最新[公告] TLC-KY:本公司公告背書保證，依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第一款規定辦理熱門[公告] 安成生技:公告本公司因有價證券達財團法人證券櫃檯買賣中心興櫃股票買賣辦法第11-1條暫停交易標準，公布相關財務業務資訊。

更新報價

元大台灣高息低波 (00713) ETF 上市

65.50 ▼-0.30 -0.46% 3.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	4,765	65.45	2	65.50	31	65.80	65.80	65.20	65.80

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	65.45	65.50	65.50	-0.30	3	4765
13:30:00	65.45	65.50	65.50	-0.30	29	4762
13:24:54	65.35	65.40	65.35	-0.45	1	4733
13:24:45	65.35	65.40	65.35	-0.45	1	4732
13:24:40	65.35	65.40	65.35	-0.45	200	4731
13:24:30	65.35	65.40	65.40	-0.40	1	4531
13:24:10	65.35	65.40	65.35	-0.45	3	4530
13:24:07	65.35	65.40	65.40	-0.40	5	4527
13:24:00	65.35	65.40	65.40	-0.40	1	4522
13:23:59	65.35	65.40	65.35	-0.45	1	4521
13:23:51	65.35	65.40	65.40	-0.40	1	4520
13:23:41	65.35	65.40	65.40	-0.40	1	4519
13:23:28	65.35	65.40	65.35	-0.45	2	4518
13:23:19	65.35	65.40	65.40	-0.40	1	4516
13:23:17	65.35	65.40	65.35	-0.45	2	4515
13:23:16	65.35	65.40	65.40	-0.40	50	4513
13:23:16	65.35	65.40	65.40	-0.40	50	4463
13:23:13	65.35	65.40	65.40	-0.40	1	4413
13:23:08	65.35	65.40	65.40	-0.40	1	4412
13:22:50	65.35	65.40	65.40	-0.40	1	4411
13:22:45	65.35	65.40	65.35	-0.45	1	4410
13:22:37	65.35	65.40	65.35	-0.45	1	4409
13:22:18	65.35	65.40	65.35	-0.45	2	4408
13:22:17	65.35	65.40	65.40	-0.40	1	4406
13:22:09	65.35	65.40	65.40	-0.40	1	4405
13:22:01	65.35	65.40	65.35	-0.45	2	4404
13:21:42	65.35	65.40	65.35	-0.45	1	4402
13:21:20	65.35	65.40	65.35	-0.45	3	4401
13:21:18	65.35	65.40	65.35	-0.45	4	4398
13:21:16	65.35	65.40	65.35	-0.45	1	4394
13:21:07	65.35	65.40	65.35	-0.45	2	4393
13:20:42	65.35	65.40	65.40	-0.40	1	4391
13:20:36	65.35	65.40	65.35	-0.45	1	4390
13:20:25	65.35	65.40	65.35	-0.45	1	4389
13:20:17	65.35	65.40	65.35	-0.45	1	4388
13:19:54	65.35	65.40	65.35	-0.45	2	4387
13:19:45	65.35	65.40	65.35	-0.45	1	4385
13:19:40	65.35	65.40	65.40	-0.40	1	4384
13:19:33	65.35	65.40	65.35	-0.45	2	4383
13:19:23	65.35	65.40	65.35	-0.45	1	4381
13:19:19	65.35	65.40	65.35	-0.45	5	4380
13:19:10	65.35	65.40	65.35	-0.45	1	4375
13:19:08	65.35	65.40	65.40	-0.40	1	4374
13:19:03	65.35	65.40	65.35	-0.45	3	4373
13:18:27	65.35	65.40	65.35	-0.45	2	4370
13:18:22	65.35	65.40	65.35	-0.45	2	4368
13:18:18	65.35	65.40	65.35	-0.45	1	4366
13:17:44	65.35	65.40	65.35	-0.45	3	4365
13:17:42	65.35	65.40	65.35	-0.45	3	4362
13:17:34	65.35	65.40	65.40	-0.40	1	4359
13:17:32	65.35	65.40	65.35	-0.45	1	4358
13:17:28	65.35	65.40	65.35	-0.45	1	4357
13:17:19	65.35	65.40	65.35	-0.45	4	4356
13:17:00	65.35	65.40	65.35	-0.45	2	4352
13:17:00	65.35	65.40	65.35	-0.45	2	4350
13:16:22	65.35	65.40	65.35	-0.45	174	4348
13:16:20	65.35	65.40	65.35	-0.45	3	4174
13:16:18	65.35	65.40	65.35	-0.45	1	4171
13:16:18	65.35	65.40	65.35	-0.45	1	4170
13:16:09	65.35	65.40	65.40	-0.40	1	4169
13:15:59	65.35	65.40	65.40	-0.40	1	4168
13:15:39	65.35	65.40	65.35	-0.45	1	4167
13:15:34	65.35	65.40	65.35	-0.45	1	4166
13:15:19	65.35	65.40	65.35	-0.45	1	4165
13:15:10	65.35	65.40	65.40	-0.40	1	4164
13:14:58	65.35	65.40	65.35	-0.45	1	4163
13:14:52	65.35	65.40	65.35	-0.45	2	4162
13:14:25	65.35	65.40	65.40	-0.40	1	4160
13:14:19	65.35	65.45	65.35	-0.45	5	4159
13:14:17	65.35	65.40	65.35	-0.45	1	4154
13:14:08	65.35	65.40	65.35	-0.45	1	4153
13:14:00	65.35	65.40	65.40	-0.40	1	4152
13:13:53	65.35	65.40	65.35	-0.45	1	4151
13:13:36	65.35	65.40	65.35	-0.45	1	4150
13:13:26	65.35	65.40	65.35	-0.45	2	4149
13:13:19	65.35	65.45	65.35	-0.45	3	4147
13:13:03	65.35	65.45	65.45	-0.35	1	4144
13:12:54	65.35	65.45	65.35	-0.45	2	4143
13:12:50	65.35	65.40	65.40	-0.40	1	4141
13:12:42	65.35	65.40	65.35	-0.45	2	4140
13:12:32	65.35	65.40	65.35	-0.45	2	4138
13:12:31	65.35	65.40	65.35	-0.45	1	4136
13:12:18	65.35	65.40	65.35	-0.45	3	4135
13:12:17	65.35	65.40	65.35	-0.45	1	4132
13:12:14	65.35	65.40	65.35	-0.45	2	4131
13:12:14	65.35	65.40	65.40	-0.40	1	4129
13:12:00	65.35	65.40	65.35	-0.45	1	4128
13:11:37	65.35	65.40	65.40	-0.40	1	4127
13:11:33	65.35	65.40	65.35	-0.45	3	4126
13:11:28	65.35	65.40	65.40	-0.40	1	4123
13:11:23	65.35	65.40	65.35	-0.45	1	4122
13:11:18	65.35	65.40	65.35	-0.45	4	4121
13:11:18	65.35	65.40	65.35	-0.45	3	4117
13:11:16	65.35	65.40	65.40	-0.40	1	4114
13:10:52	65.35	65.40	65.35	-0.45	2	4113
13:10:35	65.35	65.40	65.35	-0.45	1	4111
13:10:18	65.35	65.40	65.35	-0.45	1	4110
13:10:12	65.35	65.40	65.35	-0.45	3	4109
13:09:50	65.35	65.40	65.35	-0.45	2	4106
13:09:50	65.35	65.40	65.40	-0.40	1	4104
13:09:42	65.35	65.40	65.40	-0.40	1	4103
13:09:30	65.35	65.40	65.35	-0.45	3	4102
13:09:18	65.35	65.40	65.35	-0.45	2	4099
13:09:18	65.35	65.40	65.35	-0.45	1	4097
13:09:14	65.35	65.40	65.40	-0.40	1	4096
13:09:07	65.35	65.40	65.35	-0.45	1	4095
13:08:50	65.35	65.40	65.35	-0.45	1	4094
13:08:31	65.35	65.40	65.35	-0.45	1	4093
13:08:26	65.35	65.40	65.35	-0.45	3	4092
13:08:19	65.35	65.40	65.35	-0.45	5	4089
13:08:09	65.35	65.40	65.35	-0.45	2	4084
13:08:07	65.35	65.40	65.40	-0.40	1	4082
13:08:03	65.35	65.40	65.35	-0.45	1	4081
13:07:54	65.35	65.40	65.35	-0.45	1	4080
13:07:42	65.35	65.40	65.35	-0.45	2	4079
13:07:28	65.35	65.40	65.35	-0.45	3	4077
13:07:19	65.35	65.40	65.35	-0.45	3	4074
13:07:16	65.35	65.40	65.35	-0.45	3	4071
13:06:58	65.35	65.40	65.35	-0.45	3	4068
13:06:51	65.35	65.40	65.40	-0.40	1	4065
13:06:47	65.35	65.40	65.35	-0.45	1	4064
13:06:42	65.35	65.40	65.40	-0.40	1	4063
13:06:37	65.35	65.40	65.40	-0.40	1	4062
13:06:33	65.35	65.40	65.40	-0.40	1	4061
13:06:33	65.35	65.40	65.40	-0.40	1	4060
13:06:19	65.35	65.40	65.40	-0.40	1	4059
13:06:18	65.35	65.40	65.35	-0.45	2	4058
13:06:16	65.35	65.40	65.35	-0.45	1	4056
13:06:13	65.35	65.40	65.35	-0.45	11	4055
13:06:04	65.35	65.40	65.35	-0.45	3	4044
13:05:59	65.35	65.40	65.40	-0.40	3	4041
13:05:42	65.35	65.40	65.40	-0.40	1	4038
13:05:32	65.35	65.40	65.35	-0.45	2	4037
13:05:24	65.35	65.40	65.35	-0.45	3	4035
13:05:18	65.35	65.40	65.35	-0.45	4	4032
13:04:58	65.35	65.40	65.40	-0.40	1	4028
13:04:51	65.35	65.40	65.35	-0.45	3	4027
13:04:44	65.35	65.40	65.35	-0.45	1	4024
13:04:40	65.35	65.40	65.40	-0.40	1	4023
13:04:28	65.35	65.40	65.40	-0.40	1	4022
13:04:19	65.35	65.40	65.35	-0.45	1	4021
13:04:08	65.35	65.40	65.35	-0.45	2	4020
13:04:01	65.35	65.40	65.35	-0.45	3	4018
13:03:24	65.35	65.45	65.45	-0.35	1	4015
13:03:24	65.35	65.45	65.35	-0.45	2	4014
13:03:21	65.35	65.45	65.35	-0.45	1	4012
13:03:18	65.40	65.45	65.35	-0.45	1	4011
13:03:18	65.40	65.45	65.40	-0.40	2	4010
13:03:09	65.40	65.45	65.45	-0.35	1	4008
13:02:51	65.35	65.45	65.35	-0.45	1	4007
13:02:42	65.35	65.45	65.35	-0.45	1	4006
13:02:40	65.35	65.45	65.35	-0.45	2	4005
13:02:20	65.35	65.40	65.40	-0.40	1	4003
13:02:18	65.35	65.40	65.35	-0.45	5	4002
13:02:05	65.35	65.45	65.45	-0.35	1	3997
13:02:00	65.35	65.45	65.35	-0.45	3	3996
13:01:58	65.40	65.45	65.40	-0.40	1	3993
13:01:49	65.40	65.45	65.45	-0.35	1	3992
13:01:17	65.40	65.45	65.40	-0.40	1	3991
13:01:17	65.40	65.45	65.40	-0.40	5	3990
13:01:15	65.40	65.45	65.40	-0.40	1	3985
13:00:38	65.40	65.50	65.40	-0.40	1	3984
13:00:32	65.40	65.50	65.40	-0.40	1	3983
13:00:29	65.40	65.50	65.40	-0.40	1	3982
13:00:18	65.45	65.50	65.40	-0.40	4	3981
13:00:18	65.45	65.50	65.45	-0.35	1	3977
13:00:12	65.40	65.45	65.45	-0.35	1	3976
13:00:07	65.40	65.45	65.40	-0.40	1	3975
12:59:56	65.40	65.50	65.40	-0.40	1	3974
12:59:49	65.45	65.50	65.40	-0.40	1	3973
12:59:49	65.45	65.50	65.45	-0.35	1	3972
12:59:42	65.40	65.50	65.50	-0.30	1	3971
12:59:17	65.45	65.50	65.45	-0.35	2	3970
12:59:15	65.45	65.50	65.45	-0.35	1	3968
12:59:12	65.40	65.45	65.45	-0.35	10	3967
12:59:06	65.45	65.50	65.40	-0.40	2	3957
12:59:06	65.45	65.50	65.45	-0.35	1	3955
12:58:56	65.45	65.50	65.50	-0.30	1	3954
12:58:34	65.40	65.50	65.40	-0.40	1	3953
12:58:32	65.40	65.50	65.40	-0.40	3	3952
12:58:22	65.40	65.50	65.40	-0.40	2	3949
12:58:18	65.40	65.50	65.40	-0.40	2	3947
12:57:53	65.40	65.50	65.40	-0.40	2	3945
12:57:40	65.40	65.50	65.40	-0.40	1	3943
12:57:19	65.40	65.50	65.50	-0.30	1	3942
12:57:18	65.40	65.50	65.40	-0.40	1	3941
12:57:11	65.45	65.50	65.40	-0.40	1	3940
12:57:11	65.45	65.50	65.45	-0.35	2	3939
12:56:56	65.40	65.50	65.40	-0.40	1	3937
12:56:50	65.40	65.45	65.45	-0.35	18	3936
