最新《業績》極智嘉(02590.HK)全年虧損收窄至1,041萬人民幣熱門《業績》浪潮數字企業(00596.HK)全年純利2.38億人民幣跌38.3% 末期息派4港仙

更新報價

和　桐 (1714) 化學工業上市

9.90 ▲+0.20 +2.06% 0.96億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	9,664	9.90	206	9.93	6	9.65	10.05	9.64	9.70

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	9.90	9.93	9.90	+0.20	4	9664
13:30:00	9.90	9.93	9.90	+0.20	249	9660
13:24:37	9.93	9.95	9.95	+0.25	2	9411
13:24:16	9.93	9.94	9.93	+0.23	3	9409
13:23:50	9.93	9.94	9.93	+0.23	4	9406
13:23:47	9.93	9.94	9.93	+0.23	1	9402
13:23:36	9.93	9.94	9.94	+0.24	1	9401
13:23:29	9.93	9.95	9.95	+0.25	1	9400
13:23:24	9.93	9.95	9.95	+0.25	2	9399
13:22:55	9.93	9.95	9.95	+0.25	3	9397
13:22:42	9.93	9.95	9.95	+0.25	3	9394
13:22:13	9.93	9.95	9.95	+0.25	1	9391
13:21:49	9.93	9.94	9.94	+0.24	1	9390
13:21:28	9.93	9.94	9.93	+0.23	2	9389
13:21:16	9.92	9.93	9.93	+0.23	2	9387
13:20:44	9.92	9.93	9.92	+0.22	10	9385
13:20:40	9.92	9.93	9.92	+0.22	2	9375
13:20:39	9.92	9.93	9.92	+0.22	7	9373
13:20:06	9.93	9.94	9.92	+0.22	4	9366
13:20:06	9.93	9.94	9.93	+0.23	1	9362
13:19:34	9.92	9.94	9.94	+0.24	6	9361
13:19:32	9.93	9.94	9.93	+0.23	2	9355
13:19:32	9.93	9.94	9.93	+0.23	15	9353
13:19:07	9.93	9.94	9.93	+0.23	2	9338
13:18:50	9.93	9.94	9.93	+0.23	1	9336
13:18:36	9.93	9.94	9.93	+0.23	1	9335
13:17:54	9.92	9.93	9.93	+0.23	1	9334
13:17:54	9.92	9.93	9.93	+0.23	2	9333
13:17:54	9.92	9.93	9.92	+0.22	3	9331
13:17:47	9.92	9.93	9.93	+0.23	3	9328
13:16:33	9.92	9.93	9.93	+0.23	5	9325
13:16:19	9.92	9.93	9.92	+0.22	6	9320
13:15:53	9.93	9.94	9.93	+0.23	1	9314
13:15:34	9.92	9.94	9.94	+0.24	1	9313
13:15:14	9.92	9.94	9.94	+0.24	2	9312
13:14:03	9.92	9.95	9.95	+0.25	9	9310
13:14:02	9.93	9.95	9.93	+0.23	1	9301
13:14:02	9.93	9.95	9.93	+0.23	10	9300
13:12:58	9.93	9.95	9.95	+0.25	1	9290
13:12:58	9.94	9.95	9.94	+0.24	1	9289
13:12:58	9.94	9.95	9.94	+0.24	6	9288
13:12:34	9.94	9.95	9.95	+0.25	2	9282
13:12:27	9.94	9.95	9.94	+0.24	4	9280
13:12:27	9.94	9.95	9.94	+0.24	2	9276
13:10:11	9.94	9.95	9.94	+0.24	3	9274
13:09:50	9.94	9.95	9.94	+0.24	3	9271
13:09:21	9.93	9.95	9.93	+0.23	1	9268
13:09:20	9.93	9.95	9.95	+0.25	1	9267
13:09:04	9.93	9.94	9.95	+0.25	10	9266
13:09:04	9.93	9.94	9.94	+0.24	2	9256
13:08:15	9.94	9.95	9.94	+0.24	1	9254
13:07:52	9.94	9.95	9.94	+0.24	1	9253
13:07:52	9.93	9.94	9.94	+0.24	3	9252
13:07:27	9.93	9.94	9.94	+0.24	1	9249
13:06:37	9.93	9.94	9.93	+0.23	2	9248
13:05:01	9.93	9.94	9.93	+0.23	1	9246
13:04:41	9.93	9.95	9.93	+0.23	2	9245
13:04:41	9.93	9.95	9.93	+0.23	2	9243
13:04:28	9.93	9.95	9.93	+0.23	3	9241
13:03:14	9.93	9.95	9.93	+0.23	1	9238
13:03:03	9.93	9.95	9.95	+0.25	1	9237
13:02:59	9.93	9.95	9.95	+0.25	1	9236
13:02:58	9.93	9.95	9.95	+0.25	4	9235
13:02:25	9.92	9.93	9.95	+0.25	13	9231
13:02:25	9.92	9.93	9.94	+0.24	33	9218
13:02:25	9.92	9.93	9.93	+0.23	14	9185
13:02:12	9.92	9.93	9.92	+0.22	1	9171
13:01:53	9.92	9.93	9.92	+0.22	4	9170
13:01:42	9.92	9.93	9.92	+0.22	2	9166
13:01:23	9.92	9.93	9.92	+0.22	2	9164
13:00:52	9.93	9.94	9.93	+0.23	4	9162
13:00:44	9.92	9.93	9.93	+0.23	1	9158
12:59:48	9.92	9.93	9.93	+0.23	1	9157
12:59:30	9.92	9.93	9.93	+0.23	1	9156
12:58:43	9.93	9.94	9.93	+0.23	3	9155
12:58:43	9.93	9.94	9.93	+0.23	9	9152
12:58:30	9.93	9.94	9.93	+0.23	10	9143
12:57:33	9.93	9.94	9.94	+0.24	1	9133
12:57:06	9.93	9.94	9.94	+0.24	1	9132
12:56:57	9.93	9.94	9.94	+0.24	1	9131
12:56:14	9.93	9.94	9.94	+0.24	1	9130
12:56:08	9.93	9.94	9.93	+0.23	1	9129
12:53:51	9.92	9.93	9.93	+0.23	2	9128
12:52:13	9.92	9.94	9.92	+0.22	1	9126
12:51:50	9.92	9.93	9.93	+0.23	3	9125
12:51:50	9.92	9.93	9.93	+0.23	10	9122
12:51:39	9.92	9.93	9.93	+0.23	1	9112
12:51:35	9.92	9.93	9.93	+0.23	1	9111
12:51:33	9.92	9.93	9.93	+0.23	2	9110
12:51:19	9.92	9.93	9.93	+0.23	10	9108
12:50:44	9.92	9.93	9.93	+0.23	1	9098
12:50:42	9.92	9.93	9.93	+0.23	5	9097
12:50:39	9.92	9.93	9.93	+0.23	10	9092
12:49:24	9.92	9.93	9.93	+0.23	10	9082
