最新OPEC+同意7月增產石油　每日增逾18萬桶熱門強強聯手　韓媒：黃仁勳與SK集團會長擬8日宣布合作

更新報價

中　電 (1611) 電器電纜上市

14.10 ▼-0.90 -6.00% 1.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	10,899	14.05	37	14.10	9	15.00	15.00	13.50	15.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	14.05	14.10	14.10	-0.90	16	10899
13:30:00	14.05	14.10	14.10	-0.90	177	10883
13:24:53	14.10	14.15	14.15	-0.85	1	10706
13:24:52	14.10	14.15	14.15	-0.85	2	10705
13:24:50	14.10	14.15	14.15	-0.85	5	10703
13:24:49	14.10	14.15	14.15	-0.85	1	10698
13:24:42	14.10	14.15	14.15	-0.85	3	10697
13:24:41	14.10	14.15	14.15	-0.85	1	10694
13:24:30	14.10	14.15	14.15	-0.85	10	10693
13:24:28	14.10	14.15	14.15	-0.85	1	10683
13:24:14	14.10	14.15	14.15	-0.85	1	10682
13:24:14	14.10	14.15	14.15	-0.85	1	10681
13:23:18	14.10	14.15	14.10	-0.90	2	10680
13:23:00	14.10	14.15	14.10	-0.90	1	10678
13:22:34	14.10	14.15	14.10	-0.90	4	10677
13:22:06	14.10	14.15	14.10	-0.90	2	10673
13:21:47	14.10	14.15	14.15	-0.85	5	10671
13:21:32	14.10	14.15	14.10	-0.90	10	10666
13:21:06	14.10	14.15	14.15	-0.85	3	10656
13:20:48	14.10	14.15	14.10	-0.90	1	10653
13:20:20	14.10	14.15	14.10	-0.90	1	10652
13:20:15	14.10	14.15	14.10	-0.90	2	10651
13:20:08	14.10	14.15	14.10	-0.90	5	10649
13:19:54	14.05	14.10	14.10	-0.90	2	10644
13:19:46	14.05	14.10	14.10	-0.90	10	10642
13:19:43	14.05	14.10	14.10	-0.90	7	10632
13:19:39	14.05	14.10	14.10	-0.90	2	10625
13:19:03	14.05	14.10	14.10	-0.90	1	10623
13:19:02	14.05	14.10	14.10	-0.90	2	10622
13:18:26	14.05	14.10	14.10	-0.90	1	10620
13:17:54	14.05	14.10	14.10	-0.90	2	10619
13:17:40	14.05	14.10	14.10	-0.90	1	10617
13:17:06	14.05	14.10	14.05	-0.95	1	10616
13:16:44	14.05	14.10	14.05	-0.95	3	10615
13:16:36	14.05	14.10	14.10	-0.90	2	10612
13:16:31	14.05	14.10	14.05	-0.95	5	10610
13:16:23	14.05	14.10	14.10	-0.90	4	10605
13:14:45	14.00	14.05	14.05	-0.95	12	10601
13:14:44	14.00	14.05	14.00	-1.00	1	10589
13:14:42	14.00	14.05	14.05	-0.95	9	10588
13:14:42	14.05	14.10	14.05	-0.95	11	10579
13:14:36	14.05	14.10	14.05	-0.95	2	10568
13:14:09	14.05	14.10	14.05	-0.95	3	10566
13:14:07	14.05	14.10	14.10	-0.90	3	10563
13:13:58	14.05	14.10	14.05	-0.95	1	10560
13:13:55	14.05	14.10	14.10	-0.90	1	10559
13:13:52	14.05	14.10	14.05	-0.95	1	10558
13:13:44	14.05	14.10	14.05	-0.95	5	10557
13:13:40	14.05	14.10	14.05	-0.95	1	10552
13:12:10	14.05	14.10	14.05	-0.95	1	10551
13:11:57	14.05	14.10	14.05	-0.95	1	10550
13:11:37	14.05	14.10	14.05	-0.95	1	10549
13:10:45	14.05	14.10	14.05	-0.95	1	10548
13:10:45	14.05	14.10	14.05	-0.95	12	10547
13:10:19	14.05	14.10	14.05	-0.95	3	10535
13:09:48	14.05	14.10	14.05	-0.95	3	10532
13:09:32	14.00	14.05	14.05	-0.95	2	10529
13:08:50	14.00	14.05	14.05	-0.95	13	10527
13:08:24	14.00	14.05	14.05	-0.95	2	10514
13:08:13	14.00	14.05	14.00	-1.00	1	10512
13:07:59	14.00	14.05	14.00	-1.00	1	10511
13:06:33	14.00	14.05	14.00	-1.00	1	10510
13:06:31	14.00	14.05	14.05	-0.95	1	10509
13:06:12	14.00	14.05	14.00	-1.00	2	10508
13:06:09	14.00	14.05	14.00	-1.00	1	10506
13:06:07	14.00	14.05	14.05	-0.95	4	10505
13:05:55	14.00	14.05	14.05	-0.95	3	10501
13:05:54	14.00	14.05	14.00	-1.00	1	10498
13:05:54	14.05	14.10	14.05	-0.95	14	10497
13:05:29	14.00	14.05	14.05	-0.95	23	10483
13:05:29	14.00	14.05	14.05	-0.95	11	10460
13:04:56	14.00	14.05	14.00	-1.00	10	10449
13:04:38	14.00	14.05	14.00	-1.00	4	10439
13:04:34	14.00	14.05	14.00	-1.00	1	10435
13:04:30	14.00	14.05	14.00	-1.00	3	10434
13:04:14	14.00	14.05	14.00	-1.00	2	10431
13:03:58	14.05	14.10	14.05	-0.95	7	10429
13:03:42	14.05	14.10	14.05	-0.95	2	10422
13:03:14	14.05	14.10	14.05	-0.95	1	10420
13:02:58	14.05	14.10	14.05	-0.95	5	10419
13:01:09	14.05	14.10	14.10	-0.90	1	10414
13:01:07	14.05	14.10	14.05	-0.95	7	10413
13:00:46	14.10	14.15	14.10	-0.90	1	10406
13:00:46	14.05	14.10	14.10	-0.90	1	10405
13:00:18	14.05	14.10	14.05	-0.95	2	10404
13:00:04	14.05	14.10	14.05	-0.95	1	10402
12:59:48	14.05	14.10	14.10	-0.90	1	10401
12:59:11	14.10	14.15	14.05	-0.95	3	10400
12:59:11	14.10	14.15	14.10	-0.90	1	10397
12:59:10	14.10	14.15	14.10	-0.90	1	10396
12:58:56	14.10	14.15	14.10	-0.90	1	10395
12:58:34	14.10	14.15	14.10	-0.90	10	10394
12:58:21	14.10	14.15	14.15	-0.85	1	10384
12:58:19	14.10	14.15	14.15	-0.85	2	10383
12:58:04	14.10	14.15	14.15	-0.85	2	10381
12:57:47	14.10	14.15	14.15	-0.85	1	10379
12:57:19	14.10	14.15	14.15	-0.85	2	10378
12:56:41	14.10	14.15	14.15	-0.85	1	10376
12:56:18	14.10	14.15	14.10	-0.90	2	10375
12:56:07	14.10	14.15	14.15	-0.85	1	10373
12:55:36	14.10	14.15	14.10	-0.90	1	10372
12:55:27	14.10	14.15	14.10	-0.90	1	10371
12:54:50	14.05	14.10	14.10	-0.90	2	10370
12:54:48	14.05	14.10	14.10	-0.90	5	10368
12:54:12	14.05	14.10	14.10	-0.90	2	10363
12:54:03	14.05	14.10	14.10	-0.90	1	10361
12:53:33	14.05	14.10	14.10	-0.90	8	10360
12:53:31	14.05	14.10	14.10	-0.90	5	10352
12:52:08	14.05	14.10	14.10	-0.90	3	10347
12:51:19	14.00	14.05	14.05	-0.95	2	10344
12:50:01	14.00	14.10	14.00	-1.00	5	10342
12:49:22	14.05	14.10	14.00	-1.00	1	10337
12:49:22	14.05	14.10	14.05	-0.95	1	10336
12:48:33	14.05	14.15	14.05	-0.95	10	10335
12:48:20	14.05	14.10	14.10	-0.90	1	10325
12:48:09	14.05	14.10	14.10	-0.90	2	10324
12:47:49	14.05	14.10	14.10	-0.90	1	10322
12:47:47	14.05	14.10	14.10	-0.90	2	10321
12:47:45	14.05	14.10	14.10	-0.90	2	10319
12:47:42	14.05	14.10	14.10	-0.90	5	10317
12:47:42	14.05	14.10	14.10	-0.90	2	10312
12:47:38	14.05	14.10	14.10	-0.90	6	10310
12:47:28	14.05	14.10	14.10	-0.90	4	10304
12:46:33	14.05	14.10	14.10	-0.90	3	10300
12:45:59	14.05	14.10	14.10	-0.90	1	10297
12:45:44	14.05	14.10	14.05	-0.95	2	10296
12:45:28	14.00	14.05	14.05	-0.95	1	10294
12:45:26	14.00	14.05	14.05	-0.95	10	10293
12:45:25	14.00	14.05	14.05	-0.95	1	10283
12:44:37	14.00	14.05	14.05	-0.95	1	10282
12:44:25	14.00	14.05	14.00	-1.00	2	10281
12:44:06	13.95	14.00	14.00	-1.00	31	10279
12:44:06	13.95	14.00	14.00	-1.00	40	10248
12:43:49	13.95	14.00	14.00	-1.00	1	10208
12:43:25	13.95	14.00	13.95	-1.05	1	10207
12:43:22	13.95	14.00	14.00	-1.00	10	10206
12:42:52	13.95	14.00	14.00	-1.00	1	10196
12:41:42	13.95	14.00	14.00	-1.00	1	10195
12:41:23	13.95	14.00	14.00	-1.00	1	10194
12:41:21	13.95	14.00	13.95	-1.05	1	10193
12:41:12	13.95	14.00	14.00	-1.00	2	10192
12:41:04	13.95	14.00	13.95	-1.05	2	10190
12:40:39	13.95	14.00	13.95	-1.05	1	10188
12:40:37	13.95	14.00	14.00	-1.00	3	10187
12:40:37	13.95	14.00	14.00	-1.00	2	10184
12:40:37	13.95	14.00	14.00	-1.00	15	10182
12:40:36	13.95	14.00	13.95	-1.05	2	10167
12:40:21	13.95	14.00	13.95	-1.05	1	10165
12:40:13	13.95	14.00	13.95	-1.05	1	10164
12:39:54	13.95	14.00	13.95	-1.05	4	10163
12:39:42	13.95	14.00	13.95	-1.05	5	10159
12:39:32	13.95	14.00	13.95	-1.05	2	10154
12:39:27	13.95	14.00	13.95	-1.05	1	10152
12:39:25	13.95	14.00	13.95	-1.05	2	10151
12:38:44	13.95	14.00	13.95	-1.05	1	10149
12:38:43	13.95	14.00	13.95	-1.05	2	10148
12:38:42	13.95	14.00	13.95	-1.05	4	10146
12:38:02	13.95	14.00	13.95	-1.05	2	10142
12:37:58	13.95	14.00	14.00	-1.00	2	10140
12:34:53	13.95	14.00	14.00	-1.00	2	10138
12:34:46	13.95	14.00	13.95	-1.05	1	10136
12:34:46	13.95	14.00	14.00	-1.00	1	10135
12:34:36	13.95	14.00	13.95	-1.05	1	10134
12:33:54	13.90	13.95	13.95	-1.05	1	10133
12:33:54	13.90	13.95	13.95	-1.05	1	10132
12:33:51	13.90	13.95	13.95	-1.05	1	10131
12:33:47	13.95	14.00	13.95	-1.05	2	10130
12:33:41	13.90	13.95	13.95	-1.05	2	10128
12:33:41	13.90	13.95	13.95	-1.05	1	10126
12:33:39	13.90	13.95	13.95	-1.05	1	10125
12:32:52	13.90	13.95	13.95	-1.05	4	10124
12:32:51	13.95	14.00	13.95	-1.05	3	10120
12:32:39	13.90	13.95	13.95	-1.05	1	10117
12:32:35	13.90	13.95	13.95	-1.05	1	10116
12:31:35	13.90	13.95	13.95	-1.05	4	10115
12:31:35	13.95	14.00	13.95	-1.05	16	10111
12:31:28	13.95	14.00	14.00	-1.00	1	10095
12:31:18	13.95	14.00	14.00	-1.00	3	10094
12:31:03	13.95	14.00	14.00	-1.00	1	10091
12:30:18	13.95	14.00	14.00	-1.00	1	10090
12:29:55	13.95	14.00	13.95	-1.05	2	10089
12:29:42	13.95	14.00	13.95	-1.05	3	10087
12:29:07	13.95	14.00	13.95	-1.05	1	10084
12:28:07	13.95	14.00	13.95	-1.05	1	10083
12:27:46	13.95	14.00	13.95	-1.05	1	10082
12:26:49	13.95	14.00	13.95	-1.05	1	10081
12:26:26	13.95	14.00	13.95	-1.05	1	10080
12:25:42	13.95	14.00	13.95	-1.05	5	10079
12:25:07	13.95	14.00	13.95	-1.05	5	10074
12:24:15	13.95	14.00	13.95	-1.05	4	10069
12:23:54	13.95	14.00	13.95	-1.05	1	10065
12:23:50	13.95	14.00	13.95	-1.05	1	10064
12:23:08	13.95	14.00	13.95	-1.05	1	10063
12:23:01	13.95	14.00	13.90	-1.10	11	10062
12:23:01	13.95	14.00	13.95	-1.05	9	10051
12:23:01	13.95	14.00	13.95	-1.05	13	10042
12:22:42	13.95	14.00	13.95	-1.05	1	10029
12:22:12	13.95	14.00	13.95	-1.05	1	10028
12:21:11	13.95	14.00	13.95	-1.05	2	10027
12:20:27	13.95	14.00	13.95	-1.05	1	10025
12:20:26	13.95	14.00	13.95	-1.05	8	10024
12:20:26	13.95	14.00	13.95	-1.05	2	10016
12:19:45	13.95	14.00	13.95	-1.05	1	10014
12:19:41	13.95	14.00	13.95	-1.05	1	10013
12:19:30	13.95	14.00	13.95	-1.05	3	10012
12:19:08	13.95	14.00	13.95	-1.05	1	10009
12:18:57	13.95	14.00	13.95	-1.05	3	10008
12:16:56	13.95	14.00	13.95	-1.05	1	10005
12:16:50	13.95	14.00	13.95	-1.05	1	10004
12:16:35	13.95	14.00	13.95	-1.05	2	10003
12:16:29	13.95	14.00	13.95	-1.05	5	10001
12:15:38	13.95	14.00	14.00	-1.00	2	9996
12:15:16	13.95	14.00	13.95	-1.05	3	9994
12:14:38	13.95	14.00	13.95	-1.05	2	9991
12:13:40	13.95	14.00	14.00	-1.00	1	9989
12:12:23	13.95	14.00	14.00	-1.00	20	9988
12:12:18	13.95	14.00	14.00	-1.00	3	9968
12:10:46	13.95	14.00	14.00	-1.00	5	9965
12:10:42	13.95	14.00	13.95	-1.05	1	9960
12:10:39	13.95	14.00	13.95	-1.05	3	9959
12:10:27	13.95	14.00	13.95	-1.05	3	9956
12:10:17	13.95	14.00	13.95	-1.05	2	9953
12:09:52	13.95	14.00	13.95	-1.05	1	9951
12:09:48	13.95	14.00	13.95	-1.05	1	9950
12:09:18	13.95	14.00	13.95	-1.05	1	9949
12:08:30	13.95	14.00	14.00	-1.00	1	9948
12:07:43	13.95	14.00	14.00	-1.00	1	9947
