最新[公告] 日月光投控:代子公司環旭電子(股)公司公告董事會決議發放股利熱門今彩539第115083期開獎

更新報價

國　喬 (1312) 塑膠工業上市中信集團

13.20 ▼-0.10 -0.75% 1.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	14,520	13.20	221	13.25	171	13.20	13.55	12.90	13.30

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	13.20	13.25	13.20	-0.10	2	14520
13:30:00	13.20	13.25	13.20	-0.10	446	14518
13:24:50	13.25	13.30	13.25	-0.05	1	14072
13:24:35	13.25	13.30	13.25	-0.05	1	14071
13:24:20	13.25	13.35	13.25	-0.05	1	14070
13:24:18	13.25	13.30	13.30	0	2	14069
13:24:17	13.25	13.35	13.25	-0.05	1	14067
13:24:15	13.25	13.30	13.30	0	4	14066
13:24:05	13.25	13.35	13.25	-0.05	1	14062
13:24:03	13.30	13.35	13.30	0	3	14061
13:24:02	13.30	13.35	13.30	0	5	14058
13:24:01	13.30	13.35	13.30	0	1	14053
13:24:01	13.30	13.35	13.30	0	20	14052
13:24:00	13.30	13.35	13.30	0	4	14032
13:23:56	13.30	13.35	13.30	0	2	14028
13:23:56	13.30	13.35	13.30	0	3	14026
13:23:55	13.30	13.35	13.30	0	1	14023
13:23:53	13.30	13.35	13.30	0	3	14022
13:23:53	13.30	13.35	13.30	0	4	14019
13:23:46	13.30	13.35	13.30	0	10	14015
13:23:45	13.30	13.35	13.35	+0.05	3	14005
13:23:43	13.30	13.35	13.35	+0.05	3	14002
13:23:42	13.30	13.35	13.30	0	1	13999
13:23:25	13.30	13.35	13.30	0	2	13998
13:23:21	13.30	13.35	13.30	0	4	13996
13:23:19	13.30	13.35	13.30	0	2	13992
13:23:16	13.30	13.35	13.30	0	5	13990
13:23:15	13.30	13.35	13.30	0	1	13985
13:23:12	13.30	13.35	13.30	0	1	13984
13:23:11	13.30	13.35	13.30	0	1	13983
13:23:08	13.30	13.35	13.30	0	7	13982
13:22:57	13.30	13.35	13.30	0	1	13975
13:22:53	13.30	13.35	13.30	0	2	13974
13:22:49	13.30	13.35	13.30	0	4	13972
13:22:22	13.30	13.35	13.30	0	6	13968
13:22:21	13.30	13.35	13.30	0	1	13962
13:21:56	13.30	13.35	13.30	0	9	13961
13:21:50	13.30	13.35	13.30	0	4	13952
13:21:13	13.30	13.35	13.35	+0.05	10	13948
13:21:02	13.30	13.35	13.35	+0.05	4	13938
13:20:53	13.30	13.35	13.30	0	1	13934
13:20:50	13.30	13.35	13.30	0	1	13933
13:20:48	13.30	13.35	13.30	0	4	13932
13:20:41	13.30	13.35	13.35	+0.05	1	13928
13:20:05	13.30	13.35	13.35	+0.05	1	13927
13:20:00	13.30	13.35	13.35	+0.05	2	13926
13:20:00	13.30	13.35	13.30	0	7	13924
13:19:54	13.30	13.35	13.30	0	1	13917
13:19:49	13.30	13.35	13.30	0	3	13916
13:19:27	13.30	13.35	13.30	0	2	13913
13:18:59	13.30	13.35	13.35	+0.05	14	13911
13:18:44	13.30	13.35	13.30	0	3	13897
13:18:40	13.30	13.35	13.30	0	1	13894
13:18:33	13.25	13.30	13.30	0	19	13893
13:18:19	13.25	13.30	13.25	-0.05	1	13874
13:17:59	13.25	13.30	13.30	0	1	13873
13:17:56	13.25	13.30	13.30	0	20	13872
13:17:46	13.25	13.30	13.25	-0.05	5	13852
13:17:23	13.25	13.30	13.25	-0.05	4	13847
13:17:12	13.25	13.30	13.25	-0.05	5	13843
13:16:39	13.25	13.30	13.25	-0.05	3	13838
13:16:28	13.25	13.30	13.30	0	5	13835
13:16:18	13.25	13.30	13.30	0	1	13830
13:16:12	13.25	13.30	13.30	0	2	13829
13:15:56	13.25	13.30	13.30	0	6	13827
13:15:31	13.25	13.30	13.30	0	1	13821
13:15:31	13.25	13.30	13.30	0	5	13820
13:15:31	13.25	13.30	13.30	0	10	13815
13:15:25	13.25	13.30	13.25	-0.05	1	13805
13:15:23	13.25	13.30	13.30	0	7	13804
13:15:09	13.20	13.25	13.25	-0.05	28	13797
13:15:02	13.20	13.25	13.25	-0.05	30	13769
13:14:46	13.20	13.25	13.25	-0.05	1	13739
13:14:37	13.20	13.25	13.25	-0.05	3	13738
13:14:34	13.20	13.25	13.20	-0.10	1	13735
13:14:31	13.20	13.25	13.20	-0.10	1	13734
13:14:10	13.20	13.25	13.20	-0.10	2	13733
13:14:07	13.20	13.25	13.20	-0.10	1	13731
13:14:03	13.20	13.25	13.20	-0.10	2	13730
13:13:39	13.20	13.25	13.20	-0.10	1	13728
13:13:26	13.20	13.25	13.25	-0.05	1	13727
13:13:07	13.20	13.25	13.20	-0.10	23	13726
13:12:56	13.20	13.25	13.25	-0.05	5	13703
13:12:49	13.20	13.25	13.25	-0.05	2	13698
13:12:48	13.20	13.25	13.20	-0.10	1	13696
13:12:38	13.20	13.25	13.25	-0.05	5	13695
13:12:23	13.20	13.25	13.25	-0.05	1	13690
13:12:12	13.20	13.25	13.25	-0.05	4	13689
13:12:06	13.20	13.25	13.25	-0.05	1	13685
13:12:03	13.20	13.25	13.25	-0.05	11	13684
13:12:00	13.20	13.25	13.20	-0.10	60	13673
13:11:58	13.20	13.25	13.25	-0.05	1	13613
13:11:58	13.20	13.25	13.25	-0.05	3	13612
13:11:47	13.20	13.25	13.20	-0.10	4	13609
13:11:32	13.20	13.25	13.25	-0.05	1	13605
13:11:31	13.25	13.30	13.25	-0.05	28	13604
13:11:26	13.25	13.30	13.25	-0.05	4	13576
13:11:24	13.25	13.30	13.25	-0.05	7	13572
13:11:21	13.25	13.30	13.25	-0.05	1	13565
13:11:15	13.25	13.30	13.25	-0.05	16	13564
13:10:57	13.25	13.30	13.25	-0.05	5	13548
13:10:51	13.25	13.30	13.25	-0.05	1	13543
13:10:51	13.25	13.30	13.30	0	10	13542
13:10:37	13.25	13.30	13.25	-0.05	6	13532
13:10:09	13.25	13.30	13.25	-0.05	4	13526
13:10:03	13.25	13.30	13.25	-0.05	1	13522
13:09:55	13.25	13.30	13.25	-0.05	6	13521
13:09:40	13.25	13.30	13.25	-0.05	6	13515
13:08:59	13.25	13.30	13.25	-0.05	5	13509
13:08:40	13.30	13.35	13.30	0	21	13504
13:08:35	13.30	13.35	13.30	0	20	13483
13:08:25	13.25	13.30	13.30	0	28	13463
13:08:23	13.25	13.30	13.25	-0.05	3	13435
13:08:07	13.25	13.30	13.25	-0.05	4	13432
13:08:06	13.25	13.30	13.25	-0.05	1	13428
13:08:06	13.25	13.30	13.25	-0.05	4	13427
13:08:02	13.25	13.30	13.25	-0.05	2	13423
13:07:18	13.20	13.25	13.25	-0.05	16	13421
13:07:02	13.20	13.25	13.25	-0.05	1	13405
13:06:46	13.20	13.25	13.25	-0.05	1	13404
13:06:42	13.25	13.30	13.25	-0.05	7	13403
13:06:35	13.25	13.30	13.25	-0.05	21	13396
13:06:19	13.25	13.30	13.25	-0.05	2	13375
13:05:36	13.25	13.30	13.30	0	2	13373
13:05:33	13.25	13.30	13.30	0	1	13371
13:05:30	13.25	13.30	13.30	0	1	13370
13:05:26	13.25	13.30	13.30	0	1	13369
13:05:20	13.25	13.30	13.30	0	5	13368
13:04:55	13.30	13.35	13.30	0	5	13363
13:04:55	13.25	13.30	13.30	0	8	13358
13:04:45	13.25	13.35	13.35	+0.05	1	13350
13:04:43	13.25	13.35	13.25	-0.05	8	13349
13:04:43	13.30	13.35	13.30	0	17	13341
13:04:36	13.30	13.35	13.30	0	1	13324
13:04:19	13.30	13.35	13.35	+0.05	1	13323
13:04:09	13.30	13.35	13.30	0	1	13322
13:04:06	13.30	13.35	13.30	0	1	13321
13:03:59	13.30	13.35	13.30	0	1	13320
13:03:54	13.30	13.35	13.30	0	1	13319
13:03:49	13.30	13.35	13.30	0	6	13318
13:03:23	13.30	13.35	13.35	+0.05	1	13312
13:03:21	13.30	13.35	13.35	+0.05	12	13311
13:03:13	13.30	13.35	13.35	+0.05	1	13299
13:03:04	13.25	13.35	13.35	+0.05	50	13298
13:03:04	13.30	13.35	13.30	0	6	13248
13:03:04	13.25	13.30	13.30	0	12	13242
13:03:01	13.30	13.35	13.30	0	6	13230
13:03:01	13.25	13.30	13.30	0	32	13224
13:01:56	13.25	13.30	13.25	-0.05	1	13192
13:01:40	13.25	13.30	13.25	-0.05	10	13191
13:01:29	13.25	13.30	13.25	-0.05	6	13181
13:01:29	13.30	13.35	13.30	0	35	13175
13:01:29	13.30	13.35	13.35	+0.05	2	13140
13:01:06	13.30	13.35	13.35	+0.05	1	13138
13:00:42	13.30	13.35	13.35	+0.05	5	13137
13:00:29	13.30	13.35	13.30	0	1	13132
12:59:26	13.30	13.35	13.30	0	1	13131
12:58:53	13.30	13.35	13.30	0	1	13130
12:58:43	13.30	13.35	13.30	0	3	13129
12:58:42	13.25	13.30	13.30	0	50	13126
12:58:26	13.25	13.30	13.30	0	5	13076
12:58:06	13.25	13.30	13.30	0	5	13071
12:58:04	13.25	13.30	13.30	0	1	13066
12:57:53	13.25	13.30	13.30	0	5	13065
12:57:43	13.25	13.30	13.30	0	3	13060
12:57:01	13.25	13.30	13.30	0	1	13057
12:56:48	13.25	13.30	13.30	0	3	13056
12:56:15	13.25	13.30	13.25	-0.05	1	13053
12:56:03	13.25	13.30	13.25	-0.05	4	13052
12:55:54	13.25	13.30	13.25	-0.05	4	13048
12:54:14	13.25	13.30	13.25	-0.05	1	13044
12:54:01	13.25	13.30	13.25	-0.05	4	13043
12:54:00	13.25	13.30	13.25	-0.05	2	13039
12:53:52	13.25	13.30	13.25	-0.05	2	13037
12:53:35	13.25	13.30	13.25	-0.05	1	13035
12:53:04	13.25	13.30	13.30	0	2	13034
12:52:54	13.25	13.30	13.25	-0.05	1	13032
12:52:16	13.25	13.30	13.25	-0.05	7	13031
12:51:46	13.25	13.30	13.25	-0.05	3	13024
12:51:31	13.25	13.30	13.25	-0.05	4	13021
12:49:46	13.25	13.30	13.30	0	2	13017
12:49:17	13.25	13.30	13.25	-0.05	1	13015
12:49:16	13.25	13.30	13.25	-0.05	4	13014
12:48:21	13.25	13.30	13.25	-0.05	4	13010
12:48:16	13.25	13.30	13.25	-0.05	1	13006
12:48:14	13.25	13.30	13.25	-0.05	1	13005
12:48:12	13.25	13.30	13.25	-0.05	7	13004
12:47:59	13.25	13.30	13.25	-0.05	2	12997
12:47:56	13.25	13.30	13.25	-0.05	1	12995
12:47:50	13.25	13.30	13.25	-0.05	1	12994
12:47:49	13.25	13.30	13.25	-0.05	1	12993
12:47:43	13.25	13.30	13.25	-0.05	1	12992
12:47:34	13.25	13.30	13.25	-0.05	5	12991
12:46:29	13.25	13.30	13.25	-0.05	4	12986
12:46:25	13.25	13.30	13.25	-0.05	1	12982
12:46:13	13.25	13.30	13.25	-0.05	1	12981
12:45:54	13.25	13.30	13.25	-0.05	1	12980
12:45:45	13.25	13.30	13.30	0	3	12979
12:45:45	13.30	13.35	13.30	0	236	12976
12:45:45	13.30	13.35	13.30	0	16	12740
12:45:03	13.30	13.35	13.30	0	2	12724
12:44:59	13.30	13.35	13.30	0	1	12722
12:44:51	13.30	13.35	13.30	0	3	12721
12:43:17	13.30	13.35	13.30	0	3	12718
12:43:12	13.30	13.35	13.30	0	1	12715
12:43:10	13.30	13.35	13.30	0	3	12714
12:42:53	13.30	13.35	13.30	0	20	12711
12:42:38	13.30	13.35	13.30	0	1	12691
12:42:31	13.30	13.35	13.30	0	1	12690
12:42:01	13.30	13.35	13.30	0	1	12689
12:40:23	13.30	13.35	13.30	0	4	12688
12:40:13	13.30	13.35	13.30	0	1	12684
12:38:50	13.30	13.35	13.30	0	1	12683
12:38:34	13.30	13.35	13.30	0	4	12682
12:38:33	13.30	13.35	13.30	0	1	12678
12:38:17	13.30	13.35	13.30	0	2	12677
12:36:42	13.30	13.35	13.30	0	4	12675
12:36:37	13.30	13.35	13.35	+0.05	1	12671
12:36:35	13.30	13.35	13.30	0	1	12670
12:36:26	13.30	13.35	13.35	+0.05	2	12669
12:36:22	13.30	13.35	13.35	+0.05	1	12667
12:36:10	13.30	13.35	13.35	+0.05	3	12666
12:34:50	13.30	13.35	13.30	0	4	12663
12:33:14	13.30	13.35	13.30	0	1	12659
12:33:11	13.30	13.35	13.30	0	1	12658
12:33:01	13.30	13.35	13.30	0	4	12657
12:31:44	13.30	13.35	13.30	0	3	12653
12:31:42	13.30	13.35	13.35	+0.05	1	12650
12:30:58	13.30	13.35	13.30	0	1	12649
12:30:36	13.30	13.35	13.30	0	1	12648
12:30:31	13.30	13.35	13.30	0	4	12647
12:30:27	13.30	13.35	13.30	0	1	12643
