最新[公告] 世紀風電:公告本公司名稱由「世紀離岸風電設備股份有限公司」更名為「世紀能源設備股份有限公司」，公告期間：115年8月26日至115年11月25日。熱門羅馬尼亞企業投資2.8億建AI資料中心　供電成挑戰

更新報價

東　聯 (1710) 化學工業上市遠東集團

18.10 ▲+0.50 +2.84% 1.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	10,713	18.05	25	18.10	23	17.60	18.25	17.50	17.60

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	18.05	18.10	18.10	+0.50	56	10713
13:30:00	18.00	18.05	18.10	+0.50	272	10657
13:24:51	18.10	18.15	18.10	+0.50	1	10385
13:24:39	18.05	18.10	18.10	+0.50	23	10384
13:24:39	18.05	18.10	18.10	+0.50	1	10361
13:24:39	18.05	18.10	18.10	+0.50	45	10360
13:24:39	18.05	18.10	18.10	+0.50	2	10315
13:24:39	18.05	18.10	18.10	+0.50	50	10313
13:24:34	18.05	18.10	18.05	+0.45	1	10263
13:24:28	18.05	18.10	18.05	+0.45	1	10262
13:24:24	18.05	18.10	18.05	+0.45	3	10261
13:24:20	18.05	18.10	18.10	+0.50	6	10258
13:24:16	18.05	18.10	18.10	+0.50	3	10252
13:24:11	18.05	18.10	18.05	+0.45	4	10249
13:24:10	18.05	18.10	18.10	+0.50	10	10245
13:24:05	18.05	18.10	18.05	+0.45	1	10235
13:23:57	18.05	18.10	18.05	+0.45	1	10234
13:23:54	18.05	18.10	18.05	+0.45	1	10233
13:23:54	18.05	18.10	18.05	+0.45	1	10232
13:23:41	18.05	18.10	18.05	+0.45	1	10231
13:23:39	18.05	18.10	18.05	+0.45	2	10230
13:23:35	18.05	18.10	18.05	+0.45	1	10228
13:23:27	18.05	18.10	18.10	+0.50	1	10227
13:23:19	18.05	18.10	18.05	+0.45	1	10226
13:23:18	18.05	18.10	18.05	+0.45	1	10225
13:23:10	18.05	18.10	18.10	+0.50	2	10224
13:23:01	18.05	18.10	18.10	+0.50	3	10222
13:23:01	18.05	18.10	18.10	+0.50	1	10219
13:22:56	18.05	18.10	18.05	+0.45	5	10218
13:22:55	18.05	18.10	18.05	+0.45	1	10213
13:22:47	18.05	18.10	18.10	+0.50	1	10212
13:22:34	18.05	18.10	18.10	+0.50	1	10211
13:22:33	18.05	18.10	18.05	+0.45	1	10210
13:22:27	18.05	18.10	18.10	+0.50	1	10209
13:22:21	18.05	18.10	18.10	+0.50	18	10208
13:22:11	18.05	18.10	18.10	+0.50	1	10190
13:22:11	18.05	18.10	18.10	+0.50	1	10189
13:22:07	18.05	18.10	18.05	+0.45	2	10188
13:21:55	18.05	18.10	18.10	+0.50	10	10186
13:21:37	18.05	18.10	18.05	+0.45	1	10176
13:21:31	18.05	18.10	18.05	+0.45	2	10175
13:21:27	18.05	18.10	18.10	+0.50	1	10173
13:21:12	18.05	18.10	18.10	+0.50	10	10172
13:21:04	18.05	18.10	18.10	+0.50	10	10162
13:20:55	18.05	18.10	18.10	+0.50	1	10152
13:20:54	18.05	18.10	18.10	+0.50	1	10151
13:20:45	18.05	18.10	18.05	+0.45	1	10150
13:20:39	18.05	18.10	18.05	+0.45	5	10149
13:20:36	18.05	18.10	18.10	+0.50	1	10144
13:20:36	18.05	18.10	18.05	+0.45	1	10143
13:20:33	18.05	18.10	18.05	+0.45	5	10142
13:20:19	18.05	18.10	18.05	+0.45	1	10137
13:20:11	18.05	18.10	18.05	+0.45	6	10136
13:20:00	18.05	18.10	18.05	+0.45	1	10130
13:19:58	18.05	18.10	18.05	+0.45	1	10129
13:19:49	18.05	18.10	18.05	+0.45	1	10128
13:19:31	18.05	18.10	18.05	+0.45	1	10127
13:19:27	18.05	18.10	18.05	+0.45	5	10126
13:19:20	18.05	18.10	18.05	+0.45	1	10121
13:18:58	18.05	18.10	18.10	+0.50	1	10120
13:18:58	18.05	18.10	18.05	+0.45	3	10119
13:18:51	18.05	18.10	18.05	+0.45	1	10116
13:18:32	18.05	18.10	18.05	+0.45	5	10115
13:18:29	18.05	18.10	18.10	+0.50	1	10110
13:18:29	18.05	18.10	18.10	+0.50	16	10109
13:18:29	18.05	18.10	18.10	+0.50	3	10093
13:18:12	18.05	18.10	18.05	+0.45	1	10090
13:18:05	18.05	18.10	18.10	+0.50	5	10089
13:17:10	18.05	18.10	18.10	+0.50	1	10084
13:17:10	18.05	18.10	18.05	+0.45	1	10083
13:17:01	18.05	18.10	18.05	+0.45	1	10082
13:16:57	18.05	18.10	18.05	+0.45	3	10081
13:16:55	18.05	18.10	18.05	+0.45	2	10078
13:16:54	18.05	18.10	18.05	+0.45	1	10076
13:16:45	18.05	18.10	18.05	+0.45	2	10075
13:16:35	18.05	18.10	18.05	+0.45	3	10073
13:16:34	18.05	18.10	18.10	+0.50	2	10070
13:16:20	18.05	18.10	18.05	+0.45	6	10068
13:16:16	18.05	18.10	18.10	+0.50	5	10062
13:16:05	18.05	18.10	18.05	+0.45	1	10057
13:15:56	18.05	18.10	18.05	+0.45	2	10056
13:15:37	18.05	18.10	18.05	+0.45	1	10054
13:15:30	18.05	18.10	18.05	+0.45	2	10053
13:14:59	18.05	18.10	18.05	+0.45	5	10051
13:14:26	18.05	18.10	18.10	+0.50	10	10046
13:14:09	18.05	18.10	18.10	+0.50	1	10036
13:14:03	18.05	18.10	18.10	+0.50	2	10035
13:13:35	18.05	18.10	18.10	+0.50	1	10033
13:13:32	18.05	18.10	18.10	+0.50	10	10032
13:13:30	18.05	18.10	18.10	+0.50	1	10022
13:13:29	18.05	18.10	18.10	+0.50	1	10021
13:13:21	18.05	18.10	18.10	+0.50	1	10020
13:12:44	18.05	18.10	18.10	+0.50	2	10019
13:12:44	18.05	18.10	18.10	+0.50	1	10017
13:12:42	18.05	18.10	18.05	+0.45	2	10016
13:12:34	18.05	18.10	18.10	+0.50	1	10014
13:12:24	18.05	18.10	18.05	+0.45	1	10013
13:12:01	18.05	18.10	18.05	+0.45	1	10012
13:11:46	18.05	18.10	18.05	+0.45	5	10011
13:11:25	18.05	18.10	18.10	+0.50	1	10006
13:11:18	18.05	18.10	18.10	+0.50	1	10005
13:11:14	18.05	18.10	18.05	+0.45	1	10004
13:10:49	18.05	18.10	18.05	+0.45	3	10003
13:10:38	18.05	18.10	18.05	+0.45	1	10000
13:10:37	18.05	18.10	18.05	+0.45	10	9999
13:10:34	18.05	18.10	18.05	+0.45	1	9989
13:10:13	18.05	18.10	18.05	+0.45	21	9988
13:10:13	18.00	18.05	18.05	+0.45	38	9967
13:10:10	18.00	18.05	18.05	+0.45	1	9929
13:10:07	18.00	18.05	18.05	+0.45	10	9928
13:09:47	18.00	18.05	18.05	+0.45	1	9918
13:09:29	18.00	18.05	18.05	+0.45	10	9917
13:09:05	17.95	18.00	18.00	+0.40	121	9907
13:09:05	17.95	18.00	18.00	+0.40	100	9786
13:08:05	17.95	18.00	17.95	+0.35	2	9686
13:08:04	17.95	18.00	17.95	+0.35	1	9684
13:07:52	17.95	18.00	17.95	+0.35	3	9683
13:07:44	17.95	18.00	17.95	+0.35	1	9680
13:07:38	17.95	18.00	17.95	+0.35	1	9679
13:06:40	17.95	18.00	17.95	+0.35	5	9678
13:06:16	17.95	18.00	17.95	+0.35	1	9673
13:06:06	17.95	18.00	17.95	+0.35	3	9672
13:05:57	17.95	18.00	18.00	+0.40	1	9669
13:05:57	17.95	18.00	18.00	+0.40	1	9668
13:05:57	17.95	18.00	18.00	+0.40	8	9667
13:05:45	17.95	18.00	17.95	+0.35	3	9659
13:05:45	17.95	18.00	18.00	+0.40	1	9656
13:05:44	17.95	18.00	18.00	+0.40	1	9655
13:05:11	17.95	18.00	18.00	+0.40	2	9654
13:04:14	17.95	18.00	17.95	+0.35	1	9652
13:04:13	17.95	18.00	18.00	+0.40	2	9651
13:04:00	17.95	18.00	18.00	+0.40	1	9649
13:03:01	17.95	18.00	18.00	+0.40	1	9648
13:02:52	17.95	18.00	17.95	+0.35	1	9647
13:02:46	17.95	18.00	17.95	+0.35	5	9646
13:02:27	17.95	18.00	18.00	+0.40	1	9641
13:02:05	17.95	18.00	17.95	+0.35	1	9640
13:01:56	17.95	18.00	17.95	+0.35	2	9639
13:01:39	17.95	18.00	17.95	+0.35	5	9637
13:01:25	17.95	18.00	17.95	+0.35	1	9632
13:01:21	17.95	18.00	17.95	+0.35	10	9631
13:00:43	17.95	18.00	17.95	+0.35	3	9621
13:00:20	17.95	18.00	17.95	+0.35	1	9618
13:00:04	17.95	18.00	17.95	+0.35	2	9617
13:00:02	17.95	18.00	17.95	+0.35	5	9615
12:59:34	17.95	18.00	17.95	+0.35	1	9610
12:59:34	17.95	18.00	17.95	+0.35	3	9609
12:59:00	17.95	18.00	17.95	+0.35	5	9606
12:58:51	17.95	18.00	17.95	+0.35	1	9601
12:57:54	17.95	18.00	17.95	+0.35	1	9600
12:57:23	17.95	18.00	17.95	+0.35	1	9599
12:56:44	17.95	18.00	17.95	+0.35	1	9598
12:55:39	17.95	18.00	17.95	+0.35	10	9597
12:55:09	17.95	18.00	17.95	+0.35	2	9587
12:53:46	17.95	18.00	18.00	+0.40	1	9585
12:53:28	17.95	18.00	18.00	+0.40	1	9584
12:52:12	17.95	18.00	18.00	+0.40	2	9583
12:51:43	17.95	18.00	17.95	+0.35	1	9581
12:51:20	17.95	18.00	17.95	+0.35	4	9580
12:50:17	17.95	18.00	17.95	+0.35	1	9576
12:50:02	17.95	18.00	17.95	+0.35	10	9575
12:49:55	17.95	18.00	17.95	+0.35	1	9565
12:49:45	17.95	18.00	17.95	+0.35	2	9564
12:49:40	17.90	17.95	17.95	+0.35	11	9562
12:49:40	17.90	17.95	17.95	+0.35	9	9551
12:48:06	17.90	17.95	17.90	+0.30	1	9542
12:47:52	17.90	17.95	17.90	+0.30	3	9541
12:47:38	17.90	17.95	17.95	+0.35	1	9538
12:47:30	17.90	18.00	17.90	+0.30	1	9537
12:47:30	17.90	17.95	17.90	+0.30	1	9536
12:47:17	17.90	17.95	17.90	+0.30	2	9535
12:47:16	17.90	17.95	17.95	+0.35	2	9533
12:47:16	17.90	17.95	17.95	+0.35	24	9531
12:47:16	17.95	18.00	17.95	+0.35	1	9507
12:47:16	17.95	18.00	17.95	+0.35	1	9506
12:47:16	17.95	18.00	17.95	+0.35	1	9505
12:47:12	17.95	18.00	17.95	+0.35	6	9504