12:56:31	65.40	65.45	65.40	-0.40	1	3918
12:56:25	65.40	65.45	65.45	-0.35	1	3917
12:56:17	65.40	65.45	65.40	-0.40	1	3916
12:56:14	65.40	65.45	65.40	-0.40	2	3915
12:55:58	65.40	65.45	65.40	-0.40	1	3913
12:55:49	65.40	65.45	65.40	-0.40	3	3912
12:55:31	65.40	65.45	65.40	-0.40	2	3909
12:55:18	65.40	65.45	65.40	-0.40	3	3907
12:55:09	65.40	65.45	65.40	-0.40	1	3904
12:55:06	65.40	65.45	65.40	-0.40	3	3903
12:54:56	65.40	65.45	65.45	-0.35	1	3900
12:54:49	65.40	65.45	65.40	-0.40	3	3899
12:54:28	65.40	65.45	65.40	-0.40	2	3896
12:54:19	65.40	65.45	65.40	-0.40	5	3894
12:54:05	65.40	65.45	65.40	-0.40	1	3889
12:53:47	65.40	65.45	65.40	-0.40	1	3888
12:53:22	65.40	65.45	65.40	-0.40	1	3887
12:53:19	65.40	65.45	65.40	-0.40	3	3886
12:53:13	65.40	65.45	65.40	-0.40	1	3883
12:53:06	65.40	65.45	65.40	-0.40	3	3882
12:53:00	65.35	65.40	65.40	-0.40	1	3879
12:52:39	65.40	65.45	65.40	-0.40	1	3878
12:52:34	65.40	65.45	65.45	-0.35	1	3877
12:52:25	65.40	65.45	65.35	-0.45	2	3876
12:52:25	65.40	65.45	65.40	-0.40	1	3874
12:52:18	65.35	65.45	65.35	-0.45	4	3873
12:52:14	65.35	65.45	65.45	-0.35	1	3869
12:51:55	65.35	65.45	65.35	-0.45	2	3868
12:51:50	65.40	65.45	65.40	-0.40	2	3866
12:51:44	65.35	65.45	65.35	-0.45	3	3864
12:51:18	65.35	65.45	65.35	-0.45	5	3861
12:51:13	65.35	65.45	65.35	-0.45	3	3856
12:51:03	65.40	65.45	65.40	-0.40	3	3853
12:50:37	65.35	65.40	65.40	-0.40	34	3850
12:50:36	65.35	65.40	65.40	-0.40	1	3816
12:50:29	65.35	65.40	65.35	-0.45	2	3815
12:50:21	65.35	65.40	65.35	-0.45	2	3813
12:50:19	65.35	65.40	65.35	-0.45	2	3811
12:50:11	65.35	65.40	65.40	-0.40	1	3809
12:49:47	65.35	65.40	65.35	-0.45	3	3808
12:49:40	65.35	65.40	65.35	-0.45	2	3805
12:49:18	65.35	65.40	65.35	-0.45	1	3803
12:49:14	65.35	65.40	65.40	-0.40	1	3802
12:49:05	65.35	65.40	65.35	-0.45	3	3801
12:49:00	65.35	65.40	65.35	-0.45	1	3798
12:48:21	65.40	65.45	65.35	-0.45	1	3797
12:48:21	65.40	65.45	65.40	-0.40	1	3796
12:48:18	65.40	65.45	65.40	-0.40	1	3795
12:48:18	65.40	65.45	65.40	-0.40	1	3794
12:47:47	65.40	65.45	65.45	-0.35	1	3793
12:47:37	65.35	65.45	65.35	-0.45	3	3792
12:47:37	65.35	65.45	65.35	-0.45	3	3789
12:47:33	65.35	65.45	65.35	-0.45	1	3786
12:47:18	65.35	65.45	65.35	-0.45	2	3785
12:46:56	65.35	65.45	65.35	-0.45	2	3783
12:46:56	65.35	65.45	65.35	-0.45	1	3781
12:46:24	65.35	65.45	65.45	-0.35	1	3780
12:46:18	65.35	65.45	65.35	-0.45	2	3779
12:46:16	65.35	65.45	65.35	-0.45	2	3777
12:46:12	65.40	65.45	65.35	-0.45	2	3775
12:46:12	65.40	65.45	65.40	-0.40	1	3773
12:45:35	65.35	65.45	65.35	-0.45	2	3772
12:45:29	65.35	65.45	65.35	-0.45	2	3770
12:45:24	65.35	65.45	65.45	-0.35	1	3768
12:45:21	65.40	65.45	65.45	-0.35	1	3767
12:45:18	65.40	65.45	65.40	-0.40	1	3766
12:45:06	65.40	65.45	65.45	-0.35	1	3765
12:44:56	65.40	65.45	65.40	-0.40	1	3764
12:44:55	65.35	65.45	65.35	-0.45	1	3763
12:44:52	65.40	65.45	65.35	-0.45	2	3762
12:44:52	65.40	65.45	65.40	-0.40	1	3760
12:44:46	65.40	65.45	65.40	-0.40	1	3759
12:44:17	65.35	65.40	65.35	-0.45	5	3758
12:44:13	65.35	65.45	65.35	-0.45	2	3753
12:44:03	65.35	65.45	65.35	-0.45	2	3751
12:43:32	65.35	65.45	65.35	-0.45	1	3749
12:43:20	65.35	65.45	65.35	-0.45	3	3748
12:43:17	65.35	65.45	65.35	-0.45	4	3745
12:43:16	65.35	65.45	65.35	-0.45	2	3741
12:43:14	65.35	65.45	65.45	-0.35	1	3739
12:43:08	65.40	65.45	65.40	-0.40	1	3738
12:43:01	65.40	65.45	65.45	-0.35	1	3737
12:42:52	65.35	65.45	65.35	-0.45	1	3736
12:42:37	65.35	65.45	65.35	-0.45	2	3735
12:42:17	65.35	65.45	65.35	-0.45	2	3733
12:42:09	65.35	65.45	65.35	-0.45	2	3731
12:42:01	65.40	65.45	65.40	-0.40	56	3729
12:41:54	65.40	65.45	65.40	-0.40	3	3673
12:41:32	65.35	65.40	65.40	-0.40	11	3670
12:41:29	65.35	65.40	65.35	-0.45	2	3659
12:41:23	65.35	65.40	65.40	-0.40	1	3657
12:41:19	65.35	65.40	65.35	-0.45	4	3656
12:41:11	65.35	65.40	65.35	-0.45	2	3652
12:41:01	65.35	65.40	65.35	-0.45	5	3650
12:40:48	65.35	65.40	65.35	-0.45	3	3645
12:40:38	65.35	65.40	65.40	-0.40	1	3642
12:40:32	65.35	65.40	65.35	-0.45	1	3641
12:40:28	65.35	65.40	65.35	-0.45	1	3640
12:40:21	65.35	65.40	65.40	-0.40	1	3639
12:40:18	65.35	65.40	65.35	-0.45	4	3638
12:40:07	65.35	65.40	65.35	-0.45	1	3634
12:39:51	65.35	65.40	65.35	-0.45	2	3633
12:39:49	65.35	65.40	65.40	-0.40	1	3631
12:39:45	65.35	65.40	65.35	-0.45	3	3630
12:39:26	65.35	65.40	65.35	-0.45	1	3627
12:39:26	65.35	65.40	65.35	-0.45	3	3626
12:39:19	65.35	65.40	65.35	-0.45	1	3623
12:39:13	65.35	65.40	65.35	-0.45	1	3622
12:39:02	65.35	65.40	65.35	-0.45	3	3621
12:38:48	65.35	65.40	65.35	-0.45	1	3618
12:38:45	65.35	65.40	65.35	-0.45	2	3617
12:38:20	65.35	65.40	65.35	-0.45	1	3615
12:38:17	65.35	65.40	65.35	-0.45	5	3614
12:38:15	65.35	65.40	65.40	-0.40	1	3609
12:38:14	65.35	65.40	65.40	-0.40	1	3608
12:38:04	65.35	65.40	65.35	-0.45	1	3607
12:37:36	65.30	65.40	65.30	-0.50	2	3606
12:37:23	65.30	65.40	65.30	-0.50	1	3604
12:37:17	65.30	65.40	65.30	-0.50	2	3603
12:36:52	65.30	65.40	65.30	-0.50	3	3601
12:36:42	65.35	65.40	65.35	-0.45	3	3598
12:36:40	65.35	65.40	65.40	-0.40	1	3595
12:36:19	65.30	65.40	65.30	-0.50	3	3594
12:36:11	65.30	65.40	65.30	-0.50	3	3591
12:36:00	65.35	65.40	65.30	-0.50	1	3588
12:36:00	65.35	65.40	65.35	-0.45	1	3587
12:35:53	65.30	65.40	65.40	-0.40	1	3586
12:35:31	65.30	65.35	65.35	-0.45	1	3585
12:35:27	65.30	65.35	65.30	-0.50	1	3584
12:35:20	65.30	65.35	65.30	-0.50	3	3583
12:35:18	65.30	65.35	65.30	-0.50	4	3580
12:35:05	65.30	65.35	65.35	-0.45	1	3576
12:34:54	65.30	65.35	65.30	-0.50	1	3575
12:34:44	65.30	65.40	65.30	-0.50	3	3574
12:34:38	65.30	65.40	65.30	-0.50	2	3571
12:34:18	65.30	65.40	65.30	-0.50	4	3569
12:34:02	65.30	65.40	65.30	-0.50	1	3565
12:33:58	65.35	65.40	65.35	-0.45	1	3564
12:33:52	65.30	65.35	65.35	-0.45	1	3563
12:33:31	65.30	65.35	65.35	-0.45	1	3562
12:33:30	65.30	65.35	65.35	-0.45	1	3561
12:33:19	65.30	65.35	65.30	-0.50	10	3560
12:33:19	65.30	65.35	65.30	-0.50	3	3550
12:33:19	65.30	65.35	65.30	-0.50	1	3547
12:33:17	65.30	65.35	65.30	-0.50	1	3546
12:33:04	65.30	65.35	65.35	-0.45	1	3545
12:32:48	65.30	65.35	65.30	-0.50	2	3544
12:32:44	65.30	65.40	65.30	-0.50	8	3542
12:32:35	65.30	65.40	65.30	-0.50	1	3534
12:32:35	65.30	65.40	65.30	-0.50	3	3533
12:32:19	65.30	65.40	65.30	-0.50	4	3530
12:31:56	65.30	65.40	65.40	-0.40	1	3526
12:31:55	65.30	65.40	65.40	-0.40	1	3525
12:31:55	65.30	65.40	65.30	-0.50	2	3524
12:31:52	65.30	65.40	65.30	-0.50	3	3522
12:31:23	65.30	65.40	65.40	-0.40	1	3519
12:31:19	65.30	65.40	65.30	-0.50	3	3518
12:31:13	65.30	65.40	65.30	-0.50	3	3515
12:31:09	65.35	65.40	65.30	-0.50	2	3512
12:31:09	65.35	65.40	65.35	-0.45	1	3510
12:31:06	65.35	65.40	65.40	-0.40	1	3509
12:30:37	65.30	65.40	65.40	-0.40	5	3508
12:30:33	65.30	65.40	65.30	-0.50	2	3503
12:30:26	65.35	65.40	65.35	-0.45	3	3501
12:30:22	65.35	65.40	65.40	-0.40	1	3498
12:30:18	65.35	65.40	65.35	-0.45	2	3497
12:30:05	65.35	65.40	65.40	-0.40	2	3495
12:30:04	65.35	65.40	65.40	-0.40	1	3493
12:29:52	65.35	65.40	65.35	-0.45	1	3492
12:29:46	65.30	65.40	65.30	-0.50	3	3491
12:29:44	65.30	65.40	65.30	-0.50	2	3488
12:29:18	65.30	65.40	65.30	-0.50	4	3486
12:29:11	65.30	65.40	65.30	-0.50	1	3482
12:29:01	65.30	65.40	65.40	-0.40	1	3481
12:29:00	65.30	65.40	65.30	-0.50	1	3480
12:28:52	65.30	65.40	65.40	-0.40	1	3479
12:28:47	65.30	65.40	65.40	-0.40	1	3478
12:28:43	65.30	65.40	65.40	-0.40	1	3477
12:28:30	65.30	65.40	65.30	-0.50	1	3476
12:28:20	65.30	65.40	65.40	-0.40	1	3475
12:28:17	65.30	65.40	65.30	-0.50	1	3474
12:28:17	65.30	65.40	65.30	-0.50	4	3473
12:28:04	65.30	65.40	65.30	-0.50	1	3469
12:27:49	65.30	65.40	65.30	-0.50	1	3468
12:27:34	65.30	65.40	65.30	-0.50	2	3467
12:27:25	65.30	65.35	65.35	-0.45	1	3465
12:27:17	65.30	65.40	65.30	-0.50	2	3464
12:27:13	65.30	65.40	65.40	-0.40	1	3462
12:27:08	65.30	65.40	65.30	-0.50	3	3461
12:26:52	65.30	65.35	65.30	-0.50	3	3458
12:26:27	65.30	65.35	65.30	-0.50	2	3455
12:26:20	65.30	65.35	65.35	-0.45	1	3453
12:26:18	65.30	65.35	65.25	-0.55	2	3452
12:26:18	65.30	65.35	65.30	-0.50	3	3450
12:26:17	65.30	65.35	65.30	-0.50	5	3447
12:26:08	65.30	65.35	65.30	-0.50	3	3442
12:25:45	65.30	65.35	65.30	-0.50	1	3439
12:25:39	65.30	65.35	65.35	-0.45	1	3438