12:30:09	13.30	13.35	13.30	0	7	12642
12:30:05	13.30	13.35	13.30	0	1	12635
12:28:26	13.30	13.35	13.35	+0.05	9	12634
12:28:19	13.30	13.35	13.35	+0.05	1	12625
12:28:00	13.30	13.35	13.35	+0.05	1	12624
12:27:56	13.30	13.35	13.30	0	1	12623
12:27:08	13.25	13.30	13.30	0	4	12622
12:27:08	13.25	13.30	13.30	0	33	12618
12:26:24	13.25	13.30	13.30	0	4	12585
12:26:24	13.30	13.35	13.30	0	9	12581
12:26:16	13.30	13.35	13.30	0	1	12572
12:26:12	13.30	13.35	13.30	0	6	12571
12:25:47	13.30	13.35	13.30	0	8	12565
12:24:07	13.30	13.35	13.30	0	10	12557
12:24:05	13.30	13.35	13.30	0	3	12547
12:24:03	13.30	13.35	13.30	0	1	12544
12:23:39	13.30	13.35	13.30	0	5	12543
12:23:09	13.30	13.35	13.30	0	1	12538
12:22:45	13.30	13.35	13.30	0	2	12537
12:21:43	13.30	13.35	13.30	0	5	12535
12:20:40	13.30	13.35	13.30	0	2	12530
12:20:30	13.30	13.35	13.30	0	5	12528
12:20:27	13.30	13.35	13.35	+0.05	3	12523
12:20:24	13.30	13.35	13.30	0	4	12520
12:19:56	13.30	13.35	13.30	0	5	12516
12:19:32	13.30	13.35	13.30	0	1	12511
12:19:19	13.30	13.35	13.30	0	10	12510
12:18:48	13.30	13.35	13.35	+0.05	1	12500
12:18:38	13.30	13.35	13.30	0	10	12499
12:18:34	13.30	13.35	13.35	+0.05	1	12489
12:18:19	13.30	13.35	13.30	0	1	12488
12:18:14	13.30	13.35	13.35	+0.05	5	12487
12:17:57	13.30	13.35	13.35	+0.05	1	12482
12:17:44	13.30	13.35	13.35	+0.05	2	12481
12:17:33	13.30	13.40	13.30	0	2	12479
12:17:33	13.30	13.35	13.35	+0.05	3	12477
12:17:14	13.35	13.40	13.35	+0.05	4	12474
12:17:14	13.30	13.35	13.35	+0.05	1	12470
12:17:10	13.30	13.35	13.35	+0.05	11	12469
12:17:03	13.30	13.35	13.35	+0.05	3	12458
12:16:47	13.30	13.35	13.35	+0.05	4	12455
12:16:45	13.35	13.40	13.35	+0.05	61	12451
12:16:45	13.35	13.40	13.35	+0.05	28	12390
12:16:03	13.40	13.45	13.40	+0.10	2	12362
12:16:03	13.35	13.40	13.40	+0.10	18	12360
12:16:02	13.35	13.40	13.35	+0.05	1	12342
12:15:31	13.35	13.40	13.35	+0.05	2	12341
12:13:44	13.40	13.45	13.40	+0.10	1	12339
12:13:40	13.40	13.45	13.40	+0.10	5	12338
12:13:27	13.40	13.45	13.40	+0.10	1	12333
12:13:07	13.40	13.45	13.40	+0.10	1	12332
12:12:49	13.40	13.45	13.45	+0.15	1	12331
12:12:23	13.40	13.45	13.45	+0.15	3	12330
12:11:25	13.40	13.45	13.40	+0.10	2	12327
12:11:09	13.40	13.45	13.40	+0.10	1	12325
12:10:53	13.35	13.40	13.40	+0.10	1	12324
12:10:45	13.35	13.40	13.40	+0.10	1	12323
12:10:25	13.40	13.45	13.45	+0.15	26	12322
12:10:24	13.35	13.45	13.45	+0.15	2	12296
12:10:24	13.40	13.45	13.40	+0.10	4	12294
12:10:24	13.35	13.40	13.40	+0.10	2	12290
12:10:24	13.35	13.40	13.40	+0.10	2	12288
12:10:24	13.40	13.45	13.40	+0.10	98	12286
12:09:54	13.40	13.45	13.40	+0.10	1	12188
12:09:41	13.45	13.50	13.45	+0.15	1	12187
12:09:20	13.40	13.45	13.45	+0.15	1	12186
12:08:55	13.40	13.45	13.45	+0.15	5	12185
12:08:49	13.40	13.45	13.45	+0.15	13	12180
12:08:36	13.45	13.50	13.45	+0.15	1	12167
12:08:32	13.45	13.50	13.45	+0.15	20	12166
12:08:17	13.45	13.50	13.45	+0.15	1	12146
12:08:04	13.45	13.50	13.50	+0.20	5	12145
12:07:51	13.45	13.50	13.45	+0.15	1	12140
12:07:39	13.45	13.50	13.45	+0.15	1	12139
12:07:18	13.45	13.50	13.45	+0.15	2	12138
12:07:14	13.45	13.50	13.45	+0.15	2	12136
12:07:01	13.45	13.50	13.45	+0.15	2	12134
12:06:33	13.45	13.50	13.45	+0.15	1	12132
12:06:20	13.45	13.50	13.45	+0.15	1	12131
12:06:10	13.45	13.50	13.45	+0.15	7	12130
12:05:45	13.45	13.50	13.45	+0.15	15	12123
12:05:42	13.45	13.50	13.45	+0.15	15	12108
12:04:34	13.45	13.50	13.50	+0.20	8	12093
12:04:28	13.45	13.50	13.50	+0.20	1	12085
12:04:11	13.45	13.50	13.50	+0.20	8	12084
12:04:11	13.45	13.50	13.50	+0.20	1	12076
12:04:07	13.45	13.50	13.50	+0.20	13	12075
12:03:50	13.45	13.50	13.45	+0.15	13	12062
12:03:45	13.45	13.50	13.50	+0.20	1	12049
12:03:23	13.45	13.50	13.50	+0.20	1	12048
12:03:19	13.45	13.50	13.45	+0.15	1	12047
12:03:09	13.45	13.55	13.45	+0.15	10	12046
12:03:05	13.45	13.50	13.50	+0.20	1	12036
12:03:03	13.45	13.50	13.50	+0.20	1	12035
12:02:58	13.50	13.55	13.50	+0.20	7	12034
12:02:58	13.50	13.55	13.50	+0.20	5	12027
12:02:56	13.50	13.55	13.50	+0.20	1	12022
12:02:55	13.50	13.55	13.50	+0.20	1	12021
12:02:52	13.50	13.55	13.50	+0.20	3	12020
12:02:49	13.50	13.55	13.50	+0.20	1	12017
12:02:44	13.50	13.55	13.50	+0.20	1	12016
12:02:43	13.50	13.55	13.50	+0.20	1	12015
12:02:37	13.50	13.55	13.50	+0.20	1	12014
12:02:36	13.50	13.55	13.50	+0.20	2	12013
12:02:32	13.50	13.55	13.50	+0.20	2	12011
12:02:18	13.50	13.55	13.50	+0.20	1	12009
12:02:12	13.45	13.50	13.50	+0.20	36	12008
12:02:01	13.45	13.50	13.50	+0.20	1	11972
12:01:45	13.45	13.50	13.45	+0.15	1	11971
12:01:39	13.45	13.50	13.45	+0.15	12	11970
12:01:33	13.45	13.50	13.45	+0.15	13	11958
12:01:12	13.45	13.50	13.50	+0.20	5	11945
12:01:08	13.45	13.50	13.50	+0.20	2	11940
12:00:55	13.45	13.50	13.50	+0.20	6	11938
12:00:52	13.50	13.55	13.50	+0.20	1	11932
12:00:46	13.45	13.50	13.50	+0.20	1	11931
12:00:42	13.50	13.55	13.50	+0.20	2	11930
12:00:38	13.45	13.50	13.50	+0.20	1	11928
12:00:35	13.45	13.50	13.50	+0.20	1	11927
12:00:34	13.45	13.50	13.50	+0.20	1	11926
12:00:33	13.45	13.50	13.50	+0.20	10	11925
12:00:26	13.50	13.55	13.50	+0.20	1	11915
12:00:21	13.50	13.55	13.50	+0.20	15	11914
12:00:16	13.45	13.50	13.50	+0.20	15	11899
12:00:14	13.45	13.50	13.50	+0.20	1	11884
12:00:14	13.50	13.55	13.50	+0.20	1	11883
12:00:08	13.45	13.50	13.50	+0.20	72	11882
12:00:03	13.45	13.50	13.50	+0.20	1	11810
11:59:52	13.45	13.50	13.50	+0.20	3	11809
11:59:30	13.45	13.50	13.45	+0.15	1	11806
11:59:29	13.45	13.50	13.50	+0.20	1	11805
11:59:19	13.45	13.50	13.45	+0.15	2	11804
11:59:09	13.45	13.50	13.45	+0.15	10	11802
11:59:09	13.45	13.50	13.50	+0.20	1	11792
11:58:51	13.45	13.50	13.50	+0.20	2	11791
11:58:40	13.45	13.50	13.50	+0.20	1	11789
11:58:26	13.50	13.55	13.50	+0.20	15	11788
11:58:26	13.50	13.55	13.50	+0.20	5	11773
11:58:25	13.45	13.50	13.50	+0.20	8	11768
11:58:25	13.45	13.50	13.50	+0.20	2	11760
11:58:25	13.50	13.55	13.50	+0.20	5	11758
11:58:25	13.45	13.50	13.50	+0.20	1	11753
11:58:24	13.45	13.50	13.50	+0.20	1	11752
11:58:24	13.45	13.50	13.50	+0.20	10	11751
11:58:10	13.45	13.50	13.50	+0.20	7	11741
11:58:10	13.50	13.55	13.50	+0.20	10	11734
11:58:10	13.50	13.55	13.55	+0.25	1	11724
11:58:10	13.45	13.50	13.50	+0.20	1	11723
11:58:10	13.50	13.55	13.50	+0.20	11	11722
11:58:10	13.50	13.55	13.50	+0.20	10	11711
11:58:08	13.50	13.55	13.50	+0.20	1	11701
11:58:06	13.50	13.55	13.50	+0.20	2	11700
11:58:01	13.50	13.55	13.50	+0.20	1	11698
11:57:57	13.50	13.55	13.55	+0.25	5	11697
11:57:53	13.50	13.55	13.50	+0.20	1	11692
11:57:47	13.50	13.55	13.50	+0.20	1	11691
11:57:45	13.50	13.55	13.55	+0.25	2	11690
11:57:45	13.50	13.55	13.55	+0.25	10	11688
11:57:34	13.50	13.55	13.55	+0.25	1	11678
11:57:34	13.50	13.55	13.55	+0.25	19	11677
11:57:33	13.50	13.55	13.50	+0.20	1	11658
11:57:32	13.50	13.55	13.55	+0.25	1	11657
11:57:30	13.50	13.55	13.50	+0.20	1	11656
11:57:24	13.50	13.55	13.50	+0.20	1	11655
11:57:21	13.50	13.55	13.55	+0.25	3	11654
11:57:21	13.45	13.50	13.50	+0.20	76	11651
11:57:21	13.45	13.50	13.50	+0.20	54	11575
11:57:21	13.45	13.50	13.50	+0.20	160	11521
11:57:18	13.45	13.50	13.45	+0.15	2	11361
11:57:15	13.45	13.50	13.45	+0.15	2	11359
11:57:09	13.45	13.50	13.45	+0.15	2	11357
11:57:06	13.40	13.45	13.45	+0.15	40	11355
11:57:06	13.40	13.45	13.45	+0.15	1	11315
11:57:06	13.40	13.45	13.45	+0.15	167	11314
11:56:05	13.40	13.45	13.40	+0.10	2	11147
11:55:59	13.40	13.45	13.40	+0.10	2	11145
11:55:57	13.40	13.45	13.40	+0.10	1	11143
11:55:47	13.40	13.45	13.45	+0.15	1	11142
11:55:47	13.40	13.45	13.40	+0.10	2	11141
11:55:46	13.40	13.45	13.40	+0.10	5	11139
11:55:42	13.40	13.45	13.40	+0.10	1	11134
11:55:38	13.40	13.45	13.40	+0.10	4	11133
11:55:35	13.40	13.45	13.45	+0.15	2	11129
11:55:34	13.40	13.45	13.40	+0.10	2	11127
11:55:28	13.40	13.45	13.40	+0.10	2	11125
11:55:24	13.40	13.45	13.40	+0.10	1	11123
11:55:21	13.40	13.45	13.45	+0.15	7	11122
11:53:57	13.35	13.40	13.40	+0.10	5	11115
11:53:57	13.40	13.45	13.40	+0.10	1	11110
11:53:48	13.40	13.45	13.40	+0.10	10	11109
11:53:43	13.40	13.45	13.40	+0.10	1	11099
11:52:56	13.35	13.40	13.40	+0.10	80	11098
11:52:29	13.35	13.40	13.40	+0.10	1	11018
11:52:02	13.35	13.40	13.40	+0.10	2	11017
11:50:54	13.35	13.40	13.40	+0.10	2	11015
11:50:31	13.35	13.40	13.40	+0.10	3	11013
11:50:05	13.35	13.40	13.40	+0.10	1	11010
11:50:04	13.35	13.40	13.40	+0.10	1	11009
11:49:13	13.40	13.45	13.40	+0.10	1	11008
11:49:13	13.40	13.45	13.35	+0.05	39	11007
11:49:13	13.40	13.45	13.40	+0.10	1	10968
11:48:57	13.40	13.45	13.40	+0.10	1	10967
11:48:42	13.40	13.45	13.40	+0.10	10	10966
11:48:41	13.40	13.45	13.40	+0.10	2	10956
11:48:33	13.40	13.45	13.40	+0.10	2	10954
11:48:30	13.35	13.40	13.40	+0.10	116	10952
11:48:30	13.35	13.40	13.40	+0.10	50	10836
11:48:17	13.35	13.40	13.35	+0.05	1	10786
11:47:24	13.30	13.35	13.35	+0.05	10	10785
11:47:24	13.35	13.40	13.35	+0.05	15	10775
11:47:06	13.35	13.40	13.35	+0.05	2	10760
11:46:45	13.35	13.40	13.35	+0.05	1	10758
11:46:26	13.35	13.40	13.35	+0.05	1	10757
11:46:19	13.35	13.40	13.35	+0.05	1	10756
11:45:38	13.35	13.40	13.35	+0.05	3	10755
11:45:33	13.35	13.40	13.35	+0.05	1	10752
11:45:32	13.35	13.40	13.35	+0.05	1	10751
11:45:23	13.35	13.40	13.35	+0.05	2	10750
11:45:13	13.35	13.40	13.35	+0.05	3	10748
11:44:34	13.35	13.40	13.35	+0.05	2	10745
11:44:21	13.35	13.40	13.35	+0.05	1	10743
11:44:09	13.35	13.40	13.35	+0.05	1	10742
11:44:03	13.35	13.40	13.35	+0.05	25	10741
11:43:21	13.35	13.40	13.35	+0.05	1	10716
11:42:52	13.35	13.40	13.40	+0.10	1	10715
11:42:28	13.35	13.40	13.40	+0.10	5	10714
11:42:22	13.35	13.40	13.40	+0.10	2	10709
11:41:31	13.35	13.40	13.40	+0.10	2	10707
11:41:19	13.35	13.40	13.40	+0.10	3	10705