12:06:58	13.95	14.00	14.00	-1.00	10	9946
12:05:53	14.00	14.05	14.00	-1.00	19	9936
12:05:42	14.00	14.05	14.00	-1.00	1	9917
12:04:49	14.00	14.05	14.00	-1.00	1	9916
12:04:19	14.00	14.05	14.00	-1.00	1	9915
12:04:08	14.00	14.05	14.00	-1.00	2	9914
12:03:56	14.00	14.05	14.00	-1.00	1	9912
12:01:27	14.00	14.05	14.00	-1.00	5	9911
12:01:21	14.00	14.05	14.00	-1.00	1	9906
12:01:02	14.00	14.05	14.00	-1.00	5	9905
12:00:01	14.00	14.05	14.00	-1.00	1	9900
11:59:47	14.00	14.05	14.00	-1.00	1	9899
11:59:34	14.00	14.05	14.00	-1.00	1	9898
11:58:52	14.00	14.05	14.00	-1.00	7	9897
11:58:43	14.00	14.05	14.00	-1.00	2	9890
11:58:07	14.00	14.05	14.00	-1.00	10	9888
11:58:06	14.00	14.05	14.00	-1.00	3	9878
11:57:57	14.00	14.05	14.05	-0.95	1	9875
11:56:59	14.00	14.05	14.05	-0.95	2	9874
11:56:46	14.00	14.05	14.05	-0.95	4	9872
11:55:29	14.00	14.05	14.05	-0.95	2	9868
11:55:21	14.00	14.05	14.00	-1.00	1	9866
11:54:53	14.00	14.05	14.00	-1.00	5	9865
11:54:47	14.00	14.05	14.00	-1.00	1	9860
11:54:18	14.00	14.05	14.00	-1.00	1	9859
11:51:48	14.00	14.05	14.05	-0.95	1	9858
11:51:24	14.00	14.05	14.05	-0.95	1	9857
11:51:21	14.00	14.05	14.00	-1.00	2	9856
11:50:51	14.00	14.05	14.05	-0.95	1	9854
11:50:33	14.00	14.05	14.00	-1.00	1	9853
11:48:14	14.00	14.05	14.00	-1.00	2	9852
11:47:38	14.00	14.05	14.00	-1.00	5	9850
11:47:29	14.00	14.05	14.00	-1.00	1	9845
11:46:43	14.00	14.05	14.00	-1.00	1	9844
11:45:49	13.95	14.00	14.00	-1.00	45	9843
11:45:46	13.95	14.00	14.00	-1.00	1	9798
11:45:37	13.95	14.00	14.00	-1.00	1	9797
11:45:16	13.95	14.00	14.00	-1.00	1	9796
11:45:02	13.95	14.00	14.00	-1.00	3	9795
11:45:01	14.00	14.05	14.00	-1.00	10	9792
11:44:44	13.95	14.00	14.00	-1.00	8	9782
11:44:44	14.00	14.10	14.00	-1.00	22	9774
11:44:28	14.00	14.10	14.10	-0.90	5	9752
11:43:01	14.00	14.10	14.10	-0.90	4	9747
11:42:48	13.95	14.00	14.00	-1.00	23	9743
11:42:38	13.95	14.00	13.95	-1.05	3	9720
11:42:18	13.95	14.00	14.00	-1.00	1	9717
11:42:06	14.00	14.10	14.00	-1.00	84	9716
11:41:35	14.00	14.10	14.00	-1.00	3	9632
11:41:12	14.00	14.05	14.00	-1.00	1	9629
11:41:06	14.00	14.05	14.00	-1.00	2	9628
11:40:57	14.00	14.05	14.00	-1.00	2	9626
11:40:49	14.00	14.05	14.00	-1.00	3	9624
11:40:41	14.00	14.05	14.05	-0.95	10	9621
11:40:37	14.00	14.05	14.00	-1.00	2	9611
11:40:29	14.00	14.05	14.00	-1.00	30	9609
11:40:26	14.00	14.05	14.05	-0.95	1	9579
11:38:00	14.00	14.05	14.05	-0.95	3	9578
11:37:50	14.00	14.05	14.00	-1.00	1	9575
11:37:47	14.00	14.05	14.00	-1.00	2	9574
11:37:14	14.05	14.10	14.00	-1.00	18	9572
11:37:14	14.05	14.10	14.05	-0.95	22	9554
11:36:59	14.05	14.10	14.05	-0.95	1	9532
11:36:49	14.05	14.10	14.10	-0.90	1	9531
11:36:45	14.10	14.15	14.10	-0.90	44	9530
11:36:45	14.10	14.15	14.10	-0.90	15	9486
11:36:45	14.10	14.15	14.10	-0.90	2	9471
11:36:45	14.10	14.15	14.10	-0.90	1	9469
11:36:01	14.10	14.15	14.10	-0.90	2	9468
11:35:51	14.10	14.15	14.15	-0.85	1	9466
11:35:25	14.10	14.15	14.15	-0.85	2	9465
11:34:42	14.10	14.15	14.10	-0.90	1	9463
11:34:16	14.10	14.15	14.10	-0.90	1	9462
11:34:15	14.10	14.15	14.10	-0.90	10	9461
11:34:02	14.10	14.15	14.10	-0.90	2	9451
11:33:51	14.10	14.15	14.10	-0.90	2	9449
11:33:23	14.10	14.15	14.15	-0.85	1	9447
11:32:21	14.10	14.15	14.15	-0.85	2	9446
11:31:19	14.10	14.15	14.10	-0.90	1	9444
11:30:55	14.10	14.15	14.15	-0.85	1	9443
11:29:32	14.10	14.20	14.20	-0.80	1	9442
11:28:39	14.10	14.20	14.20	-0.80	3	9441
11:28:25	14.15	14.20	14.15	-0.85	1	9438
11:28:23	14.15	14.20	14.15	-0.85	5	9437
11:28:21	14.15	14.20	14.20	-0.80	1	9432
11:28:16	14.15	14.20	14.15	-0.85	1	9431
11:28:13	14.15	14.20	14.15	-0.85	5	9430
11:28:04	14.15	14.20	14.15	-0.85	4	9425
11:26:18	14.15	14.20	14.15	-0.85	1	9421
11:24:51	14.15	14.20	14.15	-0.85	1	9420
11:24:50	14.15	14.20	14.15	-0.85	1	9419
11:24:39	14.15	14.20	14.15	-0.85	1	9418
11:24:25	14.15	14.20	14.15	-0.85	2	9417
11:24:16	14.10	14.15	14.15	-0.85	1	9415
11:24:16	14.10	14.15	14.15	-0.85	1	9414
11:24:16	14.15	14.20	14.15	-0.85	1	9413
11:23:48	14.15	14.20	14.15	-0.85	6	9412
11:23:45	14.10	14.15	14.20	-0.80	19	9406
11:23:45	14.10	14.15	14.15	-0.85	1	9387
11:23:04	14.10	14.15	14.15	-0.85	1	9386
11:22:49	14.10	14.15	14.15	-0.85	1	9385
11:22:49	14.05	14.10	14.10	-0.90	22	9384
11:21:18	14.05	14.10	14.10	-0.90	10	9362
11:20:21	14.05	14.10	14.10	-0.90	1	9352
11:19:26	14.05	14.10	14.10	-0.90	1	9351
11:18:12	14.05	14.10	14.05	-0.95	7	9350
11:16:35	14.05	14.10	14.05	-0.95	1	9343
11:16:09	14.05	14.10	14.05	-0.95	1	9342
11:16:00	14.05	14.10	14.05	-0.95	1	9341
11:15:57	14.05	14.10	14.05	-0.95	1	9340
11:15:09	14.05	14.10	14.05	-0.95	1	9339
11:14:19	14.10	14.15	14.10	-0.90	7	9338
11:12:15	14.10	14.15	14.10	-0.90	2	9331
11:10:03	14.10	14.15	14.10	-0.90	2	9329
11:08:22	14.10	14.15	14.10	-0.90	10	9327
11:08:13	14.05	14.10	14.10	-0.90	1	9317
11:07:49	14.10	14.15	14.10	-0.90	1	9316
11:06:38	14.05	14.10	14.10	-0.90	1	9315
11:06:15	14.10	14.15	14.10	-0.90	1	9314
11:06:09	14.15	14.20	14.10	-0.90	20	9313
11:06:09	14.15	14.20	14.15	-0.85	10	9293
11:05:33	14.15	14.20	14.15	-0.85	1	9283
11:05:24	14.15	14.20	14.15	-0.85	2	9282
11:05:24	14.15	14.20	14.15	-0.85	1	9280
11:05:04	14.15	14.20	14.15	-0.85	4	9279
11:04:50	14.15	14.20	14.15	-0.85	1	9275
11:04:16	14.15	14.20	14.15	-0.85	1	9274
11:04:16	14.15	14.20	14.15	-0.85	5	9273
11:04:12	14.15	14.20	14.15	-0.85	2	9268
11:03:09	14.15	14.20	14.15	-0.85	2	9266
11:02:52	14.15	14.20	14.15	-0.85	1	9264
11:02:22	14.15	14.20	14.15	-0.85	6	9263
11:02:00	14.15	14.20	14.15	-0.85	2	9257
11:01:50	14.15	14.20	14.15	-0.85	1	9255
11:01:20	14.15	14.20	14.20	-0.80	1	9254
11:01:14	14.15	14.20	14.15	-0.85	1	9253
11:01:09	14.15	14.20	14.15	-0.85	1	9252
11:01:07	14.15	14.20	14.20	-0.80	1	9251
11:00:48	14.15	14.20	14.15	-0.85	1	9250
11:00:35	14.15	14.20	14.15	-0.85	1	9249
11:00:31	14.15	14.20	14.15	-0.85	1	9248
11:00:00	14.15	14.20	14.15	-0.85	1	9247
10:59:24	14.15	14.20	14.15	-0.85	1	9246
10:59:06	14.15	14.20	14.15	-0.85	1	9245
10:58:15	14.10	14.15	14.15	-0.85	6	9244
10:58:01	14.10	14.15	14.15	-0.85	1	9238
10:57:49	14.10	14.15	14.15	-0.85	1	9237
10:57:16	14.10	14.15	14.15	-0.85	1	9236
10:55:59	14.10	14.15	14.15	-0.85	5	9235
10:55:45	14.10	14.15	14.15	-0.85	3	9230
10:55:32	14.10	14.15	14.10	-0.90	1	9227
10:54:53	14.10	14.15	14.15	-0.85	2	9226
10:54:27	14.10	14.15	14.15	-0.85	2	9224
10:54:08	14.10	14.15	14.15	-0.85	3	9222
10:53:47	14.05	14.10	14.10	-0.90	34	9219
10:53:47	14.05	14.10	14.10	-0.90	4	9185
10:51:22	14.05	14.10	14.05	-0.95	1	9181
10:51:10	14.05	14.10	14.05	-0.95	1	9180
10:50:59	14.00	14.10	14.00	-1.00	1	9179
10:50:59	14.05	14.10	14.05	-0.95	1	9178
10:50:59	14.05	14.10	14.05	-0.95	1	9177
10:50:51	14.00	14.05	14.05	-0.95	2	9176
10:50:51	14.00	14.05	14.05	-0.95	1	9174
10:50:51	14.00	14.05	14.05	-0.95	1	9173
10:50:51	14.00	14.05	14.05	-0.95	11	9172
10:50:51	14.05	14.10	14.05	-0.95	19	9161
10:50:12	14.05	14.10	14.05	-0.95	2	9142
10:50:10	14.05	14.10	14.05	-0.95	1	9140
10:50:10	14.05	14.10	14.05	-0.95	1	9139
10:50:07	14.05	14.10	14.05	-0.95	2	9138
10:49:56	14.05	14.10	14.05	-0.95	5	9136
10:49:49	14.05	14.10	14.05	-0.95	1	9131
10:49:21	14.05	14.10	14.05	-0.95	2	9130
10:48:42	14.05	14.10	14.05	-0.95	1	9128
10:48:25	14.05	14.10	14.05	-0.95	9	9127
10:47:59	14.05	14.10	14.05	-0.95	2	9118
10:47:49	14.05	14.10	14.05	-0.95	1	9116
10:47:16	14.05	14.10	14.05	-0.95	1	9115
10:46:59	14.05	14.10	14.10	-0.90	2	9114
10:46:33	14.05	14.10	14.10	-0.90	2	9112
10:46:17	14.05	14.10	14.10	-0.90	1	9110
10:46:17	14.05	14.10	14.05	-0.95	4	9109
10:46:12	14.05	14.10	14.10	-0.90	1	9105
10:45:47	14.05	14.10	14.10	-0.90	1	9104
10:45:35	14.05	14.10	14.10	-0.90	2	9103
10:45:32	14.05	14.10	14.05	-0.95	2	9101
10:45:15	14.05	14.10	14.05	-0.95	1	9099
10:44:57	14.05	14.10	14.05	-0.95	2	9098
10:44:50	14.05	14.10	14.05	-0.95	10	9096
10:44:46	14.05	14.10	14.10	-0.90	1	9086
10:44:33	14.00	14.10	14.10	-0.90	1	9085
10:44:23	14.05	14.10	14.00	-1.00	2	9084
10:44:23	14.05	14.10	14.05	-0.95	8	9082
10:44:18	14.05	14.10	14.10	-0.90	8	9074
10:44:02	14.05	14.10	14.05	-0.95	10	9066
10:43:58	14.00	14.05	14.05	-0.95	1	9056
10:43:58	14.05	14.10	14.00	-1.00	6	9055
10:43:58	14.05	14.10	14.05	-0.95	12	9049
10:43:56	14.05	14.10	14.05	-0.95	1	9037
10:43:53	14.05	14.10	14.05	-0.95	1	9036
10:43:52	14.05	14.10	14.05	-0.95	1	9035
10:43:47	14.05	14.10	14.05	-0.95	5	9034
10:43:41	14.05	14.10	14.05	-0.95	3	9029
10:43:14	14.10	14.15	14.10	-0.90	25	9026
10:43:12	14.10	14.15	14.10	-0.90	1	9001
10:43:08	14.10	14.15	14.10	-0.90	1	9000
10:43:06	14.10	14.15	14.10	-0.90	1	8999
10:43:04	14.10	14.15	14.10	-0.90	1	8998
10:43:04	14.10	14.15	14.10	-0.90	2	8997
10:43:04	14.10	14.15	14.10	-0.90	8	8995
10:42:59	14.10	14.15	14.10	-0.90	10	8987
10:42:56	14.10	14.15	14.10	-0.90	5	8977
10:42:55	14.10	14.15	14.10	-0.90	1	8972
10:42:54	14.10	14.15	14.10	-0.90	1	8971
10:42:51	14.10	14.15	14.10	-0.90	1	8970
10:42:50	14.10	14.15	14.10	-0.90	1	8969
10:42:24	14.10	14.15	14.10	-0.90	15	8968
10:41:46	14.10	14.15	14.15	-0.85	5	8953
10:41:41	14.10	14.15	14.15	-0.85	2	8948
10:41:14	14.15	14.20	14.15	-0.85	3	8946
10:41:14	14.15	14.20	14.15	-0.85	4	8943
10:41:04	14.15	14.20	14.15	-0.85	4	8939
10:41:04	14.15	14.20	14.15	-0.85	1	8935
10:41:02	14.15	14.20	14.15	-0.85	3	8934
10:40:59	14.15	14.20	14.15	-0.85	5	8931
10:40:47	14.15	14.20	14.15	-0.85	1	8926
10:40:43	14.15	14.20	14.20	-0.80	1	8925
10:40:42	14.15	14.20	14.15	-0.85	1	8924
10:40:36	14.15	14.20	14.15	-0.85	1	8923
10:40:35	14.15	14.20	14.15	-0.85	1	8922
10:40:31	14.15	14.20	14.15	-0.85	1	8921
10:40:05	14.15	14.20	14.20	-0.80	1	8920
10:39:59	14.15	14.20	14.20	-0.80	5	8919
10:39:54	14.15	14.20	14.20	-0.80	2	8914
10:39:39	14.15	14.20	14.15	-0.85	5	8912
10:39:35	14.20	14.25	14.20	-0.80	59	8907
10:39:35	14.20	14.25	14.20	-0.80	2	8848
10:39:20	14.20	14.25	14.25	-0.75	1	8846
10:38:49	14.20	14.25	14.25	-0.75	3	8845