12:48:31	9.93	9.94	9.93	+0.23	20	9072
12:48:21	9.93	9.94	9.94	+0.24	30	9052
12:48:03	9.93	9.94	9.93	+0.23	1	9022
12:47:29	9.93	9.94	9.93	+0.23	1	9021
12:46:12	9.92	9.94	9.92	+0.22	6	9020
12:45:47	9.92	9.93	9.93	+0.23	1	9014
12:45:43	9.92	9.93	9.93	+0.23	3	9013
12:45:31	9.92	9.93	9.93	+0.23	1	9010
12:45:29	9.92	9.93	9.93	+0.23	1	9009
12:45:02	9.93	9.94	9.93	+0.23	1	9008
12:44:28	9.92	9.94	9.94	+0.24	1	9007
12:43:54	9.92	9.94	9.94	+0.24	1	9006
12:43:51	9.92	9.94	9.92	+0.22	3	9005
12:43:43	9.92	9.94	9.94	+0.24	2	9002
12:43:30	9.93	9.94	9.93	+0.23	1	9000
12:43:10	9.94	9.95	9.94	+0.24	1	8999
12:42:52	9.92	9.94	9.94	+0.24	1	8998
12:42:45	9.93	9.94	9.93	+0.23	1	8997
12:42:24	9.92	9.94	9.92	+0.22	1	8996
12:42:18	9.92	9.93	9.93	+0.23	21	8995
12:41:59	9.93	9.94	9.93	+0.23	2	8974
12:41:59	9.93	9.94	9.93	+0.23	2	8972
12:41:59	9.93	9.94	9.93	+0.23	14	8970
12:41:39	9.93	9.94	9.93	+0.23	1	8956
12:41:30	9.93	9.94	9.93	+0.23	1	8955
12:41:25	9.93	9.94	9.93	+0.23	1	8954
12:41:15	9.94	9.95	9.94	+0.24	21	8953
12:41:15	9.95	9.96	9.95	+0.25	10	8932
12:41:15	9.95	9.96	9.95	+0.25	6	8922
12:41:15	9.95	9.96	9.95	+0.25	25	8916
12:41:15	9.95	9.96	9.95	+0.25	1	8891
12:39:04	9.95	9.96	9.96	+0.26	1	8890
12:38:47	9.95	9.96	9.96	+0.26	1	8889
12:37:46	9.95	9.96	9.96	+0.26	2	8888
12:36:56	9.96	9.97	9.96	+0.26	1	8886
12:36:42	9.95	9.96	9.96	+0.26	1	8885
12:36:17	9.95	9.96	9.96	+0.26	1	8884
12:36:08	9.96	9.97	9.96	+0.26	1	8883
12:36:00	9.95	9.96	9.96	+0.26	1	8882
12:35:59	9.96	9.97	9.96	+0.26	1	8881
12:35:54	9.95	9.96	9.96	+0.26	2	8880
12:35:49	9.95	9.96	9.96	+0.26	1	8878
12:35:36	9.95	9.96	9.96	+0.26	2	8877
12:35:21	9.96	9.97	9.96	+0.26	1	8875
12:34:59	9.96	9.97	9.96	+0.26	1	8874
12:34:59	9.96	9.97	9.96	+0.26	4	8873
12:34:24	9.95	9.97	9.95	+0.25	3	8869
12:34:23	9.96	9.97	9.96	+0.26	5	8866
12:34:09	9.96	9.97	9.96	+0.26	1	8861
12:34:04	9.95	9.97	9.95	+0.25	4	8860
12:33:40	9.95	9.97	9.95	+0.25	1	8856
12:30:10	9.95	9.96	9.96	+0.26	2	8855
12:28:35	9.95	9.96	9.96	+0.26	1	8853
12:28:17	9.95	9.97	9.97	+0.27	10	8852
12:27:42	9.96	9.97	9.96	+0.26	4	8842
12:27:27	9.96	9.97	9.96	+0.26	5	8838
12:27:04	9.96	9.97	9.96	+0.26	5	8833
12:26:43	9.96	9.97	9.96	+0.26	2	8828
12:24:40	9.96	9.97	9.96	+0.26	2	8826
12:24:26	9.96	9.97	9.96	+0.26	2	8824
12:23:59	9.96	9.97	9.97	+0.27	1	8822
12:23:54	9.96	9.97	9.97	+0.27	1	8821
12:23:48	9.96	9.97	9.97	+0.27	1	8820
12:22:01	9.97	9.98	9.97	+0.27	2	8819
12:21:18	9.97	9.98	9.97	+0.27	5	8817
12:20:52	9.97	9.98	9.97	+0.27	4	8812
12:20:51	9.97	9.98	9.97	+0.27	1	8808
12:20:47	9.97	9.98	9.97	+0.27	1	8807
12:20:32	9.98	9.99	9.98	+0.28	4	8806
12:20:23	9.98	9.99	9.98	+0.28	2	8802
12:20:14	9.98	9.99	9.99	+0.29	1	8800
12:19:48	9.98	9.99	9.98	+0.28	2	8799
12:19:40	9.98	9.99	9.98	+0.28	1	8797
12:19:29	9.98	9.99	9.98	+0.28	1	8796
12:19:24	9.97	9.99	9.97	+0.27	1	8795
12:18:53	9.98	9.99	9.98	+0.28	8	8794
12:18:50	9.98	9.99	9.98	+0.28	4	8786
12:18:41	9.98	9.99	9.98	+0.28	9	8782
12:16:47	9.98	9.99	9.98	+0.28	1	8773
12:16:27	9.98	9.99	9.99	+0.29	1	8772
12:15:46	9.98	9.99	9.99	+0.29	1	8771
12:12:24	9.98	9.99	9.99	+0.29	1	8770
12:12:12	9.98	9.99	9.99	+0.29	1	8769
12:12:03	9.98	9.99	9.98	+0.28	4	8768
12:11:10	9.98	9.99	9.98	+0.28	10	8764
12:10:22	9.99	10.00	9.99	+0.29	2	8754
12:09:52	9.99	10.00	9.99	+0.29	1	8752
12:09:31	9.99	10.00	9.99	+0.29	8	8751
12:09:30	9.99	10.00	9.99	+0.29	20	8743
12:08:57	10.00	10.05	10.00	+0.30	1	8723
12:08:35	9.99	10.00	10.00	+0.30	5	8722
12:07:50	9.99	10.00	9.99	+0.29	18	8717
12:07:50	10.00	10.05	10.00	+0.30	3	8699
12:07:24	9.99	10.00	10.00	+0.30	1	8696
12:07:02	9.99	10.05	9.99	+0.29	1	8695
12:06:03	9.99	10.00	10.00	+0.30	18	8694
12:06:03	10.00	10.05	10.00	+0.30	22	8676
12:05:29	10.00	10.05	10.05	+0.35	1	8654
12:05:15	10.00	10.05	10.00	+0.30	3	8653
12:05:04	10.00	10.05	10.05	+0.35	1	8650
12:04:33	10.00	10.05	10.00	+0.30	3	8649
