20.50	-0.30	3	3203
09:39:20	20.45	20.50	20.50	-0.30	1	3200
09:39:15	20.45	20.50	20.50	-0.30	10	3199
09:39:10	20.45	20.50	20.50	-0.30	2	3189
09:39:10	20.45	20.50	20.45	-0.35	3	3187
09:39:04	20.45	20.50	20.50	-0.30	1	3184
09:39:03	20.45	20.50	20.50	-0.30	1	3183
09:38:59	20.45	20.50	20.50	-0.30	3	3182
09:38:56	20.45	20.50	20.50	-0.30	1	3179
09:38:49	20.45	20.50	20.50	-0.30	1	3178
09:38:34	20.45	20.50	20.50	-0.30	1	3177
09:38:12	20.50	20.55	20.50	-0.30	3	3176
09:38:12	20.50	20.55	20.50	-0.30	3	3173
09:38:12	20.50	20.55	20.50	-0.30	85	3170
09:38:07	20.50	20.55	20.50	-0.30	20	3085
09:37:53	20.50	20.55	20.50	-0.30	3	3065
09:37:40	20.50	20.55	20.50	-0.30	2	3062
09:37:39	20.50	20.55	20.55	-0.25	1	3060
09:37:07	20.50	20.55	20.50	-0.30	7	3059
09:36:55	20.50	20.55	20.55	-0.25	1	3052
09:36:39	20.50	20.55	20.55	-0.25	3	3051
09:36:20	20.50	20.55	20.55	-0.25	2	3048
09:36:19	20.50	20.55	20.55	-0.25	3	3046
09:36:08	20.50	20.55	20.55	-0.25	2	3043
09:36:08	20.50	20.55	20.55	-0.25	1	3041
09:35:48	20.50	20.55	20.55	-0.25	1	3040
09:35:37	20.50	20.55	20.55	-0.25	1	3039
09:35:36	20.50	20.55	20.50	-0.30	6	3038
09:35:31	20.50	20.55	20.55	-0.25	1	3032
09:35:17	20.50	20.55	20.55	-0.25	4	3031
09:35:13	20.50	20.55	20.55	-0.25	1	3027
09:35:06	20.50	20.55	20.50	-0.30	2	3026
09:34:52	20.50	20.55	20.50	-0.30	10	3024
09:34:38	20.50	20.55	20.55	-0.25	1	3014
09:34:30	20.50	20.55	20.50	-0.30	2	3013
09:34:26	20.50	20.55	20.50	-0.30	1	3011
09:34:22	20.50	20.55	20.50	-0.30	1	3010
09:34:14	20.50	20.55	20.50	-0.30	1	3009
09:34:08	20.50	20.55	20.50	-0.30	1	3008
09:33:56	20.50	20.55	20.50	-0.30	30	3007
09:33:55	20.50	20.55	20.55	-0.25	3	2977
09:33:51	20.50	20.55	20.55	-0.25	1	2974
09:33:50	20.50	20.55	20.55	-0.25	1	2973
09:33:42	20.50	20.55	20.55	-0.25	5	2972
09:33:40	20.50	20.55	20.55	-0.25	1	2967
09:33:39	20.50	20.55	20.50	-0.30	2	2966
09:33:39	20.50	20.55	20.55	-0.25	1	2964
09:33:30	20.50	20.55	20.55	-0.25	5	2963
09:32:56	20.50	20.55	20.50	-0.30	1	2958
09:32:44	20.50	20.55	20.50	-0.30	1	2957
09:32:33	20.50	20.55	20.50	-0.30	1	2956
09:32:25	20.55	20.60	20.55	-0.25	7	2955
09:32:25	20.55	20.60	20.55	-0.25	30	2948
09:32:25	20.55	20.60	20.55	-0.25	17	2918
09:32:00	20.55	20.60	20.60	-0.20	1	2901
09:31:32	20.55	20.60	20.55	-0.25	3	2900
09:31:30	20.55	20.60	20.55	-0.25	2	2897
09:31:29	20.55	20.60	20.55	-0.25	4	2895
09:31:28	20.55	20.60	20.55	-0.25	1	2891
09:31:20	20.55	20.60	20.55	-0.25	1	2890
09:31:11	20.55	20.60	20.55	-0.25	10	2889
09:31:10	20.55	20.60	20.55	-0.25	1	2879
09:31:01	20.55	20.60	20.55	-0.25	2	2878
09:30:26	20.55	20.65	20.55	-0.25	1	2876
09:30:17	20.55	20.65	20.65	-0.15	1	2875
09:30:14	20.60	20.65	20.60	-0.20	24	2874
09:30:14	20.60	20.65	20.60	-0.20	2	2850
09:30:14	20.60	20.65	20.60	-0.20	12	2848
09:30:14	20.60	20.65	20.60	-0.20	1	2836
09:29:53	20.60	20.65	20.65	-0.15	10	2835
09:29:18	20.60	20.65	20.60	-0.20	1	2825
09:29:12	20.60	20.65	20.60	-0.20	5	2824
09:29:08	20.60	20.65	20.65	-0.15	2	2819