11:40:59	13.35	13.40	13.40	+0.10	5	10702
11:40:46	13.35	13.40	13.40	+0.10	2	10697
11:40:40	13.35	13.40	13.40	+0.10	1	10695
11:40:39	13.35	13.40	13.40	+0.10	10	10694
11:40:37	13.40	13.45	13.40	+0.10	2	10684
11:40:29	13.40	13.45	13.40	+0.10	1	10682
11:40:22	13.40	13.45	13.40	+0.10	2	10681
11:40:21	13.40	13.45	13.40	+0.10	14	10679
11:40:10	13.40	13.45	13.45	+0.15	2	10665
11:40:10	13.35	13.40	13.40	+0.10	1	10663
11:40:10	13.35	13.40	13.40	+0.10	186	10662
11:40:00	13.30	13.35	13.35	+0.05	5	10476
11:40:00	13.30	13.35	13.35	+0.05	24	10471
11:39:32	13.30	13.35	13.30	0	5	10447
11:38:55	13.30	13.35	13.35	+0.05	2	10442
11:38:54	13.35	13.40	13.35	+0.05	1	10440
11:38:52	13.35	13.40	13.35	+0.05	1	10439
11:38:41	13.35	13.40	13.35	+0.05	6	10438
11:38:28	13.35	13.40	13.35	+0.05	1	10432
11:38:20	13.35	13.40	13.40	+0.10	1	10431
11:38:17	13.35	13.40	13.40	+0.10	1	10430
11:38:09	13.35	13.40	13.40	+0.10	1	10429
11:38:05	13.30	13.35	13.35	+0.05	3	10428
11:37:57	13.35	13.40	13.35	+0.05	1	10425
11:37:41	13.30	13.35	13.35	+0.05	2	10424
11:37:41	13.35	13.40	13.35	+0.05	23	10422
11:37:40	13.35	13.40	13.35	+0.05	1	10399
11:37:37	13.35	13.40	13.35	+0.05	5	10398
11:37:34	13.35	13.40	13.35	+0.05	1	10393
11:37:20	13.30	13.35	13.35	+0.05	191	10392
11:36:55	13.30	13.35	13.30	0	1	10201
11:36:26	13.30	13.35	13.30	0	6	10200
11:36:00	13.30	13.35	13.30	0	1	10194
11:36:00	13.25	13.30	13.30	0	16	10193
11:36:00	13.25	13.30	13.30	0	87	10177
11:35:29	13.25	13.30	13.30	0	2	10090
11:35:21	13.30	13.35	13.30	0	2	10088
11:35:20	13.25	13.30	13.30	0	30	10086
11:35:20	13.30	13.35	13.30	0	10	10056
11:34:18	13.25	13.30	13.30	0	15	10046
11:34:06	13.25	13.30	13.30	0	10	10031
11:33:41	13.30	13.35	13.30	0	10	10021
11:31:33	13.25	13.30	13.30	0	2	10011
11:31:33	13.30	13.35	13.30	0	1	10009
11:31:33	13.25	13.30	13.30	0	15	10008
11:31:13	13.20	13.30	13.30	0	50	9993
11:31:09	13.25	13.30	13.25	-0.05	3	9943
11:30:16	13.25	13.30	13.25	-0.05	1	9940
11:30:14	13.25	13.30	13.25	-0.05	1	9939
11:29:38	13.25	13.30	13.25	-0.05	1	9938
11:29:23	13.25	13.30	13.25	-0.05	1	9937
11:29:23	13.25	13.30	13.25	-0.05	3	9936
11:29:23	13.25	13.30	13.25	-0.05	20	9933
11:29:18	13.25	13.30	13.25	-0.05	5	9913
11:28:29	13.25	13.30	13.25	-0.05	4	9908
11:28:27	13.25	13.30	13.25	-0.05	1	9904
11:27:32	13.25	13.30	13.30	0	3	9903
11:27:12	13.25	13.30	13.30	0	3	9900
11:27:09	13.25	13.30	13.25	-0.05	1	9897
11:26:56	13.25	13.30	13.25	-0.05	1	9896
11:26:41	13.25	13.30	13.25	-0.05	4	9895
11:26:13	13.25	13.30	13.25	-0.05	1	9891
11:26:06	13.25	13.30	13.25	-0.05	2	9890
11:24:29	13.25	13.30	13.30	0	2	9888
11:23:03	13.25	13.30	13.30	0	1	9886
11:22:54	13.25	13.30	13.30	0	1	9885
11:22:45	13.25	13.30	13.30	0	1	9884
11:22:35	13.25	13.30	13.30	0	1	9883
11:22:24	13.25	13.30	13.30	0	1	9882
11:22:08	13.25	13.30	13.25	-0.05	2	9881
11:21:54	13.25	13.30	13.25	-0.05	2	9879
11:21:18	13.25	13.30	13.30	0	2	9877
11:19:50	13.25	13.30	13.30	0	1	9875
11:18:35	13.30	13.35	13.30	0	1	9874
11:18:35	13.30	13.35	13.30	0	19	9873
11:18:35	13.25	13.30	13.30	0	11	9854
11:18:34	13.30	13.35	13.30	0	5	9843
11:18:34	13.30	13.35	13.30	0	1	9838
11:18:34	13.30	13.35	13.30	0	4	9837
11:18:34	13.30	13.35	13.30	0	3	9833
11:18:34	13.30	13.35	13.30	0	28	9830
11:18:34	13.30	13.35	13.30	0	4	9802
11:18:34	13.25	13.30	13.30	0	21	9798
11:18:32	13.25	13.30	13.30	0	55	9777
11:18:25	13.25	13.30	13.25	-0.05	5	9722
11:18:05	13.20	13.25	13.25	-0.05	3	9717
11:18:01	13.20	13.25	13.25	-0.05	3	9714
11:17:51	13.20	13.25	13.25	-0.05	1	9711
11:17:46	13.20	13.25	13.25	-0.05	1	9710
11:17:44	13.25	13.30	13.25	-0.05	5	9709
11:17:44	13.25	13.30	13.25	-0.05	81	9704
11:17:17	13.25	13.30	13.30	0	1	9623
11:16:35	13.30	13.35	13.30	0	4	9622
11:16:35	13.30	13.35	13.30	0	40	9618
11:16:29	13.30	13.35	13.30	0	1	9578
11:15:49	13.30	13.35	13.35	+0.05	10	9577
11:15:03	13.30	13.35	13.35	+0.05	10	9567
11:14:29	13.30	13.35	13.35	+0.05	1	9557
11:13:17	13.35	13.40	13.35	+0.05	11	9556
11:13:03	13.30	13.35	13.35	+0.05	2	9545
11:13:03	13.30	13.35	13.35	+0.05	3	9543
11:12:42	13.30	13.35	13.35	+0.05	5	9540
11:12:40	13.30	13.40	13.30	0	2	9535
11:12:21	13.30	13.35	13.35	+0.05	1	9533
11:11:09	13.35	13.40	13.35	+0.05	10	9532
11:10:33	13.35	13.40	13.35	+0.05	1	9522
11:10:06	13.35	13.40	13.40	+0.10	3	9521
11:10:05	13.35	13.40	13.35	+0.05	1	9518
11:10:00	13.35	13.40	13.35	+0.05	1	9517
11:09:16	13.30	13.35	13.35	+0.05	2	9516
11:09:11	13.30	13.35	13.35	+0.05	5	9514
11:08:38	13.30	13.35	13.35	+0.05	10	9509
11:08:17	13.30	13.35	13.35	+0.05	1	9499
11:07:21	13.30	13.35	13.35	+0.05	1	9498
11:07:21	13.25	13.30	13.30	0	3	9497
11:07:21	13.25	13.30	13.30	0	5	9494
11:07:21	13.30	13.35	13.30	0	26	9489
11:07:06	13.30	13.35	13.30	0	3	9463
11:06:51	13.30	13.35	13.35	+0.05	8	9460
11:06:46	13.35	13.40	13.35	+0.05	20	9452
11:06:46	13.35	13.40	13.35	+0.05	10	9432
11:06:32	13.35	13.40	13.40	+0.10	1	9422
11:06:32	13.35	13.40	13.40	+0.10	5	9421
11:06:13	13.35	13.40	13.40	+0.10	1	9416
11:06:13	13.35	13.40	13.40	+0.10	10	9415
11:06:11	13.35	13.40	13.40	+0.10	10	9405
11:05:19	13.35	13.40	13.40	+0.10	6	9395
11:05:19	13.35	13.40	13.40	+0.10	10	9389
11:04:34	13.35	13.40	13.40	+0.10	1	9379
11:04:04	13.35	13.40	13.40	+0.10	2	9378
11:04:02	13.35	13.40	13.40	+0.10	1	9376
11:03:53	13.35	13.40	13.40	+0.10	2	9375
11:03:41	13.30	13.40	13.40	+0.10	1	9373
11:03:41	13.30	13.35	13.35	+0.05	1	9372
11:03:37	13.30	13.35	13.35	+0.05	12	9371
11:03:08	13.30	13.35	13.35	+0.05	5	9359
11:03:03	13.30	13.35	13.30	0	1	9354
11:02:51	13.35	13.40	13.35	+0.05	1	9353
11:02:47	13.30	13.35	13.35	+0.05	14	9352
11:02:46	13.30	13.35	13.30	0	5	9338
11:02:46	13.25	13.35	13.35	+0.05	28	9333
11:02:44	13.25	13.30	13.30	0	10	9305
11:02:36	13.25	13.30	13.30	0	3	9295
11:02:31	13.25	13.30	13.25	-0.05	5	9292
11:02:28	13.25	13.30	13.25	-0.05	1	9287
11:02:24	13.25	13.30	13.25	-0.05	5	9286
11:02:24	13.25	13.30	13.25	-0.05	2	9281
11:02:24	13.25	13.30	13.25	-0.05	1	9279
11:02:24	13.25	13.30	13.25	-0.05	1	9278
11:02:24	13.25	13.30	13.30	0	1	9277
11:02:24	13.25	13.30	13.30	0	5	9276
11:02:24	13.30	13.35	13.30	0	6	9271
11:02:18	13.30	13.35	13.30	0	1	9265
11:02:03	13.25	13.30	13.30	0	32	9264
11:01:43	13.25	13.30	13.25	-0.05	1	9232
11:01:39	13.25	13.30	13.30	0	2	9231
11:01:33	13.25	13.30	13.30	0	2	9229
11:01:29	13.25	13.30	13.30	0	1	9227
11:01:11	13.25	13.30	13.25	-0.05	1	9226
11:01:08	13.25	13.30	13.30	0	1	9225
11:00:57	13.25	13.30	13.30	0	1	9224
11:00:07	13.25	13.30	13.25	-0.05	2	9223
10:58:41	13.25	13.30	13.25	-0.05	1	9221
10:58:38	13.25	13.30	13.25	-0.05	2	9220
10:58:37	13.25	13.30	13.25	-0.05	2	9218
10:57:56	13.25	13.30	13.25	-0.05	1	9216
10:57:55	13.25	13.30	13.30	0	1	9215
10:57:26	13.25	13.30	13.30	0	3	9214
10:56:06	13.25	13.30	13.25	-0.05	17	9211
10:55:54	13.25	13.30	13.30	0	3	9194
10:55:51	13.25	13.30	13.25	-0.05	3	9191
10:55:00	13.25	13.30	13.25	-0.05	1	9188
10:54:17	13.30	13.35	13.30	0	3	9187
10:54:17	13.30	13.35	13.30	0	1	9184
10:54:02	13.30	13.35	13.30	0	10	9183
10:53:57	13.25	13.30	13.30	0	1	9173
10:53:46	13.25	13.30	13.30	0	1	9172
10:53:14	13.25	13.30	13.30	0	10	9171
10:52:24	13.25	13.30	13.30	0	5	9161
10:52:13	13.25	13.30	13.30	0	1	9156
10:51:23	13.30	13.35	13.30	0	1	9155
10:51:00	13.30	13.35	13.30	0	1	9154
10:51:00	13.25	13.30	13.30	0	1	9153
10:50:57	13.25	13.30	13.30	0	2	9152
10:50:25	13.25	13.30	13.30	0	3	9150
10:49:40	13.25	13.30	13.30	0	2	9147
10:48:59	13.25	13.30	13.30	0	2	9145
10:48:37	13.30	13.35	13.30	0	7	9143
10:48:37	13.30	13.35	13.30	0	2	9136
10:48:26	13.25	13.30	13.30	0	12	9134
10:48:14	13.30	13.35	13.30	0	1	9122
10:48:14	13.30	13.35	13.30	0	1	9121
10:48:05	13.30	13.35	13.30	0	20	9120
10:47:51	13.30	13.35	13.30	0	4	9100
10:47:44	13.30	13.35	13.30	0	27	9096
10:47:35	13.30	13.35	13.30	0	1	9069
10:47:24	13.30	13.35	13.30	0	5	9068
10:47:22	13.25	13.35	13.35	+0.05	1	9063
10:47:20	13.25	13.30	13.30	0	31	9062
10:47:20	13.30	13.35	13.30	0	27	9031
10:47:18	13.30	13.35	13.30	0	20	9004
10:47:14	13.30	13.35	13.30	0	60	8984
10:47:05	13.30	13.35	13.30	0	1	8924
10:47:01	13.30	13.35	13.30	0	10	8923
10:46:27	13.30	13.35	13.35	+0.05	1	8913
10:45:50	13.30	13.35	13.35	+0.05	4	8912
10:45:42	13.30	13.35	13.35	+0.05	1	8908
10:45:33	13.30	13.35	13.35	+0.05	2	8907
10:44:57	13.30	13.35	13.35	+0.05	5	8905
10:44:31	13.30	13.35	13.35	+0.05	1	8900
10:44:29	13.30	13.35	13.30	0	2	8899
10:44:21	13.30	13.35	13.35	+0.05	1	8897
10:44:19	13.30	13.35	13.35	+0.05	2	8896
10:44:19	13.30	13.35	13.35	+0.05	4	8894
10:44:08	13.35	13.40	13.35	+0.05	2	8890
10:44:03	13.35	13.40	13.35	+0.05	1	8888
10:44:03	13.30	13.40	13.40	+0.10	5	8887
10:43:57	13.30	13.40	13.40	+0.10	6	8882
10:43:42	13.30	13.40	13.40	+0.10	5	8876
10:43:32	13.30	13.35	13.40	+0.10	6	8871
10:43:32	13.30	13.35	13.35	+0.05	14	8865
10:43:32	13.30	13.35	13.35	+0.05	1	8851
10:43:32	13.35	13.40	13.35	+0.05	2	8850
10:43:32	13.35	13.40	13.35	+0.05	27	8848
10:43:32	13.35	13.40	13.35	+0.05	2	8821
10:43:32	13.35	13.40	13.35	+0.05	15	8819
10:43:31	13.35	13.40	13.35	+0.05	18	8804
10:43:30	13.35	13.40	13.40	+0.10	9	8786
10:43:18	13.35	13.40	13.40	+0.10	1	8777
10:42:51	13.35	13.40	13.40	+0.10	5	8776
10:42:28	13.35	13.40	13.40	+0.10	1	8771
10:42:27	13.35	13.40	13.35	+0.05	1	8770
10:42:21	13.35	13.40	13.40	+0.10	2	8769
10:42:15	13.35	13.40	13.40	+0.10	1	8767
10:42:13	13.35	13.40	13.35	+0.05	20	8766
10:42:09	13.35	13.40	13.40	+0.10	1	8746
10:42:03	13.35	13.40	13.40	+0.10	2	8745
10:42:00	13.35	13.40	13.35	+0.05	2	8743
10:41:46	13.40	13.45	13.40	+0.10	48	8741
10:41:45	13.40	13.45	13.45	+0.15	2	8693
10:41:42	13.40	13.45	13.45	+0.15	4	8691