10:38:17	14.20	14.25	14.20	-0.80	3	8842
10:37:57	14.25	14.30	14.25	-0.75	2	8839
10:37:53	14.25	14.30	14.25	-0.75	29	8837
10:37:53	14.25	14.30	14.25	-0.75	1	8808
10:37:40	14.25	14.30	14.30	-0.70	2	8807
10:37:13	14.25	14.30	14.25	-0.75	1	8805
10:36:58	14.25	14.30	14.25	-0.75	1	8804
10:36:49	14.25	14.30	14.30	-0.70	1	8803
10:36:39	14.25	14.30	14.25	-0.75	1	8802
10:36:14	14.25	14.30	14.25	-0.75	1	8801
10:36:00	14.20	14.25	14.25	-0.75	12	8800
10:35:37	14.25	14.30	14.25	-0.75	2	8788
10:35:19	14.20	14.25	14.25	-0.75	2	8786
10:35:10	14.25	14.30	14.25	-0.75	17	8784
10:35:03	14.25	14.30	14.25	-0.75	1	8767
10:34:36	14.25	14.35	14.25	-0.75	22	8766
10:34:27	14.25	14.30	14.30	-0.70	4	8744
10:34:21	14.30	14.35	14.30	-0.70	3	8740
10:34:21	14.25	14.30	14.30	-0.70	2	8737
10:34:16	14.30	14.35	14.30	-0.70	1	8735
10:34:11	14.30	14.35	14.30	-0.70	3	8734
10:34:11	14.30	14.35	14.30	-0.70	2	8731
10:34:04	14.25	14.30	14.30	-0.70	1	8729
10:34:01	14.30	14.35	14.30	-0.70	2	8728
10:34:01	14.30	14.35	14.30	-0.70	1	8726
10:34:01	14.25	14.30	14.35	-0.65	9	8725
10:34:01	14.25	14.30	14.30	-0.70	11	8716
10:34:00	14.25	14.30	14.30	-0.70	2	8705
10:33:58	14.25	14.30	14.30	-0.70	1	8703
10:33:53	14.25	14.30	14.30	-0.70	1	8702
10:33:52	14.25	14.30	14.30	-0.70	1	8701
10:33:51	14.25	14.30	14.30	-0.70	1	8700
10:33:46	14.25	14.30	14.30	-0.70	3	8699
10:33:44	14.25	14.30	14.30	-0.70	1	8696
10:33:31	14.25	14.30	14.30	-0.70	1	8695
10:33:31	14.25	14.30	14.30	-0.70	1	8694
10:32:53	14.25	14.30	14.25	-0.75	1	8693
10:32:47	14.25	14.30	14.25	-0.75	5	8692
10:32:38	14.25	14.30	14.25	-0.75	1	8687
10:32:28	14.20	14.25	14.25	-0.75	11	8686
10:32:28	14.20	14.25	14.25	-0.75	5	8675
10:32:02	14.20	14.25	14.20	-0.80	1	8670
10:31:54	14.20	14.25	14.25	-0.75	10	8669
10:31:39	14.15	14.20	14.20	-0.80	1	8659
10:31:36	14.20	14.25	14.20	-0.80	1	8658
10:31:25	14.15	14.20	14.20	-0.80	1	8657
10:31:24	14.15	14.20	14.20	-0.80	5	8656
10:31:22	14.15	14.20	14.20	-0.80	10	8651
10:31:17	14.15	14.20	14.20	-0.80	1	8641
10:31:10	14.15	14.20	14.20	-0.80	1	8640
10:31:09	14.15	14.20	14.20	-0.80	1	8639
10:31:06	14.15	14.20	14.20	-0.80	1	8638
10:30:58	14.15	14.20	14.20	-0.80	4	8637
10:30:51	14.15	14.20	14.20	-0.80	1	8633
10:30:48	14.15	14.20	14.20	-0.80	4	8632
10:30:32	14.10	14.20	14.20	-0.80	3	8628
10:30:20	14.10	14.15	14.20	-0.80	15	8625
10:30:20	14.10	14.15	14.15	-0.85	3	8610
10:30:06	14.15	14.20	14.15	-0.85	1	8607
10:29:56	14.10	14.15	14.15	-0.85	1	8606
10:29:30	14.10	14.15	14.10	-0.90	18	8605
10:29:16	14.15	14.20	14.15	-0.85	12	8587
10:29:12	14.15	14.20	14.15	-0.85	1	8575
10:29:03	14.15	14.20	14.20	-0.80	3	8574
10:28:41	14.15	14.20	14.20	-0.80	3	8571
10:28:34	14.10	14.15	14.15	-0.85	1	8568
10:28:30	14.10	14.15	14.15	-0.85	1	8567
10:27:41	14.15	14.20	14.15	-0.85	16	8566
10:27:41	14.15	14.20	14.15	-0.85	9	8550
10:27:41	14.15	14.20	14.15	-0.85	11	8541
10:27:37	14.10	14.15	14.15	-0.85	14	8530
10:27:33	14.10	14.15	14.15	-0.85	2	8516
10:27:16	14.10	14.15	14.15	-0.85	4	8514
10:27:05	14.10	14.15	14.15	-0.85	3	8510
10:26:44	14.10	14.15	14.15	-0.85	1	8507
10:26:32	14.10	14.15	14.15	-0.85	1	8506
10:26:19	14.10	14.15	14.15	-0.85	1	8505
10:26:08	14.10	14.15	14.15	-0.85	1	8504
10:26:06	14.10	14.15	14.15	-0.85	1	8503
10:25:51	14.10	14.15	14.10	-0.90	2	8502
10:25:49	14.10	14.15	14.15	-0.85	1	8500
10:24:56	14.10	14.15	14.10	-0.90	2	8499
10:24:39	14.10	14.15	14.10	-0.90	1	8497
10:23:56	14.10	14.15	14.10	-0.90	2	8496
10:23:44	14.10	14.15	14.15	-0.85	2	8494
10:23:36	14.10	14.15	14.15	-0.85	1	8492
10:23:35	14.10	14.15	14.10	-0.90	1	8491
10:22:37	14.10	14.15	14.10	-0.90	1	8490
10:22:31	14.10	14.15	14.10	-0.90	2	8489
10:21:52	14.10	14.15	14.10	-0.90	1	8487
10:21:43	14.10	14.15	14.10	-0.90	1	8486
10:21:37	14.10	14.15	14.10	-0.90	5	8485
10:21:33	14.10	14.15	14.10	-0.90	1	8480
10:21:19	14.10	14.15	14.10	-0.90	1	8479
10:20:54	14.10	14.15	14.10	-0.90	1	8478
10:20:39	14.10	14.15	14.10	-0.90	1	8477
10:20:28	14.10	14.20	14.10	-0.90	15	8476
10:19:39	14.05	14.15	14.15	-0.85	1	8461
10:19:37	14.10	14.15	14.10	-0.90	9	8460
10:19:36	14.15	14.25	14.15	-0.85	10	8451
10:19:36	14.10	14.15	14.25	-0.75	13	8441
10:19:36	14.10	14.15	14.20	-0.80	21	8428
10:19:36	14.10	14.15	14.15	-0.85	8	8407
10:19:24	14.05	14.10	14.10	-0.90	8	8399
10:19:18	14.05	14.10	14.10	-0.90	1	8391
10:19:16	14.05	14.10	14.10	-0.90	1	8390
10:19:12	14.05	14.10	14.05	-0.95	1	8389
10:19:11	14.00	14.05	14.05	-0.95	1	8388
10:19:11	14.05	14.10	14.05	-0.95	15	8387
10:19:10	14.10	14.15	14.10	-0.90	1	8372
10:19:02	14.10	14.15	14.10	-0.90	5	8371
10:19:01	14.10	14.15	14.10	-0.90	1	8366
10:19:01	14.05	14.10	14.10	-0.90	9	8365
10:18:52	14.10	14.15	14.10	-0.90	2	8356
10:18:52	14.10	14.15	14.10	-0.90	5	8354
10:18:51	14.05	14.10	14.10	-0.90	1	8349
10:18:51	14.10	14.15	14.10	-0.90	1	8348
10:18:47	14.05	14.10	14.10	-0.90	2	8347
10:18:36	14.05	14.10	14.10	-0.90	5	8345
10:18:23	14.05	14.10	14.10	-0.90	5	8340
10:18:12	14.05	14.10	14.10	-0.90	1	8335
10:18:04	14.05	14.15	14.15	-0.85	1	8334
10:17:54	14.10	14.15	14.10	-0.90	2	8333
10:17:54	14.05	14.15	14.15	-0.85	2	8331
10:17:53	14.10	14.15	14.10	-0.90	1	8329
10:17:45	14.05	14.10	14.10	-0.90	2	8328
10:17:45	14.10	14.15	14.10	-0.90	2	8326
10:17:41	14.10	14.15	14.15	-0.85	2	8324
10:17:33	14.05	14.15	14.15	-0.85	1	8322
10:17:31	14.05	14.10	14.15	-0.85	4	8321
10:17:31	14.05	14.10	14.10	-0.90	6	8317
10:17:22	14.10	14.15	14.10	-0.90	10	8311
10:17:19	14.05	14.10	14.15	-0.85	11	8301
10:17:19	14.05	14.10	14.10	-0.90	9	8290
10:17:19	14.05	14.10	14.10	-0.90	1	8281
10:16:58	14.05	14.10	14.05	-0.95	1	8280
10:16:52	14.05	14.10	14.05	-0.95	1	8279
10:16:47	14.05	14.10	14.10	-0.90	3	8278
10:16:35	14.05	14.10	14.10	-0.90	1	8275
10:16:31	14.05	14.10	14.05	-0.95	3	8274
10:16:23	14.05	14.10	14.05	-0.95	1	8271
10:15:51	14.05	14.10	14.05	-0.95	1	8270
10:15:32	14.05	14.10	14.05	-0.95	3	8269
10:15:20	14.05	14.10	14.05	-0.95	7	8266
10:15:01	14.00	14.05	14.05	-0.95	1	8259
10:14:58	14.00	14.05	14.05	-0.95	2	8258
10:14:54	14.00	14.05	14.00	-1.00	1	8256
10:14:52	14.00	14.05	14.05	-0.95	1	8255
10:14:52	14.00	14.05	14.05	-0.95	1	8254
10:14:50	14.00	14.05	14.05	-0.95	1	8253
10:14:37	14.05	14.10	14.05	-0.95	2	8252
10:14:20	14.00	14.05	14.05	-0.95	6	8250
10:14:20	14.00	14.05	14.05	-0.95	3	8244
10:14:20	14.00	14.05	14.05	-0.95	10	8241
10:14:20	14.00	14.05	14.05	-0.95	1	8231
10:14:19	14.00	14.05	14.05	-0.95	1	8230
10:14:19	14.00	14.05	14.05	-0.95	1	8229
10:14:19	14.00	14.05	14.05	-0.95	1	8228
10:14:17	14.00	14.05	14.05	-0.95	1	8227
10:14:14	14.00	14.05	14.05	-0.95	10	8226
10:13:46	14.00	14.05	14.00	-1.00	6	8216
10:13:28	14.00	14.05	13.95	-1.05	2	8210
10:13:28	14.00	14.05	14.00	-1.00	3	8208
10:13:10	14.00	14.05	14.00	-1.00	3	8205
10:13:01	14.00	14.05	14.00	-1.00	2	8202
10:12:50	13.95	14.00	14.00	-1.00	1	8200
10:12:46	13.95	14.00	14.00	-1.00	6	8199
10:12:39	13.95	14.00	14.00	-1.00	1	8193
10:12:36	13.95	14.00	14.00	-1.00	1	8192
10:12:33	13.95	14.00	14.00	-1.00	1	8191
10:12:28	13.95	14.00	14.00	-1.00	1	8190
10:12:17	13.95	14.00	14.00	-1.00	1	8189
10:12:16	13.95	14.00	14.00	-1.00	2	8188
10:12:11	13.95	14.00	14.00	-1.00	2	8186
10:12:08	13.95	14.00	14.00	-1.00	1	8184
10:12:06	13.95	14.00	14.00	-1.00	1	8183
10:11:49	13.95	14.00	14.00	-1.00	1	8182
10:11:49	13.95	14.00	14.00	-1.00	1	8181
10:11:42	13.95	14.00	14.00	-1.00	6	8180
10:11:41	13.95	14.00	14.00	-1.00	1	8174
10:11:34	13.95	14.00	14.00	-1.00	1	8173
10:11:27	13.95	14.00	14.00	-1.00	2	8172
10:11:13	13.95	14.00	13.95	-1.05	10	8170
10:11:13	13.95	14.00	14.00	-1.00	2	8160
10:10:54	13.95	14.00	13.95	-1.05	2	8158
10:10:52	13.95	14.00	14.00	-1.00	1	8156
10:10:49	13.95	14.00	14.00	-1.00	2	8155
10:10:28	13.95	14.00	14.00	-1.00	1	8153
10:10:26	13.95	14.00	13.95	-1.05	1	8152
10:09:44	13.95	14.00	13.95	-1.05	1	8151
10:09:42	13.95	14.00	14.00	-1.00	1	8150
10:09:37	13.90	13.95	13.95	-1.05	7	8149
10:09:12	13.90	13.95	13.95	-1.05	3	8142
10:09:09	13.95	14.00	13.95	-1.05	6	8139
10:09:09	13.95	14.00	13.95	-1.05	14	8133
10:08:34	13.90	13.95	13.95	-1.05	25	8119
10:08:34	13.90	13.95	13.95	-1.05	3	8094
10:08:31	13.90	13.95	13.95	-1.05	1	8091
10:08:26	13.90	13.95	13.95	-1.05	1	8090
10:08:26	13.90	13.95	13.95	-1.05	5	8089
10:08:20	13.90	13.95	13.95	-1.05	1	8084
10:08:20	13.90	13.95	13.95	-1.05	3	8083
10:08:12	13.90	13.95	13.95	-1.05	2	8080
10:08:07	13.90	13.95	13.95	-1.05	1	8078
10:07:50	13.90	13.95	13.95	-1.05	1	8077
10:07:45	13.90	13.95	13.95	-1.05	3	8076
10:07:40	13.90	13.95	13.95	-1.05	2	8073
10:07:15	13.90	13.95	13.95	-1.05	10	8071
10:07:09	13.90	13.95	13.95	-1.05	2	8061
10:07:06	13.90	13.95	13.95	-1.05	20	8059
10:07:04	13.90	13.95	13.95	-1.05	3	8039
10:06:49	13.90	13.95	13.95	-1.05	2	8036
10:06:28	13.90	13.95	13.95	-1.05	10	8034
10:06:24	13.90	13.95	13.95	-1.05	1	8024
10:06:13	13.90	13.95	13.95	-1.05	3	8023
10:06:05	13.90	13.95	13.95	-1.05	2	8020
10:05:51	13.90	13.95	13.95	-1.05	1	8018
10:05:50	13.90	13.95	13.95	-1.05	2	8017
10:05:48	13.90	13.95	13.95	-1.05	1	8015
10:05:36	13.90	13.95	13.95	-1.05	1	8014
10:05:23	13.90	13.95	13.90	-1.10	1	8013
10:05:21	13.85	13.90	13.90	-1.10	46	8012
10:05:21	13.85	13.90	13.90	-1.10	1	7966
10:05:13	13.85	13.90	13.90	-1.10	1	7965
10:04:16	13.80	13.85	13.85	-1.15	12	7964
10:04:16	13.80	13.85	13.85	-1.15	1	7952
10:00:49	13.80	13.90	13.80	-1.20	5	7951
10:00:33	13.85	13.90	13.85	-1.15	1	7946
10:00:16	13.85	13.90	13.85	-1.15	1	7945
10:00:08	13.85	13.90	13.85	-1.15	1	7944
10:00:08	13.80	13.85	13.85	-1.15	20	7943
09:59:42	13.80	13.85	13.80	-1.20	1	7923
09:59:38	13.80	13.85	13.80	-1.20	1	7922
09:59:26	13.80	13.85	13.80	-1.20	2	7921
09:59:25	13.80	13.85	13.85	-1.15	1	7919
09:59:12	13.80	13.90	13.80	-1.20	2	7918
09:59:10	13.80	13.90	13.90	-1.10	5	7916
09:59:09	13.85	13.90	13.85	-1.15	1	7911
09:59:06	13.80	13.90	13.80	-1.20	2	7910