12:25:26	65.30	65.35	65.30	-0.50	1	3437
12:25:18	65.30	65.35	65.30	-0.50	2	3436
12:25:05	65.30	65.35	65.30	-0.50	2	3434
12:25:00	65.30	65.35	65.35	-0.45	1	3432
12:24:50	65.30	65.35	65.35	-0.45	1	3431
12:24:43	65.30	65.35	65.30	-0.50	2	3430
12:24:23	65.30	65.35	65.30	-0.50	2	3428
12:24:17	65.30	65.35	65.30	-0.50	1	3426
12:24:04	65.30	65.35	65.35	-0.45	1	3425
12:23:59	65.30	65.35	65.30	-0.50	2	3424
12:23:57	65.30	65.35	65.35	-0.45	1	3422
12:23:53	65.30	65.35	65.35	-0.45	1	3421
12:23:43	65.30	65.40	65.30	-0.50	2	3420
12:23:26	65.30	65.40	65.30	-0.50	1	3418
12:23:20	65.35	65.40	65.35	-0.45	30	3417
12:23:20	65.30	65.35	65.35	-0.45	20	3387
12:23:19	65.30	65.35	65.30	-0.50	1	3367
12:23:17	65.30	65.35	65.30	-0.50	1	3366
12:23:02	65.30	65.35	65.30	-0.50	1	3365
12:22:48	65.30	65.35	65.30	-0.50	1	3364
12:22:40	65.30	65.35	65.30	-0.50	1	3363
12:22:34	65.30	65.35	65.30	-0.50	2	3362
12:22:29	65.30	65.35	65.35	-0.45	1	3360
12:22:21	65.30	65.35	65.30	-0.50	1	3359
12:22:17	65.30	65.35	65.30	-0.50	3	3358
12:21:56	65.30	65.35	65.35	-0.45	1	3355
12:21:50	65.30	65.35	65.30	-0.50	1	3354
12:21:39	65.30	65.35	65.30	-0.50	2	3353
12:21:37	65.30	65.35	65.35	-0.45	1	3351
12:21:34	65.30	65.35	65.35	-0.45	1	3350
12:21:20	65.35	65.40	65.35	-0.45	2	3349
12:21:20	65.30	65.35	65.35	-0.45	8	3347
12:21:20	65.30	65.35	65.35	-0.45	1	3339
12:21:17	65.30	65.35	65.30	-0.50	3	3338
12:21:16	65.30	65.35	65.30	-0.50	2	3335
12:21:08	65.30	65.35	65.30	-0.50	3	3333
12:20:59	65.30	65.35	65.30	-0.50	3	3330
12:20:56	65.30	65.35	65.35	-0.45	1	3327
12:20:24	65.30	65.35	65.30	-0.50	2	3326
12:20:18	65.30	65.35	65.30	-0.50	1	3324
12:20:18	65.30	65.35	65.30	-0.50	4	3323
12:19:41	65.30	65.40	65.30	-0.50	2	3319
12:19:37	65.30	65.40	65.30	-0.50	1	3317
12:19:22	65.30	65.40	65.40	-0.40	1	3316
12:19:21	65.30	65.40	65.40	-0.40	1	3315
12:19:19	65.30	65.40	65.30	-0.50	4	3314
12:19:11	65.30	65.40	65.40	-0.40	1	3310
12:19:07	65.30	65.40	65.30	-0.50	1	3309
12:18:58	65.30	65.40	65.30	-0.50	3	3308
12:18:56	65.30	65.40	65.30	-0.50	2	3305
12:18:48	65.30	65.35	65.35	-0.45	1	3303
12:18:47	65.30	65.35	65.35	-0.45	6	3302
12:18:47	65.35	65.40	65.35	-0.45	3	3296
12:18:18	65.35	65.40	65.35	-0.45	4	3293
12:18:14	65.35	65.40	65.35	-0.45	1	3289
12:18:14	65.35	65.40	65.35	-0.45	1	3288
12:17:53	65.35	65.40	65.35	-0.45	1	3287
12:17:47	65.35	65.40	65.40	-0.40	1	3286
12:17:34	65.35	65.40	65.35	-0.45	3	3285
12:17:32	65.35	65.45	65.35	-0.45	3	3282
12:17:19	65.35	65.45	65.35	-0.45	2	3279
12:16:54	65.35	65.45	65.35	-0.45	1	3277
12:16:49	65.35	65.45	65.35	-0.45	2	3276
12:16:48	65.35	65.45	65.45	-0.35	1	3274
12:16:28	65.35	65.45	65.45	-0.35	1	3273
12:16:18	65.40	65.45	65.40	-0.40	1	3272
12:16:11	65.35	65.45	65.35	-0.45	3	3271
12:16:07	65.35	65.45	65.35	-0.45	2	3268
12:15:30	65.35	65.45	65.35	-0.45	1	3266
12:15:23	65.35	65.45	65.35	-0.45	2	3265
12:15:19	65.35	65.45	65.35	-0.45	4	3263
12:14:50	65.35	65.45	65.35	-0.45	1	3259
12:14:41	65.35	65.45	65.35	-0.45	3	3258
12:14:38	65.35	65.45	65.45	-0.35	1	3255
12:14:26	65.35	65.45	65.45	-0.35	1	3254
12:14:19	65.40	65.45	65.35	-0.45	1	3253
12:14:19	65.40	65.45	65.40	-0.40	4	3252
12:14:09	65.40	65.45	65.40	-0.40	3	3248
12:13:57	65.40	65.45	65.40	-0.40	2	3245
12:13:53	65.40	65.45	65.45	-0.35	1	3243
12:13:37	65.40	65.45	65.40	-0.40	2	3242
12:13:28	65.35	65.45	65.35	-0.45	3	3240
12:13:19	65.35	65.45	65.35	-0.45	3	3237
12:13:13	65.35	65.45	65.35	-0.45	1	3234
12:13:04	65.35	65.45	65.45	-0.35	1	3233
12:12:49	65.35	65.45	65.35	-0.45	1	3232
12:12:31	65.35	65.45	65.35	-0.45	1	3231
12:12:18	65.35	65.45	65.35	-0.45	3	3230
12:12:10	65.35	65.45	65.45	-0.35	1	3227
12:12:07	65.35	65.45	65.35	-0.45	3	3226
12:12:03	65.35	65.45	65.45	-0.35	1	3223
12:11:48	65.35	65.45	65.35	-0.45	2	3222
12:11:35	65.35	65.40	65.40	-0.40	1	3220
12:11:29	65.35	65.45	65.45	-0.35	1	3219
12:11:25	65.35	65.45	65.35	-0.45	2	3218
12:11:17	65.35	65.45	65.35	-0.45	1	3216
12:11:05	65.35	65.45	65.35	-0.45	2	3215
12:11:00	65.35	65.45	65.45	-0.35	1	3213
12:10:44	65.35	65.45	65.35	-0.45	3	3212
12:10:22	65.35	65.45	65.35	-0.45	3	3209
12:10:18	65.35	65.45	65.35	-0.45	1	3206
12:10:09	65.40	65.45	65.40	-0.40	1	3205
12:10:02	65.40	65.45	65.40	-0.40	1	3204
12:10:00	65.40	65.45	65.45	-0.35	1	3203
12:09:55	65.40	65.45	65.45	-0.35	1	3202
12:09:40	65.35	65.45	65.45	-0.35	1	3201
12:09:38	65.40	65.45	65.40	-0.40	1	3200
12:09:22	65.35	65.45	65.35	-0.45	1	3199
12:09:19	65.35	65.45	65.35	-0.45	2	3198
12:08:56	65.35	65.45	65.35	-0.45	3	3196
12:08:48	65.35	65.45	65.45	-0.35	1	3193
12:08:41	65.40	65.45	65.35	-0.45	2	3192
12:08:41	65.40	65.45	65.40	-0.40	1	3190
12:08:25	65.40	65.45	65.45	-0.35	1	3189
12:08:22	65.35	65.45	65.45	-0.35	1	3188
12:08:20	65.35	65.45	65.45	-0.35	1	3187
12:08:18	65.40	65.45	65.40	-0.40	2	3186
12:08:13	65.40	65.45	65.40	-0.40	3	3184
12:08:09	65.40	65.45	65.45	-0.35	1	3181
12:08:01	65.40	65.45	65.40	-0.40	3	3180
12:07:29	65.40	65.45	65.40	-0.40	3	3177
12:07:20	65.40	65.45	65.40	-0.40	3	3174
12:07:18	65.40	65.45	65.40	-0.40	4	3171
12:07:16	65.40	65.45	65.45	-0.35	1	3167
12:07:05	65.40	65.45	65.40	-0.40	5	3166
12:06:46	65.40	65.45	65.40	-0.40	1	3161
12:06:46	65.40	65.45	65.45	-0.35	1	3160
12:06:37	65.40	65.45	65.40	-0.40	2	3159
12:06:17	65.40	65.45	65.40	-0.40	1	3157
12:06:04	65.40	65.50	65.40	-0.40	2	3156
12:05:57	65.40	65.50	65.40	-0.40	1	3154
12:05:50	65.40	65.50	65.50	-0.30	1	3153
12:05:22	65.40	65.50	65.40	-0.40	3	3152
12:05:20	65.40	65.50	65.40	-0.40	4	3149
12:05:17	65.45	65.50	65.45	-0.35	1	3145
12:05:00	65.40	65.50	65.50	-0.30	1	3144
12:04:53	65.40	65.45	65.45	-0.35	1	3143
12:04:39	65.40	65.50	65.40	-0.40	3	3142
12:04:36	65.40	65.50	65.40	-0.40	3	3139
12:04:34	65.40	65.50	65.40	-0.40	3	3136
12:04:17	65.40	65.50	65.40	-0.40	4	3133
12:03:56	65.40	65.50	65.40	-0.40	2	3129
12:03:54	65.45	65.50	65.40	-0.40	2	3127
12:03:54	65.45	65.50	65.45	-0.35	1	3125
12:03:19	65.40	65.50	65.40	-0.40	2	3124
12:03:15	65.40	65.50	65.40	-0.40	2	3122
12:03:12	65.40	65.50	65.40	-0.40	3	3120
12:03:02	65.40	65.50	65.50	-0.30	1	3117
12:02:56	65.40	65.50	65.50	-0.30	1	3116
12:02:33	65.40	65.50	65.40	-0.40	1	3115
12:02:30	65.40	65.50	65.50	-0.30	1	3114
12:02:29	65.40	65.50	65.40	-0.40	2	3113
12:02:24	65.40	65.50	65.40	-0.40	10	3111
12:02:17	65.45	65.50	65.45	-0.35	1	3101
12:01:51	65.40	65.50	65.40	-0.40	2	3100
12:01:46	65.45	65.50	65.40	-0.40	2	3098
12:01:46	65.45	65.50	65.45	-0.35	1	3096
12:01:28	65.40	65.45	65.45	-0.35	1	3095
12:01:18	65.40	65.45	65.40	-0.40	3	3094
12:01:14	65.40	65.45	65.40	-0.40	52	3091
12:01:10	65.40	65.45	65.40	-0.40	2	3039
12:01:03	65.40	65.45	65.40	-0.40	3	3037
12:00:29	65.40	65.45	65.40	-0.40	1	3034
12:00:29	65.40	65.45	65.45	-0.35	1	3033
12:00:22	65.40	65.45	65.45	-0.35	1	3032
12:00:21	65.40	65.45	65.40	-0.40	2	3031
12:00:18	65.40	65.45	65.40	-0.40	1	3029
12:00:08	65.40	65.45	65.45	-0.35	1	3028
12:00:00	65.40	65.45	65.45	-0.35	5	3027
11:59:56	65.40	65.45	65.40	-0.40	23	3022
11:59:48	65.40	65.45	65.40	-0.40	3	2999
11:59:36	65.40	65.45	65.40	-0.40	3	2996
11:59:25	65.40	65.45	65.40	-0.40	1	2993
11:59:18	65.40	65.45	65.40	-0.40	3	2992
11:59:06	65.40	65.45	65.40	-0.40	3	2989
11:58:54	65.40	65.45	65.40	-0.40	2	2986
11:58:54	65.40	65.45	65.45	-0.35	1	2984
11:58:39	65.40	65.50	65.40	-0.40	2	2983
11:58:34	65.40	65.50	65.40	-0.40	1	2981
11:58:26	65.40	65.50	65.40	-0.40	3	2980
11:58:18	65.40	65.50	65.40	-0.40	2	2977
11:58:11	65.40	65.50	65.40	-0.40	3	2975
11:57:44	65.40	65.50	65.50	-0.30	1	2972
11:57:44	65.40	65.50	65.40	-0.40	3	2971
11:57:28	65.40	65.50	65.50	-0.30	1	2968
11:57:27	65.45	65.50	65.40	-0.40	2	2967
11:57:27	65.45	65.50	65.45	-0.35	1	2965
11:57:18	65.40	65.50	65.40	-0.40	2	2964
11:57:03	65.40	65.50	65.40	-0.40	3	2962
11:56:52	65.40	65.50	65.50	-0.30	1	2959
11:56:51	65.40	65.50	65.40	-0.40	1	2958
11:56:44	65.40	65.50	65.40	-0.40	2	2957
11:56:43	65.40	65.50	65.40	-0.40	26	2955
11:56:23	65.40	65.50	65.40	-0.40	3	2929
11:56:19	65.45	65.50	65.40	-0.40	1	2926
11:56:19	65.45	65.50	65.45	-0.35	1	2925
11:56:16	65.45	65.50	65.50	-0.30	1	2924
11:56:01	65.45	65.50	65.45	-0.35	2	2923
11:55:52	65.45	65.50	65.45	-0.35	5	2921