10:41:34	13.40	13.45	13.45	+0.15	1	8687
10:41:27	13.40	13.45	13.45	+0.15	10	8686
10:41:26	13.45	13.50	13.45	+0.15	15	8676
10:41:26	13.40	13.45	13.45	+0.15	32	8661
10:41:22	13.40	13.45	13.45	+0.15	1	8629
10:41:22	13.40	13.45	13.45	+0.15	2	8628
10:41:22	13.40	13.50	13.40	+0.10	10	8626
10:41:22	13.40	13.50	13.40	+0.10	7	8616
10:41:22	13.45	13.50	13.45	+0.15	10	8609
10:41:20	13.45	13.50	13.45	+0.15	1	8599
10:41:18	13.40	13.45	13.45	+0.15	3	8598
10:41:17	13.40	13.45	13.45	+0.15	1	8595
10:41:13	13.40	13.45	13.45	+0.15	10	8594
10:41:11	13.40	13.45	13.45	+0.15	10	8584
10:41:08	13.40	13.45	13.45	+0.15	40	8574
10:41:06	13.35	13.45	13.45	+0.15	10	8534
10:41:04	13.40	13.45	13.40	+0.10	12	8524
10:41:00	13.40	13.45	13.40	+0.10	16	8512
10:40:58	13.40	13.45	13.45	+0.15	5	8496
10:40:55	13.45	13.50	13.45	+0.15	4	8491
10:40:55	13.40	13.45	13.45	+0.15	1	8487
10:40:52	13.40	13.45	13.45	+0.15	1	8486
10:40:49	13.40	13.45	13.45	+0.15	2	8485
10:40:47	13.40	13.45	13.45	+0.15	1	8483
10:40:47	13.40	13.45	13.40	+0.10	1	8482
10:40:43	13.40	13.45	13.45	+0.15	8	8481
10:40:42	13.45	13.50	13.45	+0.15	2	8473
10:40:42	13.45	13.50	13.45	+0.15	2	8471
10:40:42	13.45	13.50	13.45	+0.15	17	8469
10:40:42	13.45	13.50	13.50	+0.20	10	8452
10:40:42	13.45	13.50	13.45	+0.15	7	8442
10:40:42	13.40	13.45	13.45	+0.15	50	8435
10:40:42	13.40	13.45	13.45	+0.15	88	8385
10:40:41	13.40	13.45	13.45	+0.15	1	8297
10:40:39	13.40	13.45	13.45	+0.15	1	8296
10:40:39	13.40	13.45	13.45	+0.15	3	8295
10:40:35	13.40	13.45	13.45	+0.15	1	8292
10:40:28	13.40	13.45	13.40	+0.10	1	8291
10:40:27	13.40	13.45	13.40	+0.10	5	8290
10:40:27	13.35	13.40	13.40	+0.10	6	8285
10:40:21	13.35	13.40	13.40	+0.10	1	8279
10:40:19	13.35	13.40	13.40	+0.10	5	8278
10:40:14	13.35	13.40	13.40	+0.10	1	8273
10:40:11	13.40	13.45	13.40	+0.10	4	8272
10:40:11	13.35	13.40	13.40	+0.10	6	8268
10:40:08	13.35	13.40	13.40	+0.10	3	8262
10:40:07	13.35	13.40	13.40	+0.10	7	8259
10:40:07	13.35	13.40	13.40	+0.10	2	8252
10:40:06	13.35	13.40	13.40	+0.10	2	8250
10:40:06	13.35	13.40	13.40	+0.10	2	8248
10:40:06	13.35	13.40	13.40	+0.10	5	8246
10:40:02	13.35	13.40	13.40	+0.10	10	8241
10:39:58	13.35	13.40	13.40	+0.10	2	8231
10:39:45	13.35	13.40	13.40	+0.10	2	8229
10:39:37	13.35	13.40	13.40	+0.10	1	8227
10:39:35	13.35	13.40	13.40	+0.10	1	8226
10:39:26	13.35	13.40	13.40	+0.10	5	8225
10:39:20	13.40	13.45	13.40	+0.10	15	8220
10:39:20	13.35	13.40	13.40	+0.10	7	8205
10:39:20	13.40	13.45	13.40	+0.10	7	8198
10:39:20	13.40	13.45	13.40	+0.10	17	8191
10:39:20	13.35	13.40	13.40	+0.10	33	8174
10:39:17	13.35	13.40	13.40	+0.10	10	8141
10:39:09	13.35	13.40	13.40	+0.10	1	8131
10:39:07	13.35	13.40	13.40	+0.10	1	8130
10:39:01	13.35	13.40	13.40	+0.10	2	8129
10:38:57	13.35	13.40	13.40	+0.10	10	8127
10:38:57	13.35	13.40	13.35	+0.05	1	8117
10:38:53	13.35	13.40	13.40	+0.10	1	8116
10:38:48	13.35	13.40	13.40	+0.10	1	8115
10:38:35	13.35	13.40	13.40	+0.10	22	8114
10:38:28	13.35	13.40	13.35	+0.05	1	8092
10:38:28	13.35	13.40	13.40	+0.10	10	8091
10:38:18	13.35	13.40	13.35	+0.05	1	8081
10:38:13	13.35	13.40	13.35	+0.05	5	8080
10:38:11	13.35	13.40	13.35	+0.05	2	8075
10:38:11	13.30	13.35	13.35	+0.05	14	8073
10:37:48	13.30	13.35	13.30	0	1	8059
10:37:47	13.30	13.35	13.35	+0.05	2	8058
10:37:42	13.35	13.40	13.35	+0.05	2	8056
10:37:42	13.30	13.35	13.35	+0.05	8	8054
10:37:36	13.35	13.40	13.35	+0.05	36	8046
10:37:34	13.35	13.40	13.40	+0.10	2	8010
10:37:32	13.35	13.40	13.40	+0.10	1	8008
10:37:31	13.35	13.40	13.40	+0.10	1	8007
10:37:27	13.35	13.40	13.40	+0.10	5	8006
10:37:24	13.35	13.40	13.40	+0.10	2	8001
10:37:22	13.35	13.40	13.40	+0.10	3	7999
10:37:11	13.35	13.40	13.40	+0.10	1	7996
10:36:58	13.35	13.40	13.40	+0.10	1	7995
10:36:51	13.35	13.40	13.40	+0.10	3	7994
10:36:50	13.35	13.40	13.40	+0.10	10	7991
10:36:47	13.35	13.40	13.40	+0.10	2	7981
10:36:41	13.35	13.40	13.40	+0.10	2	7979
10:36:36	13.35	13.40	13.40	+0.10	5	7977
10:36:34	13.35	13.40	13.40	+0.10	1	7972
10:36:33	13.35	13.40	13.40	+0.10	1	7971
10:36:31	13.35	13.40	13.40	+0.10	2	7970
10:36:19	13.35	13.40	13.40	+0.10	10	7968
10:36:17	13.35	13.40	13.40	+0.10	1	7958
10:36:14	13.35	13.40	13.40	+0.10	1	7957
10:36:13	13.35	13.40	13.40	+0.10	3	7956
10:36:11	13.35	13.40	13.40	+0.10	25	7953
10:36:09	13.35	13.40	13.40	+0.10	1	7928
10:35:52	13.35	13.40	13.40	+0.10	2	7927
10:35:48	13.35	13.40	13.35	+0.05	16	7925
10:35:47	13.35	13.40	13.40	+0.10	1	7909
10:35:45	13.35	13.40	13.40	+0.10	1	7908
10:35:45	13.35	13.40	13.40	+0.10	10	7907
10:35:44	13.35	13.40	13.40	+0.10	1	7897
10:35:44	13.35	13.40	13.40	+0.10	3	7896
10:35:43	13.35	13.40	13.40	+0.10	1	7893
10:35:40	13.35	13.40	13.40	+0.10	1	7892
10:35:38	13.35	13.40	13.40	+0.10	3	7891
10:35:36	13.35	13.40	13.45	+0.15	2	7888
10:35:36	13.35	13.40	13.40	+0.10	18	7886
10:35:27	13.35	13.40	13.40	+0.10	1	7868
10:35:27	13.35	13.40	13.40	+0.10	1	7867
10:35:22	13.35	13.40	13.40	+0.10	5	7866
10:35:19	13.35	13.40	13.40	+0.10	3	7861
10:35:16	13.35	13.40	13.40	+0.10	5	7858
10:35:15	13.35	13.40	13.40	+0.10	1	7853
10:35:14	13.35	13.40	13.40	+0.10	2	7852
10:35:12	13.35	13.40	13.40	+0.10	1	7850
10:35:09	13.35	13.40	13.40	+0.10	1	7849
10:35:07	13.35	13.40	13.40	+0.10	2	7848
10:35:07	13.35	13.40	13.40	+0.10	2	7846
10:35:07	13.35	13.40	13.40	+0.10	5	7844
10:35:06	13.40	13.45	13.40	+0.10	5	7839
10:35:03	13.35	13.40	13.40	+0.10	50	7834
10:35:03	13.35	13.40	13.40	+0.10	5	7784
10:35:01	13.35	13.40	13.40	+0.10	2	7779
10:34:59	13.35	13.40	13.40	+0.10	1	7777
10:34:57	13.35	13.40	13.40	+0.10	5	7776
10:34:56	13.35	13.40	13.40	+0.10	1	7771
10:34:56	13.35	13.40	13.40	+0.10	3	7770
10:34:56	13.35	13.40	13.40	+0.10	2	7767
10:34:55	13.35	13.40	13.40	+0.10	5	7765
10:34:48	13.35	13.40	13.40	+0.10	10	7760
10:34:46	13.35	13.40	13.40	+0.10	1	7750
10:34:38	13.30	13.40	13.40	+0.10	20	7749
10:34:32	13.35	13.40	13.35	+0.05	16	7729
10:34:31	13.35	13.40	13.40	+0.10	2	7713
10:34:28	13.35	13.40	13.40	+0.10	1	7711
10:34:21	13.35	13.40	13.40	+0.10	1	7710
10:34:21	13.30	13.35	13.35	+0.05	38	7709
10:33:58	13.25	13.30	13.30	0	15	7671
10:33:50	13.25	13.30	13.30	0	3	7656
10:33:35	13.25	13.30	13.30	0	4	7653
10:33:16	13.25	13.30	13.30	0	37	7649
10:33:16	13.25	13.30	13.30	0	3	7612
10:33:04	13.25	13.30	13.25	-0.05	3	7609
10:33:01	13.25	13.30	13.25	-0.05	1	7606
10:32:49	13.25	13.30	13.25	-0.05	5	7605
10:32:10	13.20	13.25	13.25	-0.05	6	7600
10:32:10	13.25	13.30	13.25	-0.05	20	7594
10:31:47	13.25	13.30	13.25	-0.05	1	7574
10:31:46	13.25	13.30	13.25	-0.05	1	7573
10:31:46	13.25	13.30	13.25	-0.05	1	7572
10:31:46	13.25	13.30	13.30	0	3	7571
10:31:46	13.25	13.30	13.25	-0.05	3	7568
10:31:44	13.25	13.30	13.25	-0.05	11	7565
10:31:43	13.25	13.30	13.30	0	1	7554
10:31:36	13.25	13.30	13.30	0	1	7553
10:31:24	13.25	13.30	13.30	0	1	7552
10:31:18	13.25	13.30	13.30	0	3	7551
10:31:16	13.30	13.35	13.30	0	6	7548
10:31:13	13.30	13.35	13.30	0	10	7542
10:31:00	13.30	13.35	13.35	+0.05	1	7532
10:30:57	13.30	13.35	13.30	0	2	7531
10:30:55	13.30	13.35	13.35	+0.05	1	7529
10:30:55	13.30	13.35	13.35	+0.05	13	7528
10:30:44	13.30	13.35	13.35	+0.05	5	7515
10:30:39	13.30	13.35	13.35	+0.05	1	7510
10:30:32	13.25	13.35	13.35	+0.05	1	7509
10:30:25	13.25	13.30	13.30	0	18	7508
10:30:25	13.30	13.35	13.30	0	2	7490
10:30:07	13.30	13.35	13.35	+0.05	11	7488
10:30:05	13.25	13.30	13.30	0	33	7477
10:30:05	13.25	13.30	13.30	0	84	7444
10:29:41	13.25	13.30	13.25	-0.05	20	7360
10:29:13	13.25	13.30	13.25	-0.05	10	7340
10:29:06	13.25	13.30	13.25	-0.05	1	7330
10:28:48	13.20	13.25	13.25	-0.05	5	7329
10:28:33	13.20	13.25	13.25	-0.05	1	7324
10:28:33	13.25	13.30	13.25	-0.05	9	7323
10:28:13	13.25	13.30	13.25	-0.05	5	7314
10:28:03	13.25	13.30	13.25	-0.05	1	7309
10:27:45	13.25	13.30	13.25	-0.05	5	7308
10:27:35	13.25	13.30	13.25	-0.05	1	7303
10:27:03	13.25	13.30	13.25	-0.05	10	7302
10:27:03	13.25	13.30	13.25	-0.05	7	7292
10:26:54	13.25	13.30	13.25	-0.05	1	7285
10:26:32	13.25	13.30	13.25	-0.05	1	7284
10:26:28	13.25	13.30	13.30	0	1	7283
10:26:25	13.25	13.30	13.25	-0.05	1	7282
10:26:10	13.20	13.25	13.25	-0.05	7	7281
10:26:10	13.20	13.25	13.25	-0.05	1	7274
10:26:10	13.25	13.30	13.25	-0.05	99	7273
10:25:52	13.25	13.30	13.30	0	1	7174
10:25:15	13.25	13.30	13.30	0	2	7173
10:24:59	13.25	13.30	13.30	0	1	7171
10:24:53	13.25	13.30	13.25	-0.05	1	7170
10:24:46	13.25	13.30	13.30	0	3	7169
10:24:32	13.25	13.30	13.25	-0.05	10	7166
10:24:31	13.25	13.30	13.30	0	1	7156
10:24:28	13.25	13.30	13.30	0	1	7155
10:24:26	13.25	13.30	13.30	0	1	7154
10:24:22	13.25	13.30	13.30	0	2	7153
10:24:04	13.25	13.30	13.30	0	1	7151
10:24:04	13.25	13.30	13.30	0	2	7150
10:24:02	13.30	13.35	13.30	0	7	7148
10:24:00	13.25	13.30	13.30	0	1	7141
10:23:59	13.25	13.30	13.30	0	7	7140
10:23:52	13.25	13.30	13.30	0	1	7133
10:23:47	13.30	13.35	13.30	0	1	7132
10:23:29	13.25	13.30	13.30	0	23	7131
10:23:29	13.25	13.30	13.30	0	5	7108
10:23:28	13.25	13.30	13.30	0	3	7103
10:22:51	13.25	13.30	13.30	0	1	7100
10:22:29	13.25	13.30	13.30	0	1	7099
10:22:22	13.25	13.30	13.30	0	1	7098
10:22:21	13.30	13.35	13.30	0	9	7097
10:22:21	13.30	13.35	13.30	0	1	7088
10:22:16	13.30	13.35	13.30	0	1	7087
10:22:11	13.25	13.30	13.30	0	11	7086
10:22:11	13.30	13.35	13.30	0	19	7075
10:22:07	13.30	13.35	13.30	0	10	7056
10:21:42	13.30	13.35	13.30	0	3	7046
10:21:40	13.30	13.35	13.30	0	1	7043
10:21:37	13.30	13.35	13.30	0	10	7042
10:21:35	13.30	13.35	13.30	0	10	7032
10:21:32	13.30	13.35	13.30	0	3	7022
10:21:29	13.25	13.30	13.30	0	6	7019
10:21:29	13.30	13.35	13.30	0	4	7013
10:21:27	13.30	13.35	13.30	0	1	7009
10:21:21	13.30	13.35	13.30	0	10	7008
10:21:09	13.30	13.35	13.30	0	1	6998