09:59:04	13.80	13.90	13.80	-1.20	2	7908
09:59:04	13.85	13.90	13.85	-1.15	1	7906
09:59:03	13.80	13.90	13.80	-1.20	5	7905
09:59:02	13.80	13.85	13.85	-1.15	1	7900
09:59:01	13.85	13.90	13.85	-1.15	16	7899
09:58:53	13.85	13.90	13.90	-1.10	5	7883
09:58:21	13.85	13.90	13.85	-1.15	1	7878
09:58:21	13.85	13.90	13.85	-1.15	4	7877
09:57:40	13.80	13.85	13.85	-1.15	1	7873
09:57:26	13.80	13.85	13.85	-1.15	1	7872
09:56:50	13.80	13.85	13.85	-1.15	5	7871
09:56:46	13.80	13.85	13.85	-1.15	1	7866
09:56:07	13.85	13.90	13.85	-1.15	2	7865
09:56:01	13.80	13.85	13.85	-1.15	4	7863
09:56:01	13.80	13.85	13.85	-1.15	1	7859
09:55:43	13.85	13.90	13.85	-1.15	1	7858
09:55:24	13.85	13.90	13.85	-1.15	1	7857
09:55:24	13.85	13.90	13.85	-1.15	1	7856
09:55:22	13.80	13.85	13.85	-1.15	3	7855
09:55:22	13.80	13.85	13.85	-1.15	6	7852
09:55:19	13.85	13.90	13.85	-1.15	1	7846
09:55:17	13.80	13.85	13.85	-1.15	1	7845
09:55:16	13.80	13.85	13.80	-1.20	2	7844
09:55:14	13.80	13.85	13.85	-1.15	2	7842
09:55:02	13.85	13.90	13.85	-1.15	7	7840
09:55:02	13.85	13.90	13.85	-1.15	2	7833
09:54:37	13.80	13.85	13.85	-1.15	18	7831
09:54:37	13.80	13.85	13.85	-1.15	5	7813
09:54:35	13.80	13.85	13.80	-1.20	2	7808
09:54:32	13.80	13.85	13.85	-1.15	2	7806
09:54:27	13.80	13.85	13.85	-1.15	1	7804
09:54:23	13.80	13.85	13.85	-1.15	2	7803
09:54:23	13.80	13.85	13.80	-1.20	2	7801
09:54:21	13.80	13.85	13.85	-1.15	6	7799
09:54:02	13.80	13.85	13.85	-1.15	1	7793
09:53:48	13.80	13.85	13.85	-1.15	1	7792
09:53:42	13.80	13.85	13.85	-1.15	1	7791
09:53:32	13.80	13.85	13.85	-1.15	1	7790
09:53:30	13.80	13.85	13.85	-1.15	1	7789
09:52:53	13.75	13.80	13.80	-1.20	15	7788
09:52:53	13.75	13.80	13.80	-1.20	2	7773
09:51:10	13.70	13.75	13.75	-1.25	12	7771
09:51:07	13.70	13.75	13.75	-1.25	20	7759
09:50:36	13.70	13.75	13.75	-1.25	1	7739
09:50:07	13.70	13.75	13.70	-1.30	2	7738
09:50:02	13.70	13.75	13.70	-1.30	1	7736
09:49:57	13.65	13.75	13.65	-1.35	2	7735
09:49:56	13.65	13.70	13.70	-1.30	2	7733
09:49:53	13.65	13.75	13.75	-1.25	2	7731
09:49:44	13.70	13.75	13.70	-1.30	1	7729
09:49:41	13.65	13.75	13.65	-1.35	2	7728
09:49:38	13.65	13.75	13.65	-1.35	3	7726
09:49:38	13.70	13.75	13.70	-1.30	5	7723
09:49:37	13.70	13.75	13.70	-1.30	7	7718
09:49:37	13.70	13.75	13.70	-1.30	3	7711
09:49:35	13.70	13.75	13.70	-1.30	11	7708
09:49:34	13.70	13.75	13.75	-1.25	1	7697
09:49:34	13.70	13.75	13.70	-1.30	3	7696
09:49:32	13.70	13.75	13.70	-1.30	14	7693
09:49:32	13.70	13.75	13.70	-1.30	6	7679
09:49:32	13.75	13.80	13.75	-1.25	48	7673
09:49:07	13.75	13.80	13.75	-1.25	2	7625
09:49:06	13.75	13.80	13.80	-1.20	1	7623
09:48:49	13.75	13.80	13.80	-1.20	12	7622
09:48:27	13.75	13.80	13.75	-1.25	2	7610
09:48:24	13.75	13.80	13.75	-1.25	2	7608
09:48:24	13.75	13.80	13.80	-1.20	4	7606
09:48:24	13.75	13.80	13.75	-1.25	2	7602
09:48:23	13.75	13.80	13.80	-1.20	1	7600
09:48:20	13.75	13.80	13.80	-1.20	2	7599
09:48:20	13.75	13.80	13.80	-1.20	1	7597
09:48:03	13.75	13.80	13.80	-1.20	1	7596
09:47:47	13.75	13.80	13.80	-1.20	1	7595
09:47:42	13.75	13.80	13.80	-1.20	2	7594
09:47:18	13.75	13.80	13.80	-1.20	1	7592
09:46:52	13.75	13.80	13.80	-1.20	3	7591
09:46:37	13.75	13.80	13.75	-1.25	2	7588
09:46:35	13.75	13.80	13.75	-1.25	6	7586
09:46:26	13.75	13.80	13.80	-1.20	1	7580
09:46:19	13.75	13.80	13.80	-1.20	1	7579
09:46:02	13.75	13.80	13.80	-1.20	1	7578
09:45:48	13.70	13.80	13.80	-1.20	2	7577
09:45:38	13.70	13.75	13.80	-1.20	2	7575
09:45:38	13.70	13.75	13.75	-1.25	8	7573
09:45:37	13.70	13.75	13.75	-1.25	3	7565
09:45:34	13.70	13.75	13.75	-1.25	1	7562
09:45:29	13.70	13.75	13.75	-1.25	2	7561
09:45:27	13.70	13.75	13.75	-1.25	2	7559
09:45:15	13.70	13.75	13.75	-1.25	2	7557
09:45:06	13.70	13.75	13.70	-1.30	1	7555
09:44:54	13.70	13.75	13.75	-1.25	1	7554
09:44:47	13.70	13.75	13.75	-1.25	1	7553
09:44:35	13.70	13.75	13.70	-1.30	2	7552
09:44:34	13.70	13.75	13.75	-1.25	3	7550
09:44:30	13.65	13.75	13.75	-1.25	3	7547
09:44:30	13.70	13.75	13.70	-1.30	2	7544
09:44:23	13.70	13.75	13.70	-1.30	2	7542
09:44:22	13.65	13.75	13.65	-1.35	2	7540
09:44:22	13.70	13.75	13.70	-1.30	3	7538
09:44:20	13.65	13.70	13.75	-1.25	1	7535
09:44:20	13.65	13.70	13.70	-1.30	9	7534
09:44:19	13.65	13.75	13.75	-1.25	2	7525
09:44:15	13.70	13.75	13.70	-1.30	2	7523
09:44:15	13.65	13.70	13.70	-1.30	1	7521
09:44:13	13.65	13.70	13.70	-1.30	5	7520
09:44:04	13.65	13.70	13.70	-1.30	1	7515
09:44:04	13.65	13.70	13.70	-1.30	1	7514
09:44:02	13.65	13.70	13.70	-1.30	1	7513
09:43:58	13.65	13.70	13.70	-1.30	11	7512
09:43:56	13.65	13.70	13.70	-1.30	1	7501
09:43:55	13.65	13.70	13.70	-1.30	3	7500
09:43:47	13.65	13.70	13.70	-1.30	1	7497
09:43:37	13.65	13.70	13.70	-1.30	10	7496
09:43:23	13.65	13.70	13.70	-1.30	2	7486
09:43:16	13.65	13.70	13.70	-1.30	5	7484
09:43:13	13.65	13.70	13.70	-1.30	2	7479
09:43:10	13.65	13.70	13.70	-1.30	1	7477
09:43:08	13.65	13.70	13.70	-1.30	2	7476
09:43:08	13.65	13.70	13.70	-1.30	5	7474
09:43:03	13.65	13.70	13.70	-1.30	1	7469
09:42:46	13.65	13.70	13.70	-1.30	5	7468
09:42:42	13.65	13.70	13.70	-1.30	1	7463
09:42:35	13.65	13.70	13.70	-1.30	9	7462
09:42:21	13.65	13.70	13.70	-1.30	2	7453
09:42:20	13.70	13.75	13.70	-1.30	23	7451
09:42:20	13.70	13.75	13.70	-1.30	1	7428
09:42:04	13.70	13.75	13.75	-1.25	20	7427
09:41:37	13.70	13.75	13.75	-1.25	2	7407
09:41:36	13.70	13.75	13.75	-1.25	3	7405
09:41:32	13.70	13.75	13.75	-1.25	1	7402
09:41:14	13.65	13.70	13.70	-1.30	1	7401
09:41:09	13.65	13.70	13.70	-1.30	3	7400
09:41:02	13.65	13.70	13.70	-1.30	1	7397
09:40:57	13.65	13.70	13.70	-1.30	1	7396
09:40:44	13.65	13.70	13.70	-1.30	2	7395
09:40:42	13.65	13.70	13.70	-1.30	1	7393
09:40:42	13.65	13.70	13.70	-1.30	5	7392
09:40:14	13.65	13.70	13.70	-1.30	1	7387
09:40:13	13.65	13.70	13.65	-1.35	4	7386
09:39:54	13.65	13.70	13.70	-1.30	1	7382
09:39:49	13.65	13.70	13.65	-1.35	1	7381
09:39:47	13.65	13.70	13.70	-1.30	1	7380
09:39:38	13.65	13.70	13.65	-1.35	4	7379
09:39:37	13.65	13.70	13.70	-1.30	2	7375
09:39:33	13.65	13.70	13.70	-1.30	2	7373
09:39:11	13.65	13.70	13.70	-1.30	1	7371
09:39:09	13.65	13.70	13.70	-1.30	2	7370
09:38:49	13.65	13.70	13.70	-1.30	5	7368
09:38:48	13.65	13.70	13.65	-1.35	1	7363
09:38:41	13.65	13.70	13.70	-1.30	7	7362
09:38:33	13.65	13.70	13.70	-1.30	1	7355
09:38:31	13.65	13.70	13.65	-1.35	1	7354
09:38:20	13.65	13.70	13.70	-1.30	1	7353
09:38:12	13.65	13.70	13.65	-1.35	4	7352
09:37:59	13.65	13.70	13.70	-1.30	1	7348
09:37:55	13.65	13.70	13.70	-1.30	2	7347
09:37:47	13.65	13.70	13.70	-1.30	1	7345
09:37:42	13.65	13.70	13.65	-1.35	1	7344
09:37:29	13.65	13.70	13.65	-1.35	5	7343
09:37:28	13.65	13.70	13.70	-1.30	1	7338
09:37:19	13.65	13.70	13.65	-1.35	2	7337
09:37:19	13.70	13.75	13.70	-1.30	1	7335
09:37:14	13.70	13.75	13.70	-1.30	5	7334
09:37:14	13.70	13.75	13.70	-1.30	5	7329
09:37:14	13.70	13.75	13.70	-1.30	1	7324
09:37:14	13.70	13.75	13.70	-1.30	1	7323
09:37:14	13.65	13.70	13.70	-1.30	15	7322
09:37:01	13.65	13.70	13.70	-1.30	2	7307
09:37:01	13.65	13.70	13.65	-1.35	1	7305
09:36:57	13.65	13.70	13.70	-1.30	1	7304
09:36:50	13.65	13.70	13.70	-1.30	1	7303
09:36:45	13.65	13.70	13.70	-1.30	5	7302
09:36:38	13.65	13.70	13.70	-1.30	1	7297
09:36:32	13.65	13.70	13.70	-1.30	3	7296
09:36:32	13.65	13.70	13.70	-1.30	3	7293
09:36:09	13.65	13.70	13.70	-1.30	2	7290
09:36:08	13.65	13.70	13.70	-1.30	5	7288
09:35:58	13.70	13.75	13.70	-1.30	1	7283
09:35:55	13.65	13.70	13.70	-1.30	2	7282
09:35:50	13.65	13.70	13.70	-1.30	1	7280
09:35:46	13.65	13.70	13.70	-1.30	2	7279
09:35:44	13.65	13.70	13.70	-1.30	3	7277
09:35:44	13.65	13.70	13.70	-1.30	1	7274
09:35:42	13.65	13.70	13.70	-1.30	1	7273
09:35:39	13.65	13.70	13.70	-1.30	1	7272
09:35:38	13.65	13.70	13.70	-1.30	2	7271
09:35:22	13.65	13.70	13.70	-1.30	1	7269
09:34:53	13.65	13.70	13.65	-1.35	2	7268
09:34:39	13.60	13.70	13.70	-1.30	1	7266
09:34:26	13.60	13.65	13.65	-1.35	4	7265
09:34:26	13.60	13.65	13.65	-1.35	10	7261
09:34:22	13.60	13.65	13.60	-1.40	1	7251
09:34:22	13.60	13.65	13.60	-1.40	1	7250
09:34:21	13.60	13.65	13.65	-1.35	1	7249
09:34:12	13.65	13.70	13.65	-1.35	1	7248
09:34:11	13.60	13.70	13.60	-1.40	2	7247
09:34:05	13.60	13.70	13.70	-1.30	5	7245
09:33:59	13.60	13.70	13.60	-1.40	2	7240
09:33:57	13.60	13.65	13.65	-1.35	10	7238
09:33:39	13.65	13.70	13.65	-1.35	2	7228
09:33:39	13.65	13.75	13.65	-1.35	2	7226
09:33:37	13.65	13.75	13.65	-1.35	7	7224
09:33:36	13.65	13.75	13.75	-1.25	1	7217
09:33:36	13.65	13.75	13.75	-1.25	1	7216
09:33:35	13.70	13.80	13.70	-1.30	26	7215
09:33:35	13.75	13.80	13.75	-1.25	16	7189
09:33:35	13.75	13.80	13.75	-1.25	2	7173
09:33:28	13.75	13.80	13.80	-1.20	1	7171
09:33:19	13.75	13.80	13.80	-1.20	2	7170
09:33:14	13.75	13.80	13.80	-1.20	1	7168
09:32:59	13.75	13.80	13.80	-1.20	1	7167
09:32:53	13.75	13.80	13.80	-1.20	1	7166
09:32:53	13.75	13.80	13.80	-1.20	1	7165
09:32:51	13.75	13.80	13.80	-1.20	3	7164
09:31:53	13.75	13.85	13.85	-1.15	5	7161
09:31:48	13.75	13.85	13.75	-1.25	5	7156
09:31:34	13.75	13.80	13.80	-1.20	1	7151
09:31:11	13.75	13.80	13.80	-1.20	14	7150
09:31:09	13.75	13.80	13.75	-1.25	1	7136
09:31:03	13.70	13.75	13.75	-1.25	7	7135
09:30:58	13.70	13.75	13.75	-1.25	2	7128
09:30:57	13.70	13.75	13.75	-1.25	1	7126
09:30:53	13.70	13.75	13.75	-1.25	1	7125
09:30:49	13.70	13.75	13.75	-1.25	1	7124
09:30:44	13.70	13.75	13.75	-1.25	1	7123
09:30:11	13.65	13.70	13.70	-1.30	22	7122
09:29:58	13.60	13.70	13.70	-1.30	4	7100
09:29:57	13.65	13.70	13.65	-1.35	1	7096
09:29:57	13.65	13.70	13.65	-1.35	1	7095
09:29:52	13.65	13.70	13.65	-1.35	1	7094
09:29:52	13.60	13.65	13.65	-1.35	6	7093
09:29:52	13.60	13.65	13.65	-1.35	5	7087
09:29:46	13.65	13.70	13.65	-1.35	1	7082
09:29:34	13.60	13.65	13.70	-1.30	1	7081
09:29:34	13.60	13.65	13.65	-1.35	1	7080
09:29:34	13.65	13.70	13.65	-1.35	9	7079
09:29:06	13.60	13.65	13.65	-1.35	21	7070
09:29:06	13.60	13.65	13.65	-1.35	1	7049