09:29:07	20.65	20.70	20.65	-0.15	58	2817
09:29:07	20.65	20.70	20.65	-0.15	6	2759
09:29:06	20.65	20.70	20.65	-0.15	1	2753
09:29:06	20.65	20.70	20.65	-0.15	1	2752
09:28:56	20.65	20.70	20.65	-0.15	2	2751
09:28:43	20.65	20.70	20.65	-0.15	1	2749
09:28:22	20.65	20.70	20.65	-0.15	1	2748
09:28:19	20.65	20.70	20.65	-0.15	2	2747
09:28:16	20.65	20.70	20.70	-0.10	1	2745
09:28:09	20.65	20.70	20.65	-0.15	3	2744
09:28:05	20.65	20.70	20.65	-0.15	1	2741
09:27:57	20.65	20.70	20.65	-0.15	1	2740
09:27:47	20.65	20.70	20.65	-0.15	1	2739
09:27:20	20.65	20.70	20.65	-0.15	1	2738
09:26:53	20.70	20.75	20.70	-0.10	1	2737
09:26:50	20.65	20.70	20.70	-0.10	1	2736
09:26:47	20.65	20.70	20.70	-0.10	1	2735
09:26:44	20.70	20.75	20.70	-0.10	2	2734
09:26:44	20.70	20.75	20.70	-0.10	2	2732
09:26:43	20.65	20.70	20.70	-0.10	26	2730
09:26:33	20.65	20.70	20.65	-0.15	4	2704
09:26:30	20.65	20.70	20.70	-0.10	4	2700
09:26:30	20.65	20.70	20.70	-0.10	1	2696
09:26:27	20.65	20.70	20.70	-0.10	1	2695
09:26:15	20.65	20.70	20.70	-0.10	2	2694
09:26:11	20.65	20.70	20.65	-0.15	3	2692
09:26:05	20.65	20.70	20.65	-0.15	5	2689
09:26:01	20.65	20.70	20.70	-0.10	2	2684
09:25:52	20.65	20.70	20.70	-0.10	1	2682
09:25:33	20.65	20.70	20.70	-0.10	1	2681
09:25:21	20.65	20.70	20.70	-0.10	3	2680
09:25:07	20.65	20.70	20.70	-0.10	1	2677
09:24:49	20.70	20.75	20.70	-0.10	4	2676
09:24:34	20.70	20.75	20.75	-0.05	1	2672
09:24:30	20.70	20.75	20.70	-0.10	1	2671
09:24:15	20.65	20.70	20.70	-0.10	1	2670
09:24:10	20.70	20.75	20.70	-0.10	13	2669
09:24:04	20.70	20.75	20.75	-0.05	1	2656
09:23:57	20.70	20.75	20.70	-0.10	2	2655
09:23:52	20.70	20.75	20.70	-0.10	8	2653
09:23:50	20.70	20.75	20.75	-0.05	1	2645
09:23:42	20.70	20.75	20.70	-0.10	3	2644
09:23:38	20.65	20.70	20.75	-0.05	9	2641
09:23:38	20.65	20.70	20.70	-0.10	1	2632
09:23:37	20.65	20.70	20.70	-0.10	10	2631
09:23:35	20.65	20.70	20.70	-0.10	2	2621
09:23:33	20.65	20.70	20.70	-0.10	1	2619
09:23:31	20.65	20.70	20.70	-0.10	2	2618
09:23:28	20.65	20.70	20.70	-0.10	1	2616
09:23:28	20.65	20.70	20.70	-0.10	1	2615
09:23:26	20.65	20.70	20.70	-0.10	1	2614
09:23:23	20.65	20.70	20.70	-0.10	1	2613
09:23:22	20.65	20.70	20.70	-0.10	2	2612
09:23:21	20.65	20.70	20.70	-0.10	2	2610
09:23:20	20.65	20.70	20.70	-0.10	2	2608
09:23:19	20.65	20.70	20.70	-0.10	1	2606
09:23:14	20.65	20.70	20.70	-0.10	2	2605
09:23:13	20.65	20.70	20.70	-0.10	2	2603
09:23:12	20.65	20.70	20.70	-0.10	1	2601
09:23:10	20.65	20.70	20.70	-0.10	2	2600
09:23:08	20.65	20.70	20.70	-0.10	1	2598
09:23:06	20.65	20.70	20.70	-0.10	1	2597
09:23:03	20.65	20.70	20.70	-0.10	3	2596
09:22:51	20.60	20.65	20.65	-0.15	20	2593
09:22:49	20.60	20.65	20.65	-0.15	2	2573
09:22:48	20.55	20.65	20.65	-0.15	2	2571
09:22:43	20.55	20.60	20.60	-0.20	20	2569
09:22:37	20.55	20.60	20.60	-0.20	2	2549
09:22:30	20.50	20.55	20.55	-0.25	17	2547
09:22:29	20.50	20.55	20.55	-0.25	1	2530
09:22:25	20.50	20.55	20.55	-0.25	1	2529
09:22:21	20.50	20.55	20.55	-0.25	2	2528
09:22:19	20.50	20.55	20.55	-0.25	2	2526
09:22:18	20.50	20.55	20.55	-0.25	1	2524