10:21:03	13.25	13.30	13.30	0	9	6997
10:21:03	13.30	13.35	13.30	0	1	6988
10:20:59	13.30	13.35	13.30	0	10	6987
10:20:53	13.25	13.30	13.30	0	2	6977
10:20:50	13.30	13.35	13.30	0	10	6975
10:20:45	13.25	13.30	13.30	0	1	6965
10:20:36	13.30	13.35	13.30	0	3	6964
10:20:35	13.30	13.35	13.30	0	1	6961
10:20:35	13.30	13.35	13.25	-0.05	3	6960
10:20:35	13.30	13.35	13.30	0	7	6957
10:20:32	13.30	13.35	13.30	0	3	6950
10:20:27	13.30	13.35	13.30	0	1	6947
10:20:18	13.30	13.35	13.30	0	2	6946
10:20:05	13.30	13.35	13.30	0	13	6944
10:20:05	13.30	13.35	13.30	0	20	6931
10:19:59	13.30	13.35	13.30	0	1	6911
10:19:59	13.25	13.30	13.30	0	22	6910
10:19:09	13.25	13.30	13.25	-0.05	6	6888
10:18:44	13.25	13.30	13.30	0	2	6882
10:18:25	13.25	13.30	13.30	0	2	6880
10:18:17	13.25	13.30	13.30	0	10	6878
10:18:00	13.25	13.30	13.30	0	2	6868
10:17:44	13.30	13.35	13.30	0	2	6866
10:17:44	13.30	13.35	13.30	0	10	6864
10:17:39	13.30	13.35	13.30	0	1	6854
10:17:38	13.30	13.35	13.30	0	2	6853
10:17:37	13.25	13.30	13.30	0	16	6851
10:17:29	13.25	13.30	13.30	0	6	6835
10:17:28	13.30	13.35	13.30	0	6	6829
10:17:28	13.25	13.30	13.30	0	49	6823
10:17:24	13.25	13.30	13.30	0	10	6774
10:17:20	13.25	13.30	13.25	-0.05	1	6764
10:17:20	13.25	13.30	13.25	-0.05	1	6763
10:17:12	13.25	13.30	13.25	-0.05	1	6762
10:17:03	13.25	13.30	13.25	-0.05	40	6761
10:17:02	13.25	13.30	13.30	0	2	6721
10:16:58	13.25	13.30	13.30	0	1	6719
10:16:58	13.25	13.30	13.30	0	5	6718
10:16:50	13.25	13.30	13.25	-0.05	1	6713
10:16:48	13.25	13.30	13.30	0	10	6712
10:16:38	13.25	13.30	13.30	0	1	6702
10:16:34	13.25	13.30	13.30	0	10	6701
10:16:33	13.25	13.30	13.30	0	1	6691
10:16:33	13.25	13.30	13.30	0	10	6690
10:16:32	13.25	13.30	13.30	0	1	6680
10:16:26	13.25	13.30	13.30	0	10	6679
10:16:15	13.25	13.30	13.30	0	10	6669
10:16:09	13.25	13.30	13.30	0	1	6659
10:15:57	13.25	13.30	13.30	0	1	6658
10:15:56	13.25	13.30	13.25	-0.05	1	6657
10:15:39	13.25	13.30	13.30	0	1	6656
10:15:21	13.25	13.30	13.30	0	1	6655
10:15:09	13.25	13.30	13.25	-0.05	2	6654
10:15:08	13.25	13.30	13.30	0	2	6652
10:15:04	13.25	13.30	13.30	0	5	6650
10:14:27	13.20	13.25	13.25	-0.05	10	6645
10:14:21	13.20	13.25	13.25	-0.05	1	6635
10:14:17	13.20	13.25	13.25	-0.05	10	6634
10:14:16	13.20	13.25	13.25	-0.05	2	6624
10:14:13	13.20	13.25	13.20	-0.10	1	6622
10:14:13	13.25	13.30	13.25	-0.05	34	6621
10:14:08	13.25	13.30	13.25	-0.05	2	6587
10:13:50	13.25	13.30	13.25	-0.05	1	6585
10:13:47	13.25	13.30	13.25	-0.05	5	6584
10:13:46	13.25	13.30	13.30	0	5	6579
10:13:45	13.25	13.30	13.25	-0.05	5	6574
10:13:35	13.25	13.30	13.30	0	2	6569
10:13:24	13.25	13.30	13.25	-0.05	5	6567
10:13:23	13.25	13.30	13.30	0	2	6562
10:13:23	13.25	13.30	13.30	0	10	6560
10:13:23	13.25	13.30	13.30	0	3	6550
10:13:20	13.25	13.30	13.30	0	1	6547
10:13:13	13.25	13.30	13.25	-0.05	5	6546
10:13:10	13.25	13.30	13.30	0	1	6541
10:13:07	13.25	13.30	13.30	0	3	6540
10:13:05	13.25	13.30	13.30	0	3	6537
10:13:04	13.25	13.30	13.25	-0.05	5	6534
10:12:53	13.25	13.30	13.30	0	10	6529
10:12:53	13.20	13.25	13.25	-0.05	39	6519
10:12:53	13.20	13.25	13.25	-0.05	22	6480
10:12:53	13.20	13.25	13.25	-0.05	40	6458
10:12:47	13.20	13.25	13.20	-0.10	1	6418
10:12:46	13.20	13.25	13.20	-0.10	2	6417
10:12:23	13.15	13.20	13.20	-0.10	3	6415
10:12:23	13.15	13.20	13.20	-0.10	16	6412
10:12:17	13.15	13.20	13.20	-0.10	1	6396
10:12:17	13.15	13.20	13.20	-0.10	6	6395
10:12:17	13.15	13.20	13.20	-0.10	5	6389
10:12:15	13.15	13.20	13.20	-0.10	1	6384
10:12:11	13.15	13.20	13.20	-0.10	1	6383
10:12:08	13.20	13.25	13.20	-0.10	18	6382
10:11:59	13.20	13.25	13.25	-0.05	10	6364
10:11:57	13.20	13.25	13.25	-0.05	5	6354
10:11:54	13.20	13.25	13.20	-0.10	2	6349
10:11:34	13.20	13.25	13.25	-0.05	2	6347
10:11:31	13.20	13.25	13.25	-0.05	1	6345
10:11:31	13.20	13.25	13.25	-0.05	2	6344
10:11:26	13.20	13.25	13.25	-0.05	5	6342
10:11:21	13.15	13.20	13.20	-0.10	60	6337
10:11:19	13.15	13.20	13.20	-0.10	5	6277
10:11:08	13.15	13.20	13.20	-0.10	2	6272
10:11:02	13.15	13.20	13.20	-0.10	5	6270
10:10:59	13.15	13.20	13.20	-0.10	5	6265
10:10:44	13.10	13.15	13.15	-0.15	14	6260
10:10:10	13.10	13.15	13.15	-0.15	2	6246
10:09:50	13.10	13.15	13.10	-0.20	7	6244
10:09:19	13.10	13.15	13.10	-0.20	7	6237
10:08:34	13.10	13.15	13.15	-0.15	1	6230
10:08:26	13.15	13.20	13.15	-0.15	21	6229
10:08:25	13.15	13.20	13.15	-0.15	2	6208
10:08:01	13.15	13.20	13.15	-0.15	1	6206
10:07:34	13.15	13.20	13.15	-0.15	1	6205
10:07:33	13.15	13.20	13.15	-0.15	1	6204
10:07:19	13.15	13.20	13.20	-0.10	3	6203
10:07:19	13.15	13.20	13.15	-0.15	1	6200
10:07:14	13.10	13.15	13.15	-0.15	1	6199
10:07:08	13.10	13.15	13.15	-0.15	3	6198
10:07:05	13.10	13.15	13.15	-0.15	4	6195
10:07:05	13.10	13.15	13.15	-0.15	1	6191
10:06:41	13.10	13.15	13.15	-0.15	15	6190
10:06:31	13.10	13.15	13.15	-0.15	5	6175
10:06:28	13.10	13.15	13.15	-0.15	1	6170
10:06:21	13.10	13.15	13.15	-0.15	1	6169
10:05:53	13.10	13.15	13.10	-0.20	1	6168
10:05:38	13.05	13.10	13.10	-0.20	112	6167
10:05:35	13.05	13.10	13.05	-0.25	3	6055
10:05:31	13.05	13.10	13.10	-0.20	5	6052
10:04:56	13.05	13.10	13.05	-0.25	4	6047
10:03:30	13.05	13.10	13.05	-0.25	5	6043
10:02:56	13.05	13.10	13.05	-0.25	5	6038
10:02:35	13.05	13.10	13.10	-0.20	2	6033
10:02:35	13.05	13.10	13.10	-0.20	10	6031
10:02:34	13.05	13.10	13.10	-0.20	1	6021
10:02:34	13.10	13.15	13.10	-0.20	6	6020
10:01:54	13.10	13.15	13.10	-0.20	1	6014
10:01:54	13.10	13.15	13.10	-0.20	2	6013
10:01:53	13.10	13.15	13.10	-0.20	1	6011
10:01:53	13.10	13.15	13.10	-0.20	3	6010
10:01:53	13.10	13.15	13.10	-0.20	20	6007
10:01:43	13.10	13.15	13.10	-0.20	8	5987
10:01:41	13.10	13.15	13.10	-0.20	15	5979
10:01:35	13.10	13.15	13.10	-0.20	3	5964
10:01:09	13.10	13.15	13.10	-0.20	3	5961
10:00:50	13.10	13.15	13.10	-0.20	20	5958
10:00:26	13.10	13.15	13.10	-0.20	12	5938
09:59:39	13.10	13.15	13.10	-0.20	1	5926
09:58:31	13.05	13.10	13.10	-0.20	26	5925
09:58:20	13.05	13.10	13.05	-0.25	2	5899
09:58:18	13.05	13.10	13.10	-0.20	1	5897
09:58:15	13.05	13.10	13.05	-0.25	4	5896
09:57:56	13.05	13.10	13.05	-0.25	5	5892
09:57:26	13.05	13.10	13.10	-0.20	1	5887
09:56:58	13.10	13.15	13.10	-0.20	2	5886
09:56:58	13.10	13.15	13.10	-0.20	28	5884
09:56:35	13.10	13.15	13.10	-0.20	1	5856
09:56:30	13.10	13.15	13.10	-0.20	4	5855
09:56:24	13.10	13.15	13.10	-0.20	2	5851
09:56:13	13.10	13.15	13.10	-0.20	2	5849
09:55:18	13.10	13.15	13.10	-0.20	2	5847
09:55:17	13.10	13.15	13.15	-0.15	1	5845
09:55:13	13.10	13.15	13.10	-0.20	1	5844
09:54:59	13.10	13.15	13.15	-0.15	2	5843
09:54:49	13.10	13.15	13.15	-0.15	1	5841
09:54:47	13.10	13.15	13.10	-0.20	21	5840
09:52:45	13.10	13.15	13.15	-0.15	2	5819
09:52:28	13.15	13.20	13.15	-0.15	3	5817
09:52:28	13.15	13.20	13.15	-0.15	2	5814
09:52:27	13.15	13.20	13.15	-0.15	3	5812
09:51:04	13.10	13.15	13.15	-0.15	8	5809
09:50:31	13.10	13.15	13.15	-0.15	1	5801
09:50:22	13.10	13.20	13.10	-0.20	2	5800
09:50:21	13.10	13.15	13.15	-0.15	2	5798
09:49:52	13.05	13.10	13.10	-0.20	50	5796
09:49:52	13.15	13.20	13.10	-0.20	50	5746
09:49:52	13.15	13.20	13.15	-0.15	12	5696
09:49:46	13.10	13.15	13.15	-0.15	27	5684
09:49:46	13.10	13.15	13.15	-0.15	40	5657
09:49:37	13.10	13.15	13.10	-0.20	1	5617
09:48:54	13.05	13.10	13.10	-0.20	21	5616
09:48:30	13.05	13.10	13.05	-0.25	3	5595
09:48:11	13.05	13.10	13.10	-0.20	1	5592
09:47:27	13.10	13.15	13.10	-0.20	4	5591
09:47:23	13.10	13.15	13.10	-0.20	15	5587
09:46:35	13.10	13.15	13.15	-0.15	5	5572
09:46:08	13.10	13.15	13.10	-0.20	1	5567
09:45:49	13.05	13.10	13.10	-0.20	8	5566
09:45:44	13.05	13.10	13.10	-0.20	1	5558
09:45:44	13.05	13.10	13.10	-0.20	5	5557
09:45:31	13.05	13.10	13.05	-0.25	3	5552
09:45:26	13.05	13.10	13.10	-0.20	2	5549
09:45:13	13.05	13.10	13.10	-0.20	1	5547
09:45:12	13.05	13.10	13.10	-0.20	1	5546
09:45:10	13.05	13.10	13.10	-0.20	1	5545
09:44:27	13.10	13.15	13.10	-0.20	32	5544
09:44:06	13.10	13.15	13.10	-0.20	1	5512
09:44:06	13.10	13.15	13.10	-0.20	25	5511
09:44:06	13.10	13.15	13.10	-0.20	2	5486
09:43:54	13.10	13.15	13.15	-0.15	6	5484
09:43:50	13.10	13.15	13.15	-0.15	1	5478
09:43:49	13.10	13.15	13.10	-0.20	1	5477
09:43:20	13.10	13.15	13.15	-0.15	1	5476
09:43:18	13.10	13.15	13.15	-0.15	6	5475
09:43:05	13.10	13.15	13.15	-0.15	1	5469
09:43:03	13.10	13.15	13.15	-0.15	10	5468
09:42:56	13.10	13.15	13.15	-0.15	1	5458
09:41:48	13.10	13.15	13.15	-0.15	1	5457
09:41:41	13.10	13.15	13.15	-0.15	1	5456
09:41:40	13.10	13.15	13.15	-0.15	1	5455
09:41:33	13.10	13.15	13.15	-0.15	1	5454
09:40:56	13.10	13.15	13.15	-0.15	1	5453
09:40:36	13.10	13.15	13.15	-0.15	1	5452
09:40:17	13.15	13.20	13.15	-0.15	35	5451
09:39:54	13.10	13.15	13.15	-0.15	2	5416
09:39:44	13.10	13.15	13.15	-0.15	2	5414
09:39:35	13.10	13.15	13.15	-0.15	4	5412
09:38:59	13.10	13.15	13.10	-0.20	1	5408
09:38:59	13.15	13.20	13.15	-0.15	29	5407
09:38:53	13.15	13.20	13.20	-0.10	3	5378
09:38:41	13.15	13.20	13.20	-0.10	3	5375
09:38:29	13.15	13.20	13.20	-0.10	1	5372
09:38:20	13.15	13.20	13.20	-0.10	1	5371
09:38:08	13.15	13.20	13.20	-0.10	10	5370
09:38:03	13.15	13.20	13.15	-0.15	1	5360
09:37:38	13.15	13.20	13.15	-0.15	1	5359
09:37:38	13.10	13.15	13.15	-0.15	46	5358
09:37:33	13.10	13.15	13.10	-0.20	5	5312
09:37:23	13.10	13.15	13.15	-0.15	1	5307
09:37:17	13.10	13.15	13.10	-0.20	1	5306
09:37:06	13.10	13.15	13.15	-0.15	4	5305
09:36:44	13.10	13.15	13.15	-0.15	5	5301
09:36:03	13.10	13.15	13.15	-0.15	2	5296
09:35:54	13.10	13.15	13.10	-0.20	2	5294
09:35:44	13.10	13.15	13.10	-0.20	2	5292
09:35:41	13.10	13.15	13.15	-0.15	7	5290
09:35:41	13.10	13.20	13.10	-0.20	17	5283
09:35:30	13.15	13.20	13.15	-0.15	1	5266
09:35:14	13.10	13.15	13.20	-0.10	2	5265