09:28:55	13.60	13.65	13.60	-1.40	1	7048
09:28:51	13.60	13.65	13.60	-1.40	1	7047
09:28:44	13.60	13.65	13.65	-1.35	1	7046
09:28:43	13.60	13.65	13.60	-1.40	1	7045
09:28:42	13.60	13.65	13.60	-1.40	2	7044
09:28:40	13.60	13.65	13.60	-1.40	1	7042
09:28:37	13.60	13.65	13.65	-1.35	1	7041
09:28:34	13.65	13.70	13.65	-1.35	2	7040
09:28:18	13.60	13.65	13.65	-1.35	6	7038
09:28:18	13.65	13.70	13.65	-1.35	4	7032
09:28:17	13.65	13.70	13.65	-1.35	1	7028
09:28:13	13.65	13.70	13.65	-1.35	1	7027
09:28:10	13.65	13.70	13.65	-1.35	1	7026
09:27:58	13.65	13.70	13.65	-1.35	7	7025
09:27:57	13.65	13.70	13.65	-1.35	1	7018
09:27:52	13.65	13.70	13.65	-1.35	1	7017
09:27:47	13.65	13.70	13.70	-1.30	6	7016
09:27:47	13.65	13.70	13.70	-1.30	5	7010
09:27:31	13.60	13.65	13.65	-1.35	3	7005
09:27:31	13.65	13.70	13.65	-1.35	7	7002
09:27:30	13.60	13.65	13.65	-1.35	1	6995
09:27:30	13.60	13.65	13.65	-1.35	17	6994
09:27:30	13.60	13.65	13.65	-1.35	2	6977
09:27:19	13.60	13.65	13.65	-1.35	10	6975
09:27:17	13.65	13.70	13.60	-1.40	33	6965
09:27:17	13.65	13.70	13.65	-1.35	7	6932
09:27:14	13.65	13.70	13.65	-1.35	1	6925
09:26:57	13.60	13.65	13.65	-1.35	8	6924
09:26:57	13.65	13.70	13.65	-1.35	2	6916
09:26:57	13.60	13.65	13.65	-1.35	1	6914
09:26:51	13.60	13.65	13.65	-1.35	10	6913
09:26:49	13.60	13.65	13.65	-1.35	10	6903
09:26:48	13.60	13.65	13.65	-1.35	10	6893
09:26:47	13.60	13.65	13.65	-1.35	1	6883
09:26:47	13.60	13.65	13.65	-1.35	11	6882
09:26:46	13.60	13.65	13.60	-1.40	5	6871
09:26:37	13.60	13.70	13.60	-1.40	2	6866
09:26:28	13.65	13.70	13.65	-1.35	2	6864
09:26:28	13.60	13.65	13.65	-1.35	2	6862
09:26:28	13.60	13.65	13.60	-1.40	35	6860
09:26:28	13.60	13.65	13.60	-1.40	64	6825
09:26:17	13.60	13.65	13.65	-1.35	1	6761
09:26:16	13.65	13.70	13.65	-1.35	2	6760
09:26:13	13.65	13.75	13.65	-1.35	6	6758
09:26:12	13.70	13.75	13.70	-1.30	2	6752
09:26:02	13.65	13.75	13.65	-1.35	20	6750
09:25:35	13.65	13.70	13.70	-1.30	20	6730
09:25:35	13.60	13.70	13.70	-1.30	2	6710
09:25:29	13.60	13.65	13.65	-1.35	1	6708
09:25:20	13.60	13.65	13.65	-1.35	3	6707
09:25:20	13.65	13.70	13.65	-1.35	7	6704
09:25:19	13.60	13.65	13.65	-1.35	11	6697
09:25:18	13.60	13.65	13.65	-1.35	2	6686
09:25:18	13.60	13.70	13.60	-1.40	61	6684
09:25:18	13.60	13.70	13.60	-1.40	33	6623
09:25:13	13.60	13.65	13.65	-1.35	3	6590
09:25:13	13.65	13.70	13.65	-1.35	7	6587
09:25:12	13.65	13.70	13.65	-1.35	1	6580
09:25:12	13.65	13.70	13.70	-1.30	1	6579
09:24:47	13.65	13.70	13.70	-1.30	2	6578
09:24:47	13.60	13.65	13.65	-1.35	10	6576
09:24:45	13.60	13.65	13.65	-1.35	9	6566
09:24:43	13.60	13.70	13.60	-1.40	1	6557
09:24:27	13.65	13.70	13.65	-1.35	5	6556
09:24:19	13.65	13.80	13.65	-1.35	1	6551
09:24:16	13.65	13.75	13.65	-1.35	1	6550
09:24:16	13.65	13.70	13.70	-1.30	15	6549
09:24:16	13.60	13.65	13.65	-1.35	10	6534
09:24:14	13.60	13.65	13.60	-1.40	1	6524
09:24:08	13.60	13.65	13.65	-1.35	1	6523
09:24:03	13.60	13.65	13.65	-1.35	1	6522
09:23:58	13.60	13.65	13.65	-1.35	10	6521
09:23:55	13.60	13.70	13.55	-1.45	52	6511
09:23:55	13.60	13.70	13.60	-1.40	9	6459
09:23:55	13.65	13.70	13.55	-1.45	3	6450
09:23:55	13.65	13.70	13.60	-1.40	20	6447
09:23:55	13.65	13.70	13.65	-1.35	10	6427
09:23:44	13.60	13.65	13.65	-1.35	11	6417
09:23:44	13.60	13.65	13.60	-1.40	30	6406
09:23:31	13.60	13.65	13.65	-1.35	1	6376
09:23:28	13.60	13.65	13.65	-1.35	1	6375
09:23:19	13.60	13.65	13.65	-1.35	3	6374
09:23:19	13.65	13.70	13.65	-1.35	7	6371
09:23:17	13.60	13.65	13.65	-1.35	3	6364
09:23:17	13.60	13.65	13.65	-1.35	1	6361
09:22:50	13.65	13.70	13.65	-1.35	16	6360
09:22:50	13.65	13.70	13.65	-1.35	3	6344
09:22:50	13.65	13.70	13.65	-1.35	1	6341
09:22:49	13.60	13.70	13.60	-1.40	61	6340
09:22:49	13.60	13.65	13.65	-1.35	1	6279
09:22:49	13.60	13.70	13.70	-1.30	2	6278
09:22:49	13.65	13.70	13.60	-1.40	2	6276
09:22:49	13.65	13.70	13.65	-1.35	31	6274
09:22:45	13.65	13.70	13.65	-1.35	1	6243
09:22:44	13.65	13.70	13.65	-1.35	2	6242
09:22:41	13.65	13.70	13.65	-1.35	1	6240
09:22:37	13.65	13.70	13.65	-1.35	1	6239
09:22:34	13.65	13.70	13.70	-1.30	1	6238
09:22:30	13.65	13.70	13.65	-1.35	1	6237
09:22:19	13.70	13.75	13.70	-1.30	39	6236
09:22:15	13.70	13.75	13.70	-1.30	1	6197
09:22:14	13.70	13.75	13.70	-1.30	10	6196
09:22:11	13.70	13.75	13.70	-1.30	1	6186
09:22:06	13.70	13.75	13.75	-1.25	2	6185
09:22:04	13.70	13.75	13.70	-1.30	1	6183
09:22:01	13.70	13.75	13.70	-1.30	3	6182
09:22:00	13.70	13.75	13.75	-1.25	2	6179
09:22:00	13.70	13.75	13.70	-1.30	1	6177
09:21:53	13.70	13.75	13.75	-1.25	3	6176
09:21:45	13.70	13.75	13.70	-1.30	1	6173
09:21:33	13.70	13.75	13.75	-1.25	8	6172
09:21:33	13.75	13.80	13.70	-1.30	22	6164
09:21:33	13.75	13.80	13.75	-1.25	39	6142
09:21:33	13.80	13.85	13.80	-1.20	6	6103
09:21:33	13.80	13.85	13.80	-1.20	1	6097
09:21:33	13.80	13.85	13.80	-1.20	4	6096
09:21:33	13.80	13.85	13.80	-1.20	33	6092
09:21:30	13.80	13.85	13.80	-1.20	1	6059
09:21:15	13.80	13.90	13.80	-1.20	1	6058
09:21:13	13.80	13.85	13.85	-1.15	1	6057
09:21:13	13.80	13.85	13.85	-1.15	1	6056
09:21:12	13.80	13.85	13.85	-1.15	2	6055
09:21:03	13.80	13.85	13.85	-1.15	5	6053
09:21:03	13.80	13.85	13.85	-1.15	1	6048
09:21:00	13.80	13.85	13.80	-1.20	1	6047
09:20:54	13.85	13.90	13.85	-1.15	8	6046
09:20:46	13.80	13.85	13.85	-1.15	5	6038
09:20:45	13.80	13.85	13.80	-1.20	1	6033
09:20:30	13.80	13.90	13.80	-1.20	1	6032
09:20:25	13.80	13.90	13.90	-1.10	1	6031
09:20:15	13.80	13.90	13.80	-1.20	1	6030
09:20:11	13.80	13.85	13.85	-1.15	1	6029
09:20:11	13.80	13.85	13.85	-1.15	1	6028
09:20:08	13.75	13.80	13.80	-1.20	45	6027
09:20:08	13.75	13.80	13.80	-1.20	10	5982
09:20:00	13.75	13.80	13.80	-1.20	1	5972
09:20:00	13.75	13.80	13.75	-1.25	1	5971
09:19:57	13.75	13.80	13.80	-1.20	10	5970
09:19:53	13.75	13.80	13.80	-1.20	1	5960
09:19:52	13.75	13.80	13.80	-1.20	1	5959
09:19:46	13.75	13.80	13.80	-1.20	10	5958
09:19:45	13.75	13.80	13.80	-1.20	5	5948
09:19:45	13.75	13.80	13.75	-1.25	1	5943
09:19:42	13.75	13.80	13.75	-1.25	1	5942
09:19:30	13.75	13.80	13.75	-1.25	1	5941
09:19:26	13.75	13.80	13.75	-1.25	2	5940
09:19:22	13.75	13.80	13.80	-1.20	5	5938
09:19:19	13.75	13.80	13.75	-1.25	1	5933
09:19:15	13.75	13.80	13.75	-1.25	1	5932
09:19:13	13.75	13.80	13.80	-1.20	10	5931
09:19:13	13.75	13.80	13.80	-1.20	1	5921
09:19:00	13.75	13.80	13.75	-1.25	1	5920
09:18:45	13.75	13.80	13.75	-1.25	1	5919
09:18:38	13.75	13.80	13.80	-1.20	2	5918
09:18:38	13.75	13.80	13.80	-1.20	2	5916
09:18:37	13.75	13.80	13.75	-1.25	2	5914
09:18:30	13.75	13.80	13.75	-1.25	1	5912
09:18:23	13.75	13.80	13.75	-1.25	1	5911
09:18:18	13.75	13.80	13.75	-1.25	1	5910
09:18:15	13.75	13.80	13.75	-1.25	1	5909
09:18:14	13.75	13.80	13.80	-1.20	1	5908
09:18:13	13.75	13.80	13.80	-1.20	1	5907
09:18:00	13.75	13.80	13.75	-1.25	1	5906
09:17:59	13.75	13.80	13.80	-1.20	1	5905
09:17:53	13.75	13.80	13.80	-1.20	1	5904
09:17:52	13.75	13.80	13.75	-1.25	1	5903
09:17:48	13.75	13.80	13.80	-1.20	2	5902
09:17:45	13.75	13.80	13.75	-1.25	1	5900
09:17:32	13.75	13.80	13.75	-1.25	1	5899
09:17:30	13.75	13.80	13.75	-1.25	1	5898
09:17:22	13.70	13.75	13.75	-1.25	1	5897
09:17:20	13.70	13.75	13.75	-1.25	5	5896
09:17:17	13.70	13.75	13.75	-1.25	2	5891
09:17:15	13.70	13.75	13.70	-1.30	1	5889
09:17:13	13.70	13.75	13.75	-1.25	2	5888
09:17:11	13.70	13.75	13.75	-1.25	1	5886
09:17:09	13.70	13.75	13.75	-1.25	1	5885
09:17:08	13.75	13.80	13.75	-1.25	1	5884
09:17:08	13.70	13.75	13.75	-1.25	1	5883
09:17:02	13.70	13.80	13.80	-1.20	1	5882
09:17:00	13.70	13.80	13.70	-1.30	1	5881
09:16:57	13.70	13.75	13.80	-1.20	10	5880
09:16:57	13.70	13.75	13.75	-1.25	8	5870
09:16:53	13.70	13.75	13.70	-1.30	3	5862
09:16:51	13.70	13.75	13.70	-1.30	1	5859
09:16:47	13.75	13.80	13.75	-1.25	6	5858
09:16:47	13.75	13.80	13.75	-1.25	27	5852
09:16:47	13.65	13.75	13.75	-1.25	27	5825
09:16:46	13.75	13.80	13.75	-1.25	1	5798
09:16:46	13.65	13.75	13.75	-1.25	24	5797
09:16:45	13.70	13.75	13.70	-1.30	1	5773
09:16:39	13.70	13.75	13.70	-1.30	1	5772
09:16:30	13.65	13.75	13.65	-1.35	1	5771
09:16:18	13.65	13.70	13.70	-1.30	1	5770
09:16:18	13.65	13.70	13.70	-1.30	30	5769
09:16:15	13.65	13.70	13.65	-1.35	1	5739
09:16:14	13.65	13.70	13.70	-1.30	2	5738
09:16:13	13.65	13.70	13.65	-1.35	1	5736
09:16:10	13.65	13.70	13.65	-1.35	10	5735
09:16:09	13.65	13.70	13.65	-1.35	1	5725
09:16:05	13.65	13.70	13.65	-1.35	2	5724
09:16:04	13.65	13.70	13.65	-1.35	1	5722
09:16:00	13.65	13.70	13.65	-1.35	1	5721
09:15:45	13.65	13.70	13.65	-1.35	1	5720
09:15:30	13.65	13.70	13.65	-1.35	1	5719
09:15:17	13.65	13.70	13.70	-1.30	2	5718
09:15:15	13.65	13.70	13.65	-1.35	1	5716
09:15:14	13.65	13.70	13.70	-1.30	1	5715
09:15:08	13.65	13.70	13.70	-1.30	2	5714
09:15:00	13.65	13.70	13.65	-1.35	1	5712
09:14:51	13.65	13.70	13.70	-1.30	1	5711
09:14:45	13.65	13.70	13.65	-1.35	1	5710
09:14:38	13.60	13.65	13.65	-1.35	9	5709
09:14:38	13.60	13.65	13.65	-1.35	2	5700
09:14:34	13.60	13.65	13.65	-1.35	2	5698
09:14:34	13.65	13.70	13.65	-1.35	19	5696
09:14:30	13.65	13.70	13.65	-1.35	1	5677
09:14:23	13.65	13.70	13.70	-1.30	1	5676
09:14:17	13.60	13.65	13.65	-1.35	1	5675
09:14:16	13.60	13.65	13.65	-1.35	2	5674
09:14:15	13.60	13.65	13.60	-1.40	1	5672
09:14:15	13.60	13.65	13.60	-1.40	2	5671
09:14:13	13.60	13.65	13.65	-1.35	1	5669
09:14:12	13.60	13.65	13.65	-1.35	2	5668
09:14:08	13.60	13.65	13.65	-1.35	1	5666
09:14:04	13.60	13.65	13.65	-1.35	2	5665
09:14:01	13.60	13.65	13.65	-1.35	2	5663
09:14:01	13.60	13.65	13.60	-1.40	20	5661
09:14:00	13.60	13.65	13.65	-1.35	10	5641
09:14:00	13.60	13.65	13.60	-1.40	1	5631
09:13:59	13.60	13.65	13.65	-1.35	1	5630
09:13:55	13.60	13.65	13.65	-1.35	1	5629
09:13:53	13.60	13.65	13.65	-1.35	1	5628
09:13:50	13.60	13.65	13.60	-1.40	1	5627
09:13:45	13.60	13.65	13.60	-1.40	1	5626
09:13:31	13.60	13.65	13.60	-1.40	1	5625
09:13:30	13.60	13.65	13.60	-1.40	1	5624
09:13:29	13.60	13.65	13.65	-1.35	1	5623
09:13:23	13.60	13.65	13.60	-1.40	2	5622