12:47:08	17.95	18.00	17.95	+0.35	1	9498
12:47:08	17.95	18.00	17.95	+0.35	2	9497
12:46:28	17.95	18.00	17.95	+0.35	4	9495
12:46:18	17.95	18.00	17.95	+0.35	1	9491
12:46:17	17.95	18.00	17.95	+0.35	2	9490
12:44:47	17.95	18.00	17.95	+0.35	2	9488
12:44:47	17.95	18.00	17.95	+0.35	2	9486
12:44:43	17.95	18.00	17.95	+0.35	1	9484
12:44:32	17.95	18.00	17.95	+0.35	2	9483
12:44:29	17.95	18.00	18.00	+0.40	10	9481
12:44:15	17.95	18.00	17.95	+0.35	1	9471
12:44:15	17.95	18.00	17.95	+0.35	1	9470
12:44:03	17.95	18.00	17.95	+0.35	1	9469
12:44:01	17.95	18.00	17.95	+0.35	1	9468
12:43:37	18.00	18.05	18.00	+0.40	134	9467
12:43:37	18.00	18.05	18.00	+0.40	201	9333
12:43:37	18.00	18.05	18.00	+0.40	4	9132
12:43:37	18.00	18.05	18.00	+0.40	4	9128
12:43:37	18.00	18.05	18.00	+0.40	160	9124
12:43:23	18.00	18.05	18.00	+0.40	1	8964
12:43:17	18.00	18.05	18.00	+0.40	1	8963
12:43:10	18.00	18.05	18.00	+0.40	8	8962
12:43:02	18.00	18.05	18.00	+0.40	1	8954
12:42:51	18.00	18.05	18.00	+0.40	1	8953
12:42:43	18.00	18.05	18.00	+0.40	3	8952
12:42:04	18.00	18.05	18.00	+0.40	5	8949
12:42:03	18.00	18.05	18.00	+0.40	1	8944
12:41:59	18.00	18.05	18.00	+0.40	6	8943
12:41:50	18.00	18.05	18.00	+0.40	10	8937
12:41:39	18.00	18.05	18.00	+0.40	19	8927
12:41:34	18.00	18.05	18.00	+0.40	1	8908
12:41:28	18.00	18.05	18.00	+0.40	1	8907
12:40:47	18.00	18.05	18.00	+0.40	1	8906
12:40:23	18.00	18.05	18.00	+0.40	1	8905
12:40:21	18.00	18.05	18.00	+0.40	2	8904
12:40:10	18.00	18.05	18.00	+0.40	1	8902
12:40:08	18.00	18.05	18.00	+0.40	50	8901
12:39:55	18.00	18.05	18.00	+0.40	9	8851
12:39:49	18.00	18.05	18.00	+0.40	2	8842
12:39:39	18.00	18.05	18.00	+0.40	3	8840
12:38:48	18.00	18.05	18.00	+0.40	1	8837
12:38:20	18.00	18.05	18.00	+0.40	1	8836
12:37:24	18.00	18.05	18.00	+0.40	2	8835
12:37:21	18.00	18.05	18.00	+0.40	2	8833
12:37:11	18.00	18.05	18.00	+0.40	1	8831
12:35:00	18.00	18.05	18.00	+0.40	1	8830
12:33:44	18.00	18.05	18.05	+0.45	15	8829
12:33:44	18.00	18.05	18.05	+0.45	1	8814
12:32:15	18.00	18.05	18.05	+0.45	1	8813
12:30:55	18.00	18.05	18.05	+0.45	1	8812
12:30:53	18.00	18.05	18.05	+0.45	1	8811
12:29:59	18.00	18.05	18.05	+0.45	1	8810
12:29:34	18.00	18.05	18.05	+0.45	2	8809
12:29:17	18.00	18.05	18.00	+0.40	1	8807
12:29:03	18.00	18.05	18.00	+0.40	3	8806
12:28:56	18.00	18.05	18.05	+0.45	1	8803
12:27:28	18.00	18.05	18.05	+0.45	10	8802
12:27:16	18.00	18.05	18.05	+0.45	5	8792
12:26:23	18.00	18.05	18.05	+0.45	1	8787
12:25:08	18.05	18.10	18.05	+0.45	23	8786
12:24:41	18.05	18.10	18.05	+0.45	6	8763
12:24:40	18.05	18.10	18.05	+0.45	4	8757
12:24:35	18.05	18.10	18.05	+0.45	1	8753
12:24:26	18.05	18.10	18.05	+0.45	50	8752
12:24:25	18.05	18.10	18.05	+0.45	4	8702
12:22:56	18.05	18.10	18.05	+0.45	10	8698
12:22:38	18.05	18.10	18.05	+0.45	10	8688
12:22:09	18.05	18.10	18.10	+0.50	1	8678
12:22:07	18.05	18.10	18.05	+0.45	1	8677
12:21:48	18.05	18.10	18.05	+0.45	5	8676
12:21:12	18.05	18.10	18.05	+0.45	2	8671
12:20:56	18.05	18.10	18.05	+0.45	2	8669
12:20:27	18.05	18.10	18.05	+0.45	1	8667
12:19:56	18.05	18.10	18.05	+0.45	5	8666
12:19:29	18.05	18.10	18.05	+0.45	1	8661
12:18:36	18.05	18.10	18.05	+0.45	5	8660
12:18:29	18.05	18.10	18.05	+0.45	2	8655
12:18:04	18.05	18.10	18.05	+0.45	2	8653
12:17:51	18.05	18.10	18.05	+0.45	1	8651
12:17:23	18.05	18.10	18.05	+0.45	2	8650
12:17:20	18.05	18.10	18.05	+0.45	1	8648
12:17:05	18.05	18.10	18.05	+0.45	1	8647
12:16:42	18.05	18.10	18.05	+0.45	1	8646
12:16:00	18.05	18.10	18.05	+0.45	4	8645
12:15:48	18.05	18.10	18.05	+0.45	1	8641
12:15:40	18.05	18.10	18.05	+0.45	30	8640
12:14:39	18.05	18.10	18.05	+0.45	10	8610
12:14:09	18.05	18.10	18.10	+0.50	2	8600
12:13:51	18.05	18.10	18.10	+0.50	1	8598
12:13:32	18.05	18.10	18.10	+0.50	1	8597
12:13:13	18.05	18.10	18.10	+0.50	1	8596
12:13:10	18.05	18.10	18.10	+0.50	3	8595
12:12:53	18.05	18.10	18.10	+0.50	1	8592
12:12:35	18.05	18.10	18.10	+0.50	1	8591
12:12:06	18.05	18.10	18.10	+0.50	1	8590
12:11:50	18.05	18.10	18.05	+0.45	3	8589
12:11:47	18.05	18.10	18.10	+0.50	1	8586
12:11:18	18.05	18.10	18.10	+0.50	1	8585
12:11:07	18.05	18.10	18.05	+0.45	2	8584
12:10:49	18.05	18.10	18.10	+0.50	1	8582
12:10:30	18.05	18.10	18.10	+0.50	1	8581
12:10:00	18.05	18.10	18.10	+0.50	1	8580
12:09:49	18.05	18.10	18.10	+0.50	1	8579
12:09:49	18.05	18.10	18.10	+0.50	1	8578
12:09:23	18.05	18.10	18.10	+0.50	2	8577
12:09:05	18.05	18.10	18.10	+0.50	1	8575
12:08:49	18.05	18.10	18.05	+0.45	10	8574
12:08:37	18.05	18.10	18.10	+0.50	2	8564
12:08:08	18.05	18.10	18.10	+0.50	2	8562
12:07:49	18.05	18.10	18.10	+0.50	1	8560
12:07:29	18.05	18.10	18.10	+0.50	1	8559
12:07:19	18.05	18.10	18.10	+0.50	1	8558
12:07:00	18.05	18.10	18.10	+0.50	1	8557
12:06:50	18.05	18.10	18.10	+0.50	1	8556
12:06:22	18.05	18.10	18.10	+0.50	2	8555
12:05:58	18.05	18.10	18.10	+0.50	1	8553
12:05:58	18.05	18.10	18.05	+0.45	20	8552
12:04:35	18.05	18.10	18.05	+0.45	20	8532
12:04:34	18.05	18.10	18.05	+0.45	2	8512
12:04:21	18.05	18.10	18.05	+0.45	10	8510
12:04:10	18.05	18.10	18.05	+0.45	6	8500
12:03:45	18.05	18.10	18.05	+0.45	1	8494
12:03:41	18.10	18.15	18.10	+0.50	48	8493
12:03:41	18.10	18.15	18.10	+0.50	1	8445
12:03:32	18.10	18.15	18.10	+0.50	1	8444
12:03:22	18.10	18.15	18.10	+0.50	4	8443
12:03:19	18.10	18.15	18.10	+0.50	10	8439
12:02:49	18.10	18.15	18.10	+0.50	10	8429
12:02:44	18.10	18.15	18.10	+0.50	1	8419
12:02:36	18.10	18.15	18.10	+0.50	2	8418
12:01:34	18.10	18.15	18.10	+0.50	10	8416
12:01:22	18.10	18.15	18.15	+0.55	3	8406
12:01:15	18.10	18.15	18.15	+0.55	2	8403
12:01:08	18.10	18.15	18.15	+0.55	1	8401
12:00:47	18.10	18.15	18.15	+0.55	1	8400
12:00:37	18.10	18.15	18.10	+0.50	1	8399
12:00:27	18.10	18.15	18.15	+0.55	24	8398
12:00:27	18.10	18.15	18.15	+0.55	25	8374
12:00:24	18.10	18.15	18.15	+0.55	16	8349
12:00:23	18.10	18.15	18.15	+0.55	2	8333
12:00:23	18.10	18.15	18.10	+0.50	1	8331
11:59:46	18.10	18.15	18.15	+0.55	2	8330
11:59:25	18.10	18.15	18.10	+0.50	1	8328
11:59:17	18.10	18.15	18.15	+0.55	2	8327
11:58:41	18.10	18.15	18.10	+0.50	1	8325
11:58:39	18.10	18.15	18.15	+0.55	2	8324
11:58:18	18.10	18.15	18.15	+0.55	1	8322
11:58:11	18.10	18.15	18.15	+0.55	2	8321
11:57:51	18.10	18.15	18.15	+0.55	2	8319
11:57:45	18.10	18.15	18.10	+0.50	1	8317
11:57:33	18.10	18.15	18.15	+0.55	10	8316
11:57:04	18.10	18.15	18.15	+0.55	2	8306
11:57:03	18.10	18.15	18.10	+0.50	1	8304
11:56:56	18.10	18.15	18.10	+0.50	1	8303
11:56:54	18.10	18.15	18.10	+0.50	1	8302
11:56:39	18.10	18.15	18.10	+0.50	1	8301
11:56:27	18.10	18.15	18.15	+0.55	2	8300
11:55:39	18.10	18.15	18.15	+0.55	6	8298
11:55:39	18.10	18.15	18.15	+0.55	2	8292
11:54:52	18.05	18.10	18.10	+0.50	13	8290
11:54:51	18.05	18.10	18.10	+0.50	5	8277
11:54:51	18.00	18.05	18.05	+0.45	204	8272
11:54:44	18.00	18.05	18.00	+0.40	1	8068
11:54:33	18.05	18.10	18.05	+0.45	96	8067
11:54:32	18.05	18.10	18.10	+0.50	2	7971
11:54:26	18.05	18.10	18.05	+0.45	1	7969
11:54:19	18.05	18.10	18.10	+0.50	1	7968
11:54:04	18.05	18.10	18.10	+0.50	1	7967
11:54:04	18.05	18.10	18.10	+0.50	2	7966
11:53:35	18.05	18.10	18.10	+0.50	2	7964
11:53:31	18.05	18.10	18.10	+0.50	1	7962
11:53:17	18.05	18.10	18.10	+0.50	2	7961
11:52:57	18.05	18.10	18.10	+0.50	1	7959
11:52:55	18.05	18.10	18.10	+0.50	4	7958
11:52:55	18.05	18.10	18.10	+0.50	10	7954
11:52:53	18.05	18.10	18.10	+0.50	3	7944
11:52:42	18.05	18.10	18.10	+0.50	2	7941
11:52:42	18.05	18.10	18.10	+0.50	6	7939
11:52:39	18.05	18.10	18.10	+0.50	1	7933
11:52:20	18.05	18.10	18.10	+0.50	2	7932
11:51:52	18.05	18.10	18.10	+0.50	2	7930
11:51:44	18.05	18.10	18.10	+0.50	1	7928
11:51:24	18.05	18.10	18.10	+0.50	2	7927
11:51:02	18.05	18.10	18.10	+0.50	1	7925
11:50:56	18.05	18.10	18.10	+0.50	2	7924
11:50:30	18.05	18.10	18.10	+0.50	1	7922
11:50:26	18.05	18.10	18.10	+0.50	2	7921
11:50:00	18.05	18.10	18.10	+0.50	2	7919