09:35:14	13.10	13.15	13.15	-0.15	3	5263
09:35:02	13.10	13.15	13.15	-0.15	5	5260
09:34:50	13.10	13.15	13.10	-0.20	5	5255
09:34:47	13.10	13.15	13.15	-0.15	2	5250
09:34:10	13.10	13.15	13.15	-0.15	10	5248
09:34:09	13.10	13.15	13.10	-0.20	1	5238
09:34:09	13.10	13.15	13.10	-0.20	1	5237
09:34:08	13.10	13.15	13.10	-0.20	1	5236
09:34:08	13.10	13.15	13.10	-0.20	5	5235
09:34:08	13.10	13.15	13.10	-0.20	24	5230
09:34:08	13.10	13.15	13.15	-0.15	18	5206
09:34:07	13.10	13.15	13.10	-0.20	7	5188
09:34:06	13.10	13.15	13.15	-0.15	2	5181
09:34:06	13.15	13.20	13.15	-0.15	27	5179
09:34:06	13.15	13.20	13.15	-0.15	19	5152
09:33:46	13.15	13.20	13.20	-0.10	5	5133
09:33:43	13.15	13.20	13.20	-0.10	1	5128
09:33:23	13.20	13.25	13.20	-0.10	17	5127
09:33:23	13.15	13.20	13.20	-0.10	1	5110
09:33:23	13.20	13.25	13.20	-0.10	1	5109
09:33:16	13.20	13.25	13.20	-0.10	2	5108
09:33:16	13.15	13.20	13.20	-0.10	18	5106
09:33:12	13.15	13.20	13.20	-0.10	20	5088
09:33:02	13.15	13.20	13.20	-0.10	1	5068
09:32:57	13.15	13.20	13.20	-0.10	1	5067
09:32:56	13.15	13.20	13.20	-0.10	5	5066
09:32:09	13.10	13.20	13.20	-0.10	3	5061
09:32:08	13.15	13.20	13.15	-0.15	24	5058
09:31:33	13.15	13.20	13.20	-0.10	1	5034
09:31:26	13.20	13.25	13.20	-0.10	7	5033
09:31:23	13.15	13.20	13.20	-0.10	3	5026
09:31:21	13.15	13.20	13.20	-0.10	4	5023
09:31:16	13.10	13.15	13.15	-0.15	6	5019
09:31:16	13.10	13.15	13.15	-0.15	20	5013
09:31:01	13.10	13.15	13.10	-0.20	6	4993
09:31:01	13.05	13.10	13.10	-0.20	25	4987
09:30:28	13.05	13.10	13.10	-0.20	1	4962
09:30:25	13.10	13.15	13.10	-0.20	14	4961
09:30:25	13.10	13.15	13.10	-0.20	11	4947
09:30:25	13.10	13.15	13.10	-0.20	27	4936
09:30:25	13.10	13.15	13.10	-0.20	40	4909
09:30:11	13.10	13.15	13.15	-0.15	1	4869
09:29:47	13.10	13.15	13.15	-0.15	1	4868
09:29:22	13.10	13.15	13.15	-0.15	1	4867
09:29:16	13.10	13.15	13.10	-0.20	2	4866
09:28:12	13.05	13.10	13.10	-0.20	2	4864
09:28:08	13.05	13.10	13.10	-0.20	1	4862
09:28:05	13.10	13.15	13.10	-0.20	21	4861
09:28:02	13.10	13.15	13.10	-0.20	6	4840
09:27:56	13.10	13.15	13.10	-0.20	3	4834
09:27:51	13.10	13.15	13.10	-0.20	1	4831
09:27:50	13.15	13.20	13.15	-0.15	25	4830
09:27:50	13.10	13.15	13.15	-0.15	35	4805
09:27:40	13.10	13.15	13.15	-0.15	10	4770
09:27:27	13.05	13.10	13.10	-0.20	1	4760
09:27:27	13.05	13.10	13.10	-0.20	1	4759
09:27:26	13.10	13.20	13.10	-0.20	66	4758
09:27:26	13.10	13.20	13.10	-0.20	23	4692
09:27:26	13.15	13.20	13.15	-0.15	4	4669
09:27:26	13.10	13.15	13.15	-0.15	2	4665
09:27:26	13.10	13.15	13.15	-0.15	2	4663
09:27:20	13.10	13.15	13.15	-0.15	10	4661
09:27:11	13.15	13.20	13.15	-0.15	5	4651
09:27:10	13.15	13.20	13.15	-0.15	14	4646
09:27:00	13.15	13.20	13.15	-0.15	2	4632
09:27:00	13.15	13.20	13.15	-0.15	2	4630
09:26:43	13.15	13.20	13.15	-0.15	1	4628
09:26:43	13.15	13.20	13.15	-0.15	24	4627
09:26:43	13.15	13.20	13.20	-0.10	3	4603
09:26:40	13.10	13.15	13.15	-0.15	22	4600
09:26:39	13.10	13.15	13.15	-0.15	3	4578
09:26:39	13.10	13.15	13.10	-0.20	2	4575
09:26:32	13.15	13.20	13.15	-0.15	10	4573
09:26:28	13.15	13.20	13.15	-0.15	10	4563
09:26:26	13.10	13.20	13.20	-0.10	2	4553
09:26:20	13.15	13.20	13.15	-0.15	3	4551
09:26:19	13.15	13.20	13.15	-0.15	11	4548
09:26:15	13.15	13.20	13.15	-0.15	5	4537
09:26:08	13.15	13.20	13.15	-0.15	1	4532
09:25:36	13.15	13.20	13.20	-0.10	1	4531
09:25:34	13.15	13.20	13.15	-0.15	3	4530
09:25:34	13.15	13.20	13.20	-0.10	10	4527
09:25:33	13.15	13.20	13.20	-0.10	2	4517
09:25:33	13.15	13.20	13.20	-0.10	5	4515
09:25:33	13.15	13.20	13.20	-0.10	10	4510
09:25:26	13.15	13.20	13.20	-0.10	1	4500
09:25:25	13.15	13.20	13.20	-0.10	2	4499
09:25:24	13.20	13.25	13.20	-0.10	1	4497
09:25:23	13.15	13.25	13.15	-0.15	1	4496
09:25:23	13.20	13.25	13.20	-0.10	34	4495
09:25:23	13.20	13.25	13.25	-0.05	15	4461
09:25:21	13.20	13.25	13.25	-0.05	1	4446
09:25:18	13.20	13.25	13.25	-0.05	1	4445
09:25:17	13.20	13.25	13.25	-0.05	3	4444
09:25:16	13.20	13.25	13.25	-0.05	10	4441
09:25:14	13.20	13.25	13.25	-0.05	1	4431
09:25:13	13.25	13.30	13.25	-0.05	5	4430
09:25:11	13.20	13.25	13.25	-0.05	1	4425
09:25:09	13.25	13.30	13.25	-0.05	1	4424
09:25:09	13.20	13.30	13.30	0	3	4423
09:25:08	13.20	13.30	13.30	0	2	4420
09:25:02	13.25	13.30	13.25	-0.05	1	4418
09:25:02	13.25	13.30	13.30	0	1	4417
09:25:00	13.25	13.30	13.25	-0.05	2	4416
09:25:00	13.20	13.25	13.25	-0.05	23	4414
09:24:54	13.15	13.20	13.20	-0.10	17	4391
09:24:54	13.15	13.20	13.20	-0.10	2	4374
09:24:51	13.15	13.20	13.20	-0.10	1	4372
09:24:50	13.20	13.30	13.20	-0.10	37	4371
09:24:50	13.25	13.30	13.25	-0.05	2	4334
09:24:50	13.20	13.25	13.25	-0.05	3	4332
09:24:47	13.20	13.25	13.25	-0.05	10	4329
09:24:47	13.20	13.25	13.25	-0.05	5	4319
09:24:42	13.15	13.25	13.25	-0.05	1	4314
09:24:42	13.15	13.25	13.25	-0.05	2	4313
09:24:42	13.15	13.25	13.25	-0.05	20	4311
09:24:40	13.15	13.20	13.20	-0.10	2	4291
09:24:36	13.15	13.25	13.25	-0.05	2	4289
09:24:34	13.15	13.25	13.15	-0.15	1	4287
09:24:21	13.15	13.25	13.15	-0.15	1	4286
09:24:20	13.20	13.25	13.20	-0.10	2	4285
09:24:20	13.15	13.20	13.20	-0.10	53	4283
09:24:19	13.10	13.15	13.15	-0.15	20	4230
09:24:19	13.10	13.15	13.15	-0.15	8	4210
09:24:14	13.05	13.10	13.10	-0.20	17	4202
09:24:06	13.05	13.10	13.05	-0.25	10	4185
09:24:02	13.05	13.10	13.05	-0.25	20	4175
09:23:13	13.00	13.05	13.05	-0.25	1	4155
09:23:12	13.00	13.10	13.10	-0.20	1	4154
09:23:12	13.05	13.10	13.00	-0.30	2	4153
09:23:12	13.05	13.10	13.05	-0.25	2	4151
09:23:03	13.00	13.10	13.10	-0.20	5	4149
09:23:03	13.05	13.10	13.05	-0.25	2	4144
09:23:03	13.05	13.10	13.05	-0.25	10	4142
09:22:56	13.05	13.10	13.10	-0.20	1	4132
09:22:54	13.05	13.10	13.10	-0.20	1	4131
09:22:52	13.05	13.10	13.10	-0.20	1	4130
09:22:39	13.05	13.10	13.10	-0.20	87	4129
09:22:30	13.00	13.05	13.05	-0.25	1	4042
09:22:30	13.00	13.05	13.05	-0.25	1	4041
09:22:30	13.00	13.05	13.05	-0.25	1	4040
09:22:30	13.00	13.05	13.05	-0.25	1	4039
09:22:30	13.00	13.05	13.05	-0.25	1	4038
09:22:30	13.00	13.05	13.05	-0.25	10	4037
09:22:25	13.00	13.05	13.00	-0.30	1	4027
09:22:24	13.00	13.05	13.00	-0.30	1	4026
09:21:40	12.95	13.00	12.95	-0.35	1	4025
09:21:40	12.95	13.00	13.00	-0.30	1	4024
09:21:38	12.95	13.00	12.95	-0.35	27	4023
09:21:35	12.95	13.00	12.95	-0.35	2	3996
09:21:34	12.95	13.00	13.00	-0.30	1	3994
09:21:26	12.95	13.00	12.95	-0.35	1	3993
09:21:26	12.95	13.00	12.95	-0.35	1	3992
09:21:25	12.95	13.00	12.95	-0.35	10	3991
09:21:25	12.95	13.00	13.00	-0.30	1	3981
09:21:16	12.95	13.00	12.95	-0.35	1	3980
09:21:16	12.95	13.00	12.95	-0.35	78	3979
09:21:15	12.95	13.00	13.00	-0.30	1	3901
09:21:15	12.95	13.00	13.00	-0.30	2	3900
09:21:08	12.95	13.00	13.00	-0.30	1	3898
09:21:07	12.95	13.00	13.00	-0.30	3	3897
09:20:59	12.95	13.00	12.95	-0.35	1	3894
09:20:47	12.95	13.00	13.00	-0.30	30	3893
09:20:07	12.95	13.00	12.95	-0.35	5	3863
09:20:04	12.95	13.00	13.00	-0.30	1	3858
09:19:54	12.95	13.00	13.00	-0.30	1	3857
09:19:53	12.95	13.00	13.00	-0.30	1	3856
09:19:50	12.95	13.00	13.00	-0.30	3	3855
09:19:49	12.95	13.00	12.95	-0.35	1	3852
09:19:49	12.95	13.00	12.95	-0.35	35	3851
09:19:47	12.95	13.00	13.00	-0.30	2	3816
09:19:27	13.00	13.05	13.00	-0.30	1	3814
09:19:22	13.00	13.05	13.00	-0.30	1	3813
09:19:21	12.95	13.05	12.95	-0.35	1	3812
09:19:20	13.00	13.05	12.95	-0.35	31	3811
09:19:20	13.00	13.05	13.00	-0.30	5	3780
09:19:20	12.95	13.00	13.00	-0.30	1	3775
09:19:20	12.95	13.10	12.95	-0.35	1	3774
09:19:20	13.00	13.10	12.95	-0.35	53	3773
09:19:20	13.00	13.10	13.00	-0.30	97	3720
09:19:13	13.00	13.05	13.05	-0.25	14	3623
09:19:13	13.00	13.05	13.05	-0.25	8	3609
09:19:13	13.00	13.10	13.00	-0.30	50	3601
09:19:05	13.00	13.10	13.00	-0.30	50	3551
09:19:05	13.00	13.05	13.05	-0.25	1	3501
09:19:01	13.05	13.10	13.05	-0.25	1	3500
09:18:59	13.05	13.10	13.05	-0.25	2	3499
09:18:14	13.00	13.05	13.05	-0.25	6	3497
09:18:14	13.00	13.05	13.05	-0.25	6	3491
09:18:14	13.00	13.05	13.05	-0.25	11	3485
09:17:48	13.00	13.05	13.00	-0.30	5	3474
09:17:37	13.05	13.10	13.05	-0.25	57	3469
09:17:37	13.05	13.10	13.05	-0.25	5	3412
09:16:08	13.05	13.10	13.05	-0.25	1	3407
09:15:53	13.05	13.10	13.05	-0.25	3	3406
09:15:47	13.05	13.10	13.05	-0.25	3	3403
09:15:47	13.00	13.05	13.05	-0.25	77	3400
09:15:18	13.00	13.05	13.00	-0.30	3	3323
09:15:15	13.00	13.05	13.05	-0.25	3	3320
09:15:07	13.00	13.05	13.05	-0.25	3	3317
09:14:48	13.00	13.05	13.05	-0.25	3	3314
09:14:27	13.00	13.05	13.05	-0.25	5	3311
09:14:19	13.00	13.05	13.05	-0.25	5	3306
09:14:15	13.00	13.05	13.05	-0.25	6	3301
09:14:15	13.05	13.10	13.05	-0.25	52	3295
09:14:13	13.05	13.10	13.10	-0.20	1	3243
09:14:06	13.05	13.10	13.10	-0.20	1	3242
09:13:49	13.05	13.15	13.05	-0.25	1	3241
09:13:49	13.05	13.10	13.10	-0.20	3	3240
09:13:27	13.10	13.15	13.10	-0.20	20	3237
09:13:11	13.10	13.15	13.15	-0.15	1	3217
09:13:08	13.10	13.15	13.10	-0.20	25	3216
09:13:07	13.10	13.15	13.10	-0.20	10	3191
09:13:04	13.10	13.15	13.10	-0.20	2	3181
09:12:42	13.10	13.15	13.10	-0.20	1	3179
09:12:42	13.05	13.10	13.10	-0.20	67	3178
09:12:42	13.10	13.15	13.10	-0.20	53	3111
09:12:30	13.10	13.15	13.10	-0.20	1	3058
09:12:20	13.10	13.15	13.10	-0.20	3	3057
09:12:19	13.05	13.10	13.10	-0.20	42	3054
09:12:08	13.05	13.15	13.05	-0.25	40	3012
09:12:02	13.10	13.15	13.10	-0.20	1	2972
09:11:55	13.05	13.10	13.10	-0.20	1	2971
09:11:52	13.10	13.15	13.10	-0.20	37	2970
09:11:38	13.10	13.15	13.15	-0.15	5	2933
09:11:37	13.10	13.15	13.15	-0.15	2	2928
09:11:20	13.15	13.20	13.15	-0.15	1	2926
09:11:20	13.15	13.20	13.15	-0.15	1	2925
09:11:02	13.15	13.20	13.15	-0.15	1	2924
09:10:51	13.10	13.15	13.15	-0.15	11	2923
09:10:51	13.10	13.15	13.15	-0.15	13	2912
09:10:50	13.10	13.15	13.15	-0.15	5	2899