09:13:16	13.60	13.65	13.60	-1.40	1	5620
09:13:15	13.60	13.65	13.60	-1.40	1	5619
09:13:12	13.60	13.65	13.60	-1.40	1	5618
09:13:11	13.60	13.65	13.65	-1.35	1	5617
09:13:11	13.60	13.65	13.60	-1.40	1	5616
09:13:02	13.60	13.65	13.60	-1.40	5	5615
09:13:02	13.60	13.65	13.60	-1.40	2	5610
09:13:00	13.60	13.65	13.65	-1.35	1	5608
09:13:00	13.60	13.65	13.60	-1.40	1	5607
09:12:59	13.60	13.65	13.65	-1.35	1	5606
09:12:57	13.60	13.65	13.60	-1.40	1	5605
09:12:50	13.60	13.65	13.65	-1.35	1	5604
09:12:50	13.60	13.65	13.60	-1.40	1	5603
09:12:45	13.60	13.65	13.60	-1.40	1	5602
09:12:44	13.60	13.65	13.65	-1.35	6	5601
09:12:43	13.60	13.65	13.65	-1.35	1	5595
09:12:37	13.55	13.60	13.60	-1.40	17	5594
09:12:33	13.55	13.60	13.55	-1.45	1	5577
09:12:30	13.55	13.60	13.55	-1.45	1	5576
09:12:26	13.55	13.60	13.60	-1.40	1	5575
09:12:23	13.55	13.60	13.60	-1.40	18	5574
09:12:20	13.55	13.60	13.60	-1.40	1	5556
09:12:15	13.55	13.60	13.55	-1.45	1	5555
09:12:14	13.55	13.60	13.55	-1.45	1	5554
09:12:13	13.55	13.60	13.55	-1.45	10	5553
09:12:06	13.55	13.60	13.55	-1.45	4	5543
09:12:06	13.50	13.55	13.55	-1.45	8	5539
09:12:06	13.55	13.60	13.55	-1.45	2	5531
09:12:03	13.50	13.60	13.50	-1.50	2	5529
09:12:03	13.50	13.60	13.50	-1.50	1	5527
09:12:02	13.50	13.55	13.55	-1.45	3	5526
09:12:01	13.50	13.55	13.55	-1.45	3	5523
09:12:00	13.50	13.55	13.55	-1.45	1	5520
09:12:00	13.50	13.55	13.50	-1.50	1	5519
09:11:56	13.50	13.55	13.55	-1.45	2	5518
09:11:56	13.50	13.55	13.55	-1.45	2	5516
09:11:54	13.50	13.55	13.55	-1.45	1	5514
09:11:53	13.50	13.55	13.55	-1.45	1	5513
09:11:51	13.50	13.55	13.55	-1.45	2	5512
09:11:50	13.55	13.60	13.55	-1.45	10	5510
09:11:49	13.55	13.60	13.55	-1.45	10	5500
09:11:49	13.50	13.55	13.55	-1.45	10	5490
09:11:46	13.50	13.55	13.55	-1.45	9	5480
09:11:45	13.50	13.55	13.50	-1.50	1	5471
09:11:45	13.50	13.55	13.50	-1.50	1	5470
09:11:44	13.50	13.55	13.50	-1.50	6	5469
09:11:44	13.50	13.55	13.50	-1.50	34	5463
09:11:44	13.50	13.55	13.55	-1.45	1	5429
09:11:43	13.55	13.60	13.55	-1.45	1	5428
09:11:33	13.50	13.55	13.55	-1.45	9	5427
09:11:33	13.55	13.60	13.55	-1.45	1	5418
09:11:33	13.55	13.60	13.60	-1.40	4	5417
09:11:32	13.55	13.60	13.55	-1.45	1	5413
09:11:30	13.55	13.60	13.55	-1.45	2	5412
09:11:30	13.55	13.60	13.55	-1.45	1	5410
09:11:24	13.55	13.60	13.55	-1.45	1	5409
09:11:22	13.50	13.60	13.50	-1.50	6	5408
09:11:20	13.55	13.65	13.50	-1.50	56	5402
09:11:20	13.55	13.65	13.55	-1.45	2	5346
09:11:20	13.55	13.60	13.60	-1.40	2	5344
09:11:19	13.60	13.65	13.60	-1.40	8	5342
09:11:18	13.60	13.65	13.60	-1.40	10	5334
09:11:17	13.60	13.65	13.65	-1.35	5	5324
09:11:17	13.55	13.60	13.60	-1.40	34	5319
09:11:16	13.55	13.65	13.50	-1.50	1	5285
09:11:16	13.55	13.65	13.55	-1.45	5	5284
09:11:16	13.55	13.65	13.65	-1.35	1	5279
09:11:15	13.55	13.60	13.55	-1.45	1	5278
09:11:14	13.60	13.65	13.50	-1.50	59	5277
09:11:14	13.60	13.65	13.55	-1.45	20	5218
09:11:14	13.60	13.65	13.60	-1.40	1	5198
09:11:14	13.60	13.65	13.60	-1.40	1	5197
09:11:12	13.55	13.60	13.60	-1.40	8	5196
09:11:12	13.55	13.60	13.60	-1.40	1	5188
09:11:12	13.55	13.60	13.60	-1.40	1	5187
09:11:12	13.55	13.70	13.55	-1.45	2	5186
09:11:12	13.55	13.60	13.60	-1.40	9	5184
09:11:12	13.55	13.60	13.60	-1.40	1	5175
09:11:09	13.55	13.60	13.60	-1.40	10	5174
09:11:08	13.55	13.65	13.65	-1.35	3	5164
09:11:07	13.55	13.60	13.65	-1.35	6	5161
09:11:07	13.55	13.60	13.60	-1.40	14	5155
09:11:07	13.55	13.60	13.55	-1.45	1	5141
09:11:06	13.55	13.60	13.55	-1.45	3	5140
09:11:05	13.55	13.60	13.60	-1.40	2	5137
09:11:04	13.55	13.60	13.55	-1.45	1	5135
09:11:04	13.55	13.60	13.55	-1.45	1	5134
09:11:00	13.55	13.60	13.55	-1.45	2	5133
09:11:00	13.55	13.60	13.55	-1.45	1	5131
09:11:00	13.50	13.60	13.50	-1.50	1	5130
09:10:59	13.60	13.65	13.60	-1.40	3	5129
09:10:59	13.60	13.65	13.65	-1.35	1	5126
09:10:59	13.55	13.60	13.60	-1.40	12	5125
09:10:59	13.50	13.60	13.50	-1.50	13	5113
09:10:59	13.55	13.60	13.50	-1.50	1	5100
09:10:59	13.55	13.60	13.55	-1.45	3	5099
09:10:59	13.55	13.60	13.55	-1.45	1	5096
09:10:57	13.55	13.60	13.60	-1.40	1	5095
09:10:56	13.55	13.60	13.60	-1.40	2	5094
09:10:56	13.55	13.65	13.65	-1.35	8	5092
09:10:55	13.50	13.65	13.50	-1.50	3	5084
09:10:55	13.55	13.65	13.55	-1.45	1	5081
09:10:55	13.55	13.65	13.55	-1.45	6	5080
09:10:55	13.60	13.65	13.60	-1.40	1	5074
09:10:55	13.60	13.65	13.50	-1.50	77	5073
09:10:55	13.60	13.65	13.55	-1.45	37	4996
09:10:55	13.60	13.65	13.60	-1.40	1	4959
09:10:55	13.60	13.65	13.55	-1.45	13	4958
09:10:55	13.60	13.65	13.60	-1.40	2	4945
09:10:54	13.60	13.70	13.60	-1.40	98	4943
09:10:53	13.60	13.70	13.60	-1.40	15	4845
09:10:53	13.60	13.65	13.60	-1.40	1	4830
09:10:53	13.60	13.70	13.60	-1.40	20	4829
09:10:52	13.60	13.65	13.65	-1.35	2	4809
09:10:52	13.60	13.65	13.65	-1.35	37	4807
09:10:49	13.60	13.65	13.65	-1.35	1	4770
09:10:48	13.60	13.65	13.60	-1.40	2	4769
09:10:48	13.60	13.65	13.60	-1.40	2	4767
09:10:48	13.60	13.65	13.60	-1.40	1	4765
09:10:46	13.60	13.65	13.65	-1.35	1	4764
09:10:45	13.60	13.65	13.60	-1.40	1	4763
09:10:45	13.65	13.70	13.60	-1.40	1	4762
09:10:41	13.60	13.65	13.60	-1.40	2	4761
09:10:41	13.60	13.65	13.65	-1.35	9	4759
09:10:41	13.60	13.65	13.60	-1.40	15	4750
09:10:41	13.60	13.65	13.65	-1.35	1	4735
09:10:40	13.60	13.65	13.65	-1.35	5	4734
09:10:40	13.60	13.65	13.65	-1.35	5	4729
09:10:37	13.60	13.65	13.65	-1.35	4	4724
09:10:37	13.65	13.70	13.65	-1.35	6	4720
09:10:36	13.65	13.70	13.65	-1.35	3	4714
09:10:31	13.65	13.70	13.70	-1.30	5	4711
09:10:30	13.65	13.70	13.65	-1.35	1	4706
09:10:29	13.65	13.70	13.65	-1.35	3	4705
09:10:27	13.65	13.70	13.70	-1.30	1	4702
09:10:26	13.65	13.70	13.65	-1.35	1	4701
09:10:26	13.65	13.70	13.65	-1.35	10	4700
09:10:26	13.65	13.70	13.70	-1.30	1	4690
09:10:25	13.65	13.70	13.70	-1.30	1	4689
09:10:23	13.65	13.70	13.70	-1.30	2	4688
09:10:20	13.60	13.65	13.65	-1.35	5	4686
09:10:20	13.60	13.65	13.65	-1.35	23	4681
09:10:20	13.60	13.65	13.65	-1.35	13	4658
09:10:19	13.60	13.65	13.65	-1.35	1	4645
09:10:19	13.60	13.65	13.65	-1.35	8	4644
09:10:19	13.60	13.65	13.65	-1.35	9	4636
09:10:19	13.65	13.70	13.65	-1.35	4	4627
09:10:19	13.65	13.70	13.60	-1.40	5	4623
09:10:19	13.65	13.70	13.65	-1.35	15	4618
09:10:19	13.65	13.70	13.70	-1.30	5	4603
09:10:17	13.65	13.70	13.65	-1.35	1	4598
09:10:17	13.65	13.70	13.65	-1.35	1	4597
09:10:16	13.65	13.70	13.65	-1.35	1	4596
09:10:15	13.65	13.70	13.70	-1.30	2	4595
09:10:14	13.60	13.65	13.65	-1.35	51	4593
09:10:14	13.65	13.70	13.65	-1.35	19	4542
09:10:13	13.65	13.70	13.65	-1.35	5	4523
09:10:12	13.65	13.70	13.65	-1.35	1	4518
09:10:10	13.65	13.70	13.65	-1.35	5	4517
09:10:10	13.65	13.70	13.65	-1.35	3	4512
09:10:10	13.65	13.70	13.65	-1.35	1	4509
09:10:09	13.65	13.70	13.70	-1.30	2	4508
09:10:08	13.60	13.65	13.65	-1.35	14	4506
09:10:08	13.65	13.70	13.65	-1.35	36	4492
09:10:07	13.65	13.70	13.70	-1.30	1	4456
09:10:06	13.65	13.70	13.65	-1.35	4	4455
09:10:06	13.60	13.65	13.65	-1.35	20	4451
09:10:06	13.60	13.65	13.65	-1.35	7	4431
09:10:06	13.60	13.65	13.65	-1.35	7	4424
09:10:06	13.65	13.70	13.65	-1.35	16	4417
09:10:06	13.65	13.70	13.65	-1.35	4	4401
09:10:05	13.65	13.70	13.65	-1.35	50	4397
09:10:03	13.65	13.70	13.65	-1.35	2	4347
09:10:03	13.65	13.70	13.65	-1.35	2	4345
09:10:03	13.65	13.70	13.70	-1.30	1	4343
09:10:03	13.70	13.75	13.70	-1.30	3	4342
09:10:03	13.70	13.75	13.70	-1.30	10	4339
09:10:01	13.70	13.75	13.70	-1.30	2	4329
09:10:00	13.70	13.75	13.70	-1.30	1	4327
09:09:59	13.70	13.75	13.70	-1.30	1	4326
09:09:58	13.75	13.80	13.75	-1.25	8	4325
09:09:53	13.70	13.75	13.70	-1.30	1	4317
09:09:51	13.70	13.75	13.75	-1.25	1	4316
09:09:51	13.70	13.80	13.70	-1.30	1	4315
09:09:51	13.70	13.75	13.75	-1.25	14	4314
09:09:51	13.70	13.75	13.75	-1.25	4	4300
09:09:50	13.70	13.75	13.75	-1.25	1	4296
09:09:48	13.70	13.75	13.75	-1.25	4	4295
09:09:48	13.75	13.80	13.75	-1.25	1	4291
09:09:47	13.75	13.80	13.75	-1.25	1	4290
09:09:47	13.75	13.80	13.75	-1.25	2	4289
09:09:47	13.75	13.80	13.75	-1.25	2	4287
09:09:45	13.75	13.80	13.75	-1.25	1	4285
09:09:44	13.75	13.80	13.75	-1.25	3	4284
09:09:43	13.75	13.80	13.75	-1.25	4	4281
09:09:42	13.80	13.85	13.80	-1.20	46	4277
09:09:41	13.80	13.85	13.80	-1.20	5	4231
09:09:39	13.80	13.85	13.80	-1.20	5	4226
09:09:38	13.80	13.90	13.80	-1.20	1	4221
09:09:37	13.85	13.90	13.85	-1.15	1	4220
09:09:32	13.80	13.85	13.80	-1.20	1	4219
09:09:31	13.80	13.85	13.80	-1.20	1	4218
09:09:30	13.80	13.85	13.80	-1.20	1	4217
09:09:26	13.80	13.85	13.85	-1.15	1	4216
09:09:21	13.75	13.80	13.80	-1.20	9	4215
09:09:21	13.75	13.80	13.80	-1.20	1	4206
09:09:21	13.75	13.80	13.80	-1.20	20	4205
09:09:19	13.70	13.75	13.75	-1.25	6	4185
09:09:18	13.70	13.75	13.75	-1.25	1	4179
09:09:18	13.70	13.75	13.75	-1.25	1	4178
09:09:17	13.70	13.75	13.75	-1.25	1	4177
09:09:17	13.70	13.75	13.75	-1.25	1	4176
09:09:16	13.70	13.75	13.75	-1.25	7	4175
09:09:16	13.70	13.75	13.75	-1.25	41	4168
09:09:16	13.75	13.80	13.75	-1.25	2	4127
09:09:15	13.70	13.75	13.75	-1.25	50	4125
09:09:15	13.70	13.80	13.80	-1.20	1	4075
09:09:15	13.75	13.80	13.75	-1.25	1	4074
09:09:15	13.70	13.75	13.75	-1.25	14	4073
09:09:14	13.70	13.75	13.75	-1.25	2	4059
09:09:14	13.70	13.75	13.75	-1.25	15	4057
09:09:14	13.75	13.80	13.75	-1.25	19	4042
09:09:13	13.75	13.80	13.75	-1.25	10	4023
09:09:13	13.75	13.80	13.80	-1.20	2	4013
09:09:13	13.80	13.85	13.80	-1.20	19	4011
09:09:11	13.75	13.80	13.80	-1.20	68	3992
09:09:11	13.70	13.75	13.80	-1.20	140	3924
09:09:11	13.70	13.75	13.75	-1.25	20	3784
09:09:11	13.75	13.80	13.75	-1.25	30	3764
09:09:11	13.75	13.80	13.80	-1.20	1	3734
09:09:11	13.75	13.80	13.80	-1.20	1	3733
09:09:10	13.70	13.75	13.75	-1.25	2	3732
09:09:10	13.70	13.75	13.75	-1.25	14	3730
09:09:10	13.75	13.80	13.75	-1.25	36	3716
09:09:09	13.75	13.80	13.80	-1.20	1	3680
09:09:07	13.75	13.80	13.75	-1.25	2	3679
09:09:07	13.85	13.90	13.80	-1.20	181	3677
09:09:07	13.85	13.90	13.85	-1.15	8	3496