09:22:16	20.50	20.55	20.55	-0.25	5	2523
09:22:12	20.50	20.55	20.55	-0.25	1	2518
09:22:09	20.50	20.55	20.55	-0.25	30	2517
09:21:59	20.50	20.55	20.55	-0.25	2	2487
09:21:55	20.50	20.55	20.55	-0.25	1	2485
09:21:51	20.50	20.55	20.50	-0.30	1	2484
09:21:30	20.50	20.55	20.55	-0.25	1	2483
09:21:29	20.50	20.55	20.50	-0.30	1	2482
09:21:26	20.50	20.55	20.50	-0.30	5	2481
09:21:20	20.50	20.55	20.50	-0.30	1	2476
09:21:11	20.50	20.55	20.50	-0.30	5	2475
09:21:09	20.50	20.55	20.55	-0.25	1	2470
09:21:07	20.50	20.55	20.50	-0.30	4	2469
09:20:59	20.50	20.55	20.55	-0.25	1	2465
09:20:56	20.50	20.55	20.50	-0.30	1	2464
09:20:54	20.50	20.55	20.50	-0.30	14	2463
09:20:47	20.50	20.55	20.55	-0.25	1	2449
09:20:41	20.50	20.60	20.50	-0.30	2	2448
09:20:40	20.50	20.55	20.55	-0.25	42	2446
09:20:11	20.55	20.60	20.55	-0.25	67	2404
09:20:11	20.55	20.60	20.55	-0.25	3	2337
09:20:06	20.55	20.60	20.55	-0.25	2	2334
09:19:58	20.55	20.60	20.55	-0.25	1	2332
09:19:56	20.55	20.60	20.55	-0.25	2	2331
09:19:53	20.55	20.60	20.55	-0.25	1	2329
09:19:39	20.55	20.60	20.55	-0.25	2	2328
09:19:34	20.55	20.60	20.55	-0.25	1	2326
09:19:23	20.55	20.60	20.55	-0.25	1	2325
09:19:02	20.55	20.60	20.55	-0.25	5	2324
09:18:46	20.55	20.60	20.55	-0.25	8	2319
09:18:44	20.55	20.60	20.55	-0.25	1	2311
09:18:44	20.55	20.60	20.60	-0.20	10	2310
09:18:43	20.55	20.60	20.60	-0.20	5	2300
09:18:28	20.55	20.60	20.60	-0.20	1	2295
09:18:27	20.50	20.55	20.55	-0.25	2	2294
09:18:23	20.55	20.60	20.55	-0.25	5	2292
09:18:18	20.55	20.60	20.55	-0.25	4	2287
09:18:18	20.55	20.60	20.55	-0.25	2	2283
09:18:08	20.50	20.55	20.55	-0.25	10	2281
09:18:06	20.50	20.55	20.55	-0.25	2	2271
09:17:58	20.55	20.60	20.55	-0.25	4	2269
09:17:58	20.55	20.60	20.55	-0.25	1	2265
09:17:52	20.55	20.60	20.55	-0.25	1	2264
09:17:40	20.55	20.60	20.55	-0.25	1	2263
09:17:40	20.55	20.60	20.55	-0.25	1	2262
09:17:37	20.55	20.60	20.55	-0.25	1	2261
09:17:12	20.55	20.60	20.55	-0.25	20	2260
09:17:12	20.55	20.60	20.60	-0.20	5	2240
09:17:07	20.55	20.60	20.55	-0.25	1	2235
09:16:57	20.55	20.65	20.55	-0.25	10	2234
09:16:55	20.60	20.65	20.60	-0.20	5	2224
09:16:54	20.55	20.60	20.60	-0.20	5	2219
09:16:54	20.55	20.60	20.60	-0.20	46	2214
09:16:05	20.55	20.60	20.55	-0.25	1	2168
09:15:54	20.55	20.60	20.55	-0.25	2	2167
09:15:45	20.55	20.60	20.55	-0.25	1	2165
09:15:43	20.55	20.60	20.60	-0.20	10	2164
09:15:16	20.55	20.60	20.60	-0.20	1	2154
09:15:01	20.55	20.60	20.60	-0.20	2	2153
09:14:59	20.55	20.60	20.55	-0.25	3	2151
09:14:42	20.50	20.60	20.50	-0.30	2	2148
09:14:42	20.50	20.55	20.55	-0.25	7	2146
09:14:38	20.55	20.60	20.55	-0.25	5	2139
09:14:34	20.55	20.60	20.55	-0.25	5	2134
09:14:33	20.55	20.60	20.55	-0.25	3	2129
09:14:33	20.55	20.60	20.55	-0.25	3	2126
09:14:33	20.55	20.60	20.55	-0.25	20	2123
09:14:31	20.55	20.60	20.55	-0.25	6	2103
09:14:27	20.55	20.60	20.55	-0.25	2	2097
09:14:16	20.55	20.60	20.55	-0.25	5	2095
09:14:11	20.55	20.60	20.55	-0.25	1	2090
09:14:05	20.55	20.60	20.55	-0.25	8	2089
09:14:02	20.55	20.60	20.55	-0.25	3	2081