11:49:20	18.05	18.10	18.10	+0.50	2	7917
11:48:56	18.05	18.10	18.05	+0.45	2	7915
11:48:56	18.05	18.10	18.05	+0.45	2	7913
11:48:54	18.05	18.10	18.10	+0.50	2	7911
11:48:31	18.05	18.10	18.10	+0.50	10	7909
11:48:20	18.05	18.10	18.10	+0.50	2	7899
11:48:02	18.05	18.10	18.10	+0.50	1	7897
11:47:45	18.05	18.10	18.10	+0.50	4	7896
11:47:40	18.05	18.10	18.10	+0.50	1	7892
11:47:40	18.05	18.10	18.10	+0.50	1	7891
11:47:33	18.05	18.10	18.10	+0.50	5	7890
11:47:24	18.05	18.10	18.10	+0.50	4	7885
11:46:54	18.05	18.10	18.10	+0.50	13	7881
11:46:53	18.05	18.10	18.10	+0.50	40	7868
11:46:50	18.05	18.10	18.10	+0.50	2	7828
11:46:30	18.05	18.10	18.10	+0.50	1	7826
11:46:10	18.05	18.10	18.05	+0.45	10	7825
11:46:02	18.05	18.10	18.05	+0.45	1	7815
11:45:46	18.05	18.10	18.10	+0.50	2	7814
11:45:39	18.05	18.10	18.10	+0.50	3	7812
11:45:37	18.05	18.10	18.10	+0.50	2	7809
11:45:14	18.05	18.10	18.10	+0.50	2	7807
11:44:45	18.05	18.10	18.10	+0.50	2	7805
11:44:45	18.05	18.10	18.10	+0.50	2	7803
11:44:26	18.05	18.10	18.10	+0.50	1	7801
11:44:20	18.05	18.10	18.05	+0.45	5	7800
11:44:09	18.05	18.10	18.10	+0.50	1	7795
11:44:08	18.05	18.10	18.10	+0.50	1	7794
11:43:39	18.05	18.10	18.10	+0.50	1	7793
11:43:21	18.05	18.10	18.10	+0.50	1	7792
11:43:02	18.05	18.10	18.10	+0.50	1	7791
11:42:52	18.05	18.10	18.05	+0.45	1	7790
11:42:43	18.05	18.10	18.10	+0.50	1	7789
11:42:16	18.05	18.10	18.10	+0.50	1	7788
11:42:16	18.05	18.10	18.10	+0.50	1	7787
11:41:57	18.05	18.10	18.10	+0.50	1	7786
11:41:55	18.05	18.10	18.10	+0.50	1	7785
11:41:40	18.05	18.10	18.10	+0.50	1	7784
11:41:39	18.05	18.10	18.10	+0.50	1	7783
11:41:36	18.05	18.10	18.10	+0.50	1	7782
11:41:19	18.05	18.10	18.10	+0.50	1	7781
11:41:11	18.05	18.10	18.10	+0.50	2	7780
11:41:00	18.05	18.10	18.10	+0.50	1	7778
11:40:22	18.05	18.10	18.10	+0.50	2	7777
11:39:54	18.05	18.10	18.10	+0.50	1	7775
11:39:54	18.05	18.10	18.10	+0.50	1	7774
11:39:38	18.05	18.10	18.10	+0.50	1	7773
11:39:38	18.05	18.10	18.10	+0.50	2	7772
11:39:34	18.05	18.10	18.10	+0.50	1	7770
11:39:26	18.05	18.10	18.10	+0.50	1	7769
11:39:09	18.05	18.10	18.05	+0.45	1	7768
11:39:08	18.05	18.10	18.10	+0.50	4	7767
11:38:57	18.05	18.10	18.10	+0.50	2	7763
11:38:09	18.05	18.10	18.10	+0.50	10	7761
11:37:49	18.05	18.10	18.10	+0.50	1	7751
11:37:30	18.00	18.10	18.10	+0.50	1	7750
11:37:04	18.00	18.10	18.10	+0.50	1	7749
11:37:03	18.00	18.10	18.10	+0.50	1	7748
11:37:01	18.00	18.05	18.10	+0.50	1	7747
11:37:01	18.00	18.05	18.05	+0.45	1	7746
11:36:43	18.00	18.05	18.05	+0.45	1	7745
11:36:14	18.00	18.05	18.05	+0.45	2	7744
11:36:14	17.95	18.00	18.00	+0.40	123	7742
11:35:57	17.95	18.00	18.00	+0.40	1	7619
11:35:42	17.95	18.00	18.00	+0.40	10	7618
11:35:25	17.95	18.00	18.00	+0.40	1	7608
11:34:24	17.95	18.00	18.00	+0.40	2	7607
11:34:05	17.95	18.00	18.00	+0.40	6	7605
11:33:17	17.95	18.00	17.95	+0.35	1	7599
11:33:11	17.95	18.00	18.00	+0.40	1	7598
11:33:11	17.95	18.00	17.95	+0.35	10	7597
11:32:47	17.95	18.00	18.00	+0.40	1	7587
11:32:30	17.95	18.00	18.00	+0.40	2	7586
11:32:27	17.95	18.00	18.00	+0.40	1	7584
11:32:14	17.95	18.00	18.00	+0.40	1	7583
11:32:01	17.95	18.00	18.00	+0.40	2	7582
11:31:59	17.95	18.00	18.00	+0.40	1	7580
11:31:54	17.95	18.00	18.00	+0.40	1	7579
11:31:48	17.95	18.00	18.00	+0.40	1	7578
11:31:02	17.95	18.00	18.00	+0.40	5	7577
11:29:30	17.95	18.00	18.00	+0.40	1	7572
11:29:17	17.95	18.00	18.00	+0.40	5	7571
11:29:06	18.00	18.05	18.00	+0.40	159	7566
11:28:17	18.05	18.10	18.05	+0.45	1	7407
11:28:05	18.05	18.10	18.05	+0.45	3	7406
11:27:52	18.05	18.10	18.05	+0.45	1	7403
11:27:52	18.05	18.10	18.05	+0.45	1	7402
11:27:48	18.00	18.05	18.05	+0.45	5	7401
11:27:41	18.00	18.05	18.05	+0.45	5	7396
11:27:22	18.00	18.05	18.05	+0.45	5	7391
11:27:13	18.00	18.05	18.05	+0.45	1	7386
11:27:07	18.00	18.05	18.05	+0.45	2	7385
11:27:04	18.00	18.05	18.00	+0.40	9	7383
11:27:00	18.00	18.05	18.00	+0.40	3	7374
11:26:47	18.00	18.10	18.00	+0.40	1	7371
11:26:37	18.05	18.10	18.05	+0.45	3	7370
11:26:36	18.00	18.05	18.05	+0.45	3	7367
11:26:35	18.00	18.05	18.05	+0.45	5	7364
11:26:21	18.00	18.05	18.05	+0.45	1	7359
11:25:54	17.95	18.00	18.00	+0.40	137	7358
11:25:54	17.95	18.00	18.00	+0.40	9	7221
11:25:54	17.95	18.00	18.00	+0.40	1	7212
11:25:54	17.95	18.00	18.00	+0.40	25	7211
11:25:54	17.95	18.00	18.00	+0.40	25	7186
11:25:21	17.95	18.00	17.95	+0.35	5	7161
11:23:56	17.95	18.00	17.95	+0.35	1	7156
11:23:55	17.95	18.00	17.95	+0.35	1	7155
11:23:55	17.95	18.00	17.95	+0.35	1	7154
11:23:43	17.95	18.00	17.95	+0.35	1	7153
11:23:43	17.95	18.00	17.95	+0.35	2	7152
11:23:39	17.95	18.00	17.95	+0.35	2	7150
11:23:24	17.95	18.00	17.95	+0.35	1	7148
11:22:55	17.90	18.00	17.90	+0.30	1	7147
11:22:55	17.95	18.00	17.90	+0.30	2	7146
11:22:55	17.95	18.00	17.95	+0.35	8	7144
11:22:40	17.95	18.00	17.95	+0.35	1	7136
11:21:44	17.95	18.00	17.95	+0.35	1	7135
11:21:44	17.95	18.00	18.00	+0.40	10	7134
11:21:21	17.95	18.00	17.95	+0.35	1	7124
11:21:21	17.95	18.00	18.00	+0.40	4	7123
11:19:26	17.95	18.00	18.00	+0.40	1	7119
11:18:31	17.95	18.00	18.00	+0.40	1	7118
11:18:23	17.95	18.00	18.00	+0.40	1	7117
11:16:54	17.95	18.00	18.00	+0.40	1	7116
11:15:56	17.90	18.00	18.00	+0.40	1	7115
11:13:49	17.95	18.00	17.95	+0.35	3	7114
11:13:15	17.90	17.95	17.95	+0.35	1	7111
11:12:47	17.95	18.00	17.95	+0.35	2	7110
11:12:47	17.90	17.95	17.95	+0.35	9	7108
11:11:35	17.90	17.95	17.95	+0.35	6	7099
11:11:07	17.90	17.95	17.90	+0.30	1	7093
11:09:37	17.90	17.95	17.90	+0.30	1	7092
11:09:17	17.90	17.95	17.90	+0.30	1	7091
11:08:12	17.85	17.90	17.90	+0.30	1	7090
11:07:52	17.85	17.90	17.90	+0.30	1	7089
11:06:47	17.85	17.90	17.90	+0.30	2	7088
11:06:38	17.85	17.90	17.90	+0.30	1	7086
11:05:48	17.85	17.90	17.90	+0.30	3	7085
11:05:34	17.85	17.90	17.85	+0.25	1	7082
11:04:56	17.85	17.90	17.85	+0.25	2	7081
11:04:53	17.85	17.90	17.90	+0.30	1	7079
11:04:52	17.85	17.90	17.85	+0.25	1	7078
11:04:52	17.85	17.90	17.90	+0.30	1	7077
11:04:44	17.85	17.90	17.90	+0.30	2	7076
11:04:32	17.85	17.90	17.85	+0.25	1	7074
11:04:24	17.85	17.90	17.85	+0.25	2	7073
11:03:48	17.85	17.90	17.85	+0.25	4	7071
11:03:05	17.85	17.90	17.85	+0.25	5	7067
11:02:52	17.85	17.90	17.85	+0.25	3	7062
11:02:38	17.85	17.90	17.85	+0.25	5	7059
11:01:31	17.85	17.90	17.90	+0.30	1	7054
11:01:31	17.85	17.90	17.90	+0.30	1	7053
11:01:31	17.85	17.90	17.90	+0.30	2	7052
11:00:44	17.85	17.90	17.90	+0.30	1	7050
11:00:31	17.85	17.90	17.90	+0.30	4	7049
11:00:31	17.90	17.95	17.90	+0.30	1	7045
11:00:29	17.90	17.95	17.95	+0.35	1	7044
11:00:29	17.90	17.95	17.90	+0.30	10	7043
11:00:17	17.90	17.95	17.90	+0.30	2	7033
10:59:58	17.85	17.90	17.90	+0.30	1	7031
10:59:58	17.85	17.90	17.90	+0.30	1	7030
10:59:23	17.85	17.95	17.85	+0.25	1	7029
10:59:23	17.85	17.95	17.85	+0.25	3	7028
10:59:23	17.85	17.95	17.85	+0.25	1	7025
10:59:22	17.90	17.95	17.85	+0.25	3	7024
10:59:22	17.90	17.95	17.90	+0.30	2	7021
10:59:22	17.85	17.90	17.90	+0.30	3	7019
10:59:22	17.90	17.95	17.90	+0.30	7	7016
10:59:09	17.90	17.95	17.90	+0.30	1	7009
10:58:42	17.90	17.95	17.90	+0.30	1	7008
10:58:32	17.90	17.95	17.95	+0.35	8	7007
10:58:16	17.90	17.95	17.90	+0.30	1	6999
10:58:15	17.90	17.95	17.90	+0.30	2	6998
10:58:11	17.90	17.95	17.90	+0.30	1	6996
10:58:03	17.90	17.95	17.90	+0.30	2	6995
10:58:03	17.90	17.95	17.90	+0.30	2	6993
10:58:01	17.90	17.95	17.90	+0.30	1	6991
10:57:59	17.90	17.95	17.90	+0.30	1	6990
10:57:56	17.90	17.95	17.90	+0.30	28	6989
10:57:35	17.90	17.95	17.90	+0.30	15	6961
10:57:27	17.90	17.95	17.90	+0.30	1	6946
10:57:15	17.90	17.95	17.90	+0.30	3	6945
10:56:24	17.90	17.95	17.95	+0.35	5	6942
10:56:24	17.95	18.00	17.95	+0.35	16	6937
10:56:24	17.95	18.00	17.95	+0.35	9	6921
10:56:17	17.95	18.00	18.00	+0.40	1	6912
10:54:50	17.95	18.00	18.00	+0.40	3	6911
10:53:30	17.95	18.00	18.00	+0.40	2	6908