09:09:05	13.85	13.90	13.90	-1.10	1	3488
09:09:04	13.85	13.90	13.85	-1.15	2	3487
09:09:04	13.85	13.90	13.85	-1.15	24	3485
09:09:03	13.90	14.00	13.90	-1.10	64	3461
09:09:00	13.90	14.00	14.00	-1.00	1	3397
09:09:00	13.90	14.00	13.90	-1.10	1	3396
09:08:58	13.90	14.00	13.90	-1.10	55	3395
09:08:58	13.90	14.00	13.90	-1.10	1	3340
09:08:57	13.95	14.00	13.95	-1.05	16	3339
09:08:56	13.95	14.00	13.95	-1.05	3	3323
09:08:56	13.95	14.00	13.95	-1.05	11	3320
09:08:56	13.95	14.00	13.95	-1.05	5	3309
09:08:56	13.95	14.00	13.95	-1.05	11	3304
09:08:56	13.95	14.00	13.95	-1.05	2	3293
09:08:56	13.90	14.00	13.90	-1.10	2	3291
09:08:56	13.90	13.95	13.95	-1.05	47	3289
09:08:56	13.90	13.95	13.90	-1.10	191	3242
09:06:56	14.05	14.10	14.00	-1.00	242	3051
09:06:56	14.05	14.10	14.05	-0.95	32	2809
09:06:54	14.05	14.10	14.10	-0.90	2	2777
09:06:54	14.05	14.10	14.05	-0.95	5	2775
09:06:51	14.05	14.10	14.05	-0.95	1	2770
09:06:50	14.05	14.10	14.10	-0.90	6	2769
09:06:49	14.05	14.10	14.10	-0.90	1	2763
09:06:49	14.05	14.10	14.05	-0.95	1	2762
09:06:45	14.05	14.10	14.05	-0.95	1	2761
09:06:45	14.05	14.10	14.10	-0.90	2	2760
09:06:43	14.10	14.15	14.10	-0.90	11	2758
09:06:43	14.10	14.15	14.10	-0.90	2	2747
09:06:43	14.10	14.15	14.10	-0.90	9	2745
09:06:43	14.10	14.15	14.10	-0.90	10	2736
09:06:42	14.10	14.15	14.10	-0.90	7	2726
09:06:42	14.10	14.15	14.10	-0.90	10	2719
09:06:41	14.05	14.10	14.10	-0.90	1	2709
09:06:38	14.05	14.10	14.10	-0.90	1	2708
09:06:34	14.10	14.15	14.10	-0.90	1	2707
09:06:31	14.10	14.15	14.10	-0.90	1	2706
09:06:30	14.10	14.15	14.10	-0.90	1	2705
09:06:28	14.10	14.15	14.10	-0.90	1	2704
09:06:23	14.10	14.15	14.10	-0.90	2	2703
09:06:20	14.10	14.15	14.15	-0.85	1	2701
09:06:19	14.10	14.15	14.15	-0.85	1	2700
09:06:17	14.10	14.15	14.10	-0.90	27	2699
09:06:16	14.10	14.15	14.15	-0.85	1	2672
09:06:15	14.10	14.20	14.10	-0.90	1	2671
09:06:14	14.10	14.20	14.10	-0.90	5	2670
09:06:13	14.10	14.20	14.10	-0.90	10	2665
09:06:12	14.15	14.20	14.15	-0.85	3	2655
09:06:09	14.15	14.20	14.15	-0.85	5	2652
09:06:07	14.10	14.15	14.15	-0.85	2	2647
09:06:05	14.15	14.20	14.15	-0.85	5	2645
09:06:05	14.15	14.20	14.15	-0.85	1	2640
09:06:02	14.15	14.20	14.15	-0.85	2	2639
09:06:00	14.15	14.20	14.15	-0.85	1	2637
09:05:53	14.15	14.20	14.15	-0.85	1	2636
09:05:51	14.15	14.20	14.15	-0.85	4	2635
09:05:48	14.15	14.25	14.15	-0.85	20	2631
09:05:47	14.20	14.30	14.20	-0.80	32	2611
09:05:47	14.20	14.25	14.25	-0.75	1	2579
09:05:46	14.20	14.25	14.20	-0.80	5	2578
09:05:45	14.20	14.25	14.25	-0.75	1	2573
09:05:45	14.20	14.25	14.20	-0.80	1	2572
09:05:44	14.20	14.25	14.25	-0.75	20	2571
09:05:44	14.20	14.25	14.20	-0.80	3	2551
09:05:43	14.20	14.25	14.20	-0.80	5	2548
09:05:42	14.20	14.25	14.20	-0.80	5	2543
09:05:35	14.20	14.25	14.25	-0.75	1	2538
09:05:34	14.20	14.25	14.20	-0.80	4	2537
09:05:32	14.15	14.20	14.20	-0.80	5	2533
09:05:32	14.20	14.25	14.20	-0.80	10	2528
09:05:30	14.20	14.25	14.20	-0.80	1	2518
09:05:27	14.20	14.25	14.25	-0.75	1	2517
09:05:26	14.15	14.20	14.20	-0.80	10	2516
09:05:22	14.15	14.25	14.15	-0.85	2	2506
09:05:21	14.20	14.25	14.20	-0.80	2	2504
09:05:21	14.20	14.25	14.20	-0.80	15	2502
09:05:19	14.20	14.25	14.20	-0.80	3	2487
09:05:16	14.25	14.30	14.25	-0.75	8	2484
09:05:15	14.25	14.30	14.25	-0.75	1	2476
09:05:14	14.25	14.30	14.25	-0.75	2	2475
09:05:14	14.25	14.30	14.25	-0.75	2	2473
09:05:14	14.25	14.30	14.25	-0.75	1	2471
09:05:12	14.25	14.30	14.25	-0.75	13	2470
09:05:11	14.25	14.30	14.30	-0.70	1	2457
09:05:06	14.25	14.30	14.30	-0.70	26	2456
09:05:05	14.20	14.30	14.30	-0.70	11	2430
09:05:04	14.20	14.30	14.30	-0.70	1	2419
09:05:03	14.20	14.25	14.25	-0.75	1	2418
09:05:03	14.25	14.30	14.25	-0.75	3	2417
09:05:03	14.30	14.35	14.30	-0.70	22	2414
09:05:00	14.30	14.35	14.30	-0.70	1	2392
09:04:57	14.30	14.35	14.30	-0.70	4	2391
09:04:55	14.30	14.35	14.35	-0.65	1	2387
09:04:54	14.35	14.40	14.35	-0.65	8	2386
09:04:53	14.35	14.40	14.35	-0.65	32	2378
09:04:51	14.35	14.40	14.35	-0.65	3	2346
09:04:51	14.35	14.40	14.35	-0.65	1	2343
09:04:50	14.40	14.45	14.40	-0.60	1	2342
09:04:49	14.40	14.45	14.40	-0.60	1	2341
09:04:48	14.40	14.45	14.40	-0.60	1	2340
09:04:47	14.40	14.45	14.40	-0.60	9	2339
09:04:47	14.40	14.45	14.40	-0.60	2	2330
09:04:46	14.40	14.50	14.40	-0.60	25	2328
09:04:45	14.40	14.50	14.40	-0.60	1	2303
09:04:41	14.45	14.50	14.40	-0.60	5	2302
09:04:41	14.45	14.50	14.45	-0.55	5	2297
09:04:41	14.40	14.45	14.45	-0.55	2	2292
09:04:41	14.40	14.45	14.45	-0.55	8	2290
09:04:41	14.30	14.35	14.40	-0.60	53	2282
09:04:41	14.30	14.35	14.35	-0.65	8	2229
09:04:41	14.30	14.35	14.35	-0.65	5	2221
09:04:41	14.30	14.35	14.35	-0.65	1	2216
09:04:39	14.30	14.35	14.35	-0.65	1	2215
09:04:39	14.30	14.35	14.35	-0.65	1	2214
09:04:38	14.30	14.35	14.30	-0.70	11	2213
09:04:37	14.35	14.40	14.35	-0.65	2	2202
09:04:37	14.35	14.40	14.35	-0.65	5	2200
09:04:31	14.35	14.40	14.35	-0.65	1	2195
09:04:30	14.35	14.40	14.40	-0.60	1	2194
09:04:30	14.35	14.40	14.35	-0.65	4	2193
09:04:30	14.35	14.40	14.35	-0.65	1	2189
09:04:29	14.35	14.40	14.40	-0.60	1	2188
09:04:29	14.35	14.40	14.40	-0.60	2	2187
09:04:27	14.30	14.35	14.35	-0.65	23	2185
09:04:27	14.30	14.35	14.35	-0.65	3	2162
09:04:27	14.30	14.35	14.35	-0.65	2	2159
09:04:26	14.30	14.35	14.35	-0.65	2	2157
09:04:25	14.30	14.35	14.35	-0.65	1	2155
09:04:24	14.35	14.40	14.35	-0.65	3	2154
09:04:24	14.40	14.45	14.40	-0.60	6	2151
09:04:24	14.40	14.45	14.40	-0.60	12	2145
09:04:24	14.40	14.45	14.45	-0.55	1	2133
09:04:23	14.40	14.45	14.45	-0.55	2	2132
09:04:23	14.40	14.45	14.45	-0.55	1	2130
09:04:21	14.40	14.45	14.45	-0.55	2	2129
09:04:19	14.40	14.45	14.45	-0.55	10	2127
09:04:16	14.40	14.45	14.45	-0.55	1	2117
09:04:15	14.45	14.50	14.45	-0.55	13	2116
09:04:15	14.45	14.50	14.50	-0.50	1	2103
09:04:15	14.45	14.50	14.50	-0.50	17	2102
09:04:15	14.50	14.55	14.50	-0.50	276	2085
09:02:15	14.50	14.55	14.50	-0.50	1	1809
09:02:15	14.50	14.55	14.50	-0.50	1	1808
09:02:14	14.45	14.50	14.50	-0.50	1	1807
09:02:14	14.40	14.45	14.45	-0.55	10	1806
09:02:14	14.45	14.50	14.25	-0.75	14	1796
09:02:14	14.45	14.50	14.30	-0.70	2	1782
09:02:14	14.45	14.50	14.45	-0.55	4	1780
09:02:14	14.45	14.50	14.45	-0.55	1	1776
09:02:13	14.45	14.50	14.50	-0.50	5	1775
09:02:13	14.50	14.55	14.50	-0.50	1	1770
09:02:13	14.50	14.55	14.50	-0.50	7	1769
09:02:13	14.50	14.55	14.50	-0.50	2	1762
09:02:13	14.50	14.55	14.50	-0.50	1	1760
09:02:13	14.45	14.50	14.50	-0.50	1	1759
09:02:13	14.45	14.50	14.50	-0.50	4	1758
09:02:13	14.45	14.50	14.45	-0.55	1	1754
09:02:13	14.45	14.50	14.45	-0.55	7	1753
09:02:13	14.45	14.50	14.45	-0.55	7	1746
09:02:13	14.45	14.50	14.50	-0.50	20	1739
09:02:13	14.45	14.50	14.50	-0.50	9	1719
09:02:13	14.45	14.50	14.45	-0.55	2	1710
09:02:13	14.40	14.50	14.40	-0.60	28	1708
09:02:13	14.40	14.45	14.45	-0.55	19	1680
09:02:13	14.15	14.20	14.20	-0.80	2	1661
09:02:13	14.10	14.15	14.15	-0.85	9	1659
09:02:13	14.05	14.15	14.15	-0.85	2	1650
09:02:13	14.05	14.10	14.10	-0.90	17	1648
09:02:13	14.00	14.10	14.10	-0.90	5	1631
09:02:13	14.00	14.05	14.05	-0.95	5	1626
09:02:13	14.00	14.05	14.05	-0.95	1	1621
09:02:13	14.00	14.05	14.05	-0.95	411	1620
09:00:13	14.50	14.70	14.50	-0.50	1	1209
09:00:13	14.50	14.70	14.50	-0.50	1	1208
09:00:13	14.50	14.70	14.50	-0.50	1	1207
09:00:13	14.50	14.70	14.50	-0.50	1	1206
09:00:13	14.50	14.70	14.50	-0.50	1	1205
09:00:13	14.50	14.70	14.50	-0.50	1	1204
09:00:13	14.50	14.70	14.50	-0.50	1	1203
09:00:13	14.50	14.70	14.50	-0.50	1	1202
09:00:13	14.50	14.70	14.50	-0.50	1	1201
09:00:13	14.50	14.70	14.50	-0.50	1	1200
09:00:13	14.50	14.70	14.50	-0.50	1	1199
09:00:13	14.50	14.70	14.50	-0.50	1	1198
09:00:13	14.50	14.70	14.50	-0.50	1	1197
09:00:13	14.50	14.70	14.50	-0.50	1	1196
09:00:13	14.50	14.70	14.50	-0.50	1	1195
09:00:13	14.50	14.70	14.50	-0.50	1	1194
09:00:13	14.50	14.70	14.50	-0.50	1	1193
09:00:13	14.50	14.70	14.50	-0.50	1	1192
09:00:13	14.50	14.70	14.50	-0.50	1	1191
09:00:13	14.50	14.70	14.50	-0.50	1	1190
09:00:13	14.50	14.70	14.50	-0.50	1	1189
09:00:13	14.50	14.70	14.50	-0.50	1	1188
09:00:13	14.50	14.70	14.50	-0.50	1	1187
09:00:13	14.50	14.70	14.50	-0.50	1	1186
09:00:13	14.50	14.70	14.50	-0.50	1	1185
09:00:13	14.50	14.70	14.50	-0.50	1	1184
09:00:13	14.50	14.70	14.50	-0.50	1	1183
09:00:13	14.50	14.70	14.50	-0.50	1	1182
09:00:13	14.50	14.70	14.50	-0.50	1	1181
09:00:13	14.50	14.70	14.50	-0.50	1	1180
09:00:13	14.50	14.70	14.50	-0.50	1	1179
09:00:13	14.50	14.70	14.50	-0.50	1	1178
09:00:13	14.50	14.70	14.50	-0.50	1	1177
09:00:13	14.50	14.70	14.50	-0.50	1	1176
09:00:13	14.50	14.70	14.50	-0.50	1	1175
09:00:13	14.50	14.70	14.50	-0.50	1	1174
09:00:13	14.50	14.70	14.50	-0.50	1	1173
09:00:13	14.50	14.70	14.50	-0.50	1	1172
09:00:13	14.50	14.70	14.50	-0.50	1	1171
09:00:13	14.50	14.70	14.50	-0.50	1	1170
09:00:13	14.50	14.70	14.50	-0.50	1	1169
09:00:13	14.55	14.70	14.55	-0.45	1	1168
09:00:13	14.55	14.70	14.55	-0.45	1	1167
09:00:13	14.55	14.70	14.55	-0.45	1	1166
09:00:13	14.55	14.70	14.55	-0.45	1	1165
09:00:13	14.55	14.70	14.55	-0.45	1	1164
09:00:13	14.55	14.70	14.55	-0.45	1	1163
09:00:13	14.55	14.70	14.55	-0.45	1	1162
09:00:13	14.55	14.70	14.55	-0.45	1	1161
09:00:13	14.55	14.70	14.55	-0.45	1	1160
09:00:13	14.55	14.70	14.55	-0.45	1	1159
09:00:13	14.55	14.70	14.55	-0.45	1	1158
09:00:13	14.55	14.70	14.55	-0.45	1	1157
09:00:13	14.60	14.70	14.55	-0.45	2	1156
09:00:13	14.60	14.70	14.60	-0.40	4	1154
09:00:13	14.60	14.75	14.75	-0.25	5	1150
09:00:13	14.70	14.85	14.70	-0.30	25	1145
09:00:13	14.70	14.90	14.90	-0.10	1	1120
09:00:12	14.80	15.00	14.70	-0.30	1	1119
09:00:12	14.80	15.00	14.75	-0.25	3	1118
09:00:12	14.80	15.00	14.80	-0.20	16	1115
09:00:12	14.90	15.00	14.80	-0.20	14	1099
09:00:12	14.90	15.00	14.85	-0.15	1	1085
09:00:12	14.90	15.00	14.90	-0.10	5	1084
09:00:12	14.95	15.00	14.95	-0.05	3	1079
09:00:12	--	--	15.00	0	1068	1076