09:10:49	13.10	13.15	13.10	-0.20	2	2894
09:10:43	13.10	13.15	13.10	-0.20	6	2892
09:10:43	13.10	13.15	13.15	-0.15	3	2886
09:10:31	13.05	13.10	13.10	-0.20	20	2883
09:10:31	13.05	13.10	13.05	-0.25	3	2863
09:10:27	13.05	13.10	13.05	-0.25	13	2860
09:10:23	13.05	13.10	13.10	-0.20	1	2847
09:10:18	13.05	13.10	13.10	-0.20	1	2846
09:10:17	13.05	13.10	13.10	-0.20	10	2845
09:10:11	13.05	13.10	13.05	-0.25	5	2835
09:10:08	13.05	13.10	13.10	-0.20	1	2830
09:10:03	13.05	13.10	13.05	-0.25	1	2829
09:10:03	13.05	13.10	13.10	-0.20	3	2828
09:09:48	13.05	13.10	13.05	-0.25	1	2825
09:09:46	13.05	13.10	13.05	-0.25	1	2824
09:09:45	13.05	13.10	13.10	-0.20	10	2823
09:09:33	13.05	13.10	13.05	-0.25	1	2813
09:09:32	13.05	13.10	13.05	-0.25	1	2812
09:09:32	13.00	13.05	13.05	-0.25	34	2811
09:09:32	13.00	13.05	13.05	-0.25	12	2777
09:09:25	13.00	13.05	13.05	-0.25	1	2765
09:09:25	13.05	13.10	13.05	-0.25	1	2764
09:09:20	13.05	13.10	13.05	-0.25	5	2763
09:09:20	13.00	13.05	13.05	-0.25	36	2758
09:09:20	13.00	13.05	13.05	-0.25	84	2722
09:09:16	13.00	13.05	13.05	-0.25	1	2638
09:09:16	13.00	13.05	13.05	-0.25	10	2637
09:09:06	13.00	13.05	13.05	-0.25	1	2627
09:09:03	13.00	13.05	13.00	-0.30	2	2626
09:09:02	13.00	13.05	13.00	-0.30	1	2624
09:08:57	13.00	13.05	13.00	-0.30	4	2623
09:08:49	13.00	13.05	13.00	-0.30	3	2619
09:08:49	13.00	13.05	13.00	-0.30	4	2616
09:08:48	12.95	13.00	13.00	-0.30	12	2612
09:08:48	12.95	13.00	13.00	-0.30	3	2600
09:08:48	12.95	13.00	13.00	-0.30	60	2597
09:08:48	12.95	13.00	12.95	-0.35	3	2537
09:08:39	12.95	13.00	13.00	-0.30	6	2534
09:08:28	12.95	13.00	12.95	-0.35	2	2528
09:08:16	12.95	13.00	13.00	-0.30	10	2526
09:08:09	12.95	13.00	13.00	-0.30	1	2516
09:08:08	12.95	13.00	12.95	-0.35	5	2515
09:08:01	12.95	13.00	13.00	-0.30	10	2510
09:08:00	13.00	13.05	13.00	-0.30	35	2500
09:07:50	12.95	13.00	13.00	-0.30	1	2465
09:07:49	12.95	13.00	13.00	-0.30	4	2464
09:07:43	12.95	13.00	13.00	-0.30	2	2460
09:07:43	12.95	13.00	13.00	-0.30	2	2458
09:07:35	12.95	13.00	12.95	-0.35	2	2456
09:07:29	13.00	13.05	13.00	-0.30	12	2454
09:07:29	13.00	13.05	13.00	-0.30	1	2442
09:07:28	13.00	13.05	13.00	-0.30	2	2441
09:07:27	13.00	13.05	13.00	-0.30	10	2439
09:07:24	13.00	13.05	13.00	-0.30	3	2429
09:07:24	13.00	13.05	13.05	-0.25	6	2426
09:07:24	13.00	13.05	13.05	-0.25	6	2420
09:07:24	13.00	13.05	13.05	-0.25	8	2414
09:07:24	12.95	13.00	13.00	-0.30	18	2406
09:07:24	12.95	13.00	13.00	-0.30	20	2388
09:07:24	12.95	13.00	13.00	-0.30	30	2368
09:07:24	12.95	13.00	13.00	-0.30	2	2338
09:07:24	12.95	13.00	13.00	-0.30	30	2336
09:07:22	12.95	13.00	12.95	-0.35	5	2306
09:07:21	12.95	13.00	12.95	-0.35	2	2301
09:07:18	12.95	13.00	12.95	-0.35	2	2299
09:07:09	12.95	13.00	12.95	-0.35	3	2297
09:07:08	12.90	12.95	12.95	-0.35	11	2294
09:07:07	12.90	12.95	12.95	-0.35	2	2283
09:07:06	12.90	12.95	12.95	-0.35	50	2281
09:07:06	12.90	12.95	12.95	-0.35	2	2231
09:06:53	12.90	12.95	12.95	-0.35	1	2229
09:06:49	12.90	12.95	12.95	-0.35	10	2228
09:06:49	12.90	12.95	12.95	-0.35	1	2218
09:06:47	12.90	12.95	12.90	-0.40	6	2217
09:06:47	12.95	13.00	12.95	-0.35	134	2211
09:06:47	12.95	13.00	12.95	-0.35	98	2077
09:06:47	12.95	13.00	12.95	-0.35	2	1979
09:06:47	12.95	13.00	12.95	-0.35	50	1977
09:06:47	12.95	13.00	12.95	-0.35	22	1927
09:06:41	12.95	13.00	12.95	-0.35	1	1905
09:06:34	12.95	13.00	13.00	-0.30	1	1904
09:06:32	12.95	13.00	12.95	-0.35	17	1903
09:06:08	12.95	13.00	13.00	-0.30	1	1886
09:06:06	12.95	13.00	13.00	-0.30	1	1885
09:06:05	12.95	13.00	13.00	-0.30	1	1884
09:06:05	13.00	13.05	13.00	-0.30	42	1883
09:06:03	13.00	13.05	13.00	-0.30	4	1841
09:06:02	13.00	13.05	13.00	-0.30	1	1837
09:05:53	13.00	13.05	13.00	-0.30	2	1836
09:05:48	13.00	13.05	13.00	-0.30	1	1834
09:05:43	13.00	13.05	13.00	-0.30	2	1833
09:05:35	13.00	13.05	13.00	-0.30	1	1831
09:05:33	13.00	13.05	13.00	-0.30	4	1830
09:05:32	13.00	13.05	13.00	-0.30	1	1826
09:05:31	13.00	13.05	13.00	-0.30	12	1825
09:05:24	13.00	13.05	13.00	-0.30	3	1813
09:05:24	13.00	13.05	13.00	-0.30	1	1810
09:05:24	12.95	13.00	13.00	-0.30	45	1809
09:05:24	12.95	13.00	13.00	-0.30	100	1764
09:05:22	12.95	13.00	13.00	-0.30	4	1664
09:05:22	12.95	13.00	13.00	-0.30	5	1660
09:05:17	12.95	13.00	13.00	-0.30	2	1655
09:05:12	12.95	13.00	13.00	-0.30	1	1653
09:04:56	12.95	13.00	13.00	-0.30	10	1652
09:04:52	12.95	13.00	12.95	-0.35	3	1642
09:04:47	12.95	13.00	13.00	-0.30	2	1639
09:04:38	12.95	13.00	12.95	-0.35	3	1637
09:04:35	12.95	13.00	12.95	-0.35	1	1634
09:04:34	12.95	13.00	13.00	-0.30	2	1633
09:04:32	12.95	13.00	13.00	-0.30	1	1631
09:04:31	12.95	13.00	13.00	-0.30	1	1630
09:04:28	12.95	13.00	13.00	-0.30	2	1629
09:04:27	12.95	13.00	13.00	-0.30	1	1627
09:04:27	12.95	13.00	13.00	-0.30	10	1626
09:04:24	12.95	13.00	13.00	-0.30	20	1616
09:04:23	12.95	13.00	13.00	-0.30	3	1596
09:04:13	12.95	13.00	13.00	-0.30	2	1593
09:04:08	12.95	13.00	13.00	-0.30	2	1591
09:04:07	12.95	13.00	12.95	-0.35	1	1589
09:04:00	12.95	13.00	13.00	-0.30	5	1588
09:03:58	12.95	13.00	13.00	-0.30	2	1583
09:03:57	12.95	13.00	13.00	-0.30	1	1581
09:03:57	12.95	13.00	13.00	-0.30	5	1580
09:03:55	12.95	13.00	13.00	-0.30	1	1575
09:03:51	12.95	13.00	13.00	-0.30	1	1574
09:03:46	12.95	13.00	13.00	-0.30	2	1573
09:03:46	12.95	13.00	13.00	-0.30	2	1571
09:03:43	12.95	13.00	13.00	-0.30	1	1569
09:03:37	12.95	13.00	13.00	-0.30	1	1568
09:03:34	12.95	13.00	13.00	-0.30	11	1567
09:03:31	12.95	13.00	13.00	-0.30	10	1556
09:03:22	12.95	13.00	13.00	-0.30	1	1546
09:03:21	12.95	13.00	13.00	-0.30	3	1545
09:03:15	12.95	13.00	13.00	-0.30	1	1542
09:03:12	12.95	13.00	13.00	-0.30	1	1541
09:03:05	12.95	13.00	12.95	-0.35	3	1540
09:03:04	12.95	13.00	13.00	-0.30	1	1537
09:03:03	12.95	13.00	13.00	-0.30	3	1536
09:02:59	12.95	13.00	13.00	-0.30	2	1533
09:02:58	12.95	13.00	13.00	-0.30	2	1531
09:02:47	12.95	13.00	13.00	-0.30	2	1529
09:02:47	12.95	13.00	13.00	-0.30	1	1527
09:02:45	12.95	13.00	12.95	-0.35	4	1526
09:02:44	12.95	13.00	13.00	-0.30	2	1522
09:02:40	12.95	13.00	13.00	-0.30	7	1520
09:02:35	12.95	13.00	12.95	-0.35	1	1513
09:02:33	12.95	13.00	13.00	-0.30	27	1512
09:02:31	12.95	13.00	13.00	-0.30	10	1485
09:02:30	12.95	13.00	12.95	-0.35	10	1475
09:02:30	12.95	13.00	12.95	-0.35	3	1465
09:02:20	12.95	13.00	12.95	-0.35	20	1462
09:02:18	12.95	13.00	13.00	-0.30	5	1442
09:02:17	12.95	13.00	12.95	-0.35	1	1437
09:02:16	12.95	13.00	13.00	-0.30	1	1436
09:02:14	12.95	13.00	13.00	-0.30	1	1435
09:02:12	12.95	13.00	12.95	-0.35	1	1434
09:02:11	12.95	13.00	13.00	-0.30	5	1433
09:02:04	12.95	13.00	13.00	-0.30	1	1428
09:02:04	12.95	13.00	13.00	-0.30	6	1427
09:02:04	12.95	13.00	13.00	-0.30	10	1421
09:02:00	12.95	13.00	13.00	-0.30	2	1411
09:01:57	12.95	13.00	13.00	-0.30	31	1409
09:01:55	12.95	13.00	13.00	-0.30	4	1378
09:01:52	12.95	13.00	12.95	-0.35	10	1374
09:01:52	12.95	13.00	12.95	-0.35	2	1364
09:01:41	12.95	13.00	12.95	-0.35	6	1362
09:01:41	12.95	13.00	12.95	-0.35	10	1356
09:01:41	12.95	13.00	12.95	-0.35	3	1346
09:01:33	12.95	13.00	13.00	-0.30	1	1343
09:01:31	12.95	13.00	12.95	-0.35	15	1342
09:01:31	12.95	13.00	13.00	-0.30	4	1327
09:01:26	12.95	13.00	13.00	-0.30	1	1323
09:01:26	12.95	13.00	13.00	-0.30	1	1322
09:01:25	12.95	13.00	13.00	-0.30	1	1321
09:01:24	12.95	13.00	13.00	-0.30	2	1320
09:01:17	12.95	13.00	13.00	-0.30	1	1318
09:01:17	12.95	13.00	13.00	-0.30	1	1317
09:01:17	12.95	13.00	13.00	-0.30	3	1316
09:01:13	12.95	13.00	12.95	-0.35	14	1313
09:01:12	12.95	13.00	13.00	-0.30	1	1299
09:01:10	12.95	13.00	13.00	-0.30	5	1298
09:01:10	13.00	13.05	13.00	-0.30	55	1293
09:01:10	13.00	13.05	13.00	-0.30	40	1238
09:01:09	13.00	13.05	13.05	-0.25	2	1198
09:00:59	13.00	13.05	13.05	-0.25	5	1196
09:00:57	13.00	13.05	13.05	-0.25	5	1191
09:00:55	13.00	13.05	13.05	-0.25	2	1186
09:00:53	13.00	13.05	13.00	-0.30	6	1184
09:00:37	13.00	13.05	13.00	-0.30	3	1178
09:00:37	13.00	13.05	13.05	-0.25	2	1175
09:00:31	12.95	13.00	13.00	-0.30	2	1173
09:00:26	12.95	13.00	13.00	-0.30	12	1171
09:00:26	12.95	13.00	13.00	-0.30	2	1159
09:00:26	12.95	13.00	13.00	-0.30	2	1157
09:00:23	12.95	13.00	12.95	-0.35	2	1155
09:00:23	12.95	13.00	12.95	-0.35	10	1153
09:00:23	12.95	13.00	12.95	-0.35	12	1143
09:00:22	12.95	13.00	12.95	-0.35	9	1131
09:00:22	12.95	13.00	12.95	-0.35	2	1122
09:00:22	12.95	13.00	13.00	-0.30	1	1120
09:00:21	13.00	13.05	13.00	-0.30	108	1119
09:00:21	13.00	13.05	13.00	-0.30	11	1011
09:00:21	13.00	13.05	13.00	-0.30	61	1000
09:00:20	13.00	13.05	13.00	-0.30	10	939
09:00:20	13.00	13.05	13.00	-0.30	16	929
09:00:20	13.00	13.05	13.00	-0.30	17	913
09:00:20	13.00	13.05	13.00	-0.30	29	896
09:00:20	13.00	13.05	13.00	-0.30	62	867
09:00:20	13.00	13.05	13.00	-0.30	2	805
09:00:20	13.00	13.05	13.00	-0.30	4	803
09:00:18	13.00	13.10	13.00	-0.30	7	799
09:00:16	13.00	13.10	13.00	-0.30	22	792
09:00:15	13.05	13.10	13.05	-0.25	135	770
09:00:15	13.05	13.10	13.05	-0.25	6	635
09:00:15	13.05	13.15	13.05	-0.25	35	629
09:00:14	13.10	13.15	13.10	-0.20	9	594
09:00:14	13.10	13.15	13.10	-0.20	1	585
09:00:14	13.05	13.15	13.05	-0.25	4	584
09:00:12	13.05	13.15	13.05	-0.25	10	580
09:00:12	13.05	13.15	13.15	-0.15	3	570
09:00:11	13.10	13.15	13.10	-0.20	69	567
09:00:11	13.10	13.15	13.10	-0.20	2	498
09:00:11	13.10	13.15	13.10	-0.20	24	496
09:00:09	13.10	13.15	13.15	-0.15	5	472
09:00:07	13.10	13.20	13.10	-0.20	5	467
09:00:07	13.15	13.20	13.15	-0.15	2	462
09:00:07	13.15	13.20	13.15	-0.15	1	460
09:00:06	13.10	13.20	13.10	-0.20	3	459
09:00:05	13.15	13.25	13.15	-0.15	16	456
09:00:03	13.15	13.25	13.15	-0.15	3	440
09:00:03	13.20	13.25	13.20	-0.10	33	437
09:00:01	13.20	13.25	13.25	-0.05	1	404
09:00:01	--	--	13.20	-0.10	167	403