11:55:45	65.45	65.50	65.50	-0.30	1	2916
11:55:42	65.45	65.50	65.45	-0.35	1	2915
11:55:22	65.45	65.50	65.50	-0.30	1	2914
11:55:19	65.45	65.55	65.45	-0.35	2	2913
11:55:19	65.45	65.55	65.45	-0.35	2	2911
11:55:01	65.45	65.55	65.45	-0.35	1	2909
11:55:01	65.45	65.55	65.45	-0.35	1	2908
11:54:53	65.45	65.50	65.50	-0.30	1	2907
11:54:36	65.45	65.55	65.45	-0.35	2	2906
11:54:20	65.45	65.55	65.45	-0.35	2	2904
11:54:17	65.50	65.55	65.45	-0.35	4	2902
11:54:17	65.50	65.55	65.50	-0.30	1	2898
11:53:53	65.45	65.55	65.45	-0.35	3	2897
11:53:39	65.45	65.55	65.45	-0.35	2	2894
11:53:18	65.50	65.55	65.45	-0.35	3	2892
11:53:18	65.50	65.55	65.50	-0.30	2	2889
11:53:10	65.50	65.55	65.45	-0.35	2	2887
11:53:10	65.50	65.55	65.50	-0.30	1	2885
11:52:59	65.50	65.55	65.55	-0.25	1	2884
11:52:57	65.50	65.55	65.50	-0.30	2	2883
11:52:57	65.50	65.55	65.55	-0.25	1	2881
11:52:52	65.50	65.55	65.50	-0.30	1	2880
11:52:26	65.45	65.55	65.45	-0.35	3	2879
11:52:19	65.45	65.55	65.45	-0.35	4	2876
11:52:17	65.45	65.55	65.45	-0.35	3	2872
11:52:00	65.45	65.60	65.60	-0.20	1	2869
11:51:43	65.45	65.60	65.45	-0.35	1	2868
11:51:35	65.45	65.60	65.45	-0.35	1	2867
11:51:18	65.50	65.60	65.50	-0.30	4	2866
11:51:15	65.55	65.60	65.55	-0.25	1	2862
11:51:00	65.50	65.60	65.50	-0.30	1	2861
11:50:55	65.50	65.60	65.50	-0.30	2	2860
11:50:43	65.50	65.60	65.50	-0.30	1	2858
11:50:40	65.50	65.60	65.50	-0.30	1	2857
11:50:36	65.50	65.60	65.60	-0.20	1	2856
11:50:18	65.50	65.60	65.50	-0.30	1	2855
11:50:18	65.50	65.60	65.50	-0.30	2	2854
11:50:14	65.50	65.60	65.50	-0.30	1	2852
11:49:35	65.50	65.60	65.50	-0.30	3	2851
11:49:33	65.55	65.60	65.50	-0.30	1	2848
11:49:33	65.55	65.60	65.55	-0.25	1	2847
11:49:25	65.50	65.60	65.60	-0.20	1	2846
11:49:17	65.50	65.60	65.50	-0.30	1	2845
11:49:09	65.50	65.60	65.50	-0.30	1	2844
11:48:52	65.50	65.60	65.50	-0.30	2	2843
11:48:52	65.50	65.60	65.50	-0.30	1	2841
11:48:18	65.50	65.60	65.50	-0.30	2	2840
11:48:18	65.50	65.60	65.50	-0.30	1	2838
11:48:18	65.50	65.60	65.60	-0.20	1	2837
11:48:13	65.50	65.60	65.60	-0.20	1	2836
11:48:11	65.50	65.60	65.50	-0.30	2	2835
11:48:09	65.55	65.60	65.55	-0.25	1	2833
11:47:32	65.50	65.60	65.50	-0.30	1	2832
11:47:26	65.50	65.60	65.50	-0.30	2	2831
11:47:19	65.50	65.60	65.50	-0.30	4	2829
11:46:49	65.50	65.60	65.50	-0.30	3	2825
11:46:42	65.50	65.60	65.50	-0.30	3	2822
11:46:41	65.50	65.60	65.50	-0.30	9	2819
11:46:40	65.50	65.60	65.60	-0.20	1	2810
11:46:31	65.50	65.60	65.60	-0.20	1	2809
11:46:26	65.55	65.60	65.55	-0.25	1	2808
11:46:18	65.50	65.60	65.50	-0.30	3	2807
11:46:08	65.50	65.60	65.50	-0.30	2	2804
11:46:00	65.50	65.60	65.50	-0.30	1	2802
11:45:58	65.50	65.60	65.50	-0.30	15	2801
11:45:50	65.50	65.60	65.60	-0.20	1	2786
11:45:27	65.50	65.60	65.50	-0.30	1	2785
11:45:21	65.50	65.60	65.50	-0.30	1	2784
11:45:20	65.50	65.60	65.50	-0.30	5	2783
11:45:17	65.50	65.60	65.50	-0.30	3	2778
11:44:46	65.55	65.60	65.55	-0.25	1	2775
11:44:33	65.50	65.60	65.50	-0.30	1	2774
11:44:17	65.50	65.60	65.50	-0.30	5	2773
11:44:04	65.50	65.60	65.50	-0.30	2	2768
11:44:01	65.50	65.60	65.50	-0.30	1	2766
11:43:56	65.50	65.60	65.60	-0.20	1	2765
11:43:51	65.50	65.60	65.50	-0.30	2	2764
11:43:44	65.50	65.60	65.60	-0.20	1	2762
11:43:27	65.50	65.55	65.55	-0.25	1	2761
11:43:24	65.50	65.55	65.50	-0.30	3	2760
11:43:19	65.55	65.60	65.50	-0.30	2	2757
11:43:19	65.55	65.60	65.55	-0.25	1	2755
11:43:08	65.50	65.60	65.50	-0.30	1	2754
11:42:43	65.50	65.60	65.50	-0.30	3	2753
11:42:24	65.50	65.60	65.50	-0.30	1	2750
11:42:18	65.50	65.60	65.50	-0.30	3	2749
11:42:02	65.50	65.60	65.50	-0.30	3	2746
11:41:42	65.50	65.60	65.50	-0.30	2	2743
11:41:22	65.50	65.60	65.60	-0.20	1	2741
11:41:21	65.50	65.60	65.50	-0.30	2	2740
11:41:17	65.50	65.60	65.50	-0.30	4	2738
11:41:14	65.50	65.60	65.50	-0.30	1	2734
11:41:04	65.50	65.55	65.55	-0.25	1	2733
11:40:59	65.50	65.55	65.50	-0.30	3	2732
11:40:41	65.50	65.60	65.50	-0.30	2	2729
11:40:22	65.50	65.55	65.55	-0.25	5	2727
11:40:18	65.50	65.55	65.50	-0.30	2	2722
11:40:16	65.50	65.55	65.50	-0.30	1	2720
11:39:59	65.50	65.55	65.50	-0.30	1	2719
11:39:33	65.50	65.55	65.50	-0.30	1	2718
11:39:18	65.50	65.55	65.50	-0.30	5	2717
11:39:18	65.50	65.55	65.50	-0.30	2	2712
11:38:50	65.50	65.55	65.50	-0.30	3	2710
11:38:41	65.50	65.55	65.55	-0.25	1	2707
11:38:37	65.50	65.55	65.50	-0.30	1	2706
11:38:28	65.50	65.55	65.55	-0.25	1	2705
11:38:18	65.50	65.55	65.50	-0.30	4	2704
11:38:16	65.50	65.55	65.55	-0.25	8	2700
11:38:07	65.50	65.55	65.50	-0.30	3	2692
11:37:59	65.50	65.55	65.55	-0.25	1	2689
11:37:57	65.50	65.55	65.50	-0.30	3	2688
11:37:36	65.50	65.55	65.55	-0.25	1	2685
11:37:28	65.50	65.55	65.55	-0.25	1	2684
11:37:24	65.50	65.55	65.50	-0.30	1	2683
11:37:17	65.50	65.55	65.50	-0.30	1	2682
11:37:15	65.50	65.55	65.50	-0.30	2	2681
11:36:41	65.50	65.55	65.50	-0.30	2	2679
11:36:37	65.45	65.50	65.50	-0.30	15	2677
11:36:34	65.45	65.50	65.45	-0.35	1	2662
11:36:19	65.45	65.50	65.45	-0.35	5	2661
11:36:18	65.45	65.50	65.50	-0.30	1	2656
11:36:11	65.45	65.50	65.50	-0.30	1	2655
11:36:08	65.45	65.50	65.45	-0.35	1	2654
11:35:58	65.45	65.50	65.45	-0.35	3	2653
11:35:53	65.45	65.50	65.50	-0.30	1	2650
11:35:53	65.45	65.50	65.45	-0.35	1	2649
11:35:18	65.45	65.50	65.45	-0.35	4	2648
11:35:15	65.45	65.50	65.45	-0.35	1	2644
11:35:12	65.45	65.50	65.45	-0.35	3	2643
11:34:31	65.45	65.50	65.45	-0.35	1	2640
11:34:31	65.45	65.50	65.45	-0.35	1	2639
11:34:18	65.45	65.50	65.45	-0.35	1	2638
11:33:55	65.45	65.50	65.50	-0.30	1	2637
11:33:50	65.45	65.50	65.45	-0.35	3	2636
11:33:50	65.45	65.50	65.45	-0.35	3	2633
11:33:44	65.45	65.50	65.50	-0.30	1	2630
11:33:24	65.45	65.50	65.45	-0.35	1	2629
11:33:18	65.45	65.50	65.45	-0.35	4	2628
11:33:09	65.45	65.50	65.45	-0.35	3	2624
11:33:05	65.45	65.50	65.45	-0.35	1	2621
11:33:00	65.45	65.50	65.50	-0.30	1	2620
11:32:54	65.45	65.50	65.50	-0.30	1	2619
11:32:37	65.50	65.55	65.50	-0.30	1	2618
11:32:28	65.50	65.55	65.50	-0.30	3	2617
11:32:23	65.45	65.55	65.45	-0.35	3	2614
11:32:18	65.45	65.55	65.45	-0.35	2	2611
11:31:47	65.45	65.55	65.45	-0.35	2	2609
11:31:40	65.45	65.55	65.45	-0.35	1	2607
11:31:32	65.45	65.55	65.55	-0.25	1	2606
11:31:17	65.45	65.55	65.45	-0.35	4	2605
11:31:12	65.45	65.55	65.55	-0.25	1	2601
11:31:07	65.45	65.55	65.45	-0.35	1	2600
11:30:57	65.45	65.55	65.45	-0.35	3	2599
11:30:43	65.45	65.55	65.55	-0.25	2	2596
11:30:25	65.45	65.55	65.55	-0.25	1	2594
11:30:24	65.45	65.55	65.45	-0.35	3	2593
11:30:18	65.45	65.50	65.50	-0.30	1	2590
11:30:17	65.45	65.50	65.45	-0.35	1	2589
11:30:14	65.45	65.50	65.45	-0.35	1	2588
11:30:08	65.45	65.50	65.45	-0.35	1	2587
11:30:07	65.45	65.50	65.50	-0.30	5	2586
11:29:49	65.45	65.50	65.45	-0.35	1	2581
11:29:44	65.45	65.50	65.45	-0.35	1	2580
11:29:31	65.45	65.50	65.45	-0.35	1	2579
11:29:18	65.45	65.50	65.45	-0.35	2	2578
11:29:11	65.45	65.50	65.45	-0.35	2	2576
11:29:09	65.45	65.50	65.50	-0.30	1	2574
11:29:03	65.45	65.50	65.45	-0.35	1	2573
11:29:01	65.45	65.50	65.50	-0.30	1	2572
11:28:48	65.45	65.50	65.45	-0.35	1	2571
11:28:42	65.45	65.50	65.45	-0.35	3	2570
11:28:22	65.45	65.50	65.45	-0.35	3	2567
11:28:17	65.45	65.50	65.45	-0.35	2	2564
11:28:05	65.45	65.50	65.45	-0.35	3	2562
11:27:40	65.45	65.50	65.45	-0.35	1	2559
11:27:31	65.45	65.50	65.50	-0.30	1	2558
11:27:22	65.45	65.50	65.45	-0.35	1	2557
11:27:17	65.45	65.50	65.45	-0.35	3	2556
11:27:00	65.45	65.50	65.45	-0.35	2	2553
11:26:53	65.45	65.50	65.50	-0.30	1	2551
11:26:46	65.45	65.50	65.50	-0.30	1	2550
11:26:40	65.45	65.50	65.45	-0.35	3	2549
11:26:18	65.45	65.50	65.45	-0.35	2	2546
11:26:18	65.45	65.50	65.45	-0.35	1	2544
11:25:55	65.45	65.50	65.45	-0.35	3	2543
11:25:38	65.45	65.50	65.45	-0.35	3	2540
11:25:18	65.45	65.50	65.45	-0.35	1	2537
11:25:13	65.45	65.50	65.45	-0.35	3	2536
11:25:01	65.45	65.50	65.50	-0.30	1	2533
11:24:57	65.45	65.50	65.45	-0.35	3	2532
11:24:56	65.45	65.50	65.50	-0.30	1	2529
11:24:51	65.45	65.50	65.45	-0.35	1	2528
11:24:30	65.45	65.50	65.45	-0.35	3	2527
11:24:23	65.45	65.50	65.50	-0.30	1	2524
11:24:18	65.45	65.50	65.45	-0.35	4	2523
11:24:16	65.45	65.50	65.45	-0.35	3	2519
11:23:47	65.45	65.50	65.45	-0.35	2	2516
11:23:35	65.45	65.50	65.45	-0.35	1	2514
11:23:18	65.45	65.50	65.45	-0.35	3	2513