12:03:45	10.00	10.05	10.00	+0.30	2	8646
12:03:29	10.00	10.05	10.00	+0.30	4	8644
12:02:51	10.00	10.05	10.00	+0.30	10	8640
12:02:40	9.99	10.00	10.00	+0.30	32	8630
12:02:40	9.99	10.00	10.00	+0.30	10	8598
12:02:37	9.99	10.00	10.00	+0.30	1	8588
12:02:23	9.99	10.00	10.00	+0.30	10	8587
12:02:14	9.99	10.00	10.00	+0.30	3	8577
12:02:07	9.99	10.00	9.99	+0.29	1	8574
12:02:04	9.99	10.00	9.99	+0.29	1	8573
12:01:59	9.99	10.00	10.00	+0.30	22	8572
12:01:59	9.99	10.00	10.00	+0.30	20	8550
12:01:59	9.99	10.00	10.00	+0.30	5	8530
12:01:55	9.99	10.00	9.99	+0.29	1	8525
12:01:30	10.00	10.05	10.05	+0.35	1	8524
12:01:30	9.99	10.00	10.00	+0.30	3	8523
12:01:30	10.00	10.05	10.00	+0.30	2	8520
12:01:28	10.00	10.05	10.00	+0.30	16	8518
12:01:24	10.00	10.05	10.00	+0.30	3	8502
12:01:11	10.00	10.05	10.00	+0.30	1	8499
12:01:11	10.00	10.05	10.00	+0.30	60	8498
12:00:13	10.00	10.05	10.00	+0.30	2	8438
12:00:04	10.00	10.05	10.00	+0.30	1	8436
11:59:51	10.00	10.05	10.00	+0.30	10	8435
11:59:48	10.00	10.05	10.00	+0.30	2	8425
11:59:06	10.00	10.05	10.00	+0.30	3	8423
11:59:04	10.00	10.05	10.00	+0.30	1	8420
11:58:59	10.00	10.05	10.00	+0.30	1	8419
11:58:49	10.00	10.05	10.00	+0.30	2	8418
11:58:30	10.00	10.05	10.00	+0.30	2	8416
11:58:15	10.00	10.05	10.00	+0.30	8	8414
11:57:56	10.00	10.05	10.05	+0.35	1	8406
11:57:31	10.00	10.05	10.00	+0.30	2	8405
11:57:20	10.00	10.05	10.05	+0.35	5	8403
11:56:20	10.00	10.05	10.00	+0.30	1	8398
11:56:19	10.00	10.05	10.00	+0.30	6	8397
11:55:57	10.00	10.05	10.00	+0.30	5	8391
11:55:46	10.00	10.05	10.00	+0.30	1	8386
11:55:30	10.00	10.05	10.00	+0.30	2	8385
11:55:11	10.00	10.05	10.00	+0.30	1	8383
11:55:05	10.00	10.05	10.00	+0.30	1	8382
11:55:03	10.00	10.05	10.00	+0.30	10	8381
11:55:02	10.00	10.05	10.00	+0.30	1	8371
11:54:59	10.00	10.05	10.00	+0.30	7	8370
11:54:54	9.99	10.00	10.00	+0.30	110	8363
11:54:50	9.99	10.00	10.00	+0.30	5	8253
11:54:35	9.99	10.00	10.00	+0.30	8	8248
11:54:32	9.99	10.00	9.99	+0.29	1	8240
11:54:29	9.99	10.00	10.00	+0.30	6	8239
11:54:22	9.99	10.00	10.00	+0.30	1	8233
11:52:15	9.99	10.00	10.00	+0.30	3	8232
11:51:32	9.99	10.00	10.00	+0.30	1	8229
11:50:48	9.99	10.00	10.00	+0.30	1	8228
11:50:17	9.99	10.00	9.99	+0.29	10	8227
11:50:14	9.99	10.00	9.99	+0.29	10	8217
11:49:48	9.99	10.00	10.00	+0.30	1	8207
11:49:24	9.98	9.99	9.99	+0.29	71	8206
11:47:31	9.98	9.99	9.98	+0.28	2	8135
11:47:14	9.98	9.99	9.99	+0.29	1	8133
11:43:51	9.97	9.99	9.97	+0.27	2	8132
11:43:40	9.97	9.98	9.98	+0.28	22	8130
11:43:40	9.96	9.97	9.97	+0.27	27	8108
11:43:40	9.96	9.97	9.97	+0.27	1	8081
11:43:20	9.95	9.96	9.96	+0.26	5	8080
11:43:15	9.95	9.96	9.96	+0.26	1	8075
11:42:06	9.95	9.96	9.95	+0.25	3	8074
11:41:37	9.95	9.96	9.95	+0.25	1	8071
11:40:57	9.95	9.96	9.96	+0.26	12	8070
11:40:51	9.95	9.96	9.96	+0.26	8	8058
11:40:11	9.96	9.97	9.96	+0.26	1	8050
11:40:04	9.95	9.97	9.95	+0.25	5	8049
11:39:53	9.95	9.97	9.95	+0.25	10	8044
11:39:53	9.95	9.96	9.95	+0.25	1	8034
11:39:47	9.96	9.97	9.96	+0.26	5	8033
11:39:21	9.95	9.96	9.97	+0.27	9	8028
11:39:21	9.95	9.96	9.96	+0.26	1	8019
11:39:14	9.96	9.97	9.96	+0.26	1	8018
11:39:10	9.96	9.97	9.96	+0.26	5	8017
11:37:54	9.96	9.97	9.97	+0.27	1	8012
11:37:32	9.97	9.98	9.97	+0.27	2	8011
11:36:30	9.96	9.98	9.96	+0.26	13	8009
11:35:22	9.96	9.97	9.97	+0.27	1	7996
11:35:21	9.96	9.97	9.96	+0.26	14	7995
11:34:44	9.96	9.98	9.96	+0.26	1	7981
11:34:32	9.96	9.98	9.96	+0.26	2	7980
11:34:28	9.96	9.97	9.96	+0.26	10	7978
11:33:59	9.96	9.97	9.96	+0.26	3	7968
11:32:58	9.96	9.97	9.97	+0.27	1	7965
11:32:35	9.96	9.97	9.97	+0.27	4	7964
11:32:13	9.96	9.97	9.97	+0.27	1	7960
11:31:54	9.96	9.97	9.97	+0.27	3	7959
11:31:40	9.96	9.97	9.97	+0.27	2	7956
11:31:07	9.97	9.98	9.97	+0.27	9	7954
11:31:03	9.97	9.98	9.97	+0.27	3	7945
11:30:36	9.96	9.97	9.97	+0.27	1	7942
11:30:35	9.97	9.99	9.96	+0.26	7	7941
11:30:35	9.97	9.99	9.97	+0.27	3	7934
11:30:35	9.98	9.99	9.98	+0.28	17	7931