10:53:30	18.00	18.05	18.00	+0.40	2	6906
10:53:30	17.95	18.00	18.00	+0.40	3	6904
10:53:20	17.95	18.00	18.00	+0.40	10	6901
10:53:01	17.95	18.00	18.00	+0.40	1	6891
10:52:35	17.95	18.00	18.00	+0.40	1	6890
10:52:10	18.00	18.05	18.00	+0.40	9	6889
10:52:10	18.00	18.05	18.00	+0.40	5	6880
10:52:10	18.00	18.05	18.00	+0.40	10	6875
10:51:52	17.95	18.00	18.00	+0.40	13	6865
10:51:52	17.95	18.00	18.00	+0.40	5	6852
10:51:42	17.95	18.00	18.00	+0.40	5	6847
10:50:57	17.95	18.00	17.95	+0.35	1	6842
10:50:37	17.95	18.00	17.95	+0.35	3	6841
10:49:56	17.95	18.00	17.95	+0.35	1	6838
10:49:28	17.95	18.00	17.95	+0.35	10	6837
10:49:23	17.95	18.00	17.95	+0.35	4	6827
10:49:20	17.95	18.00	17.95	+0.35	1	6823
10:48:52	17.95	18.00	17.95	+0.35	1	6822
10:48:35	17.95	18.00	17.95	+0.35	1	6821
10:48:26	17.95	18.00	17.95	+0.35	1	6820
10:48:18	17.95	18.00	17.95	+0.35	1	6819
10:47:58	17.95	18.00	17.95	+0.35	10	6818
10:47:49	17.95	18.00	17.95	+0.35	2	6808
10:47:19	17.95	18.00	17.95	+0.35	1	6806
10:47:19	17.95	18.00	17.95	+0.35	1	6805
10:47:19	18.00	18.05	18.00	+0.40	59	6804
10:47:19	18.05	18.10	18.05	+0.45	19	6745
10:47:18	18.05	18.10	18.05	+0.45	1	6726
10:46:14	18.05	18.10	18.05	+0.45	1	6725
10:46:11	18.05	18.10	18.05	+0.45	4	6724
10:46:03	18.05	18.10	18.05	+0.45	2	6720
10:45:53	18.05	18.10	18.05	+0.45	2	6718
10:45:50	18.10	18.15	18.10	+0.50	1	6716
10:45:50	18.10	18.15	18.10	+0.50	10	6715
10:45:25	18.10	18.15	18.15	+0.55	1	6705
10:45:24	18.10	18.15	18.10	+0.50	1	6704
10:45:09	18.15	18.20	18.15	+0.55	17	6703
10:44:59	18.15	18.20	18.20	+0.60	2	6686
10:44:30	18.15	18.20	18.20	+0.60	20	6684
10:44:30	18.15	18.20	18.20	+0.60	50	6664
10:44:26	18.15	18.20	18.20	+0.60	3	6614
10:44:15	18.15	18.20	18.20	+0.60	1	6611
10:44:02	18.15	18.20	18.20	+0.60	5	6610
10:43:59	18.15	18.20	18.15	+0.55	1	6605
10:43:50	18.15	18.20	18.15	+0.55	1	6604
10:43:39	18.15	18.20	18.15	+0.55	1	6603
10:42:13	18.15	18.20	18.15	+0.55	1	6602
10:41:49	18.15	18.20	18.15	+0.55	1	6601
10:41:28	18.15	18.20	18.15	+0.55	1	6600
10:40:59	18.15	18.20	18.20	+0.60	5	6599
10:40:17	18.20	18.25	18.20	+0.60	18	6594
10:40:17	18.20	18.25	18.20	+0.60	30	6576
10:40:11	18.20	18.25	18.20	+0.60	5	6546
10:39:59	18.20	18.25	18.20	+0.60	3	6541
10:39:50	18.20	18.25	18.20	+0.60	3	6538
10:39:49	18.20	18.25	18.20	+0.60	5	6535
10:39:40	18.20	18.25	18.20	+0.60	1	6530
10:39:31	18.20	18.25	18.20	+0.60	5	6529
10:39:27	18.20	18.25	18.20	+0.60	5	6524
10:39:26	18.20	18.25	18.25	+0.65	2	6519
10:39:19	18.20	18.25	18.20	+0.60	2	6517
10:39:16	18.20	18.25	18.20	+0.60	1	6515
10:39:11	18.20	18.25	18.20	+0.60	5	6514
10:39:05	18.20	18.25	18.20	+0.60	2	6509
10:38:34	18.20	18.25	18.20	+0.60	1	6507
10:38:24	18.15	18.20	18.20	+0.60	23	6506
10:37:45	18.15	18.20	18.20	+0.60	1	6483
10:37:40	18.15	18.20	18.20	+0.60	1	6482
10:37:31	18.15	18.20	18.20	+0.60	1	6481
10:37:31	18.15	18.20	18.20	+0.60	1	6480
10:37:19	18.20	18.25	18.20	+0.60	2	6479
10:37:18	18.20	18.25	18.20	+0.60	1	6477
10:37:18	18.20	18.25	18.20	+0.60	5	6476
10:37:07	18.20	18.25	18.20	+0.60	1	6471
10:37:07	18.20	18.25	18.20	+0.60	5	6470
10:36:57	18.20	18.25	18.25	+0.65	4	6465
10:36:57	18.15	18.20	18.20	+0.60	20	6461
10:36:57	18.15	18.20	18.20	+0.60	4	6441
10:36:57	18.15	18.20	18.20	+0.60	22	6437
10:36:51	18.10	18.15	18.15	+0.55	5	6415
10:36:38	18.10	18.20	18.10	+0.50	20	6410
10:36:22	18.10	18.20	18.10	+0.50	1	6390
10:36:20	18.10	18.20	18.20	+0.60	12	6389
10:36:19	18.10	18.20	18.20	+0.60	1	6377
10:36:16	18.15	18.20	18.15	+0.55	3	6376
10:36:16	18.10	18.15	18.15	+0.55	6	6373
10:36:10	18.10	18.15	18.10	+0.50	1	6367
10:35:22	18.10	18.15	18.15	+0.55	1	6366
10:35:22	18.15	18.20	18.15	+0.55	9	6365
10:35:07	18.15	18.20	18.15	+0.55	1	6356
10:35:06	18.15	18.20	18.20	+0.60	3	6355
10:35:05	18.15	18.20	18.15	+0.55	1	6352
10:34:16	18.15	18.20	18.15	+0.55	1	6351
10:33:30	18.15	18.20	18.15	+0.55	1	6350
10:33:25	18.15	18.20	18.20	+0.60	1	6349
10:33:25	18.15	18.20	18.20	+0.60	2	6348
10:33:24	18.15	18.20	18.20	+0.60	1	6346
10:33:11	18.20	18.25	18.20	+0.60	30	6345
10:32:53	18.20	18.25	18.25	+0.65	2	6315
10:32:41	18.20	18.25	18.25	+0.65	1	6313
10:32:40	18.20	18.25	18.20	+0.60	1	6312
10:32:38	18.20	18.25	18.25	+0.65	5	6311
10:32:38	18.20	18.25	18.25	+0.65	1	6306
10:32:37	18.20	18.25	18.25	+0.65	1	6305
10:32:33	18.20	18.25	18.25	+0.65	2	6304
10:32:31	18.20	18.25	18.25	+0.65	4	6302
10:32:26	18.20	18.25	18.25	+0.65	2	6298
10:32:25	18.20	18.25	18.25	+0.65	10	6296
10:32:24	18.20	18.25	18.25	+0.65	10	6286
10:32:16	18.20	18.25	18.25	+0.65	1	6276
10:32:16	18.20	18.25	18.25	+0.65	12	6275
10:32:07	18.20	18.25	18.25	+0.65	3	6263
10:32:04	18.20	18.25	18.25	+0.65	3	6260
10:32:01	18.20	18.25	18.25	+0.65	1	6257
10:31:54	18.20	18.25	18.25	+0.65	1	6256
10:31:51	18.20	18.25	18.25	+0.65	3	6255
10:31:48	18.20	18.25	18.25	+0.65	2	6252
10:31:47	18.20	18.25	18.25	+0.65	2	6250
10:31:45	18.20	18.25	18.25	+0.65	1	6248
10:31:23	18.20	18.25	18.25	+0.65	1	6247
10:31:20	18.20	18.25	18.25	+0.65	8	6246
10:31:14	18.20	18.25	18.25	+0.65	1	6238
10:31:13	18.20	18.25	18.25	+0.65	1	6237
10:31:08	18.20	18.25	18.25	+0.65	1	6236
10:31:06	18.20	18.25	18.25	+0.65	21	6235
10:31:06	18.20	18.25	18.25	+0.65	10	6214
10:31:06	18.15	18.20	18.20	+0.60	5	6204
10:31:06	18.15	18.20	18.20	+0.60	14	6199
10:31:06	18.15	18.20	18.20	+0.60	12	6185
10:31:06	18.15	18.20	18.20	+0.60	13	6173
10:31:06	18.15	18.20	18.20	+0.60	200	6160
10:30:57	18.15	18.20	18.20	+0.60	1	5960
10:30:45	18.15	18.20	18.20	+0.60	1	5959
10:30:44	18.15	18.20	18.20	+0.60	1	5958
10:30:44	18.15	18.20	18.20	+0.60	9	5957
10:30:44	18.10	18.15	18.15	+0.55	40	5948
10:30:44	18.10	18.15	18.15	+0.55	28	5908
10:30:42	18.10	18.15	18.15	+0.55	7	5880
10:30:42	18.05	18.10	18.10	+0.50	3	5873
10:30:42	18.05	18.10	18.10	+0.50	3	5870
10:30:42	18.00	18.10	18.10	+0.50	200	5867
10:29:42	18.05	18.10	18.05	+0.45	1	5667
10:29:42	18.05	18.10	18.05	+0.45	1	5666
10:29:42	18.05	18.10	18.05	+0.45	2	5665
10:28:31	18.00	18.05	18.05	+0.45	12	5663
10:28:04	18.05	18.10	18.05	+0.45	1	5651
10:27:37	18.00	18.10	18.10	+0.50	1	5650
10:27:32	18.00	18.05	18.05	+0.45	2	5649
10:27:31	18.05	18.10	18.05	+0.45	2	5647
10:27:31	18.05	18.10	18.05	+0.45	2	5645
10:26:28	18.00	18.10	18.10	+0.50	5	5643
10:25:05	18.00	18.10	18.10	+0.50	1	5638
10:24:43	18.00	18.10	18.10	+0.50	1	5637
10:24:03	18.00	18.10	18.10	+0.50	1	5636
10:24:01	18.00	18.10	18.10	+0.50	1	5635
10:23:51	18.00	18.10	18.10	+0.50	5	5634
10:23:50	18.00	18.05	18.05	+0.45	1	5629
10:23:20	18.00	18.05	18.05	+0.45	9	5628
10:23:04	18.00	18.05	18.05	+0.45	1	5619
10:22:09	18.05	18.10	18.05	+0.45	8	5618
10:22:05	18.05	18.10	18.05	+0.45	1	5610
10:21:41	18.05	18.10	18.05	+0.45	1	5609
10:21:00	18.05	18.10	18.05	+0.45	1	5608
10:20:30	18.05	18.10	18.05	+0.45	2	5607
10:19:16	18.05	18.10	18.05	+0.45	3	5605
10:19:16	18.00	18.05	18.05	+0.45	9	5602
10:19:16	18.05	18.10	18.05	+0.45	1	5593
10:18:54	18.05	18.10	18.05	+0.45	1	5592
10:18:33	18.00	18.10	18.00	+0.40	1	5591
10:18:33	18.05	18.10	18.05	+0.45	2	5590
10:18:26	18.05	18.10	18.05	+0.45	5	5588
10:18:23	18.05	18.10	18.05	+0.45	1	5583
10:18:22	18.05	18.10	18.05	+0.45	2	5582
10:17:58	18.05	18.15	18.05	+0.45	1	5580
10:17:58	18.10	18.15	18.10	+0.50	6	5579
10:17:50	18.10	18.15	18.10	+0.50	1	5573
10:17:44	18.10	18.15	18.10	+0.50	1	5572
10:17:44	18.10	18.15	18.10	+0.50	1	5571
10:17:44	18.05	18.10	18.10	+0.50	9	5570
10:17:44	18.10	18.15	18.10	+0.50	1	5561
10:17:39	18.10	18.15	18.10	+0.50	5	5560
10:17:33	18.10	18.15	18.10	+0.50	1	5555
10:16:54	18.05	18.10	18.10	+0.50	7	5554
10:16:54	18.10	18.15	18.10	+0.50	3	5547
10:16:46	18.10	18.15	18.10	+0.50	1	5544
10:16:39	18.05	18.10	18.10	+0.50	2	5543
10:16:29	18.10	18.15	18.10	+0.50	1	5541