11:23:04	65.45	65.50	65.45	-0.35	2	2510
11:23:02	65.45	65.50	65.50	-0.30	1	2508
11:22:53	65.45	65.50	65.45	-0.35	2	2507
11:22:40	65.40	65.45	65.45	-0.35	1	2505
11:22:22	65.40	65.45	65.45	-0.35	1	2504
11:22:21	65.40	65.45	65.40	-0.40	3	2503
11:22:17	65.40	65.45	65.40	-0.40	5	2500
11:22:13	65.40	65.45	65.40	-0.40	1	2495
11:22:00	65.40	65.45	65.45	-0.35	1	2494
11:21:40	65.40	65.45	65.45	-0.35	1	2493
11:21:37	65.40	65.45	65.40	-0.40	2	2492
11:21:31	65.40	65.45	65.40	-0.40	3	2490
11:21:17	65.40	65.45	65.40	-0.40	4	2487
11:20:55	65.40	65.50	65.40	-0.40	1	2483
11:20:51	65.40	65.50	65.40	-0.40	2	2482
11:20:19	65.40	65.50	65.40	-0.40	3	2480
11:20:12	65.40	65.50	65.40	-0.40	3	2477
11:20:10	65.40	65.50	65.40	-0.40	3	2474
11:20:01	65.40	65.50	65.50	-0.30	1	2471
11:19:37	65.40	65.50	65.50	-0.30	1	2470
11:19:30	65.40	65.50	65.50	-0.30	1	2469
11:19:29	65.40	65.50	65.40	-0.40	2	2468
11:19:29	65.40	65.50	65.40	-0.40	3	2466
11:19:28	65.40	65.50	65.50	-0.30	1	2463
11:19:19	65.40	65.50	65.40	-0.40	1	2462
11:18:48	65.40	65.50	65.40	-0.40	3	2461
11:18:46	65.40	65.50	65.40	-0.40	2	2458
11:18:41	65.40	65.50	65.50	-0.30	1	2456
11:18:18	65.40	65.50	65.40	-0.40	2	2455
11:18:16	65.40	65.50	65.50	-0.30	8	2453
11:18:07	65.40	65.50	65.40	-0.40	1	2445
11:18:02	65.40	65.50	65.40	-0.40	1	2444
11:17:56	65.40	65.50	65.40	-0.40	2	2443
11:17:27	65.40	65.50	65.40	-0.40	3	2441
11:17:20	65.40	65.50	65.40	-0.40	2	2438
11:17:17	65.40	65.50	65.40	-0.40	1	2436
11:17:14	65.40	65.50	65.50	-0.30	1	2435
11:17:09	65.40	65.50	65.50	-0.30	2	2434
11:16:55	65.40	65.50	65.50	-0.30	1	2432
11:16:53	65.40	65.50	65.50	-0.30	1	2431
11:16:47	65.40	65.50	65.40	-0.40	1	2430
11:16:45	65.40	65.50	65.40	-0.40	2	2429
11:16:38	65.40	65.50	65.40	-0.40	10	2427
11:16:37	65.40	65.50	65.40	-0.40	3	2417
11:16:18	65.40	65.50	65.40	-0.40	1	2414
11:16:04	65.40	65.50	65.40	-0.40	2	2413
11:15:55	65.40	65.50	65.40	-0.40	2	2411
11:15:22	65.40	65.50	65.40	-0.40	3	2409
11:15:18	65.40	65.50	65.40	-0.40	1	2406
11:15:11	65.40	65.50	65.40	-0.40	2	2405
11:15:07	65.40	65.50	65.50	-0.30	7	2403
11:15:01	65.40	65.50	65.50	-0.30	1	2396
11:14:52	65.40	65.50	65.50	-0.30	1	2395
11:14:43	65.40	65.50	65.40	-0.40	1	2394
11:14:31	65.40	65.50	65.50	-0.30	1	2393
11:14:28	65.40	65.50	65.40	-0.40	3	2392
11:14:18	65.40	65.50	65.40	-0.40	5	2389
11:14:02	65.40	65.50	65.40	-0.40	2	2384
11:14:00	65.40	65.50	65.40	-0.40	1	2382
11:14:00	65.40	65.50	65.50	-0.30	1	2381
11:13:59	65.40	65.50	65.40	-0.40	1	2380
11:13:45	65.40	65.50	65.40	-0.40	1	2379
11:13:20	65.40	65.50	65.40	-0.40	2	2378
11:13:17	65.40	65.50	65.40	-0.40	3	2376
11:13:01	65.40	65.50	65.40	-0.40	2	2373
11:12:38	65.40	65.50	65.40	-0.40	2	2371
11:12:28	65.40	65.50	65.50	-0.30	1	2369
11:12:20	65.40	65.50	65.40	-0.40	1	2368
11:12:18	65.40	65.50	65.40	-0.40	2	2367
11:11:58	65.40	65.50	65.40	-0.40	3	2365
11:11:36	65.40	65.50	65.40	-0.40	1	2362
11:11:25	65.40	65.45	65.45	-0.35	1	2361
11:11:19	65.40	65.45	65.40	-0.40	3	2360
11:11:17	65.40	65.45	65.40	-0.40	3	2357
11:11:10	65.40	65.50	65.50	-0.30	1	2354
11:10:53	65.45	65.50	65.45	-0.35	1	2353
11:10:36	65.45	65.55	65.45	-0.35	2	2352
11:10:18	65.45	65.55	65.45	-0.35	3	2350
11:10:10	65.45	65.55	65.45	-0.35	3	2347
11:10:06	65.45	65.55	65.55	-0.25	1	2344
11:10:01	65.45	65.55	65.55	-0.25	1	2343
11:09:55	65.45	65.55	65.45	-0.35	3	2342
11:09:28	65.45	65.50	65.45	-0.35	1	2339
11:09:18	65.45	65.50	65.45	-0.35	5	2338
11:09:13	65.45	65.50	65.45	-0.35	1	2333
11:08:44	65.45	65.55	65.45	-0.35	3	2332
11:08:33	65.45	65.55	65.45	-0.35	1	2329
11:08:31	65.45	65.55	65.55	-0.25	1	2328
11:08:17	65.45	65.55	65.45	-0.35	4	2327
11:08:13	65.45	65.55	65.55	-0.25	1	2323
11:08:01	65.45	65.55	65.45	-0.35	3	2322
11:07:52	65.45	65.55	65.45	-0.35	2	2319
11:07:42	65.45	65.55	65.55	-0.25	1	2317
11:07:19	65.45	65.55	65.45	-0.35	3	2316
11:07:19	65.45	65.55	65.45	-0.35	3	2313
11:07:11	65.45	65.55	65.45	-0.35	3	2310
11:06:35	65.45	65.60	65.45	-0.35	2	2307
11:06:30	65.45	65.60	65.45	-0.35	3	2305
11:06:18	65.45	65.60	65.45	-0.35	5	2302
11:06:10	65.45	65.60	65.60	-0.20	1	2297
11:05:56	65.45	65.60	65.60	-0.20	1	2296
11:05:52	65.45	65.60	65.45	-0.35	1	2295
11:05:49	65.45	65.60	65.45	-0.35	2	2294
11:05:20	65.45	65.60	65.60	-0.20	1	2292
11:05:19	65.45	65.60	65.45	-0.35	2	2291
11:05:09	65.50	65.60	65.45	-0.35	1	2289
11:05:09	65.50	65.60	65.50	-0.30	2	2288
11:05:07	65.50	65.60	65.50	-0.30	3	2286
11:05:00	65.50	65.60	65.60	-0.20	1	2283
11:05:00	65.50	65.55	65.55	-0.25	1	2282
11:05:00	65.50	65.55	65.55	-0.25	1	2281
11:04:27	65.50	65.60	65.50	-0.30	1	2280
11:04:27	65.50	65.60	65.50	-0.30	2	2279
11:04:18	65.50	65.60	65.50	-0.30	4	2277
11:03:53	65.50	65.55	65.50	-0.30	1	2273
11:03:46	65.50	65.60	65.50	-0.30	3	2272
11:03:43	65.50	65.60	65.50	-0.30	3	2269
11:03:17	65.50	65.65	65.50	-0.30	5	2266
11:03:06	65.50	65.65	65.50	-0.30	1	2261
11:03:03	65.50	65.60	65.60	-0.20	1	2260
11:02:59	65.50	65.65	65.50	-0.30	2	2259
11:02:57	65.50	65.60	65.60	-0.20	1	2257
11:02:24	65.50	65.60	65.50	-0.30	3	2256
11:02:17	65.50	65.60	65.50	-0.30	5	2253
11:02:17	65.50	65.60	65.50	-0.30	1	2248
11:01:43	65.50	65.65	65.50	-0.30	1	2247
11:01:34	65.50	65.65	65.50	-0.30	3	2246
11:01:17	65.50	65.60	65.50	-0.30	2	2243
11:01:02	65.50	65.60	65.50	-0.30	3	2241
11:00:57	65.50	65.60	65.60	-0.20	1	2238
11:00:50	65.50	65.60	65.50	-0.30	2	2237
11:00:50	65.50	65.60	65.60	-0.20	2	2235
11:00:33	65.50	65.65	65.65	-0.15	1	2233
11:00:28	65.50	65.60	65.60	-0.20	1	2232
11:00:21	65.50	65.60	65.50	-0.30	3	2231
11:00:19	65.50	65.60	65.50	-0.30	5	2228
11:00:08	65.50	65.60	65.60	-0.20	7	2223
11:00:07	65.50	65.60	65.50	-0.30	3	2216
10:59:39	65.50	65.60	65.50	-0.30	2	2213
10:59:30	65.50	65.60	65.60	-0.20	1	2211
10:59:25	65.50	65.60	65.50	-0.30	3	2210
10:59:18	65.50	65.60	65.50	-0.30	2	2207
10:58:59	65.50	65.60	65.50	-0.30	3	2205
10:58:43	65.50	65.60	65.50	-0.30	3	2202
10:58:30	65.50	65.60	65.50	-0.30	1	2199
10:58:17	65.50	65.60	65.50	-0.30	5	2198
10:58:17	65.50	65.60	65.50	-0.30	2	2193
10:58:17	65.50	65.60	65.60	-0.20	8	2191
10:58:10	65.50	65.60	65.60	-0.20	1	2183
10:58:09	65.50	65.60	65.50	-0.30	1	2182
10:58:06	65.50	65.60	65.60	-0.20	1	2181
10:57:58	65.55	65.60	65.50	-0.30	2	2180
10:57:58	65.55	65.60	65.55	-0.25	1	2178
10:57:53	65.55	65.60	65.60	-0.20	1	2177
10:57:37	65.50	65.60	65.50	-0.30	2	2176
10:57:34	65.55	65.60	65.55	-0.25	1	2174
10:57:18	65.50	65.60	65.50	-0.30	1	2173
10:57:16	65.55	65.60	65.50	-0.30	2	2172
10:57:16	65.55	65.60	65.55	-0.25	1	2170
10:56:55	65.50	65.60	65.50	-0.30	3	2169
10:56:33	65.50	65.60	65.50	-0.30	3	2166
10:56:19	65.50	65.60	65.50	-0.30	5	2163
10:56:15	65.50	65.60	65.50	-0.30	2	2158
10:55:50	65.50	65.60	65.50	-0.30	1	2156
10:55:47	65.50	65.60	65.60	-0.20	1	2155
10:55:33	65.50	65.60	65.50	-0.30	3	2154
10:55:19	65.50	65.60	65.50	-0.30	2	2151
10:55:18	65.50	65.60	65.60	-0.20	1	2149
10:55:07	65.50	65.60	65.50	-0.30	3	2148
10:55:01	65.50	65.60	65.60	-0.20	1	2145
10:55:00	65.50	65.60	65.60	-0.20	1	2144
10:54:53	65.50	65.60	65.50	-0.30	1	2143
10:54:28	65.50	65.60	65.50	-0.30	2	2142
10:54:24	65.50	65.60	65.50	-0.30	1	2140
10:54:17	65.50	65.60	65.50	-0.30	1	2139
10:54:13	65.50	65.60	65.50	-0.30	2	2138
10:53:57	65.50	65.60	65.60	-0.20	1	2136
10:53:41	65.50	65.60	65.50	-0.30	3	2135
10:53:39	65.50	65.55	65.55	-0.25	1	2132
10:53:31	65.50	65.60	65.50	-0.30	2	2131
10:53:25	65.50	65.55	65.55	-0.25	1	2129
10:53:19	65.50	65.55	65.50	-0.30	5	2128
10:52:58	65.50	65.60	65.50	-0.30	3	2123
10:52:50	65.50	65.60	65.50	-0.30	3	2120
10:52:41	65.50	65.60	65.60	-0.20	2	2117
10:52:31	65.50	65.60	65.60	-0.20	1	2115
10:52:25	65.50	65.60	65.60	-0.20	1	2114
10:52:21	65.50	65.60	65.60	-0.20	4	2113
10:52:17	65.50	65.60	65.50	-0.30	1	2109
10:52:15	65.50	65.60	65.50	-0.30	3	2108
10:52:09	65.50	65.60	65.50	-0.30	1	2105
10:51:52	65.50	65.60	65.50	-0.30	1	2104
10:51:41	65.50	65.60	65.50	-0.30	7	2103
10:51:31	65.50	65.60	65.50	-0.30	2	2096
10:51:29	65.50	65.60	65.50	-0.30	3	2094
10:51:19	65.50	65.60	65.50	-0.30	5	2091
10:51:02	65.50	65.60	65.60	-0.20	1	2086
10:50:50	65.50	65.60	65.50	-0.30	1	2085
10:50:48	65.50	65.60	65.50	-0.30	3	2084