11:30:35	9.98	9.99	9.98	+0.28	10	7914
11:30:07	9.98	9.99	9.98	+0.28	20	7904
11:29:49	9.98	9.99	9.99	+0.29	10	7884
11:29:31	9.99	10.00	9.99	+0.29	1	7874
11:28:55	9.98	9.99	9.99	+0.29	10	7873
11:28:07	9.99	10.00	9.99	+0.29	1	7863
11:27:43	9.99	10.00	9.99	+0.29	2	7862
11:27:07	9.99	10.00	9.99	+0.29	1	7860
11:26:45	9.99	10.00	9.99	+0.29	2	7859
11:26:39	9.99	10.00	9.99	+0.29	1	7857
11:26:23	9.99	10.00	9.99	+0.29	2	7856
11:25:01	9.99	10.00	9.99	+0.29	54	7854
11:24:25	9.99	10.00	9.99	+0.29	1	7800
11:23:53	9.99	10.00	10.00	+0.30	1	7799
11:23:04	9.99	10.00	10.00	+0.30	3	7798
11:22:35	9.99	10.00	10.00	+0.30	1	7795
11:22:16	9.99	10.00	10.00	+0.30	1	7794
11:21:46	9.99	10.00	10.00	+0.30	2	7793
11:21:22	9.99	10.00	10.00	+0.30	1	7791
11:21:22	9.99	10.00	10.00	+0.30	24	7790
11:20:42	9.99	10.00	10.00	+0.30	1	7766
11:20:27	9.99	10.00	10.00	+0.30	3	7765
11:19:43	9.99	10.00	10.00	+0.30	2	7762
11:19:40	9.99	10.00	10.00	+0.30	1	7760
11:19:40	10.00	10.05	10.00	+0.30	1	7759
11:19:35	9.99	10.00	10.00	+0.30	5	7758
11:19:35	10.00	10.05	10.00	+0.30	5	7753
11:19:20	10.00	10.05	10.00	+0.30	1	7748
11:19:06	10.00	10.05	10.05	+0.35	1	7747
11:19:03	10.00	10.05	10.00	+0.30	1	7746
11:19:01	10.00	10.05	10.05	+0.35	2	7745
11:18:42	10.00	10.05	10.05	+0.35	1	7743
11:18:41	10.00	10.05	10.00	+0.30	2	7742
11:18:11	10.00	10.05	10.00	+0.30	2	7740
11:18:11	10.00	10.05	10.00	+0.30	1	7738
11:17:44	10.00	10.05	10.00	+0.30	1	7737
11:17:36	10.00	10.05	10.00	+0.30	1	7736
11:17:34	10.00	10.05	10.00	+0.30	1	7735
11:17:00	10.00	10.05	10.00	+0.30	5	7734
11:16:37	10.00	10.05	10.00	+0.30	1	7729
11:15:52	10.00	10.05	10.00	+0.30	3	7728
11:15:38	10.00	10.05	10.00	+0.30	1	7725
11:15:37	10.00	10.05	10.00	+0.30	1	7724
11:15:20	10.00	10.05	10.00	+0.30	2	7723
11:14:47	9.99	10.00	10.00	+0.30	1	7721
11:14:33	9.99	10.05	9.99	+0.29	1	7720
11:14:04	9.99	10.00	10.00	+0.30	1	7719
11:14:04	10.00	10.05	10.00	+0.30	1	7718
11:13:52	9.99	10.00	10.00	+0.30	3	7717
11:13:52	9.99	10.00	10.00	+0.30	1	7714
11:13:45	10.00	10.05	9.99	+0.29	3	7713
11:13:45	10.00	10.05	10.00	+0.30	1	7710
11:13:27	9.99	10.00	10.00	+0.30	60	7709
11:13:26	9.99	10.00	9.99	+0.29	10	7649
11:11:36	9.99	10.00	9.99	+0.29	4	7639
11:11:34	9.99	10.00	10.00	+0.30	1	7635
11:11:14	9.99	10.00	9.99	+0.29	7	7634
11:10:39	9.99	10.00	9.99	+0.29	1	7627
11:09:59	9.99	10.00	9.99	+0.29	2	7626
11:09:53	9.99	10.00	9.99	+0.29	5	7624
11:09:06	9.99	10.00	9.99	+0.29	4	7619
11:09:01	9.99	10.00	9.99	+0.29	4	7615
11:08:54	9.99	10.00	9.99	+0.29	4	7611
11:08:42	9.99	10.00	9.99	+0.29	3	7607
11:08:37	9.99	10.00	9.99	+0.29	3	7604
11:08:32	9.99	10.00	9.99	+0.29	3	7601
11:08:26	9.99	10.00	9.99	+0.29	3	7598
11:08:21	9.99	10.00	10.00	+0.30	5	7595
11:08:15	9.99	10.00	10.00	+0.30	1	7590
11:08:00	9.99	10.00	10.00	+0.30	1	7589
11:07:21	9.99	10.05	9.99	+0.29	3	7588
11:07:20	9.99	10.00	10.00	+0.30	19	7585
11:07:20	9.99	10.00	10.00	+0.30	10	7566
11:07:07	9.99	10.00	10.00	+0.30	1	7556
11:07:07	9.99	10.00	10.00	+0.30	18	7555
11:07:03	9.99	10.00	10.00	+0.30	10	7537
11:06:18	9.99	10.00	9.99	+0.29	5	7527
11:06:17	9.99	10.00	9.99	+0.29	2	7522
11:05:26	9.99	10.00	10.00	+0.30	1	7520
11:04:41	9.99	10.00	10.00	+0.30	1	7519
11:04:26	9.99	10.00	10.00	+0.30	1	7518
11:04:25	9.99	10.00	10.00	+0.30	2	7517
11:04:10	9.99	10.00	10.00	+0.30	2	7515
11:03:49	9.99	10.00	10.00	+0.30	6	7513
11:03:49	10.00	10.05	10.00	+0.30	4	7507
11:03:25	10.00	10.05	10.00	+0.30	10	7503
11:03:21	10.00	10.05	10.00	+0.30	2	7493
11:02:45	9.99	10.00	10.00	+0.30	1	7491
11:02:37	10.00	10.05	10.00	+0.30	1	7490
11:02:35	9.99	10.00	10.00	+0.30	9	7489
11:02:35	10.00	10.05	10.00	+0.30	1	7480
11:02:33	9.99	10.00	10.00	+0.30	1	7479
11:02:26	9.99	10.00	10.00	+0.30	1	7478
11:02:25	9.99	10.00	10.00	+0.30	2	7477
11:02:25	10.00	10.05	10.00	+0.30	1	7475
11:02:08	9.99	10.00	10.00	+0.30	5	7474