09:13:53	20.55	20.60	20.60	-0.20	1	2078
09:13:39	20.60	20.65	20.60	-0.20	2	2077
09:13:38	20.60	20.65	20.60	-0.20	10	2075
09:13:33	20.60	20.65	20.60	-0.20	4	2065
09:13:29	20.60	20.65	20.60	-0.20	1	2061
09:13:29	20.60	20.65	20.60	-0.20	4	2060
09:13:13	20.60	20.65	20.60	-0.20	7	2056
09:13:04	20.60	20.65	20.65	-0.15	1	2049
09:13:02	20.60	20.65	20.65	-0.15	1	2048
09:12:53	20.65	20.70	20.65	-0.15	1	2047
09:12:53	20.65	20.70	20.65	-0.15	2	2046
09:12:49	20.65	20.70	20.65	-0.15	1	2044
09:12:36	20.65	20.70	20.65	-0.15	2	2043
09:12:26	20.65	20.70	20.65	-0.15	10	2041
09:12:17	20.65	20.70	20.65	-0.15	5	2031
09:12:14	20.65	20.70	20.65	-0.15	1	2026
09:12:10	20.65	20.70	20.65	-0.15	1	2025
09:12:09	20.65	20.70	20.65	-0.15	5	2024
09:12:09	20.65	20.70	20.65	-0.15	1	2019
09:12:06	20.65	20.70	20.65	-0.15	5	2018
09:12:00	20.65	20.70	20.65	-0.15	1	2013
09:12:00	20.65	20.70	20.65	-0.15	10	2012
09:12:00	20.65	20.70	20.70	-0.10	1	2002
09:11:58	20.65	20.70	20.70	-0.10	1	2001
09:11:57	20.65	20.70	20.70	-0.10	1	2000
09:11:50	20.65	20.70	20.70	-0.10	2	1999
09:11:50	20.65	20.70	20.70	-0.10	1	1997
09:11:50	20.70	20.75	20.70	-0.10	10	1996
09:11:43	20.65	20.70	20.70	-0.10	1	1986
09:11:42	20.65	20.70	20.70	-0.10	1	1985
09:11:42	20.65	20.70	20.70	-0.10	1	1984
09:11:41	20.65	20.70	20.70	-0.10	5	1983
09:11:39	20.65	20.70	20.70	-0.10	1	1978
09:11:39	20.65	20.70	20.70	-0.10	10	1977
09:11:35	20.65	20.70	20.70	-0.10	3	1967
09:11:34	20.65	20.70	20.70	-0.10	1	1964
09:11:28	20.65	20.70	20.70	-0.10	10	1963
09:11:25	20.65	20.70	20.70	-0.10	4	1953
09:11:24	20.65	20.70	20.70	-0.10	1	1949
09:11:24	20.65	20.70	20.70	-0.10	1	1948
09:11:23	20.65	20.70	20.70	-0.10	3	1947
09:11:22	20.65	20.70	20.70	-0.10	2	1944
09:11:13	20.65	20.70	20.70	-0.10	1	1942
09:11:10	20.65	20.75	20.75	-0.05	1	1941
09:11:09	20.70	20.75	20.70	-0.10	4	1940
09:11:06	20.70	20.75	20.75	-0.05	13	1936
09:11:04	20.70	20.75	20.70	-0.10	1	1923
09:11:02	20.70	20.75	20.70	-0.10	1	1922
09:10:57	20.70	20.75	20.70	-0.10	9	1921
09:10:56	20.70	20.75	20.70	-0.10	1	1912
09:10:48	20.65	20.70	20.70	-0.10	92	1911
09:10:44	20.65	20.70	20.70	-0.10	1	1819
09:10:44	20.65	20.70	20.70	-0.10	1	1818
09:10:40	20.60	20.65	20.65	-0.15	19	1817
09:10:40	20.60	20.65	20.65	-0.15	2	1798
09:10:40	20.55	20.65	20.65	-0.15	1	1796
09:10:39	20.55	20.60	20.60	-0.20	8	1795
09:10:34	20.55	20.65	20.65	-0.15	6	1787
09:10:34	20.55	20.60	20.60	-0.20	81	1781
09:10:34	20.50	20.55	20.55	-0.25	1	1700
09:10:34	20.50	20.55	20.55	-0.25	55	1699
09:10:34	20.50	20.55	20.55	-0.25	2	1644
09:10:30	20.55	20.60	20.55	-0.25	3	1642
09:10:22	20.50	20.60	20.50	-0.30	2	1639
09:10:21	20.55	20.60	20.55	-0.25	1	1637
09:10:19	20.55	20.60	20.55	-0.25	2	1636
09:10:13	20.55	20.60	20.55	-0.25	3	1634
09:10:11	20.50	20.55	20.55	-0.25	2	1631
09:10:09	20.50	20.55	20.55	-0.25	1	1629
09:10:05	20.50	20.55	20.50	-0.30	2	1628
09:10:00	20.50	20.60	20.50	-0.30	5	1626
09:09:59	20.50	20.60	20.50	-0.30	3	1621