10:50:17	65.50	65.60	65.50	-0.30	2	2081
10:50:06	65.50	65.60	65.50	-0.30	1	2079
10:50:06	65.50	65.60	65.50	-0.30	3	2078
10:50:01	65.50	65.60	65.60	-0.20	1	2075
10:49:31	65.50	65.60	65.60	-0.20	1	2074
10:49:24	65.50	65.60	65.50	-0.30	2	2073
10:49:22	65.50	65.60	65.50	-0.30	2	2071
10:49:18	65.50	65.55	65.50	-0.30	2	2069
10:48:44	65.50	65.55	65.50	-0.30	2	2067
10:48:41	65.50	65.55	65.50	-0.30	3	2065
10:48:39	65.50	65.55	65.55	-0.25	1	2062
10:48:18	65.50	65.60	65.50	-0.30	3	2061
10:48:11	65.50	65.60	65.50	-0.30	2	2058
10:48:02	65.50	65.60	65.50	-0.30	2	2056
10:47:57	65.50	65.55	65.50	-0.30	2	2054
10:47:26	65.50	65.55	65.50	-0.30	20	2052
10:47:21	65.50	65.55	65.50	-0.30	3	2032
10:47:18	65.50	65.60	65.50	-0.30	2	2029
10:47:15	65.50	65.60	65.50	-0.30	1	2027
10:47:07	65.50	65.60	65.50	-0.30	1	2026
10:46:56	65.50	65.60	65.60	-0.20	1	2025
10:46:41	65.50	65.60	65.50	-0.30	3	2024
10:46:33	65.50	65.60	65.60	-0.20	3	2021
10:46:32	65.50	65.60	65.50	-0.30	1	2018
10:46:31	65.50	65.60	65.50	-0.30	2	2017
10:46:18	65.55	65.60	65.55	-0.25	1	2015
10:46:16	65.55	65.60	65.60	-0.20	1	2014
10:46:00	65.50	65.60	65.50	-0.30	1	2013
10:45:47	65.50	65.60	65.50	-0.30	2	2012
10:45:30	65.50	65.60	65.50	-0.30	3	2010
10:45:20	65.50	65.60	65.50	-0.30	1	2007
10:45:18	65.50	65.60	65.50	-0.30	1	2006
10:45:09	65.50	65.60	65.60	-0.20	7	2005
10:45:04	65.50	65.60	65.50	-0.30	2	1998
10:45:01	65.50	65.60	65.60	-0.20	1	1996
10:45:00	65.50	65.60	65.60	-0.20	5	1995
10:44:58	65.50	65.60	65.60	-0.20	3	1990
10:44:38	65.50	65.60	65.50	-0.30	1	1987
10:44:26	65.50	65.60	65.60	-0.20	2	1986
10:44:22	65.50	65.60	65.50	-0.30	2	1984
10:44:18	65.50	65.60	65.50	-0.30	1	1982
10:44:03	65.50	65.60	65.60	-0.20	1	1981
10:43:57	65.50	65.60	65.50	-0.30	2	1980
10:43:53	65.50	65.55	65.55	-0.25	1	1978
10:43:38	65.50	65.55	65.50	-0.30	2	1977
10:43:22	65.50	65.55	65.50	-0.30	20	1975
10:43:18	65.50	65.55	65.50	-0.30	3	1955
10:43:15	65.50	65.60	65.50	-0.30	1	1952
10:43:08	65.50	65.60	65.50	-0.30	1	1951
10:42:56	65.50	65.60	65.50	-0.30	2	1950
10:42:34	65.50	65.60	65.50	-0.30	2	1948
10:42:17	65.50	65.60	65.50	-0.30	5	1946
10:42:16	65.50	65.60	65.50	-0.30	1	1941
10:42:13	65.50	65.60	65.50	-0.30	1	1940
10:41:54	65.50	65.60	65.50	-0.30	1	1939
10:41:30	65.50	65.60	65.50	-0.30	3	1938
10:41:29	65.50	65.60	65.60	-0.20	1	1935
10:41:28	65.50	65.60	65.60	-0.20	1	1934
10:41:18	65.50	65.60	65.50	-0.30	4	1933
10:41:14	65.50	65.60	65.50	-0.30	2	1929
10:41:08	65.50	65.55	65.55	-0.25	1	1927
10:40:47	65.50	65.55	65.50	-0.30	3	1926
10:40:32	65.50	65.60	65.50	-0.30	2	1923
10:40:18	65.50	65.60	65.50	-0.30	5	1921
10:40:08	65.50	65.60	65.60	-0.20	1	1916
10:40:03	65.50	65.60	65.50	-0.30	2	1915
10:40:01	65.50	65.60	65.60	-0.20	1	1913
10:39:52	65.50	65.60	65.50	-0.30	2	1912
10:39:20	65.50	65.60	65.50	-0.30	2	1910
10:39:18	65.50	65.60	65.50	-0.30	1	1908
10:39:10	65.50	65.60	65.50	-0.30	3	1907
10:39:06	65.50	65.60	65.60	-0.20	1	1904
10:39:05	65.50	65.60	65.50	-0.30	1	1903
10:38:44	65.50	65.60	65.50	-0.30	10	1902
10:38:38	65.50	65.60	65.50	-0.30	1	1892
10:38:34	65.50	65.60	65.60	-0.20	1	1891
10:38:29	65.50	65.60	65.50	-0.30	1	1890
10:38:25	65.50	65.60	65.50	-0.30	1	1889
10:38:18	65.50	65.60	65.50	-0.30	5	1888
10:38:17	65.50	65.60	65.60	-0.20	9	1883
10:38:04	65.50	65.60	65.50	-0.30	1	1874
10:37:55	65.50	65.60	65.50	-0.30	2	1873
10:37:47	65.50	65.60	65.50	-0.30	3	1871
10:37:44	65.50	65.60	65.50	-0.30	1	1868
10:37:18	65.50	65.60	65.50	-0.30	2	1867
10:37:11	65.50	65.60	65.50	-0.30	2	1865
10:37:07	65.50	65.60	65.50	-0.30	3	1863
10:36:50	65.50	65.60	65.60	-0.20	1	1860
10:36:43	65.50	65.60	65.60	-0.20	1	1859
10:36:28	65.50	65.60	65.50	-0.30	3	1858
10:36:26	65.50	65.60	65.50	-0.30	3	1855
10:36:18	65.50	65.60	65.50	-0.30	5	1852
10:36:05	65.50	65.60	65.60	-0.20	1	1847
10:36:00	65.50	65.55	65.55	-0.25	1	1846
10:35:50	65.50	65.55	65.50	-0.30	3	1845
10:35:45	65.50	65.55	65.50	-0.30	2	1842
10:35:45	65.50	65.55	65.50	-0.30	3	1840
10:35:44	65.50	65.55	65.50	-0.30	3	1837
10:35:19	65.50	65.55	65.50	-0.30	1	1834
10:35:06	65.50	65.55	65.50	-0.30	3	1833
10:35:03	65.55	65.60	65.50	-0.30	2	1830
10:35:03	65.55	65.60	65.55	-0.25	1	1828
10:35:00	65.55	65.60	65.60	-0.20	1	1827
10:34:23	65.50	65.60	65.50	-0.30	2	1826
10:34:21	65.50	65.55	65.55	-0.25	1	1824
10:34:20	65.50	65.55	65.50	-0.30	2	1823
10:34:17	65.50	65.55	65.50	-0.30	3	1821
10:34:14	65.50	65.55	65.50	-0.30	3	1818
10:33:49	65.50	65.55	65.55	-0.25	1	1815
10:33:43	65.50	65.55	65.50	-0.30	1	1814
10:33:36	65.50	65.60	65.50	-0.30	2	1813
10:33:25	65.50	65.60	65.60	-0.20	1	1811
10:33:17	65.50	65.60	65.50	-0.30	3	1810
10:33:00	65.50	65.60	65.50	-0.30	2	1807
10:32:54	65.55	65.60	65.50	-0.30	1	1805
10:32:54	65.55	65.60	65.55	-0.25	2	1804
10:32:30	65.55	65.60	65.55	-0.25	1	1802
10:32:20	65.55	65.60	65.55	-0.25	3	1801
10:32:17	65.55	65.60	65.55	-0.25	2	1798
10:31:58	65.55	65.60	65.60	-0.20	1	1796
10:31:39	65.55	65.60	65.55	-0.25	1	1795
10:31:36	65.55	65.60	65.55	-0.25	1	1794
10:31:18	65.55	65.60	65.55	-0.25	2	1793
10:31:09	65.55	65.60	65.60	-0.20	1	1791
10:30:31	65.55	65.60	65.60	-0.20	1	1790
10:30:18	65.55	65.60	65.55	-0.25	1	1789
10:30:08	65.55	65.60	65.60	-0.20	7	1788
10:30:08	65.55	65.60	65.60	-0.20	1	1781
10:30:00	65.55	65.60	65.60	-0.20	1	1780
10:29:59	65.55	65.60	65.60	-0.20	11	1779
10:29:59	65.55	65.60	65.60	-0.20	3	1768
10:29:35	65.55	65.60	65.60	-0.20	1	1765
10:28:37	65.55	65.60	65.60	-0.20	1	1764
10:28:23	65.50	65.55	65.55	-0.25	8	1763
10:28:00	65.50	65.55	65.55	-0.25	1	1755
10:27:56	65.50	65.55	65.55	-0.25	1	1754
10:27:40	65.50	65.55	65.55	-0.25	1	1753
10:27:12	65.50	65.55	65.55	-0.25	1	1752
10:27:06	65.50	65.55	65.50	-0.30	18	1751
10:26:09	65.55	65.60	65.55	-0.25	1	1733
10:26:08	65.55	65.60	65.60	-0.20	1	1732
10:25:03	65.55	65.60	65.60	-0.20	1	1731
10:24:49	65.55	65.60	65.60	-0.20	1	1730
10:24:16	65.55	65.60	65.60	-0.20	1	1729
10:24:11	65.55	65.60	65.60	-0.20	1	1728
10:24:04	65.55	65.60	65.60	-0.20	1	1727
10:23:35	65.55	65.60	65.60	-0.20	1	1726
10:23:32	65.55	65.60	65.55	-0.25	2	1725
10:23:20	65.55	65.60	65.60	-0.20	1	1723
10:23:18	65.55	65.60	65.55	-0.25	3	1722
10:22:28	65.55	65.60	65.60	-0.20	1	1719
10:22:27	65.55	65.60	65.60	-0.20	1	1718
10:22:26	65.55	65.60	65.60	-0.20	1	1717
10:22:25	65.55	65.60	65.60	-0.20	1	1716
10:22:01	65.55	65.60	65.55	-0.25	2	1715
10:21:11	65.55	65.60	65.60	-0.20	1	1713
10:20:33	65.55	65.65	65.65	-0.15	1	1712
10:20:10	65.50	65.70	65.50	-0.30	1	1711
10:20:02	65.50	65.65	65.65	-0.15	1	1710
10:20:00	65.50	65.65	65.65	-0.15	1	1709
10:19:58	65.50	65.55	65.55	-0.25	4	1708
10:19:58	65.55	65.65	65.55	-0.25	1	1704
10:19:34	65.55	65.65	65.65	-0.15	1	1703
10:19:09	65.55	65.65	65.65	-0.15	1	1702
10:18:50	65.55	65.65	65.65	-0.15	1	1701
10:18:41	65.55	65.65	65.65	-0.15	1	1700
10:18:20	65.55	65.65	65.65	-0.15	1	1699
10:18:17	65.55	65.65	65.65	-0.15	9	1698
10:17:40	65.50	65.65	65.65	-0.15	1	1689
10:17:13	65.50	65.55	65.55	-0.25	1	1688
10:17:13	65.55	65.65	65.55	-0.25	1	1687
10:17:11	65.55	65.65	65.65	-0.15	3	1686
10:17:00	65.55	65.65	65.65	-0.15	1	1683
10:16:52	65.55	65.65	65.65	-0.15	1	1682
10:16:49	65.55	65.65	65.65	-0.15	1	1681
10:16:49	65.55	65.60	65.60	-0.20	1	1680
10:16:23	65.50	65.65	65.65	-0.15	1	1679
10:16:06	65.50	65.65	65.65	-0.15	1	1678
10:15:17	65.50	65.65	65.65	-0.15	1	1677
10:15:10	65.50	65.60	65.60	-0.20	7	1676
10:15:01	65.50	65.60	65.60	-0.20	1	1669
10:14:57	65.50	65.60	65.60	-0.20	1	1668
10:14:06	65.50	65.60	65.60	-0.20	1	1667
10:13:05	65.50	65.60	65.60	-0.20	1	1666
10:12:53	65.55	65.60	65.60	-0.20	1	1665
10:12:52	65.55	65.60	65.60	-0.20	1	1664
10:12:52	65.55	65.60	65.60	-0.20	1	1663
10:12:51	65.55	65.60	65.55	-0.25	10	1662
10:12:32	65.60	65.65	65.60	-0.20	12	1652
10:12:32	65.60	65.65	65.60	-0.20	1	1640
10:12:24	65.60	65.65	65.65	-0.15	1	1639
10:12:08	65.60	65.65	65.60	-0.20	1	1638
10:12:04	65.60	65.65	65.60	-0.20	3	1637
10:11:50	65.60	65.65	65.60	-0.20	1	1634
10:11:31	65.60	65.65	65.65	-0.15	1	1633
10:11:13	65.60	65.65	65.65	-0.15	1	1632
10:10:39	65.60	65.65	65.60	-0.20	1	1631
10:10:31	65.60	65.65	65.65	-0.15	1	1630