10:16:10	18.05	18.10	18.10	+0.50	1	5540
10:16:10	18.05	18.10	18.10	+0.50	1	5539
10:16:04	18.05	18.15	18.05	+0.45	1	5538
10:16:04	18.05	18.10	18.10	+0.50	1	5537
10:16:04	18.10	18.15	18.10	+0.50	1	5536
10:16:03	18.10	18.15	18.10	+0.50	2	5535
10:16:00	18.10	18.15	18.10	+0.50	2	5533
10:15:38	18.10	18.15	18.10	+0.50	3	5531
10:15:26	18.10	18.15	18.10	+0.50	1	5528
10:15:26	18.10	18.15	18.10	+0.50	1	5527
10:15:26	18.10	18.15	18.15	+0.55	1	5526
10:15:24	18.10	18.15	18.15	+0.55	1	5525
10:15:24	18.10	18.15	18.15	+0.55	3	5524
10:15:21	18.10	18.15	18.15	+0.55	4	5521
10:15:13	18.10	18.15	18.15	+0.55	1	5517
10:15:00	18.10	18.15	18.15	+0.55	1	5516
10:14:51	18.10	18.15	18.15	+0.55	1	5515
10:14:51	18.10	18.15	18.10	+0.50	1	5514
10:14:35	18.10	18.15	18.10	+0.50	2	5513
10:14:35	18.10	18.15	18.10	+0.50	21	5511
10:14:25	18.10	18.15	18.15	+0.55	1	5490
10:14:16	18.10	18.15	18.15	+0.55	1	5489
10:14:02	18.10	18.15	18.15	+0.55	1	5488
10:14:02	18.10	18.15	18.10	+0.50	2	5487
10:13:58	18.10	18.15	18.15	+0.55	5	5485
10:13:58	18.10	18.15	18.15	+0.55	5	5480
10:13:48	18.10	18.15	18.15	+0.55	2	5475
10:13:48	18.10	18.15	18.15	+0.55	1	5473
10:13:40	18.10	18.15	18.15	+0.55	10	5472
10:13:34	18.10	18.15	18.15	+0.55	1	5462
10:13:34	18.10	18.15	18.15	+0.55	1	5461
10:13:29	18.10	18.15	18.15	+0.55	1	5460
10:13:18	18.10	18.15	18.15	+0.55	1	5459
10:13:15	18.10	18.15	18.15	+0.55	2	5458
10:13:09	18.10	18.15	18.15	+0.55	1	5456
10:13:03	18.10	18.15	18.15	+0.55	1	5455
10:12:59	18.10	18.15	18.15	+0.55	1	5454
10:12:49	18.10	18.15	18.15	+0.55	1	5453
10:12:46	18.10	18.15	18.15	+0.55	1	5452
10:12:46	18.10	18.15	18.15	+0.55	1	5451
10:12:43	18.10	18.15	18.15	+0.55	3	5450
10:12:40	18.10	18.15	18.15	+0.55	1	5447
10:12:31	18.10	18.15	18.15	+0.55	1	5446
10:12:31	18.10	18.15	18.15	+0.55	1	5445
10:12:21	18.10	18.15	18.15	+0.55	1	5444
10:12:12	18.10	18.15	18.15	+0.55	1	5443
10:11:59	18.10	18.15	18.15	+0.55	1	5442
10:11:59	18.05	18.10	18.10	+0.50	108	5441
10:11:53	18.00	18.10	18.10	+0.50	1	5333
10:11:45	18.00	18.10	18.00	+0.40	1	5332
10:11:43	18.00	18.10	18.10	+0.50	1	5331
10:11:37	18.00	18.10	18.10	+0.50	5	5330
10:11:33	18.00	18.10	18.10	+0.50	1	5325
10:11:24	18.00	18.10	18.10	+0.50	1	5324
10:11:03	18.05	18.10	18.05	+0.45	1	5323
10:11:03	18.00	18.05	18.05	+0.45	2	5322
10:11:03	18.00	18.05	18.05	+0.45	1	5320
10:11:03	18.00	18.05	18.05	+0.45	9	5319
10:11:02	18.05	18.10	18.05	+0.45	11	5310
10:10:55	18.05	18.10	18.10	+0.50	1	5299
10:10:46	18.05	18.10	18.10	+0.50	1	5298
10:10:37	18.05	18.10	18.10	+0.50	1	5297
10:10:15	18.05	18.10	18.10	+0.50	2	5296
10:10:03	18.00	18.10	18.10	+0.50	18	5294
10:10:03	18.00	18.05	18.05	+0.45	7	5276
10:09:55	18.00	18.05	18.05	+0.45	10	5269
10:09:46	18.00	18.05	18.00	+0.40	1	5259
10:09:12	18.00	18.05	18.00	+0.40	1	5258
10:08:54	18.00	18.05	18.00	+0.40	7	5257
10:08:52	18.00	18.05	18.00	+0.40	2	5250
10:08:30	18.00	18.10	18.00	+0.40	1	5248
10:08:29	18.00	18.05	18.05	+0.45	1	5247
10:08:11	18.00	18.05	18.05	+0.45	1	5246
10:08:10	18.00	18.05	18.00	+0.40	20	5245
10:08:09	18.00	18.05	18.00	+0.40	5	5225
10:08:08	18.00	18.05	18.05	+0.45	5	5220
10:07:56	18.00	18.05	18.05	+0.45	1	5215
10:07:31	18.00	18.10	18.00	+0.40	10	5214
10:07:21	18.00	18.05	18.05	+0.45	1	5204
10:07:12	18.00	18.05	18.05	+0.45	3	5203
10:07:12	18.05	18.10	18.05	+0.45	2	5200
10:07:11	18.05	18.10	18.05	+0.45	5	5198
10:06:39	18.05	18.10	18.05	+0.45	2	5193
10:06:01	18.05	18.10	18.05	+0.45	1	5191
10:05:54	18.05	18.10	18.05	+0.45	1	5190
10:05:45	18.00	18.05	18.05	+0.45	1	5189
10:05:23	18.00	18.05	18.05	+0.45	4	5188
10:05:23	18.05	18.10	18.05	+0.45	1	5184
10:05:20	18.05	18.10	18.05	+0.45	4	5183
10:05:20	18.05	18.10	18.05	+0.45	1	5179
10:05:17	18.00	18.10	18.10	+0.50	10	5178
10:04:55	18.00	18.05	18.05	+0.45	5	5168
10:04:54	18.00	18.05	18.05	+0.45	1	5163
10:04:53	18.00	18.05	18.05	+0.45	2	5162
10:04:47	18.00	18.05	18.05	+0.45	1	5160
10:04:47	18.05	18.10	18.05	+0.45	4	5159
10:04:07	18.05	18.15	18.05	+0.45	2	5155
10:04:05	18.10	18.15	18.10	+0.50	1	5153
10:04:02	18.10	18.15	18.10	+0.50	1	5152
10:03:59	18.10	18.15	18.10	+0.50	1	5151
10:03:59	18.10	18.15	18.10	+0.50	1	5150
10:03:51	18.10	18.15	18.10	+0.50	15	5149
10:03:35	18.10	18.15	18.15	+0.55	10	5134
10:03:35	18.10	18.15	18.10	+0.50	10	5124
10:03:09	18.10	18.15	18.15	+0.55	2	5114
10:03:05	18.10	18.15	18.15	+0.55	10	5112
10:02:51	18.10	18.15	18.15	+0.55	4	5102
10:02:38	18.10	18.15	18.10	+0.50	2	5098
10:02:37	18.10	18.15	18.15	+0.55	2	5096
10:02:06	18.10	18.15	18.15	+0.55	2	5094
10:01:56	18.10	18.15	18.15	+0.55	4	5092
10:01:53	18.10	18.15	18.10	+0.50	1	5088
10:01:51	18.10	18.15	18.15	+0.55	3	5087
10:01:47	18.10	18.15	18.10	+0.50	2	5084
10:01:37	18.05	18.10	18.10	+0.50	40	5082
10:01:15	18.00	18.05	18.05	+0.45	1	5042
10:01:15	18.05	18.10	18.05	+0.45	1	5041
10:01:14	18.00	18.05	18.05	+0.45	1	5040
10:01:14	18.05	18.10	18.00	+0.40	6	5039
10:01:14	18.05	18.10	18.05	+0.45	34	5033
10:01:14	18.05	18.10	18.05	+0.45	2	4999
10:01:13	18.05	18.10	18.05	+0.45	1	4997
10:01:08	18.05	18.10	18.05	+0.45	1	4996
10:01:05	18.05	18.10	18.05	+0.45	5	4995
10:00:47	18.05	18.10	18.05	+0.45	2	4990
10:00:25	18.05	18.10	18.05	+0.45	1	4988
10:00:16	18.05	18.10	18.05	+0.45	1	4987
10:00:04	18.05	18.10	18.05	+0.45	15	4986
09:59:51	18.05	18.10	18.05	+0.45	10	4971
09:59:29	18.05	18.10	18.05	+0.45	2	4961
09:59:29	18.05	18.10	18.05	+0.45	1	4959
09:59:20	18.05	18.10	18.05	+0.45	1	4958
09:59:20	18.05	18.10	18.05	+0.45	1	4957
09:59:13	18.05	18.10	18.10	+0.50	1	4956
09:59:03	18.05	18.10	18.10	+0.50	2	4955
09:58:55	18.05	18.10	18.10	+0.50	1	4953
09:58:48	18.10	18.15	18.10	+0.50	5	4952
09:58:43	18.10	18.15	18.15	+0.55	10	4947
09:58:36	18.15	18.20	18.15	+0.55	3	4937
09:58:32	18.15	18.20	18.15	+0.55	1	4934
09:58:32	18.10	18.15	18.15	+0.55	30	4933
09:58:25	18.15	18.20	18.15	+0.55	34	4903
09:58:20	18.15	18.20	18.20	+0.60	3	4869
09:58:02	18.15	18.20	18.20	+0.60	1	4866
09:57:58	18.15	18.20	18.20	+0.60	6	4865
09:57:53	18.15	18.20	18.20	+0.60	2	4859
09:57:53	18.15	18.20	18.20	+0.60	2	4857
09:57:49	18.15	18.20	18.20	+0.60	1	4855
09:57:40	18.15	18.20	18.20	+0.60	2	4854
09:57:38	18.15	18.20	18.20	+0.60	1	4852
09:57:38	18.15	18.20	18.20	+0.60	1	4851
09:57:35	18.15	18.20	18.20	+0.60	1	4850
09:57:34	18.15	18.20	18.20	+0.60	1	4849
09:57:29	18.15	18.20	18.20	+0.60	20	4848
09:57:20	18.15	18.20	18.20	+0.60	1	4828
09:57:12	18.15	18.20	18.20	+0.60	1	4827
09:57:11	18.15	18.20	18.20	+0.60	10	4826
09:57:00	18.15	18.20	18.20	+0.60	2	4816
09:56:56	18.15	18.20	18.15	+0.55	1	4814
09:56:55	18.15	18.20	18.15	+0.55	5	4813
09:56:46	18.15	18.20	18.15	+0.55	1	4808
09:56:39	18.15	18.20	18.20	+0.60	2	4807
09:56:39	18.15	18.20	18.20	+0.60	3	4805
09:56:28	18.15	18.20	18.20	+0.60	1	4802
09:56:27	18.15	18.20	18.20	+0.60	5	4801
09:56:23	18.15	18.20	18.20	+0.60	1	4796
09:56:22	18.15	18.20	18.20	+0.60	1	4795
09:56:18	18.15	18.20	18.20	+0.60	10	4794
09:56:14	18.15	18.20	18.15	+0.55	1	4784
09:56:10	18.15	18.20	18.15	+0.55	2	4783
09:56:03	18.15	18.20	18.20	+0.60	1	4781
09:56:02	18.15	18.20	18.20	+0.60	1	4780
09:56:02	18.15	18.20	18.15	+0.55	2	4779
09:55:57	18.15	18.20	18.20	+0.60	7	4777
09:55:56	18.15	18.20	18.20	+0.60	7	4770
09:55:56	18.15	18.20	18.15	+0.55	2	4763
09:55:55	18.15	18.20	18.20	+0.60	15	4761
09:55:55	18.15	18.20	18.20	+0.60	10	4746
09:55:54	18.10	18.15	18.15	+0.55	149	4736
09:55:54	18.05	18.10	18.15	+0.55	292	4587
09:55:54	18.05	18.10	18.10	+0.50	8	4295
09:55:53	18.05	18.10	18.10	+0.50	5	4287
09:55:45	18.10	18.15	18.10	+0.50	3	4282
09:55:28	18.10	18.15	18.10	+0.50	2	4279
09:55:21	18.05	18.15	18.05	+0.45	2	4277
09:55:20	18.05	18.10	18.10	+0.50	1	4275
09:55:20	18.05	18.10	18.10	+0.50	1	4274
09:55:19	18.05	18.10	18.10	+0.50	3	4273