09:09:59	20.50	20.55	20.55	-0.25	1	1618
09:09:59	20.50	20.55	20.55	-0.25	1	1617
09:09:59	20.55	20.60	20.50	-0.30	4	1616
09:09:59	20.55	20.60	20.55	-0.25	36	1612
09:09:58	20.55	20.60	20.55	-0.25	2	1576
09:09:57	20.55	20.60	20.55	-0.25	1	1574
09:09:56	20.55	20.60	20.55	-0.25	1	1573
09:09:55	20.55	20.60	20.55	-0.25	1	1572
09:09:48	20.55	20.60	20.60	-0.20	1	1571
09:09:41	20.55	20.60	20.60	-0.20	5	1570
09:09:40	20.55	20.60	20.55	-0.25	2	1565
09:09:40	20.55	20.60	20.55	-0.25	1	1563
09:09:39	20.55	20.60	20.55	-0.25	6	1562
09:09:39	20.55	20.60	20.55	-0.25	1	1556
09:09:39	20.55	20.60	20.55	-0.25	6	1555
09:09:36	20.55	20.60	20.55	-0.25	1	1549
09:09:36	20.55	20.60	20.55	-0.25	1	1548
09:09:35	20.55	20.60	20.55	-0.25	2	1547
09:09:33	20.55	20.60	20.55	-0.25	1	1545
09:09:26	20.55	20.60	20.55	-0.25	1	1544
09:09:25	20.55	20.60	20.55	-0.25	1	1543
09:09:17	20.60	20.65	20.60	-0.20	22	1542
09:09:17	20.60	20.65	20.60	-0.20	3	1520
09:09:17	20.60	20.65	20.60	-0.20	1	1517
09:09:17	20.60	20.65	20.60	-0.20	12	1516
09:09:17	20.60	20.65	20.60	-0.20	6	1504
09:09:16	20.60	20.65	20.60	-0.20	6	1498
09:09:12	20.60	20.65	20.60	-0.20	20	1492
09:09:12	20.60	20.65	20.65	-0.15	5	1472
09:09:11	20.60	20.65	20.60	-0.20	5	1467
09:09:11	20.60	20.65	20.60	-0.20	10	1462
09:09:07	20.60	20.65	20.60	-0.20	2	1452
09:09:03	20.60	20.65	20.60	-0.20	5	1450
09:09:01	20.60	20.65	20.60	-0.20	1	1445
09:08:58	20.60	20.65	20.65	-0.15	5	1444
09:08:52	20.60	20.65	20.60	-0.20	2	1439
09:08:49	20.60	20.65	20.65	-0.15	2	1437
09:08:48	20.60	20.65	20.65	-0.15	5	1435
09:08:42	20.65	20.70	20.65	-0.15	1	1430
09:08:42	20.65	20.70	20.65	-0.15	12	1429
09:08:42	20.65	20.70	20.65	-0.15	10	1417
09:08:42	20.65	20.70	20.65	-0.15	5	1407
09:08:37	20.65	20.70	20.65	-0.15	15	1402
09:08:36	20.65	20.70	20.65	-0.15	1	1387
09:08:35	20.65	20.70	20.65	-0.15	1	1386
09:08:34	20.65	20.70	20.65	-0.15	1	1385
09:08:28	20.65	20.70	20.65	-0.15	3	1384
09:08:25	20.65	20.70	20.65	-0.15	1	1381
09:08:25	20.65	20.70	20.65	-0.15	1	1380
09:08:25	20.65	20.70	20.65	-0.15	10	1379
09:08:24	20.65	20.70	20.65	-0.15	1	1369
09:08:22	20.65	20.70	20.65	-0.15	3	1368
09:08:22	20.65	20.70	20.65	-0.15	1	1365
09:08:17	20.65	20.70	20.65	-0.15	20	1364
09:08:14	20.65	20.70	20.65	-0.15	1	1344
09:08:09	20.65	20.70	20.65	-0.15	10	1343
09:08:07	20.65	20.70	20.65	-0.15	2	1333
09:08:06	20.65	20.70	20.65	-0.15	2	1331
09:08:00	20.65	20.70	20.65	-0.15	1	1329
09:08:00	20.65	20.70	20.65	-0.15	2	1328
09:07:55	20.65	20.70	20.70	-0.10	1	1326
09:07:51	20.65	20.70	20.65	-0.15	1	1325
09:07:50	20.65	20.70	20.65	-0.15	1	1324
09:07:49	20.65	20.70	20.65	-0.15	5	1323
09:07:46	20.65	20.70	20.65	-0.15	5	1318
09:07:44	20.65	20.70	20.65	-0.15	10	1313
09:07:43	20.65	20.70	20.70	-0.10	1	1303
09:07:42	20.65	20.70	20.70	-0.10	1	1302
09:07:29	20.65	20.70	20.70	-0.10	1	1301
09:07:29	20.65	20.70	20.70	-0.10	1	1300
09:07:27	20.65	20.70	20.65	-0.15	20	1299
09:07:10	20.65	20.70	20.70	-0.10	2	1279
09:07:10	20.65	20.70	20.65	-0.15	1	1277