10:10:29	65.60	65.65	65.65	-0.15	1	1629
10:10:10	65.60	65.65	65.65	-0.15	1	1628
10:10:01	65.60	65.65	65.65	-0.15	1	1627
10:09:21	65.60	65.65	65.65	-0.15	1	1626
10:08:56	65.60	65.65	65.65	-0.15	1	1625
10:08:33	65.55	65.65	65.65	-0.15	1	1624
10:08:07	65.55	65.65	65.65	-0.15	1	1623
10:07:54	65.55	65.65	65.65	-0.15	7	1622
10:07:30	65.55	65.65	65.65	-0.15	5	1615
10:07:29	65.55	65.65	65.65	-0.15	1	1610
10:07:11	65.55	65.65	65.65	-0.15	1	1609
10:06:33	65.55	65.65	65.65	-0.15	7	1608
10:06:03	65.55	65.65	65.65	-0.15	1	1601
10:05:45	65.55	65.65	65.65	-0.15	1	1600
10:05:43	65.55	65.65	65.65	-0.15	1	1599
10:05:37	65.55	65.65	65.65	-0.15	1	1598
10:05:01	65.55	65.65	65.65	-0.15	1	1597
10:05:01	65.55	65.60	65.60	-0.20	58	1596
10:04:53	65.55	65.60	65.55	-0.25	1	1538
10:04:13	65.55	65.60	65.55	-0.25	5	1537
10:04:11	65.50	65.55	65.55	-0.25	29	1532
10:04:09	65.50	65.55	65.50	-0.30	1	1503
10:04:09	65.50	65.55	65.55	-0.25	19	1502
10:03:54	65.50	65.55	65.50	-0.30	1	1483
10:03:48	65.50	65.55	65.50	-0.30	1	1482
10:03:45	65.45	65.55	65.55	-0.25	1	1481
10:03:41	65.45	65.55	65.45	-0.35	1	1480
10:03:40	65.45	65.55	65.55	-0.25	1	1479
10:03:35	65.45	65.55	65.55	-0.25	1	1478
10:03:30	65.45	65.55	65.45	-0.35	1	1477
10:03:28	65.45	65.55	65.55	-0.25	1	1476
10:03:22	65.45	65.55	65.55	-0.25	1	1475
10:03:16	65.45	65.50	65.50	-0.30	1	1474
10:03:11	65.45	65.50	65.50	-0.30	7	1473
10:03:11	65.50	65.55	65.50	-0.30	1	1466
10:02:22	65.45	65.55	65.55	-0.25	6	1465
10:01:55	65.45	65.50	65.50	-0.30	3	1459
10:01:53	65.45	65.55	65.55	-0.25	1	1456
10:01:33	65.45	65.50	65.50	-0.30	24	1455
10:01:16	65.45	65.50	65.50	-0.30	1	1431
10:00:59	65.45	65.50	65.50	-0.30	1	1430
10:00:34	65.45	65.50	65.50	-0.30	1	1429
10:00:27	65.45	65.50	65.45	-0.35	5	1428
10:00:10	65.45	65.50	65.50	-0.30	7	1423
10:00:09	65.45	65.50	65.50	-0.30	1	1416
10:00:01	65.45	65.50	65.50	-0.30	1	1415
10:00:01	65.45	65.50	65.45	-0.35	2	1414
10:00:01	65.45	65.50	65.50	-0.30	1	1412
09:59:21	65.45	65.50	65.50	-0.30	1	1411
09:58:54	65.45	65.50	65.50	-0.30	1	1410
09:58:54	65.45	65.50	65.50	-0.30	1	1409
09:58:36	65.45	65.50	65.50	-0.30	1	1408
09:58:21	65.45	65.50	65.50	-0.30	9	1407
09:58:00	65.45	65.50	65.50	-0.30	1	1398
09:57:46	65.45	65.50	65.45	-0.35	1	1397
09:57:39	65.45	65.50	65.50	-0.30	1	1396
09:57:30	65.45	65.50	65.50	-0.30	3	1395
09:57:29	65.45	65.50	65.50	-0.30	1	1392
09:57:13	65.45	65.50	65.50	-0.30	1	1391
09:56:59	65.45	65.50	65.50	-0.30	1	1390
09:56:59	65.45	65.50	65.50	-0.30	1	1389
09:56:58	65.45	65.50	65.50	-0.30	5	1388
09:56:49	65.45	65.50	65.50	-0.30	1	1383
09:56:13	65.45	65.50	65.50	-0.30	1	1382
09:55:53	65.50	65.55	65.50	-0.30	2	1381
09:55:27	65.50	65.55	65.50	-0.30	1	1379
09:55:19	65.50	65.55	65.50	-0.30	1	1378
09:55:15	65.50	65.55	65.50	-0.30	1	1377
09:55:10	65.50	65.55	65.50	-0.30	1	1376
09:55:06	65.50	65.55	65.55	-0.25	1	1375
09:55:00	65.50	65.55	65.50	-0.30	1	1374
09:55:00	65.50	65.55	65.50	-0.30	1	1373
09:54:53	65.50	65.55	65.50	-0.30	1	1372
09:54:39	65.50	65.55	65.50	-0.30	10	1371
09:54:15	65.50	65.55	65.50	-0.30	3	1361
09:54:03	65.50	65.55	65.50	-0.30	2	1358
09:53:49	65.50	65.55	65.55	-0.25	1	1356
09:53:43	65.50	65.55	65.50	-0.30	1	1355
09:53:31	65.50	65.55	65.55	-0.25	6	1354
09:52:31	65.50	65.55	65.55	-0.25	1	1348
09:52:27	65.50	65.55	65.50	-0.30	3	1347
09:52:22	65.50	65.55	65.55	-0.25	1	1344
09:52:19	65.50	65.55	65.50	-0.30	1	1343
09:51:40	65.50	65.55	65.55	-0.25	1	1342
09:51:27	65.50	65.55	65.55	-0.25	1	1341
09:51:04	65.50	65.55	65.55	-0.25	1	1340
09:50:59	65.50	65.55	65.50	-0.30	12	1339
09:50:03	65.50	65.55	65.50	-0.30	3	1327
09:50:01	65.50	65.55	65.55	-0.25	1	1324
09:49:58	65.50	65.55	65.50	-0.30	1	1323
09:49:50	65.50	65.55	65.55	-0.25	1	1322
09:49:49	65.50	65.55	65.50	-0.30	21	1321
09:49:44	65.50	65.55	65.55	-0.25	1	1300
09:49:37	65.50	65.55	65.55	-0.25	1	1299
09:49:04	65.50	65.55	65.55	-0.25	1	1298
09:48:49	65.50	65.55	65.50	-0.30	1	1297
09:48:31	65.50	65.55	65.50	-0.30	1	1296
09:48:22	65.50	65.55	65.50	-0.30	2	1295
09:48:00	65.50	65.55	65.50	-0.30	1	1293
09:47:55	65.50	65.55	65.55	-0.25	1	1292
09:47:15	65.55	65.60	65.55	-0.25	1	1291
09:47:03	65.50	65.60	65.60	-0.20	1	1290
09:46:50	65.55	65.60	65.55	-0.25	1	1289
09:46:41	65.50	65.60	65.60	-0.20	1	1288
09:46:26	65.50	65.60	65.50	-0.30	2	1287
09:45:16	65.50	65.60	65.50	-0.30	1	1285
09:45:11	65.50	65.60	65.60	-0.20	7	1284
09:45:04	65.55	65.60	65.50	-0.30	9	1277
09:45:04	65.55	65.60	65.55	-0.25	1	1268
09:45:01	65.55	65.60	65.60	-0.20	1	1267
09:44:51	65.55	65.60	65.55	-0.25	1	1266
09:44:50	65.50	65.55	65.55	-0.25	48	1265
09:44:49	65.50	65.55	65.55	-0.25	50	1217
09:44:28	65.50	65.55	65.55	-0.25	1	1167
09:44:18	65.50	65.55	65.55	-0.25	1	1166
09:43:30	65.50	65.55	65.55	-0.25	1	1165
09:43:28	65.50	65.55	65.55	-0.25	1	1164
09:42:01	65.55	65.60	65.55	-0.25	1	1163
09:41:55	65.50	65.55	65.55	-0.25	1	1162
09:41:40	65.50	65.55	65.55	-0.25	1	1161
09:41:34	65.50	65.55	65.55	-0.25	1	1160
09:40:47	65.50	65.55	65.55	-0.25	1	1159
09:40:42	65.50	65.55	65.55	-0.25	2	1158
09:40:29	65.50	65.55	65.50	-0.30	1	1156
09:40:28	65.50	65.55	65.55	-0.25	10	1155
09:40:27	65.50	65.55	65.55	-0.25	50	1145
09:40:25	65.50	65.55	65.55	-0.25	1	1095
09:40:23	65.45	65.50	65.50	-0.30	8	1094
09:40:23	65.45	65.50	65.50	-0.30	37	1086
09:40:16	65.50	65.55	65.50	-0.30	14	1049
09:40:01	65.50	65.55	65.55	-0.25	1	1035
09:39:55	65.50	65.55	65.55	-0.25	1	1034
09:39:32	65.50	65.55	65.55	-0.25	1	1033
09:39:18	65.50	65.55	65.55	-0.25	1	1032
09:39:02	65.50	65.55	65.55	-0.25	1	1031
09:39:00	65.50	65.55	65.55	-0.25	1	1030
09:38:57	65.50	65.55	65.50	-0.30	10	1029
09:38:33	65.50	65.55	65.55	-0.25	1	1019
09:38:30	65.50	65.55	65.50	-0.30	1	1018
09:38:26	65.45	65.55	65.55	-0.25	1	1017
09:38:21	65.45	65.50	65.50	-0.30	5	1016
09:38:18	65.45	65.55	65.55	-0.25	9	1011
09:38:09	65.50	65.55	65.50	-0.30	10	1002
09:38:03	65.45	65.50	65.50	-0.30	4	992
09:38:00	65.45	65.50	65.50	-0.30	4	988
09:38:00	65.50	65.55	65.50	-0.30	4	984
09:37:58	65.50	65.55	65.55	-0.25	2	980
09:37:53	65.50	65.55	65.50	-0.30	1	978
09:37:41	65.50	65.55	65.50	-0.30	1	977
09:37:38	65.50	65.55	65.50	-0.30	3	976
09:37:28	65.50	65.55	65.50	-0.30	4	973
09:37:21	65.50	65.55	65.50	-0.30	1	969
09:37:09	65.50	65.55	65.55	-0.25	1	968
09:36:06	65.50	65.55	65.55	-0.25	1	967
09:35:50	65.50	65.55	65.50	-0.30	1	966
09:35:38	65.50	65.55	65.50	-0.30	1	965
09:35:01	65.50	65.55	65.55	-0.25	1	964
09:34:46	65.50	65.55	65.55	-0.25	1	963
09:34:36	65.50	65.55	65.55	-0.25	1	962
09:34:26	65.50	65.55	65.55	-0.25	1	961
09:33:55	65.50	65.55	65.55	-0.25	1	960
09:33:47	65.50	65.55	65.55	-0.25	1	959
09:33:32	65.50	65.55	65.55	-0.25	2	958
09:33:31	65.50	65.55	65.55	-0.25	1	956
09:33:25	65.50	65.55	65.50	-0.30	1	955
09:32:52	65.50	65.55	65.50	-0.30	1	954
09:32:23	65.50	65.55	65.55	-0.25	1	953
09:31:49	65.50	65.55	65.55	-0.25	1	952
09:31:30	65.50	65.55	65.55	-0.25	1	951
09:30:37	65.50	65.60	65.60	-0.20	1	950
09:30:23	65.50	65.55	65.55	-0.25	1	949
09:30:19	65.50	65.55	65.55	-0.25	7	948
09:30:10	65.50	65.55	65.55	-0.25	1	941
09:30:10	65.50	65.55	65.50	-0.30	1	940
09:30:01	65.50	65.55	65.55	-0.25	1	939
09:30:00	65.50	65.55	65.55	-0.25	5	938
09:30:00	65.50	65.55	65.55	-0.25	1	933
09:29:52	65.50	65.55	65.50	-0.30	1	932
09:29:38	65.50	65.55	65.50	-0.30	5	931
09:29:33	65.50	65.55	65.50	-0.30	1	926
09:29:22	65.50	65.55	65.50	-0.30	1	925
09:29:21	65.50	65.55	65.50	-0.30	1	924
09:29:07	65.50	65.55	65.50	-0.30	1	923
09:29:01	65.50	65.55	65.50	-0.30	1	922
09:28:03	65.50	65.55	65.55	-0.25	1	921
09:28:01	65.55	65.60	65.55	-0.25	4	920
09:27:27	65.55	65.60	65.55	-0.25	1	916
09:27:15	65.55	65.60	65.55	-0.25	4	915
09:26:58	65.50	65.55	65.55	-0.25	6	911
09:26:03	65.50	65.55	65.55	-0.25	1	905
09:25:55	65.50	65.55	65.55	-0.25	1	904
09:25:53	65.50	65.55	65.55	-0.25	5	903
09:25:30	65.50	65.55	65.55	-0.25	2	898
09:25:09	65.50	65.55	65.55	-0.25	1	896
09:25:01	65.45	65.50	65.50	-0.30	20	895
09:25:01	65.45	65.50	65.50	-0.30	1	875
09:24:45	65.45	65.50	65.45	-0.35	1	874
09:24:39	65.40	65.45	65.45	-0.35	18	873
09:24:08	65.35	65.40	65.40	-0.40	2	855
09:24:08	65.35	65.40	65.40	-0.40	1	853