　

其他人也逛...

POCO F8 Ultra 16GB/512GB

PChome 購物儲值50,000元

Panasonic國際牌奈米水離子吹風機 EH-WNA7M-P

【享樂券】統一超商50元虛擬商品卡_電子憑證

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

KIRIN–生茶525ml(24入/箱)

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

羅技 ALTO KEYS K98M 機械式無線鍵盤

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值1,000元

【享樂券】全家虛擬禮物卡50元

vivo V60 5G (12G/256G)

MyCard 3000點虛擬點數卡

Boxman純水加蓋厚型濕紙巾80抽*12包

【小米】紅米Redmi 14C 4G/128G(三入組)

中華電信ADR2日上漲0.02美元漲...

日月光投控ADR2日下跌0.20美元...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧友達ADR2日上漲0.29美元漲幅5.8...
‧台積電ADR2日下跌2.45美元跌幅0...
‧川普對等關稅一年簽逾20項協議...

加密貨幣

比特幣BTC	66905.50	-1,172.40	-1.72%
以太幣ETH	2057.32	-81.40	-3.81%
瑞波幣XRP	1.32	-0.03	-2.06%
比特幣現金BCH	443.90	-10.42	-2.29%
萊特幣LTC	53.43	-0.38	-0.70%
卡達幣ADA	0.248209	0.00	0.06%
波場幣TRX	0.314852	0.00	-0.26%
恆星幣XLM	0.163446	-0.01	-3.43%

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。