09:07:10	20.65	20.70	20.70	-0.10	2	1276
09:07:10	20.65	20.70	20.65	-0.15	4	1274
09:06:53	20.65	20.70	20.70	-0.10	2	1270
09:06:49	20.65	20.70	20.65	-0.15	1	1268
09:06:40	20.65	20.70	20.65	-0.15	2	1267
09:06:38	20.65	20.70	20.70	-0.10	1	1265
09:06:37	20.65	20.70	20.65	-0.15	1	1264
09:06:37	20.60	20.65	20.65	-0.15	2	1263
09:06:37	20.65	20.70	20.65	-0.15	11	1261
09:06:37	20.65	20.70	20.65	-0.15	3	1250
09:06:37	20.65	20.70	20.65	-0.15	46	1247
09:06:32	20.65	20.70	20.70	-0.10	2	1201
09:06:32	20.70	20.75	20.70	-0.10	8	1199
09:06:19	20.70	20.75	20.70	-0.10	1	1191
09:06:15	20.70	20.75	20.70	-0.10	10	1190
09:06:12	20.70	20.75	20.70	-0.10	20	1180
09:06:11	20.70	20.75	20.70	-0.10	2	1160
09:06:09	20.70	20.75	20.70	-0.10	1	1158
09:06:09	20.70	20.75	20.70	-0.10	1	1157
09:06:07	20.70	20.75	20.70	-0.10	1	1156
09:06:06	20.70	20.75	20.70	-0.10	5	1155
09:06:06	20.70	20.75	20.70	-0.10	10	1150
09:06:05	20.70	20.75	20.70	-0.10	1	1140
09:06:05	20.70	20.75	20.70	-0.10	1	1139
09:06:04	20.70	20.75	20.70	-0.10	1	1138
09:06:04	20.70	20.75	20.70	-0.10	1	1137
09:06:03	20.70	20.75	20.70	-0.10	1	1136
09:06:03	20.70	20.75	20.70	-0.10	10	1135
09:06:01	20.70	20.75	20.70	-0.10	12	1125
09:05:59	20.70	20.75	20.70	-0.10	1	1113
09:05:59	20.70	20.75	20.70	-0.10	1	1112
09:05:50	20.70	20.75	20.70	-0.10	1	1111
09:05:47	20.70	20.75	20.75	-0.05	1	1110
09:05:45	20.70	20.75	20.75	-0.05	1	1109
09:05:43	20.70	20.75	20.75	-0.05	1	1108
09:05:40	20.70	20.75	20.75	-0.05	1	1107
09:05:36	20.70	20.75	20.75	-0.05	1	1106
09:05:28	20.70	20.75	20.75	-0.05	1	1105
09:05:23	20.70	20.75	20.70	-0.10	1	1104
09:05:18	20.70	20.75	20.75	-0.05	2	1103
09:05:14	20.70	20.75	20.70	-0.10	3	1101
09:04:58	20.70	20.75	20.70	-0.10	1	1098
09:04:57	20.70	20.75	20.75	-0.05	1	1097
09:04:56	20.70	20.75	20.75	-0.05	1	1096
09:04:52	20.70	20.75	20.75	-0.05	1	1095
09:04:50	20.75	20.80	20.75	-0.05	6	1094
09:04:49	20.75	20.80	20.75	-0.05	3	1088
09:04:42	20.75	20.80	20.75	-0.05	1	1085
09:04:42	20.70	20.80	20.80	0	2	1084
09:04:39	20.75	20.80	20.75	-0.05	1	1082
09:04:37	20.70	20.80	20.70	-0.10	1	1081
09:04:34	20.75	20.80	20.75	-0.05	1	1080
09:04:34	20.75	20.80	20.75	-0.05	1	1079
09:04:32	20.70	20.75	20.75	-0.05	1	1078
09:04:29	20.70	20.75	20.75	-0.05	5	1077
09:04:26	20.70	20.75	20.75	-0.05	2	1072
09:04:24	20.70	20.75	20.75	-0.05	6	1070
09:04:24	20.70	20.75	20.75	-0.05	1	1064
09:04:20	20.70	20.75	20.75	-0.05	10	1063
09:04:17	20.70	20.75	20.70	-0.10	3	1053
09:04:14	20.70	20.75	20.75	-0.05	2	1050
09:04:13	20.70	20.75	20.70	-0.10	2	1048
09:04:10	20.70	20.75	20.75	-0.05	2	1046
09:04:10	20.70	20.75	20.75	-0.05	15	1044
09:04:10	20.70	20.75	20.70	-0.10	1	1029
09:04:03	20.70	20.75	20.70	-0.10	1	1028
09:04:03	20.70	20.75	20.70	-0.10	5	1027
09:03:58	20.70	20.75	20.75	-0.05	1	1022
09:03:57	20.70	20.75	20.70	-0.10	1	1021
09:03:57	20.70	20.75	20.75	-0.05	1	1020
09:03:55	20.70	20.75	20.75	-0.05	10	1019
09:03:54	20.70	20.75	20.70	-0.10	2	1009
09:03:47	20.65	20.70	20.75	-0.05	1	1007