09:55:19	18.10	18.15	18.10	+0.50	7	4270
09:55:11	18.05	18.10	18.10	+0.50	2	4263
09:55:00	18.05	18.10	18.10	+0.50	32	4261
09:54:50	18.05	18.10	18.05	+0.45	1	4229
09:54:40	18.05	18.10	18.05	+0.45	3	4228
09:54:39	18.05	18.10	18.10	+0.50	10	4225
09:54:12	18.05	18.10	18.10	+0.50	2	4215
09:53:45	18.05	18.10	18.10	+0.50	3	4213
09:53:32	18.05	18.10	18.10	+0.50	3	4210
09:53:31	18.05	18.10	18.05	+0.45	5	4207
09:53:28	18.05	18.15	18.15	+0.55	2	4202
09:53:28	18.10	18.15	18.10	+0.50	3	4200
09:53:28	18.10	18.15	18.10	+0.50	15	4197
09:53:28	18.10	18.15	18.10	+0.50	6	4182
09:53:28	18.10	18.15	18.10	+0.50	6	4176
09:53:08	18.10	18.15	18.10	+0.50	2	4170
09:53:05	18.10	18.15	18.15	+0.55	10	4168
09:53:02	18.10	18.15	18.15	+0.55	2	4158
09:52:56	18.10	18.15	18.15	+0.55	4	4156
09:52:52	18.10	18.15	18.15	+0.55	1	4152
09:52:44	18.10	18.15	18.15	+0.55	1	4151
09:52:43	18.10	18.15	18.15	+0.55	1	4150
09:52:43	18.10	18.15	18.15	+0.55	1	4149
09:52:42	18.10	18.15	18.15	+0.55	1	4148
09:52:41	18.10	18.15	18.15	+0.55	1	4147
09:52:40	18.10	18.15	18.15	+0.55	1	4146
09:52:33	18.10	18.15	18.10	+0.50	1	4145
09:52:30	18.05	18.15	18.15	+0.55	1	4144
09:52:28	18.05	18.10	18.10	+0.50	1	4143
09:52:27	18.05	18.10	18.10	+0.50	2	4142
09:52:27	18.10	18.15	18.10	+0.50	8	4140
09:52:20	18.10	18.15	18.10	+0.50	1	4132
09:52:19	18.10	18.15	18.10	+0.50	3	4131
09:52:18	18.10	18.15	18.10	+0.50	2	4128
09:52:18	18.10	18.15	18.15	+0.55	1	4126
09:52:15	18.05	18.15	18.15	+0.55	3	4125
09:52:15	18.05	18.10	18.10	+0.50	3	4122
09:52:13	18.05	18.10	18.10	+0.50	1	4119
09:52:12	18.05	18.10	18.10	+0.50	17	4118
09:52:11	18.05	18.10	18.10	+0.50	3	4101
09:52:11	18.05	18.10	18.10	+0.50	5	4098
09:52:08	18.05	18.10	18.10	+0.50	3	4093
09:52:06	18.10	18.15	18.10	+0.50	28	4090
09:51:58	18.10	18.15	18.10	+0.50	5	4062
09:51:48	18.10	18.15	18.10	+0.50	1	4057
09:51:46	18.10	18.15	18.10	+0.50	1	4056
09:51:42	18.10	18.15	18.10	+0.50	1	4055
09:51:41	18.10	18.15	18.10	+0.50	1	4054
09:51:27	18.10	18.15	18.10	+0.50	1	4053
09:51:20	18.10	18.15	18.10	+0.50	5	4052
09:51:18	18.10	18.15	18.10	+0.50	3	4047
09:51:14	18.10	18.15	18.10	+0.50	1	4044
09:51:13	18.10	18.15	18.15	+0.55	1	4043
09:51:13	18.10	18.15	18.15	+0.55	1	4042
09:51:08	18.10	18.15	18.10	+0.50	1	4041
09:51:03	18.10	18.15	18.15	+0.55	1	4040
09:51:00	18.10	18.15	18.15	+0.55	1	4039
09:50:57	18.10	18.15	18.15	+0.55	6	4038
09:50:57	18.10	18.15	18.15	+0.55	1	4032
09:50:53	18.10	18.15	18.15	+0.55	6	4031
09:50:51	18.10	18.15	18.15	+0.55	2	4025
09:50:51	18.10	18.15	18.15	+0.55	12	4023
09:50:51	18.05	18.10	18.10	+0.50	78	4011
09:50:51	18.05	18.10	18.10	+0.50	4	3933
09:50:50	18.05	18.10	18.10	+0.50	17	3929
09:50:50	18.05	18.10	18.10	+0.50	10	3912
09:50:50	18.00	18.05	18.05	+0.45	108	3902
09:50:50	17.95	18.00	18.00	+0.40	104	3794
09:50:38	17.95	18.00	18.00	+0.40	14	3690
09:50:38	17.95	18.00	18.00	+0.40	1	3676
09:49:58	17.90	17.95	17.95	+0.35	18	3675
09:49:58	17.90	17.95	17.95	+0.35	20	3657
09:49:56	17.90	17.95	17.95	+0.35	1	3637
09:49:01	17.85	17.90	17.95	+0.35	15	3636
09:49:01	17.85	17.90	17.90	+0.30	5	3621
09:48:58	17.85	17.90	17.90	+0.30	2	3616
09:48:52	17.90	17.95	17.90	+0.30	11	3614
09:48:52	17.90	17.95	17.90	+0.30	8	3603
09:48:22	17.90	17.95	17.95	+0.35	2	3595
09:47:49	17.90	17.95	17.95	+0.35	1	3593
09:47:42	17.90	17.95	17.95	+0.35	1	3592
09:47:17	17.90	17.95	17.90	+0.30	1	3591
09:46:51	17.90	17.95	17.90	+0.30	10	3590
09:46:47	17.90	17.95	17.95	+0.35	1	3580
09:46:29	17.90	17.95	17.95	+0.35	2	3579
09:46:27	17.90	17.95	17.95	+0.35	1	3577
09:46:20	17.90	17.95	17.95	+0.35	1	3576
09:46:18	17.90	17.95	17.95	+0.35	5	3575
09:46:02	17.90	17.95	17.95	+0.35	1	3570
09:45:55	17.90	17.95	17.95	+0.35	1	3569
09:45:54	17.90	17.95	17.95	+0.35	1	3568
09:45:38	17.95	18.00	17.95	+0.35	5	3567
09:45:38	17.90	17.95	17.95	+0.35	5	3562
09:45:32	17.90	17.95	17.90	+0.30	9	3557
09:45:24	17.90	17.95	17.95	+0.35	1	3548
09:44:55	17.90	17.95	17.90	+0.30	1	3547
09:44:54	17.85	17.95	17.85	+0.25	1	3546
09:44:38	17.90	17.95	17.90	+0.30	2	3545
09:44:35	17.85	17.90	17.90	+0.30	2	3543
09:44:35	17.85	17.90	17.90	+0.30	1	3541
09:44:35	17.90	17.95	17.90	+0.30	2	3540
09:44:34	17.90	17.95	17.85	+0.25	9	3538
09:44:34	17.90	17.95	17.90	+0.30	1	3529
09:44:27	17.90	17.95	17.90	+0.30	1	3528
09:44:26	17.90	17.95	17.85	+0.25	13	3527
09:44:26	17.90	17.95	17.90	+0.30	7	3514
09:44:25	17.90	17.95	17.90	+0.30	2	3507
09:44:01	17.85	17.90	17.90	+0.30	1	3505
09:44:01	17.90	17.95	17.90	+0.30	18	3504
09:44:01	17.95	18.00	17.95	+0.35	13	3486
09:44:01	17.95	18.00	17.95	+0.35	28	3473
09:44:01	17.95	18.00	17.95	+0.35	10	3445
09:44:00	17.95	18.00	17.95	+0.35	5	3435
09:43:53	17.95	18.00	17.95	+0.35	2	3430
09:43:47	17.95	18.00	17.95	+0.35	17	3428
09:43:47	17.95	18.00	18.00	+0.40	10	3411
09:43:37	17.95	18.00	18.00	+0.40	1	3401
09:43:25	17.95	18.00	18.00	+0.40	5	3400
09:43:24	17.95	18.00	18.00	+0.40	4	3395
09:43:14	17.95	18.00	18.00	+0.40	1	3391
09:43:14	17.95	18.00	18.00	+0.40	1	3390
09:43:13	17.95	18.00	17.95	+0.35	3	3389
09:42:32	18.00	18.05	18.00	+0.40	121	3386
09:42:32	18.00	18.05	18.00	+0.40	10	3265
09:42:20	18.00	18.05	18.05	+0.45	1	3255
09:42:20	18.00	18.05	18.05	+0.45	2	3254
09:42:16	18.00	18.05	18.05	+0.45	4	3252
09:42:11	18.00	18.05	18.05	+0.45	2	3248
09:41:50	18.00	18.05	18.05	+0.45	1	3246
09:41:49	18.00	18.05	18.05	+0.45	2	3245
09:41:47	18.00	18.05	18.05	+0.45	1	3243
09:41:39	18.00	18.05	18.05	+0.45	1	3242
09:41:38	18.00	18.05	18.00	+0.40	5	3241
09:41:37	18.00	18.05	18.05	+0.45	1	3236
09:41:36	18.00	18.05	18.05	+0.45	1	3235
09:41:33	18.00	18.05	18.05	+0.45	1	3234
09:41:32	18.00	18.05	18.05	+0.45	1	3233
09:41:31	18.00	18.05	18.05	+0.45	5	3232
09:41:31	18.00	18.05	18.05	+0.45	1	3227
09:41:29	18.00	18.05	18.05	+0.45	3	3226
09:41:27	18.00	18.05	18.05	+0.45	1	3223
09:41:27	18.00	18.05	18.05	+0.45	2	3222
09:41:25	18.00	18.05	18.05	+0.45	1	3220
09:41:24	18.00	18.05	18.05	+0.45	1	3219
09:41:16	18.00	18.05	18.05	+0.45	6	3218
09:41:10	18.00	18.05	18.00	+0.40	1	3212
09:41:02	18.00	18.05	18.00	+0.40	1	3211
09:40:59	18.00	18.05	18.05	+0.45	2	3210
09:40:55	18.00	18.05	18.05	+0.45	1	3208
09:40:52	18.00	18.05	18.05	+0.45	3	3207
09:40:51	18.00	18.05	18.05	+0.45	5	3204
09:40:46	17.95	18.00	18.00	+0.40	7	3199
09:40:42	17.95	18.00	18.00	+0.40	10	3192
09:40:41	17.95	18.00	18.00	+0.40	1	3182
09:40:41	17.95	18.00	18.00	+0.40	1	3181
09:40:40	17.95	18.00	18.00	+0.40	1	3180
09:40:39	18.00	18.05	18.00	+0.40	97	3179
09:40:39	18.00	18.05	18.05	+0.45	10	3082
09:40:35	18.00	18.05	18.05	+0.45	5	3072
09:40:33	18.00	18.05	18.05	+0.45	1	3067
09:40:31	18.00	18.05	18.05	+0.45	1	3066
09:40:26	18.00	18.05	18.05	+0.45	10	3065
09:40:25	18.00	18.05	18.00	+0.40	2	3055
09:40:22	18.00	18.05	18.05	+0.45	5	3053
09:40:17	18.00	18.05	18.05	+0.45	1	3048
09:40:10	18.00	18.05	18.00	+0.40	1	3047
09:40:09	18.00	18.05	18.05	+0.45	5	3046
09:40:07	18.00	18.05	18.00	+0.40	3	3041
09:40:05	18.00	18.05	18.00	+0.40	1	3038
09:40:05	18.00	18.05	18.00	+0.40	1	3037
09:39:57	18.00	18.05	18.00	+0.40	2	3036
09:39:55	18.00	18.05	18.00	+0.40	2	3034
09:39:53	18.00	18.05	18.05	+0.45	1	3032
09:39:51	18.00	18.05	18.00	+0.40	5	3031
09:39:51	18.00	18.05	18.05	+0.45	1	3026
09:39:49	18.00	18.05	18.00	+0.40	10	3025
09:39:49	18.00	18.05	18.05	+0.45	1	3015
09:39:49	18.00	18.05	18.05	+0.45	8	3014
09:39:48	18.00	18.05	18.05	+0.45	12	3006
09:39:47	18.00	18.05	18.05	+0.45	12	2994
09:39:46	18.00	18.05	18.00	+0.40	10	2982
09:39:46	18.00	18.05	18.05	+0.45	1	2972
09:39:46	18.00	18.05	18.05	+0.45	2	2971
09:39:46	18.00	18.05	18.05	+0.45	12	2969
09:39:45	18.00	18.05	18.05	+0.45	7	2957
09:39:45	18.00	18.05	18.05	+0.45	25	2950
09:39:45	18.00	18.05	18.05	+0.45	24	2925