11:02:05	9.99	10.00	10.00	+0.30	1	7469
11:02:05	9.99	10.00	10.00	+0.30	1	7468
11:02:04	10.00	10.05	10.00	+0.30	2	7467
11:01:58	9.99	10.00	10.00	+0.30	2	7465
11:01:58	10.00	10.05	10.00	+0.30	3	7463
11:01:36	9.99	10.00	10.00	+0.30	6	7460
11:01:36	10.00	10.05	10.00	+0.30	4	7454
11:01:34	9.99	10.00	10.00	+0.30	3	7450
11:01:10	9.99	10.00	10.00	+0.30	5	7447
11:01:10	9.99	10.00	10.00	+0.30	5	7442
11:00:53	10.00	10.05	10.00	+0.30	1	7437
11:00:52	9.99	10.00	10.00	+0.30	5	7436
11:00:52	10.00	10.05	10.00	+0.30	5	7431
11:00:52	10.00	10.05	10.05	+0.35	1	7426
11:00:32	10.00	10.05	10.00	+0.30	3	7425
11:00:17	10.00	10.05	10.00	+0.30	5	7422
10:59:14	10.00	10.05	10.00	+0.30	3	7417
10:59:12	10.00	10.05	10.00	+0.30	1	7414
10:58:31	10.00	10.05	10.00	+0.30	4	7413
10:58:21	10.00	10.05	10.00	+0.30	3	7409
10:57:35	10.00	10.05	10.00	+0.30	10	7406
10:57:30	10.00	10.05	10.00	+0.30	10	7396
10:57:27	10.00	10.05	10.00	+0.30	1	7386
10:57:18	10.00	10.05	10.05	+0.35	1	7385
10:57:12	10.00	10.05	10.00	+0.30	2	7384
10:56:38	10.00	10.05	10.00	+0.30	5	7382
10:56:01	10.00	10.05	10.00	+0.30	6	7377
10:55:45	10.00	10.05	10.00	+0.30	15	7371
10:55:32	10.00	10.05	10.00	+0.30	20	7356
10:55:17	10.00	10.05	10.00	+0.30	30	7336
10:54:51	10.00	10.05	10.00	+0.30	10	7306
10:54:51	10.00	10.05	10.00	+0.30	1	7296
10:54:24	10.00	10.05	10.00	+0.30	3	7295
10:53:56	10.00	10.05	10.00	+0.30	10	7292
10:53:47	9.99	10.00	10.00	+0.30	20	7282
10:53:47	9.99	10.00	10.00	+0.30	1	7262
10:53:47	10.00	10.05	10.00	+0.30	9	7261
10:53:44	10.00	10.05	10.05	+0.35	1	7252
10:53:32	10.00	10.05	10.00	+0.30	1	7251
10:53:14	10.00	10.05	10.00	+0.30	30	7250
10:52:34	10.00	10.05	10.00	+0.30	1	7220
10:52:21	10.00	10.05	10.00	+0.30	1	7219
10:52:15	10.00	10.05	10.00	+0.30	3	7218
10:52:13	10.00	10.05	10.00	+0.30	3	7215
10:51:46	10.00	10.05	10.05	+0.35	1	7212
10:50:10	10.00	10.05	10.05	+0.35	1	7211
10:49:55	10.00	10.05	10.00	+0.30	2	7210
10:49:48	10.00	10.05	10.00	+0.30	1	7208
10:49:07	10.00	10.05	10.00	+0.30	1	7207
10:48:48	10.00	10.05	10.00	+0.30	1	7206
10:48:33	9.99	10.00	10.00	+0.30	12	7205
10:48:26	10.00	10.05	10.00	+0.30	2	7193
10:48:23	9.99	10.00	10.00	+0.30	1	7191
10:48:23	9.99	10.00	10.00	+0.30	9	7190
10:48:09	9.99	10.00	10.00	+0.30	1	7181
10:48:09	10.00	10.05	10.00	+0.30	1	7180
10:48:03	9.99	10.00	10.00	+0.30	1	7179
10:48:03	10.00	10.05	10.00	+0.30	4	7178
10:47:14	10.00	10.05	10.00	+0.30	2	7174
10:47:06	9.99	10.00	10.00	+0.30	10	7172
10:46:46	9.99	10.00	10.00	+0.30	3	7162
10:46:46	10.00	10.05	10.00	+0.30	1	7159
10:46:32	10.00	10.05	10.00	+0.30	3	7158
10:46:20	10.00	10.05	10.00	+0.30	4	7155
10:46:07	9.99	10.00	10.00	+0.30	5	7151
10:46:03	10.00	10.05	10.00	+0.30	1	7146
10:46:00	10.00	10.05	10.00	+0.30	1	7145
10:45:57	10.00	10.05	10.00	+0.30	5	7144
10:45:52	10.00	10.05	10.00	+0.30	5	7139
10:45:36	10.00	10.05	10.00	+0.30	1	7134
10:45:23	10.00	10.05	10.00	+0.30	1	7133
10:44:49	9.99	10.00	10.00	+0.30	10	7132
10:44:46	9.99	10.00	10.00	+0.30	3	7122
10:44:46	10.00	10.05	10.00	+0.30	7	7119
10:44:37	10.00	10.05	10.00	+0.30	20	7112
10:43:43	10.00	10.05	10.00	+0.30	10	7092
10:43:02	10.00	10.05	10.05	+0.35	1	7082
10:43:01	10.00	10.05	10.00	+0.30	1	7081
10:42:58	10.00	10.05	10.00	+0.30	1	7080
10:42:33	9.99	10.00	10.00	+0.30	1	7079
10:41:48	9.99	10.05	9.99	+0.29	1	7078
10:41:46	9.99	10.00	10.00	+0.30	1	7077
10:41:30	9.99	10.00	10.00	+0.30	1	7076
10:41:23	9.99	10.00	10.00	+0.30	1	7075
10:41:10	10.00	10.05	10.00	+0.30	10	7074
10:41:07	10.00	10.05	10.00	+0.30	5	7064
10:41:02	10.00	10.05	10.00	+0.30	2	7059
10:40:59	10.00	10.05	10.00	+0.30	10	7057
10:40:43	10.00	10.05	10.00	+0.30	1	7047
10:40:39	10.00	10.05	10.00	+0.30	1	7046
10:39:59	10.00	10.05	10.00	+0.30	4	7045
10:39:59	10.00	10.05	10.00	+0.30	25	7041
10:39:49	10.00	10.05	10.00	+0.30	4	7016
10:39:28	10.00	10.05	10.05	+0.35	1	7012
10:39:21	10.00	10.05	10.00	+0.30	1	7011