09:03:47	20.65	20.70	20.70	-0.10	1	1006
09:03:44	20.70	20.75	20.70	-0.10	5	1005
09:03:44	20.70	20.75	20.70	-0.10	5	1000
09:03:39	20.70	20.75	20.75	-0.05	2	995
09:03:37	20.70	20.75	20.75	-0.05	1	993
09:03:36	20.70	20.75	20.70	-0.10	1	992
09:03:31	20.70	20.75	20.75	-0.05	1	991
09:03:25	20.70	20.75	20.75	-0.05	1	990
09:03:23	20.70	20.75	20.75	-0.05	1	989
09:03:18	20.70	20.75	20.70	-0.10	1	988
09:03:15	20.70	20.75	20.70	-0.10	3	987
09:03:15	20.70	20.75	20.70	-0.10	1	984
09:03:15	20.70	20.80	20.80	0	2	983
09:03:15	20.75	20.80	20.70	-0.10	3	981
09:03:15	20.75	20.80	20.75	-0.05	27	978
09:03:12	20.80	20.85	20.80	0	11	951
09:03:06	20.80	20.85	20.80	0	7	940
09:03:06	20.75	20.80	20.80	0	3	933
09:02:57	20.75	20.80	20.80	0	10	930
09:02:53	20.75	20.80	20.75	-0.05	10	920
09:02:49	20.75	20.80	20.75	-0.05	2	910
09:02:44	20.75	20.80	20.75	-0.05	1	908
09:02:39	20.70	20.80	20.80	0	3	907
09:02:36	20.70	20.75	20.75	-0.05	1	904
09:02:36	20.75	20.80	20.75	-0.05	2	903
09:02:35	20.75	20.80	20.75	-0.05	1	901
09:02:35	20.75	20.80	20.75	-0.05	3	900
09:02:35	20.75	20.80	20.75	-0.05	3	897
09:02:33	20.80	20.85	20.80	0	1	894
09:02:26	20.80	20.85	20.80	0	1	893
09:02:26	20.70	20.75	20.80	0	9	892
09:02:26	20.70	20.75	20.75	-0.05	1	883
09:02:24	20.70	20.75	20.75	-0.05	2	882
09:02:24	20.75	20.80	20.75	-0.05	7	880
09:02:23	20.75	20.80	20.75	-0.05	1	873
09:02:19	20.70	20.75	20.75	-0.05	2	872
09:02:18	20.70	20.75	20.75	-0.05	1	870
09:02:18	20.70	20.75	20.75	-0.05	2	869
09:02:17	20.75	20.80	20.75	-0.05	84	867
09:02:16	20.80	20.85	20.80	0	10	783
09:02:15	20.80	20.90	20.80	0	15	773
09:02:15	20.80	20.90	20.80	0	2	758
09:02:14	20.85	20.90	20.85	+0.05	15	756
09:02:14	20.80	20.85	20.85	+0.05	15	741
09:02:08	20.80	20.85	20.80	0	1	726
09:02:07	20.80	20.85	20.85	+0.05	1	725
09:02:06	20.80	20.85	20.80	0	1	724
09:02:03	20.75	20.80	20.80	0	1	723
09:02:00	20.75	20.80	20.80	0	1	722
09:01:59	20.75	20.80	20.75	-0.05	1	721
09:01:58	20.80	20.85	20.80	0	3	720
09:01:58	20.80	20.85	20.80	0	4	717
09:01:58	20.75	20.80	20.80	0	13	713
09:01:54	20.80	20.85	20.80	0	3	700
09:01:54	20.75	20.80	20.80	0	2	697
09:01:52	20.75	20.80	20.75	-0.05	6	695
09:01:52	20.80	20.85	20.80	0	14	689
09:01:52	20.75	20.80	20.80	0	6	675
09:01:52	20.75	20.80	20.80	0	1	669
09:01:50	20.75	20.80	20.75	-0.05	1	668
09:01:50	20.75	20.80	20.75	-0.05	1	667
09:01:50	20.75	20.80	20.80	0	10	666
09:01:45	20.75	20.80	20.80	0	1	656
09:01:44	20.75	20.80	20.75	-0.05	1	655
09:01:41	20.75	20.80	20.80	0	2	654
09:01:37	20.75	20.80	20.75	-0.05	2	652
09:01:35	20.75	20.80	20.80	0	1	650
09:01:35	20.75	20.80	20.80	0	2	649
09:01:35	20.75	20.80	20.80	0	5	647
09:01:34	20.80	20.85	20.80	0	1	642
09:01:33	20.75	20.85	20.85	+0.05	6	641
09:01:32	20.80	20.85	20.80	0	10	635
09:01:31	20.80	20.85	20.80	0	1	625
09:01:31	20.75	20.80	20.80	0	9	624
09:01:30	20.75	20.80	20.80	0	2	615
09:01:28	20.75	20.80	20.80	0	1	613
09:01:27	20.75	20.80	20.75	-0.05	2	612
09:01:26	20.80	20.85	20.80	0	2	610
09:01:25	20.75	20.80	20.80	0	1	608