09:39:45	18.00	18.05	18.05	+0.45	12	2901
09:39:44	18.00	18.05	18.05	+0.45	19	2889
09:39:44	18.00	18.05	18.05	+0.45	11	2870
09:39:44	17.95	18.00	18.00	+0.40	146	2859
09:39:44	17.95	18.00	18.00	+0.40	51	2713
09:39:44	17.95	18.00	18.00	+0.40	34	2662
09:39:44	17.95	18.00	18.00	+0.40	210	2628
09:39:44	17.95	18.00	18.00	+0.40	12	2418
09:39:43	17.95	18.00	18.00	+0.40	12	2406
09:39:42	17.95	18.00	18.00	+0.40	12	2394
09:39:30	17.95	18.00	17.95	+0.35	1	2382
09:39:22	17.95	18.00	17.95	+0.35	3	2381
09:39:19	17.95	18.00	17.95	+0.35	1	2378
09:39:18	17.95	18.00	18.00	+0.40	2	2377
09:39:11	17.95	18.00	18.00	+0.40	5	2375
09:39:10	17.95	18.00	18.00	+0.40	1	2370
09:39:09	17.95	18.00	18.00	+0.40	5	2369
09:39:01	17.95	18.00	18.00	+0.40	1	2364
09:39:01	17.95	18.00	18.00	+0.40	1	2363
09:38:58	17.95	18.00	18.00	+0.40	1	2362
09:38:42	17.95	18.00	18.00	+0.40	2	2361
09:38:38	17.95	18.00	18.00	+0.40	2	2359
09:38:37	17.95	18.00	18.00	+0.40	1	2357
09:38:36	17.95	18.00	18.00	+0.40	2	2356
09:38:31	17.95	18.00	18.00	+0.40	2	2354
09:38:26	17.95	18.00	18.00	+0.40	7	2352
09:38:25	17.95	18.00	18.00	+0.40	2	2345
09:38:25	17.95	18.00	18.00	+0.40	1	2343
09:38:22	17.95	18.00	17.95	+0.35	2	2342
09:38:21	17.95	18.00	17.95	+0.35	5	2340
09:38:16	17.95	18.00	18.00	+0.40	2	2335
09:38:05	17.95	18.00	17.95	+0.35	5	2333
09:37:57	17.95	18.00	17.95	+0.35	1	2328
09:37:44	17.95	18.00	17.95	+0.35	4	2327
09:37:34	17.95	18.00	18.00	+0.40	2	2323
09:37:31	17.95	18.00	18.00	+0.40	1	2321
09:37:27	17.95	18.00	17.95	+0.35	1	2320
09:37:24	17.95	18.00	17.95	+0.35	2	2319
09:37:22	17.95	18.00	18.00	+0.40	5	2317
09:37:14	17.95	18.00	17.95	+0.35	1	2312
09:37:13	17.95	18.00	18.00	+0.40	27	2311
09:37:08	17.95	18.00	17.95	+0.35	1	2284
09:37:06	17.95	18.00	17.95	+0.35	1	2283
09:36:51	17.95	18.00	18.00	+0.40	1	2282
09:36:48	17.95	18.00	17.95	+0.35	8	2281
09:36:44	17.95	18.00	18.00	+0.40	5	2273
09:36:40	17.95	18.00	18.00	+0.40	1	2268
09:36:34	17.95	18.00	17.95	+0.35	2	2267
09:36:27	17.95	18.00	18.00	+0.40	1	2265
09:36:25	17.95	18.00	18.00	+0.40	5	2264
09:36:21	17.95	18.00	18.00	+0.40	5	2259
09:36:16	17.95	18.00	18.00	+0.40	1	2254
09:36:12	17.95	18.00	17.95	+0.35	10	2253
09:36:06	17.95	18.00	17.95	+0.35	2	2243
09:36:05	17.95	18.00	18.00	+0.40	3	2241
09:36:02	17.95	18.00	17.95	+0.35	1	2238
09:36:01	17.95	18.00	18.00	+0.40	1	2237
09:36:00	17.95	18.00	18.00	+0.40	1	2236
09:36:00	17.95	18.00	17.95	+0.35	1	2235
09:35:57	17.95	18.00	17.95	+0.35	5	2234
09:35:56	17.95	18.00	18.00	+0.40	5	2229
09:35:49	17.95	18.00	18.00	+0.40	1	2224
09:35:49	17.95	18.00	18.00	+0.40	2	2223
09:35:47	17.95	18.00	17.95	+0.35	1	2221
09:35:43	17.95	18.00	18.00	+0.40	5	2220
09:35:40	17.95	18.00	18.00	+0.40	2	2215
09:35:38	17.95	18.00	18.00	+0.40	2	2213
09:35:37	17.95	18.00	17.95	+0.35	1	2211
09:35:35	17.95	18.00	17.95	+0.35	1	2210
09:35:35	17.95	18.00	18.00	+0.40	1	2209
09:35:31	17.95	18.00	18.00	+0.40	1	2208
09:35:29	17.95	18.00	18.00	+0.40	2	2207
09:35:29	17.95	18.00	18.00	+0.40	5	2205
09:35:28	17.95	18.00	18.00	+0.40	15	2200
09:35:28	17.95	18.00	18.00	+0.40	1	2185
09:35:27	17.95	18.00	18.00	+0.40	5	2184
09:35:27	17.95	18.00	18.00	+0.40	4	2179
09:35:22	17.95	18.00	18.00	+0.40	15	2175
09:35:19	17.95	18.00	17.95	+0.35	5	2160
09:35:18	17.95	18.00	18.00	+0.40	1	2155
09:35:17	17.95	18.00	18.00	+0.40	1	2154
09:35:15	17.95	18.00	18.00	+0.40	10	2153
09:35:12	17.95	18.00	18.00	+0.40	1	2143
09:35:09	17.95	18.00	18.00	+0.40	17	2142
09:35:07	17.95	18.00	18.00	+0.40	1	2125
09:35:04	17.95	18.00	18.00	+0.40	1	2124
09:35:03	17.95	18.00	18.00	+0.40	6	2123
09:35:03	17.95	18.00	18.00	+0.40	25	2117
09:35:02	17.95	18.00	18.00	+0.40	1	2092
09:35:02	17.95	18.00	18.00	+0.40	3	2091
09:35:02	17.95	18.00	18.00	+0.40	1	2088
09:35:02	17.90	17.95	17.95	+0.35	191	2087
09:35:02	17.90	17.95	17.90	+0.30	3	1896
09:35:01	17.90	17.95	17.95	+0.35	1	1893
09:35:01	17.90	17.95	17.95	+0.35	2	1892
09:35:00	17.90	17.95	17.95	+0.35	12	1890
09:35:00	17.90	17.95	17.95	+0.35	2	1878
09:34:59	17.90	17.95	17.95	+0.35	12	1876
09:34:58	17.90	17.95	17.95	+0.35	3	1864
09:34:58	17.90	17.95	17.95	+0.35	12	1861
09:34:57	17.90	17.95	17.95	+0.35	12	1849
09:34:56	17.90	17.95	17.95	+0.35	1	1837
09:34:56	17.90	17.95	17.95	+0.35	13	1836
09:34:56	17.90	17.95	17.95	+0.35	12	1823
09:34:56	17.85	17.90	17.90	+0.30	176	1811
09:34:56	17.85	17.90	17.90	+0.30	12	1635
09:34:55	17.85	17.90	17.90	+0.30	12	1623
09:34:54	17.85	17.90	17.90	+0.30	12	1611
09:34:40	17.85	17.90	17.90	+0.30	6	1599
09:34:39	17.85	17.90	17.90	+0.30	6	1593
09:34:38	17.85	17.90	17.90	+0.30	1	1587
09:34:37	17.85	17.90	17.85	+0.25	1	1586
09:34:37	17.85	17.90	17.85	+0.25	1	1585
09:34:34	17.85	17.90	17.85	+0.25	20	1584
09:34:34	17.85	17.90	17.85	+0.25	2	1564
09:34:27	17.85	17.90	17.85	+0.25	1	1562
09:34:11	17.85	17.90	17.85	+0.25	2	1561
09:34:07	17.85	17.90	17.85	+0.25	1	1559
09:33:56	17.85	17.90	17.85	+0.25	8	1558
09:33:44	17.85	17.90	17.85	+0.25	1	1550
09:33:43	17.85	17.90	17.85	+0.25	1	1549
09:33:42	17.85	17.90	17.85	+0.25	1	1548
09:33:38	17.85	17.90	17.85	+0.25	1	1547
09:33:36	17.85	17.90	17.85	+0.25	1	1546
09:33:28	17.85	17.90	17.85	+0.25	1	1545
09:33:28	17.85	17.90	17.85	+0.25	1	1544
09:33:22	17.85	17.90	17.85	+0.25	1	1543
09:33:17	17.85	17.90	17.85	+0.25	1	1542
09:33:14	17.85	17.90	17.85	+0.25	3	1541
09:33:14	17.85	17.90	17.85	+0.25	1	1538
09:33:07	17.85	17.90	17.85	+0.25	1	1537
09:33:03	17.85	17.90	17.85	+0.25	1	1536
09:32:59	17.80	17.85	17.85	+0.25	28	1535
09:32:56	17.80	17.85	17.85	+0.25	7	1507
09:32:56	17.80	17.85	17.85	+0.25	30	1500
09:32:35	17.80	17.85	17.85	+0.25	10	1470
09:32:19	17.80	17.85	17.85	+0.25	5	1460
09:32:14	17.80	17.85	17.85	+0.25	7	1455
09:32:08	17.80	17.85	17.85	+0.25	5	1448
09:32:05	17.80	17.85	17.85	+0.25	1	1443
09:32:01	17.80	17.85	17.85	+0.25	3	1442
09:31:49	17.80	17.85	17.85	+0.25	8	1439
09:31:49	17.80	17.85	17.85	+0.25	1	1431
09:31:46	17.85	17.90	17.85	+0.25	2	1430
09:31:42	17.85	17.90	17.85	+0.25	1	1428
09:31:38	17.85	17.90	17.85	+0.25	2	1427
09:31:32	17.85	17.90	17.85	+0.25	1	1425
09:31:27	17.85	17.90	17.85	+0.25	1	1424
09:31:19	17.85	17.90	17.85	+0.25	1	1423
09:31:18	17.85	17.90	17.85	+0.25	1	1422
09:31:15	17.85	17.90	17.90	+0.30	1	1421
09:31:15	17.80	17.85	17.85	+0.25	12	1420
09:31:15	17.80	17.85	17.85	+0.25	18	1408
09:31:15	17.80	17.85	17.85	+0.25	53	1390
09:30:49	17.75	17.80	17.80	+0.20	8	1337
09:30:49	17.80	17.85	17.80	+0.20	12	1329
09:30:47	17.80	17.85	17.85	+0.25	10	1317
09:30:43	17.80	17.85	17.85	+0.25	1	1307
09:30:36	17.80	17.85	17.85	+0.25	2	1306
09:30:34	17.80	17.85	17.85	+0.25	19	1304
09:30:29	17.80	17.85	17.85	+0.25	5	1285
09:30:29	17.80	17.85	17.85	+0.25	6	1280
09:30:27	17.80	17.85	17.85	+0.25	1	1274
09:30:26	17.80	17.85	17.85	+0.25	2	1273
09:30:19	17.80	17.85	17.85	+0.25	12	1271
09:30:19	17.75	17.80	17.80	+0.20	105	1259
09:30:16	17.70	17.75	17.75	+0.15	8	1154
09:30:15	17.65	17.70	17.70	+0.10	1	1146
09:30:08	17.70	17.75	17.65	+0.05	15	1145
09:30:08	17.70	17.75	17.70	+0.10	15	1130
09:30:01	17.70	17.75	17.70	+0.10	5	1115
09:29:55	17.70	17.75	17.70	+0.10	1	1110
09:29:30	17.70	17.75	17.70	+0.10	3	1109
09:28:59	17.70	17.75	17.70	+0.10	3	1106
09:28:33	17.70	17.75	17.70	+0.10	1	1103
09:28:22	17.70	17.75	17.75	+0.15	10	1102
09:27:26	17.75	17.80	17.75	+0.15	8	1092
09:27:21	17.75	17.80	17.75	+0.15	1	1084
09:27:13	17.70	17.75	17.75	+0.15	1	1083
09:27:06	17.75	17.80	17.75	+0.15	4	1082
09:27:06	17.75	17.80	17.75	+0.15	10	1078
09:26:56	17.75	17.80	17.75	+0.15	1	1068
09:26:48	17.75	17.80	17.75	+0.15	4	1067
09:26:46	17.75	17.80	17.75	+0.15	2	1063
09:26:40	17.75	17.80	17.75	+0.15	5	1061
09:26:37	17.75	17.80	17.75	+0.15	5	1056
09:26:11	17.75	17.80	17.75	+0.15	1	1051