10:39:15	10.00	10.05	10.00	+0.30	1	7010
10:39:10	10.00	10.05	10.00	+0.30	1	7009
10:39:04	10.00	10.05	10.00	+0.30	10	7008
10:38:54	10.00	10.05	10.00	+0.30	30	6998
10:38:46	10.00	10.05	10.00	+0.30	13	6968
10:38:29	10.00	10.05	10.00	+0.30	5	6955
10:38:14	10.00	10.05	10.00	+0.30	4	6950
10:38:12	10.00	10.05	10.00	+0.30	4	6946
10:38:03	10.00	10.05	10.05	+0.35	3	6942
10:37:47	10.00	10.05	10.00	+0.30	5	6939
10:37:27	10.00	10.05	10.05	+0.35	2	6934
10:37:25	10.00	10.05	10.00	+0.30	1	6932
10:37:04	10.00	10.05	10.00	+0.30	2	6931
10:36:46	10.00	10.05	10.00	+0.30	3	6929
10:36:42	10.00	10.05	10.00	+0.30	50	6926
10:36:10	10.00	10.05	10.05	+0.35	8	6876
10:36:09	10.00	10.05	10.00	+0.30	1	6868
10:36:06	10.00	10.05	10.00	+0.30	1	6867
10:36:03	10.00	10.05	10.00	+0.30	1	6866
10:35:59	10.00	10.05	10.00	+0.30	1	6865
10:35:54	10.00	10.05	10.05	+0.35	1	6864
10:35:49	10.00	10.05	10.00	+0.30	1	6863
10:35:42	10.00	10.05	10.00	+0.30	1	6862
10:35:29	10.00	10.05	10.05	+0.35	2	6861
10:35:05	10.00	10.05	10.05	+0.35	15	6859
10:35:03	10.00	10.05	10.00	+0.30	1	6844
10:34:42	10.00	10.05	10.05	+0.35	1	6843
10:34:34	10.00	10.05	10.00	+0.30	2	6842
10:33:58	10.00	10.05	10.00	+0.30	1	6840
10:33:57	10.00	10.05	10.00	+0.30	1	6839
10:33:44	10.00	10.05	10.00	+0.30	1	6838
10:33:17	10.00	10.05	10.00	+0.30	1	6837
10:33:02	10.00	10.05	10.00	+0.30	10	6836
10:32:48	10.00	10.05	10.00	+0.30	1	6826
10:32:20	10.00	10.05	10.00	+0.30	3	6825
10:32:20	10.00	10.05	10.05	+0.35	1	6822
10:32:07	10.00	10.05	10.00	+0.30	2	6821
10:32:05	10.00	10.05	10.00	+0.30	3	6819
10:32:02	10.00	10.05	10.00	+0.30	8	6816
10:31:59	10.00	10.05	10.00	+0.30	2	6808
10:31:49	10.00	10.05	10.00	+0.30	1	6806
10:31:49	10.00	10.05	10.00	+0.30	2	6805
10:31:15	9.99	10.00	10.00	+0.30	3	6803
10:30:59	9.99	10.00	10.00	+0.30	1	6800
10:30:59	10.00	10.05	10.00	+0.30	1	6799
10:30:52	9.99	10.00	10.00	+0.30	2	6798
10:30:03	9.99	10.00	10.00	+0.30	1	6796
10:29:56	9.99	10.00	10.00	+0.30	1	6795
10:29:40	9.99	10.05	9.99	+0.29	17	6794
10:29:38	9.99	10.00	10.00	+0.30	2	6777
10:29:38	10.00	10.05	10.00	+0.30	1	6775
10:29:38	10.00	10.05	10.00	+0.30	5	6774
10:29:34	10.00	10.05	10.00	+0.30	2	6769
10:29:34	10.00	10.05	10.00	+0.30	2	6767
10:29:31	9.99	10.00	10.00	+0.30	14	6765
10:29:31	10.00	10.05	10.00	+0.30	6	6751
10:29:18	10.00	10.05	10.00	+0.30	20	6745
10:29:11	10.00	10.05	10.00	+0.30	1	6725
10:29:04	10.00	10.05	10.00	+0.30	2	6724
10:29:01	10.00	10.05	10.00	+0.30	3	6722
10:28:46	10.00	10.05	10.05	+0.35	1	6719
10:28:39	9.99	10.00	10.00	+0.30	1	6718
10:28:39	9.99	10.00	10.00	+0.30	1	6717
10:28:32	9.99	10.00	10.00	+0.30	3	6716
10:28:22	9.99	10.00	9.99	+0.29	1	6713
10:28:00	9.99	10.00	10.00	+0.30	4	6712
10:27:49	9.99	10.00	10.00	+0.30	3	6708
10:27:44	10.00	10.05	9.99	+0.29	63	6705
10:27:44	10.00	10.05	10.00	+0.30	17	6642
10:27:28	9.99	10.00	10.00	+0.30	6	6625
10:27:28	10.00	10.05	10.00	+0.30	4	6619
10:27:24	9.99	10.00	10.00	+0.30	8	6615
10:27:24	10.00	10.05	10.00	+0.30	2	6607
10:27:09	9.99	10.00	10.00	+0.30	5	6605
10:27:00	9.99	10.00	10.00	+0.30	5	6600
10:26:50	9.99	10.00	10.00	+0.30	1	6595
10:26:50	9.99	10.00	10.00	+0.30	4	6594
10:26:33	9.99	10.00	10.00	+0.30	3	6590
10:26:33	10.00	10.05	10.00	+0.30	2	6587
10:26:33	9.99	10.00	10.00	+0.30	1	6585
10:26:27	9.99	10.00	10.00	+0.30	6	6584
10:26:27	10.00	10.05	10.00	+0.30	4	6578
10:26:21	9.99	10.00	10.00	+0.30	1	6574
10:26:20	10.00	10.05	10.00	+0.30	1	6573
10:25:56	10.00	10.05	10.00	+0.30	1	6572
10:25:54	9.99	10.00	10.00	+0.30	1	6571
10:25:54	10.00	10.05	10.00	+0.30	5	6570
10:25:53	10.00	10.05	10.00	+0.30	1	6565
10:25:49	9.99	10.05	10.05	+0.35	2	6564
10:25:49	10.00	10.05	10.00	+0.30	10	6562
10:25:48	10.00	10.05	10.00	+0.30	50	6552
10:25:12	10.00	10.05	10.05	+0.35	1	6502
10:25:02	10.00	10.05	10.00	+0.30	1	6501
10:24:54	10.00	10.05	10.00	+0.30	1	6500
10:24:43	10.00	10.05	10.00	+0.30	10	6499