09:01:25	20.75	20.85	20.75	-0.05	1	607
09:01:24	20.75	20.80	20.80	0	2	606
09:01:24	20.80	20.85	20.80	0	5	604
09:01:20	20.75	20.85	20.85	+0.05	1	599
09:01:18	20.80	20.85	20.80	0	1	598
09:01:15	20.75	20.85	20.85	+0.05	2	597
09:01:12	20.80	20.85	20.80	0	4	595
09:01:12	20.75	20.80	20.80	0	1	591
09:01:11	20.80	20.85	20.80	0	1	590
09:01:11	20.75	20.80	20.80	0	9	589
09:01:10	20.75	20.80	20.75	-0.05	1	580
09:01:09	20.75	20.80	20.80	0	6	579
09:01:09	20.75	20.80	20.75	-0.05	1	573
09:01:03	20.75	20.80	20.80	0	6	572
09:01:03	20.75	20.80	20.80	0	6	566
09:01:03	20.80	20.85	20.80	0	21	560
09:01:02	20.80	20.85	20.85	+0.05	1	539
09:00:57	20.80	20.85	20.85	+0.05	10	538
09:00:55	20.80	20.85	20.85	+0.05	2	528
09:00:46	20.85	20.90	20.85	+0.05	4	526
09:00:46	20.85	20.90	20.85	+0.05	6	522
09:00:46	20.80	20.90	20.80	0	5	516
09:00:45	20.75	20.85	20.85	+0.05	1	511
09:00:43	20.80	20.85	20.80	0	8	510
09:00:43	20.80	20.85	20.80	0	28	502
09:00:41	20.85	20.90	20.85	+0.05	1	474
09:00:40	20.85	20.90	20.85	+0.05	5	473
09:00:40	20.85	20.90	20.85	+0.05	1	468
09:00:40	20.80	20.85	20.85	+0.05	1	467
09:00:35	20.85	20.90	20.85	+0.05	1	466
09:00:33	20.85	20.90	20.90	+0.10	1	465
09:00:32	20.85	20.90	20.80	0	8	464
09:00:32	20.85	20.90	20.85	+0.05	2	456
09:00:32	20.85	20.90	20.90	+0.10	10	454
09:00:32	20.85	20.90	20.85	+0.05	1	444
09:00:30	20.80	20.90	20.90	+0.10	2	443
09:00:30	20.80	20.90	20.90	+0.10	2	441
09:00:27	20.85	20.90	20.85	+0.05	5	439
09:00:26	20.75	20.85	20.85	+0.05	4	434
09:00:26	20.75	20.90	20.75	-0.05	1	430
09:00:23	20.75	20.90	20.90	+0.10	2	429
09:00:20	20.85	20.90	20.85	+0.05	2	427
09:00:20	20.85	20.90	20.85	+0.05	2	425
09:00:19	20.85	20.90	20.85	+0.05	2	423
09:00:19	20.80	20.90	20.80	0	68	421
09:00:19	20.80	20.85	20.85	+0.05	8	353
09:00:19	20.85	20.90	20.85	+0.05	2	345
09:00:19	20.80	20.90	20.80	0	1	343
09:00:19	20.80	20.90	20.80	0	10	342
09:00:18	20.80	20.90	20.90	+0.10	2	332
09:00:18	20.85	20.90	20.85	+0.05	59	330
09:00:18	20.85	20.90	20.85	+0.05	1	271
09:00:18	20.90	20.95	20.90	+0.10	19	270
09:00:18	20.90	20.95	20.95	+0.15	5	251
09:00:18	--	--	20.95	+0.15	246	246

　

其他人也逛...

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值5,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

小米 Xiaomi 14T Pro 12GB/512GB

Acer SA322QK 美型螢幕(32型/4K/HDMI/DP/VA)

小米 Xiaomi 手環 9 NFC

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

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Apple iPhone 16 Pro Max (256G)

Apple iPhone 16 Plus (256G)

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

【Hermes 愛馬仕】大地淡香水100ml

追覓dreame L10s Pro Ultra AI仿生全能掃地機

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧中油95無鉛11日起每公升29.9元 ...

加密貨幣

比特幣BTC	79014.94	2,458.75	3.21%
以太幣ETH	3170.83	208.04	7.02%
瑞波幣XRP	0.584182	0.03	5.43%
比特幣現金BCH	427.17	49.74	13.18%
萊特幣LTC	76.22	3.42	4.69%
卡達幣ADA	0.583382	0.14	31.45%
波場幣TRX	0.163528	0.00	1.53%
恆星幣XLM	0.107889	0.01	6.51%

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。