09:26:06	17.75	17.80	17.75	+0.15	1	1050
09:26:04	17.70	17.75	17.75	+0.15	7	1049
09:26:03	17.70	17.75	17.70	+0.10	1	1042
09:25:52	17.70	17.75	17.75	+0.15	3	1041
09:25:49	17.70	17.75	17.75	+0.15	5	1038
09:25:40	17.75	17.80	17.75	+0.15	3	1033
09:25:27	17.70	17.75	17.75	+0.15	2	1030
09:25:09	17.70	17.80	17.80	+0.20	1	1028
09:25:08	17.70	17.75	17.75	+0.15	3	1027
09:24:57	17.75	17.80	17.75	+0.15	1	1024
09:24:57	17.75	17.80	17.75	+0.15	1	1023
09:24:46	17.70	17.80	17.80	+0.20	1	1022
09:24:46	17.70	17.75	17.80	+0.20	6	1021
09:24:46	17.70	17.75	17.75	+0.15	1	1015
09:24:46	17.70	17.75	17.75	+0.15	1	1014
09:24:46	17.75	17.80	17.75	+0.15	3	1013
09:24:46	17.70	17.75	17.80	+0.20	83	1010
09:24:46	17.70	17.75	17.75	+0.15	17	927
09:24:34	17.70	17.75	17.75	+0.15	1	910
09:24:34	17.70	17.75	17.75	+0.15	1	909
09:24:28	17.65	17.75	17.75	+0.15	1	908
09:24:28	17.65	17.75	17.75	+0.15	1	907
09:24:24	17.65	17.75	17.75	+0.15	2	906
09:24:21	17.70	17.75	17.70	+0.10	1	904
09:24:18	17.70	17.75	17.70	+0.10	1	903
09:24:17	17.70	17.75	17.70	+0.10	3	902
09:24:12	17.70	17.75	17.70	+0.10	25	899
09:24:12	17.75	17.80	17.75	+0.15	18	874
09:24:09	17.70	17.75	17.75	+0.15	1	856
09:24:08	17.70	17.75	17.75	+0.15	5	855
09:24:06	17.75	17.80	17.75	+0.15	2	850
09:24:04	17.70	17.75	17.75	+0.15	38	848
09:24:04	17.70	17.75	17.75	+0.15	10	810
09:24:03	17.70	17.75	17.75	+0.15	1	800
09:23:58	17.70	17.75	17.75	+0.15	10	799
09:23:51	17.70	17.75	17.75	+0.15	1	789
09:23:51	17.70	17.75	17.75	+0.15	1	788
09:23:44	17.70	17.75	17.75	+0.15	1	787
09:23:41	17.70	17.75	17.75	+0.15	2	786
09:23:38	17.70	17.75	17.70	+0.10	1	784
09:23:33	17.70	17.75	17.75	+0.15	2	783
09:23:29	17.70	17.75	17.75	+0.15	1	781
09:23:26	17.70	17.75	17.75	+0.15	1	780
09:23:23	17.70	17.75	17.75	+0.15	18	779
09:23:23	17.65	17.75	17.75	+0.15	80	761
09:23:21	17.65	17.75	17.75	+0.15	5	681
09:23:16	17.65	17.75	17.75	+0.15	5	676
09:23:12	17.65	17.70	17.70	+0.10	9	671
09:23:10	17.65	17.70	17.70	+0.10	3	662
09:22:52	17.60	17.65	17.65	+0.05	32	659
09:22:40	17.60	17.65	17.65	+0.05	2	627
09:22:21	17.60	17.65	17.60	0	1	625
09:22:10	17.60	17.65	17.60	0	1	624
09:21:56	17.60	17.65	17.60	0	1	623
09:21:47	17.60	17.65	17.60	0	1	622
09:21:25	17.50	17.60	17.60	0	6	621
09:21:21	17.50	17.60	17.60	0	1	615
09:21:20	17.50	17.60	17.60	0	3	614
09:21:19	17.50	17.60	17.60	0	1	611
09:21:15	17.55	17.60	17.50	-0.10	2	610
09:21:15	17.55	17.60	17.55	-0.05	10	608
09:21:07	17.55	17.65	17.55	-0.05	12	598
09:21:07	17.60	17.65	17.60	0	1	586
09:21:07	17.60	17.65	17.60	0	1	585
09:21:07	17.60	17.65	17.60	0	10	584
09:20:56	17.60	17.65	17.65	+0.05	2	574
09:20:53	17.60	17.65	17.60	0	10	572
09:20:53	17.65	17.70	17.65	+0.05	1	562
09:20:05	17.65	17.70	17.70	+0.10	1	561
09:19:25	17.60	17.70	17.70	+0.10	2	560
09:19:08	17.60	17.70	17.60	0	1	558
09:19:08	17.60	17.70	17.60	0	10	557
09:19:06	17.60	17.70	17.70	+0.10	1	547
09:18:56	17.60	17.70	17.70	+0.10	1	546
09:18:33	17.60	17.65	17.70	+0.10	2	545
09:18:33	17.60	17.65	17.65	+0.05	3	543
09:18:33	17.65	17.70	17.65	+0.05	1	540
09:18:32	17.60	17.65	17.65	+0.05	28	539
09:18:32	17.65	17.70	17.65	+0.05	7	511
09:18:06	17.65	17.75	17.65	+0.05	11	504
09:18:06	17.70	17.75	17.70	+0.10	10	493
09:17:33	17.70	17.75	17.70	+0.10	1	483
09:17:02	17.65	17.75	17.75	+0.15	5	482
09:16:23	17.65	17.75	17.75	+0.15	2	477
09:15:56	17.75	17.80	17.75	+0.15	2	475
09:15:52	17.75	17.80	17.75	+0.15	7	473
09:15:52	17.65	17.75	17.75	+0.15	13	466
09:15:51	17.65	17.70	17.75	+0.15	4	453
09:15:51	17.65	17.70	17.70	+0.10	6	449
09:15:49	17.70	17.75	17.70	+0.10	8	443
09:15:49	17.70	17.75	17.70	+0.10	1	435
09:15:39	17.70	17.75	17.75	+0.15	2	434
09:15:02	17.70	17.75	17.75	+0.15	1	432
09:14:58	17.70	17.75	17.75	+0.15	10	431
09:14:45	17.65	17.75	17.75	+0.15	20	421
09:14:42	17.70	17.75	17.65	+0.05	3	401
09:14:42	17.70	17.75	17.70	+0.10	2	398
09:14:42	17.70	17.75	17.70	+0.10	1	396
09:14:29	17.65	17.70	17.70	+0.10	1	395
09:14:28	17.65	17.70	17.70	+0.10	1	394
09:14:20	17.65	17.70	17.70	+0.10	1	393
09:14:20	17.70	17.75	17.70	+0.10	7	392
09:14:10	17.70	17.75	17.75	+0.15	5	385
09:14:01	17.70	17.75	17.75	+0.15	2	380
09:13:59	17.70	17.75	17.75	+0.15	1	378
09:13:53	17.65	17.75	17.75	+0.15	1	377
09:13:48	17.65	17.70	17.70	+0.10	2	376
09:13:45	17.65	17.70	17.70	+0.10	11	374
09:13:45	17.65	17.70	17.70	+0.10	2	363
09:13:45	17.70	17.75	17.70	+0.10	12	361
09:12:25	17.70	17.75	17.70	+0.10	1	349
09:12:15	17.65	17.70	17.70	+0.10	1	348
09:12:13	17.65	17.70	17.70	+0.10	2	347
09:12:08	17.60	17.65	17.65	+0.05	3	345
09:12:08	17.60	17.65	17.65	+0.05	1	342
09:11:19	17.55	17.65	17.55	-0.05	2	341
09:10:45	17.50	17.55	17.55	-0.05	6	339
09:10:40	17.50	17.55	17.55	-0.05	1	333
09:10:30	17.55	17.60	17.55	-0.05	5	332
09:10:04	17.55	17.60	17.55	-0.05	2	327
09:09:24	17.55	17.60	17.55	-0.05	2	325
09:09:14	17.55	17.60	17.55	-0.05	2	323
09:09:06	17.55	17.60	17.55	-0.05	3	321
09:08:44	17.55	17.60	17.55	-0.05	1	318
09:08:42	17.55	17.60	17.55	-0.05	1	317
09:08:39	17.55	17.60	17.55	-0.05	1	316
09:08:32	17.55	17.60	17.55	-0.05	2	315
09:08:24	17.50	17.55	17.55	-0.05	6	313
09:08:08	17.50	17.55	17.55	-0.05	1	307
09:07:59	17.50	17.55	17.55	-0.05	1	306
09:07:53	17.55	17.60	17.55	-0.05	5	305
09:07:53	17.60	17.65	17.60	0	6	300
09:07:53	17.60	17.65	17.60	0	54	294
09:07:46	17.65	17.70	17.65	+0.05	1	240
09:07:46	17.65	17.70	17.65	+0.05	3	239
09:07:43	17.65	17.70	17.65	+0.05	1	236
09:07:30	17.65	17.70	17.65	+0.05	5	235
09:07:22	17.65	17.70	17.70	+0.10	2	230
09:07:07	17.70	17.75	17.70	+0.10	16	228
09:07:05	17.70	17.75	17.70	+0.10	1	212
09:06:48	17.65	17.70	17.70	+0.10	1	211
09:06:44	17.65	17.70	17.70	+0.10	1	210
09:06:41	17.65	17.70	17.70	+0.10	10	209
09:06:35	17.65	17.70	17.65	+0.05	2	199
09:05:56	17.65	17.70	17.65	+0.05	5	197
09:05:47	17.65	17.70	17.70	+0.10	6	192
09:05:46	17.65	17.70	17.70	+0.10	1	186
09:05:04	17.60	17.65	17.65	+0.05	20	185
09:05:01	17.60	17.65	17.65	+0.05	1	165
09:04:51	17.60	17.65	17.65	+0.05	1	164
09:04:50	17.65	17.70	17.65	+0.05	11	163
09:04:43	17.60	17.65	17.65	+0.05	9	152
09:04:37	17.60	17.65	17.65	+0.05	2	143
09:04:00	17.60	17.65	17.60	0	10	141
09:03:59	17.65	17.70	17.65	+0.05	27	131
09:03:59	17.65	17.70	17.65	+0.05	6	104
09:03:59	17.70	17.75	17.70	+0.10	14	98
09:03:59	17.70	17.75	17.70	+0.10	8	84
09:03:56	17.70	17.75	17.75	+0.15	1	76
09:03:47	17.70	17.75	17.70	+0.10	1	75
09:03:32	17.65	17.70	17.70	+0.10	1	74
09:03:28	17.65	17.70	17.70	+0.10	5	73
09:03:24	17.65	17.70	17.70	+0.10	2	68
09:03:18	17.60	17.65	17.65	+0.05	7	66
09:03:12	17.60	17.65	17.65	+0.05	10	59
09:03:02	17.60	17.65	17.65	+0.05	2	49
09:02:41	17.60	17.65	17.60	0	1	47
09:02:40	17.60	17.65	17.60	0	1	46
09:02:28	17.60	17.65	17.60	0	1	45
09:02:14	17.60	17.65	17.60	0	5	44
09:00:29	17.50	17.60	17.60	0	2	39
09:00:29	17.60	17.65	17.60	0	1	37
09:00:16	17.60	17.70	17.60	0	15	36
09:00:16	--	--	17.60	0	21	21

　

其他人也逛...

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

台灣STEAM1000點

全家3000元虛擬禮物卡

Xiaomi 手環 11 NFC

【享樂券】全家虛擬禮物卡100元

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

【點睛品】貳台錢黃金金條_計價黃金

MyCard 10000點虛擬點數卡

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

OPPO Reno16 F 6.57吋 8+256GB

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

KIRIN–生茶525ml(24入/箱)

出國免換匯跨境零時差　穩定幣...

IMF與世銀年會將於曼谷登場　當...

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

‧美啟動337調查包含台廠　經部：...
‧基隆河龍門大排現白色污水　自...
‧貨櫃航運美強歐弱　紅海復航中...

加密貨幣

比特幣BTC	82932.87	386.55	0.47%
以太幣ETH	2500.03	14.49	0.58%
瑞波幣XRP	1.39	-0.01	-0.38%
比特幣現金BCH	278.14	1.60	0.58%
萊特幣LTC	63.53	0.07	0.10%
卡達幣ADA	0.246672	0.00	1.55%
波場幣TRX	0.330346	0.00	-0.42%
恆星幣XLM	0.197207	0.00	1.34%

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。