10:24:31	10.00	10.05	10.00	+0.30	1	6489
10:24:27	10.00	10.05	10.00	+0.30	1	6488
10:24:20	10.00	10.05	10.00	+0.30	1	6487
10:24:00	10.00	10.05	10.00	+0.30	1	6486
10:23:52	9.99	10.00	10.00	+0.30	15	6485
10:23:52	9.99	10.00	10.00	+0.30	21	6470
10:23:47	9.99	10.00	9.99	+0.29	1	6449
10:23:26	9.99	10.00	9.99	+0.29	2	6448
10:23:19	9.99	10.00	9.99	+0.29	1	6446
10:22:45	9.99	10.00	10.00	+0.30	3	6445
10:22:18	9.99	10.00	10.00	+0.30	5	6442
10:22:00	9.99	10.00	10.00	+0.30	3	6437
10:21:59	9.99	10.00	10.00	+0.30	4	6434
10:21:38	9.99	10.00	10.00	+0.30	1	6430
10:21:25	9.99	10.00	10.00	+0.30	17	6429
10:21:21	9.99	10.00	9.99	+0.29	10	6412
10:21:20	9.99	10.00	10.00	+0.30	3	6402
10:21:20	10.00	10.05	10.00	+0.30	3	6399
10:21:15	9.99	10.00	10.00	+0.30	1	6396
10:21:10	9.99	10.00	10.00	+0.30	4	6395
10:21:10	9.99	10.00	10.00	+0.30	6	6391
10:21:09	9.99	10.00	10.00	+0.30	3	6385
10:21:06	9.99	10.00	10.00	+0.30	3	6382
10:21:00	10.00	10.05	10.00	+0.30	1	6379
10:20:52	10.00	10.05	10.00	+0.30	1	6378
10:20:31	9.99	10.00	10.00	+0.30	1	6377
10:20:31	9.99	10.00	10.00	+0.30	5	6376
10:20:31	10.00	10.05	10.00	+0.30	4	6371
10:20:28	9.99	10.00	10.00	+0.30	5	6367
10:20:26	9.99	10.00	10.00	+0.30	3	6362
10:20:17	9.99	10.00	10.00	+0.30	1	6359
10:20:17	9.99	10.00	10.00	+0.30	4	6358
10:19:57	9.99	10.05	9.99	+0.29	1	6354
10:19:48	9.99	10.00	10.00	+0.30	2	6353
10:19:47	10.00	10.05	10.00	+0.30	3	6351
10:19:47	10.00	10.05	10.00	+0.30	3	6348
10:19:29	10.00	10.05	10.00	+0.30	1	6345
10:19:25	10.00	10.05	10.00	+0.30	2	6344
10:19:20	10.00	10.05	10.00	+0.30	1	6342
10:19:05	9.99	10.00	10.00	+0.30	3	6341
10:19:05	9.99	10.00	10.00	+0.30	2	6338
10:19:02	9.99	10.00	10.00	+0.30	7	6336
10:19:02	10.00	10.05	10.00	+0.30	2	6329
10:19:02	9.99	10.00	10.00	+0.30	2	6327
10:19:02	10.00	10.05	10.00	+0.30	5	6325
10:18:55	10.00	10.05	10.00	+0.30	10	6320
10:18:53	10.00	10.05	10.00	+0.30	1	6310
10:18:50	10.00	10.05	10.00	+0.30	1	6309
10:18:47	10.00	10.05	10.00	+0.30	1	6308
10:18:44	9.99	10.00	10.00	+0.30	10	6307
10:18:33	9.99	10.00	10.00	+0.30	8	6297
10:18:33	9.99	10.00	10.00	+0.30	3	6289
10:18:33	10.00	10.05	10.00	+0.30	3	6286
10:18:18	9.99	10.00	10.00	+0.30	7	6283
10:18:18	9.99	10.00	10.00	+0.30	7	6276
10:18:18	9.99	10.00	10.00	+0.30	6	6269
10:18:09	9.99	10.00	10.00	+0.30	1	6263
10:18:04	9.99	10.00	10.00	+0.30	3	6262
10:18:04	10.00	10.05	10.00	+0.30	1	6259
10:18:01	10.00	10.05	10.00	+0.30	1	6258
10:18:00	10.00	10.05	10.00	+0.30	1	6257
10:18:00	10.00	10.05	10.00	+0.30	2	6256
10:17:58	10.00	10.05	10.00	+0.30	4	6254
10:17:50	10.00	10.05	10.00	+0.30	15	6250
10:17:50	10.00	10.05	10.00	+0.30	1	6235
10:17:44	10.00	10.05	10.00	+0.30	10	6234
10:17:33	10.00	10.05	10.00	+0.30	2	6224
10:17:32	10.00	10.05	10.05	+0.35	2	6222
10:17:17	10.00	10.05	10.00	+0.30	1	6220
10:16:53	10.00	10.05	10.00	+0.30	2	6219
10:16:45	10.00	10.05	10.00	+0.30	3	6217
10:16:19	9.99	10.00	10.00	+0.30	1	6214
10:16:11	9.99	10.00	10.00	+0.30	2	6213
10:15:59	9.99	10.00	10.00	+0.30	1	6211
10:15:57	10.00	10.05	10.00	+0.30	2	6210
10:15:52	9.99	10.00	10.00	+0.30	1	6208
10:15:51	10.00	10.05	10.00	+0.30	2	6207
10:15:46	10.00	10.05	10.00	+0.30	1	6205
10:15:45	10.00	10.05	10.05	+0.35	2	6204
10:15:38	9.99	10.00	10.00	+0.30	5	6202
10:15:31	9.99	10.00	10.00	+0.30	5	6197
10:15:27	9.99	10.00	10.00	+0.30	3	6192
10:15:27	10.00	10.05	10.00	+0.30	27	6189
10:15:26	10.00	10.05	10.00	+0.30	9	6162
10:15:21	10.00	10.05	10.00	+0.30	1	6153
10:15:21	10.00	10.05	10.00	+0.30	1	6152
10:15:17	10.00	10.05	10.00	+0.30	1	6151
10:15:03	10.00	10.05	10.00	+0.30	10	6150
10:15:00	10.00	10.05	10.00	+0.30	1	6140
10:14:59	10.00	10.05	10.00	+0.30	10	6139
10:14:56	10.00	10.05	10.00	+0.30	5	6129
10:14:56	10.00	10.05	10.05	+0.35	2	6124
10:14:45	10.00	10.05	10.00	+0.30	1	6122
10:14:30	10.00	10.05	10.05	+0.35	1	6121
10:14:17	10.00	10.05	10.00	+0.30	1	6120