　

其他人也逛...

PChome 購物儲值3,000元

全家3000元虛擬禮物卡

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

NWT威技 WiFi智慧16L除濕機WDH-16EN

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

Samsung Galaxy S25 Ultra (12G/256G)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

羅技 MX Master 4 無線滑鼠

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

LG PuriCare 360°空氣清淨機 - 寵物功能增加版二代 AS651DBY0

大潤發5000元即享券(餘額型)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

麥當勞四塊麥克鷄塊即享券

Apple Watch SE 3 GPS 44mm 星光色鋁金屬錶殼搭配星光色運動錶帶

小米 REDMI Buds 8 Active 藍牙耳機

OPEC+同意7月增產石油　每日增...

從記者晉升IT業要角　韓聖淑獲...

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

‧中東戰事邁入100天　各面向衝擊...
‧無人機創新運用中市日本取經　...
‧川普：美伊和平協議達成前　不...

加密貨幣

比特幣BTC	61820.20	895.72	1.47%
以太幣ETH	1634.35	53.47	3.38%
瑞波幣XRP	1.13	0.03	3.06%
比特幣現金BCH	223.23	13.81	6.60%
萊特幣LTC	41.60	-1.64	-3.80%
卡達幣ADA	0.161010	0.00	2.80%
波場幣TRX	0.324697	0.00	1.44%
恆星幣XLM	0.202688	0.00	-0.16%

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。