09:24:08	65.35	65.40	65.40	-0.40	6	852
09:23:58	65.35	65.40	65.35	-0.45	5	846
09:23:44	65.35	65.40	65.40	-0.40	1	841
09:23:41	65.35	65.40	65.40	-0.40	1	840
09:23:19	65.35	65.40	65.40	-0.40	1	839
09:23:01	65.35	65.40	65.40	-0.40	5	838
09:22:34	65.35	65.40	65.40	-0.40	1	833
09:22:31	65.35	65.40	65.35	-0.45	5	832
09:22:29	65.35	65.40	65.35	-0.45	9	827
09:22:28	65.35	65.40	65.35	-0.45	3	818
09:22:21	65.35	65.40	65.35	-0.45	2	815
09:22:08	65.35	65.40	65.35	-0.45	5	813
09:21:23	65.40	65.45	65.40	-0.40	1	808
09:21:21	65.40	65.45	65.45	-0.35	1	807
09:20:55	65.40	65.45	65.40	-0.40	2	806
09:20:51	65.40	65.45	65.40	-0.40	1	804
09:20:38	65.40	65.45	65.40	-0.40	4	803
09:20:31	65.40	65.45	65.40	-0.40	1	799
09:20:21	65.40	65.45	65.40	-0.40	2	798
09:20:10	65.40	65.45	65.40	-0.40	2	796
09:20:00	65.40	65.45	65.45	-0.35	1	794
09:19:54	65.35	65.45	65.45	-0.35	2	793
09:19:47	65.35	65.40	65.40	-0.40	1	791
09:19:31	65.35	65.40	65.40	-0.40	2	790
09:19:22	65.40	65.45	65.40	-0.40	1	788
09:19:15	65.40	65.45	65.40	-0.40	1	787
09:19:13	65.40	65.45	65.45	-0.35	1	786
09:19:08	65.35	65.45	65.35	-0.45	5	785
09:18:39	65.35	65.45	65.35	-0.45	4	780
09:18:29	65.35	65.45	65.35	-0.45	5	776
09:18:24	65.40	65.45	65.40	-0.40	1	771
09:18:21	65.35	65.40	65.45	-0.35	5	770
09:18:21	65.35	65.40	65.40	-0.40	4	765
09:18:12	65.35	65.40	65.35	-0.45	2	761
09:18:06	65.40	65.45	65.40	-0.40	2	759
09:17:51	65.40	65.45	65.40	-0.40	1	757
09:17:39	65.40	65.45	65.40	-0.40	1	756
09:17:39	65.40	65.45	65.40	-0.40	2	755
09:17:32	65.40	65.45	65.40	-0.40	8	753
09:17:31	65.40	65.45	65.40	-0.40	25	745
09:17:28	65.40	65.45	65.45	-0.35	1	720
09:17:16	65.40	65.45	65.45	-0.35	2	719
09:17:16	65.40	65.45	65.40	-0.40	3	717
09:17:15	65.40	65.45	65.40	-0.40	2	714
09:17:15	65.40	65.45	65.40	-0.40	1	712
09:17:09	65.40	65.45	65.45	-0.35	3	711
09:17:09	65.40	65.45	65.40	-0.40	10	708
09:17:06	65.40	65.45	65.45	-0.35	1	698
09:17:06	65.40	65.45	65.40	-0.40	2	697
09:16:58	65.40	65.45	65.40	-0.40	1	695
09:16:49	65.40	65.45	65.45	-0.35	1	694
09:16:43	65.40	65.45	65.40	-0.40	1	693
09:16:43	65.40	65.45	65.40	-0.40	1	692
09:16:42	65.40	65.45	65.40	-0.40	1	691
09:16:39	65.35	65.40	65.40	-0.40	6	690
09:16:08	65.35	65.40	65.40	-0.40	1	684
09:16:03	65.35	65.40	65.40	-0.40	3	683
09:16:00	65.40	65.45	65.40	-0.40	2	680
09:15:56	65.40	65.45	65.45	-0.35	1	678
09:15:01	65.40	65.45	65.45	-0.35	1	677
09:14:48	65.40	65.45	65.45	-0.35	1	676
09:14:42	65.40	65.45	65.40	-0.40	10	675
09:14:37	65.40	65.45	65.45	-0.35	3	665
09:14:33	65.40	65.45	65.40	-0.40	1	662
09:14:33	65.40	65.45	65.40	-0.40	1	661
09:14:32	65.35	65.40	65.40	-0.40	21	660
09:14:32	65.35	65.40	65.40	-0.40	1	639
09:14:31	65.35	65.40	65.40	-0.40	1	638
09:14:17	65.30	65.35	65.35	-0.45	13	637
09:13:57	65.30	65.35	65.35	-0.45	5	624
09:13:48	65.25	65.35	65.35	-0.45	1	619
09:13:47	65.25	65.35	65.35	-0.45	1	618
09:13:44	65.30	65.35	65.30	-0.50	40	617
09:13:31	65.30	65.35	65.35	-0.45	1	577
09:13:27	65.30	65.35	65.30	-0.50	1	576
09:13:21	65.30	65.35	65.30	-0.50	1	575
09:13:19	65.30	65.35	65.30	-0.50	1	574
09:13:16	65.30	65.35	65.30	-0.50	1	573
09:13:13	65.30	65.35	65.30	-0.50	2	572
09:12:58	65.30	65.35	65.30	-0.50	1	570
09:12:28	65.30	65.35	65.30	-0.50	1	569
09:11:58	65.25	65.30	65.30	-0.50	1	568
09:11:55	65.25	65.30	65.30	-0.50	1	567
09:11:55	65.25	65.30	65.30	-0.50	1	566
09:11:37	65.25	65.30	65.30	-0.50	1	565
09:11:35	65.30	65.35	65.30	-0.50	1	564
09:11:31	65.30	65.35	65.30	-0.50	1	563
09:10:59	65.20	65.35	65.35	-0.45	1	562
09:10:54	65.20	65.35	65.35	-0.45	1	561
09:10:46	65.20	65.30	65.35	-0.45	6	560
09:10:46	65.20	65.30	65.30	-0.50	14	554
09:10:42	65.20	65.25	65.25	-0.55	13	540
09:10:39	65.25	65.30	65.25	-0.55	9	527
09:10:39	65.25	65.30	65.25	-0.55	1	518
09:10:31	65.25	65.30	65.25	-0.55	3	517
09:10:12	65.20	65.25	65.25	-0.55	1	514
09:10:03	65.20	65.25	65.20	-0.60	5	513
09:10:01	65.20	65.25	65.25	-0.55	1	508
09:10:01	65.20	65.25	65.20	-0.60	2	507
09:10:01	65.20	65.25	65.20	-0.60	1	505
09:09:50	65.25	65.30	65.20	-0.60	5	504
09:09:50	65.25	65.30	65.25	-0.55	10	499
09:09:45	65.25	65.30	65.25	-0.55	10	489
09:09:35	65.25	65.30	65.25	-0.55	1	479
09:09:33	65.25	65.30	65.25	-0.55	5	478
09:09:20	65.25	65.30	65.25	-0.55	11	473
09:09:14	65.25	65.30	65.25	-0.55	3	462
09:09:03	65.25	65.30	65.30	-0.50	1	459
09:09:00	65.25	65.30	65.30	-0.50	1	458
09:08:56	65.25	65.30	65.30	-0.50	10	457
09:08:45	65.25	65.30	65.30	-0.50	1	447
09:08:28	65.25	65.30	65.25	-0.55	1	446
09:08:26	65.25	65.30	65.25	-0.55	4	445
09:08:23	65.25	65.30	65.25	-0.55	2	441
09:08:09	65.25	65.30	65.25	-0.55	1	439
09:08:07	65.25	65.30	65.25	-0.55	1	438
09:08:04	65.25	65.30	65.25	-0.55	2	437
09:07:55	65.25	65.30	65.25	-0.55	1	435
09:07:54	65.25	65.30	65.30	-0.50	1	434
09:07:49	65.25	65.30	65.30	-0.50	1	433
09:07:45	65.25	65.30	65.25	-0.55	1	432
09:07:38	65.25	65.30	65.25	-0.55	5	431
09:07:31	65.25	65.30	65.25	-0.55	2	426
09:07:29	65.25	65.30	65.25	-0.55	1	424
09:07:23	65.25	65.30	65.25	-0.55	1	423
09:07:03	65.30	65.35	65.30	-0.50	5	422
09:07:02	65.30	65.35	65.30	-0.50	1	417
09:07:00	65.30	65.35	65.35	-0.45	1	416
09:06:40	65.35	65.40	65.35	-0.45	3	415
09:06:40	65.35	65.40	65.35	-0.45	1	412
09:06:39	65.35	65.40	65.35	-0.45	1	411
09:06:35	65.35	65.40	65.35	-0.45	1	410
09:06:26	65.35	65.40	65.40	-0.40	1	409
09:06:09	65.30	65.35	65.35	-0.45	1	408
09:06:00	65.30	65.40	65.40	-0.40	6	407
09:05:57	65.30	65.40	65.40	-0.40	1	401
09:05:57	65.30	65.40	65.30	-0.50	5	400
09:05:47	65.30	65.40	65.40	-0.40	1	395
09:05:47	65.30	65.40	65.30	-0.50	1	394
09:05:45	65.30	65.40	65.30	-0.50	1	393
09:05:41	65.30	65.40	65.30	-0.50	9	392
09:05:39	65.30	65.40	65.30	-0.50	2	383
09:05:32	65.35	65.45	65.35	-0.45	1	381
09:05:06	65.40	65.45	65.40	-0.40	1	380
09:05:03	65.40	65.45	65.40	-0.40	3	379
09:05:01	65.40	65.45	65.45	-0.35	1	376
09:04:58	65.40	65.45	65.45	-0.35	10	375
09:04:55	65.45	65.50	65.45	-0.35	1	365
09:04:53	65.45	65.50	65.45	-0.35	3	364
09:04:46	65.45	65.50	65.45	-0.35	3	361
09:04:44	65.45	65.50	65.50	-0.30	4	358
09:04:32	65.45	65.50	65.50	-0.30	10	354
09:04:32	65.45	65.50	65.50	-0.30	103	344
09:04:32	65.50	65.55	65.50	-0.30	7	241
09:04:29	65.50	65.55	65.50	-0.30	3	234
09:04:21	65.50	65.55	65.50	-0.30	1	231
09:04:20	65.50	65.55	65.50	-0.30	3	230
09:04:18	65.50	65.55	65.50	-0.30	5	227
09:04:06	65.50	65.60	65.60	-0.20	1	222
09:03:59	65.50	65.60	65.50	-0.30	5	221
09:03:58	65.50	65.60	65.50	-0.30	2	216
09:03:56	65.50	65.55	65.55	-0.25	1	214
09:03:56	65.50	65.60	65.50	-0.30	1	213
09:03:52	65.50	65.55	65.55	-0.25	30	212
09:03:49	65.55	65.60	65.55	-0.25	7	182
09:03:48	65.50	65.55	65.55	-0.25	2	175
09:03:48	65.50	65.55	65.55	-0.25	1	173
09:03:44	65.50	65.55	65.55	-0.25	1	172
09:03:44	65.50	65.55	65.55	-0.25	4	171
09:03:42	65.55	65.60	65.55	-0.25	1	167
09:03:38	65.55	65.60	65.55	-0.25	5	166
09:03:38	65.55	65.60	65.55	-0.25	10	161
09:03:37	65.55	65.60	65.55	-0.25	1	151
09:03:36	65.55	65.60	65.55	-0.25	1	150
09:03:35	65.55	65.60	65.55	-0.25	1	149
09:03:34	65.50	65.60	65.60	-0.20	1	148
09:03:30	65.55	65.60	65.55	-0.25	2	147
09:03:22	65.60	65.65	65.60	-0.20	3	145
09:03:20	65.60	65.65	65.60	-0.20	1	142
09:03:09	65.60	65.65	65.65	-0.15	1	141
09:02:58	65.60	65.70	65.70	-0.10	1	140
09:02:34	65.70	65.80	65.70	-0.10	3	139
09:02:29	65.70	65.80	65.70	-0.10	1	136
09:02:07	65.70	65.80	65.80	0	1	135
09:02:03	--	--	65.80	0	134	134

　

其他人也逛...

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)

PChome 購物儲值10,000元

App Store Card $ 2000 - 數位序號

Apple iPhone 18 Pro Max (512GB)

【Nintendo 任天堂】Switch 2 薩爾達傳說 40週年紀念版遊戲主機

MyCard 3290點虛擬點數卡

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 2000點虛擬點數卡

MyCard 3000點虛擬點數卡

研調：光纖供給緊縮　成品現貨...

新台幣重貶1.07角　收32.445元

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧電信業攜手台灣高等檢察署　公...
‧三圓建設盼加速回收資金　台北...
‧金管會：ATM導入遮臉示警未設目...

加密貨幣

比特幣BTC	81849.60	467.45	0.57%
以太幣ETH	2397.73	-2.07	-0.09%
瑞波幣XRP	1.30	0.01	0.58%
比特幣現金BCH	277.11	1.96	0.71%
萊特幣LTC	59.78	1.02	1.73%
卡達幣ADA	0.216868	0.00	-1.16%
波場幣TRX	0.330972	0.00	-0.74%
恆星幣XLM	0.176240	0.00	-0.35%

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。