10:14:12	10.00	10.05	10.00	+0.30	1	6119
10:14:04	10.00	10.05	10.00	+0.30	1	6118
10:14:01	10.00	10.05	10.00	+0.30	4	6117
10:13:48	10.00	10.05	10.00	+0.30	2	6113
10:13:42	10.00	10.05	10.00	+0.30	1	6111
10:13:39	10.00	10.05	10.00	+0.30	2	6110
10:13:28	10.00	10.05	10.00	+0.30	2	6108
10:13:27	10.00	10.05	10.00	+0.30	1	6106
10:13:26	10.00	10.05	10.05	+0.35	2	6105
10:13:26	10.00	10.05	10.00	+0.30	1	6103
10:13:13	10.00	10.05	10.00	+0.30	3	6102
10:13:10	10.00	10.05	10.00	+0.30	2	6099
10:13:05	10.00	10.05	10.00	+0.30	1	6097
10:13:05	10.00	10.05	10.00	+0.30	2	6096
10:12:49	10.00	10.05	10.00	+0.30	1	6094
10:12:48	10.00	10.05	10.00	+0.30	2	6093
10:12:43	10.00	10.05	10.00	+0.30	5	6091
10:12:35	10.00	10.05	10.00	+0.30	1	6086
10:12:23	10.00	10.05	10.00	+0.30	5	6085
10:12:11	10.00	10.05	10.00	+0.30	10	6080
10:12:05	10.00	10.05	10.00	+0.30	1	6070
10:11:27	10.00	10.05	10.00	+0.30	1	6069
10:11:20	9.99	10.00	10.00	+0.30	3	6068
10:11:10	9.99	10.00	10.00	+0.30	18	6065
10:11:10	10.00	10.05	10.00	+0.30	32	6047
10:10:56	10.00	10.05	10.05	+0.35	1	6015
10:10:43	10.00	10.05	10.00	+0.30	2	6014
10:09:57	9.99	10.00	10.00	+0.30	5	6012
10:09:57	9.99	10.00	10.00	+0.30	15	6007
10:09:09	9.99	10.05	10.05	+0.35	1	5992
10:09:03	9.99	10.00	10.00	+0.30	10	5991
10:09:03	10.00	10.05	10.00	+0.30	10	5981
10:08:52	10.00	10.05	10.00	+0.30	1	5971
10:08:51	10.00	10.05	10.00	+0.30	10	5970
10:08:50	9.99	10.00	10.00	+0.30	39	5960
10:08:50	10.00	10.05	10.00	+0.30	11	5921
10:08:29	10.00	10.05	10.00	+0.30	1	5910
10:08:28	9.99	10.00	10.00	+0.30	8	5909
10:08:28	10.00	10.05	10.00	+0.30	2	5901
10:08:27	9.99	10.00	10.00	+0.30	2	5899
10:08:25	10.00	10.05	10.00	+0.30	2	5897
10:08:23	9.99	10.00	10.00	+0.30	1	5895
10:08:23	10.00	10.05	10.00	+0.30	9	5894
10:08:07	10.00	10.05	10.00	+0.30	16	5885
10:07:51	10.00	10.05	10.00	+0.30	2	5869
10:07:45	10.00	10.05	10.00	+0.30	2	5867
10:07:44	9.99	10.00	10.00	+0.30	6	5865
10:07:44	9.99	10.00	10.00	+0.30	2	5859
10:07:44	10.00	10.05	10.00	+0.30	2	5857
10:07:29	10.00	10.05	10.00	+0.30	1	5855
10:07:27	10.00	10.05	10.00	+0.30	1	5854
10:07:22	10.00	10.05	10.05	+0.35	1	5853
10:06:57	9.99	10.00	10.00	+0.30	1	5852
10:06:57	10.00	10.05	10.00	+0.30	2	5851
10:06:54	10.00	10.05	10.00	+0.30	1	5849
10:06:54	10.00	10.05	10.05	+0.35	1	5848
10:06:50	10.00	10.05	10.00	+0.30	1	5847
10:06:43	9.99	10.00	10.00	+0.30	1	5846
10:06:43	10.00	10.05	10.00	+0.30	1	5845
10:06:39	9.99	10.00	10.00	+0.30	5	5844
10:06:39	10.00	10.05	10.00	+0.30	4	5839
10:06:36	10.00	10.05	10.00	+0.30	10	5835
10:06:27	10.00	10.05	10.00	+0.30	1	5825
10:06:24	9.99	10.00	10.00	+0.30	30	5824
10:06:05	10.00	10.05	10.05	+0.35	3	5794
10:06:01	9.99	10.05	10.05	+0.35	2	5791
10:06:01	9.99	10.00	10.00	+0.30	1	5789
10:06:01	10.00	10.05	10.00	+0.30	59	5788
10:05:55	10.00	10.05	10.00	+0.30	5	5729
10:05:34	10.00	10.05	10.05	+0.35	20	5724
10:05:21	10.00	10.05	10.00	+0.30	3	5704
10:05:19	10.00	10.05	10.00	+0.30	1	5701
10:05:17	10.00	10.05	10.00	+0.30	1	5700
10:05:14	10.00	10.05	10.00	+0.30	6	5699
10:05:01	10.00	10.05	10.00	+0.30	5	5693
10:05:00	10.00	10.05	10.05	+0.35	1	5688
10:04:52	10.00	10.05	10.00	+0.30	1	5687
10:04:40	10.00	10.05	10.05	+0.35	20	5686
10:04:26	10.00	10.05	10.00	+0.30	1	5666
10:04:20	10.00	10.05	10.00	+0.30	5	5665
10:04:08	10.00	10.05	10.00	+0.30	5	5660
10:04:02	10.00	10.05	10.00	+0.30	2	5655
10:04:00	10.00	10.05	10.00	+0.30	2	5653
10:03:49	10.00	10.05	10.00	+0.30	10	5651
10:03:48	10.00	10.05	10.05	+0.35	1	5641
10:03:28	10.00	10.05	10.05	+0.35	1	5640
10:03:16	10.00	10.05	10.05	+0.35	1	5639
10:03:15	10.00	10.05	10.00	+0.30	10	5638
10:03:14	10.00	10.05	10.00	+0.30	1	5628
10:03:13	10.00	10.05	10.00	+0.30	10	5627
10:03:13	10.00	10.05	10.00	+0.30	1	5617
10:03:10	10.00	10.05	10.05	+0.35	1	5616
10:03:04	10.00	10.05	10.00	+0.30	5	5615
10:02:55	10.00	10.05	10.00	+0.30	10	5610
10:02:40	10.00	10.05	10.05	+0.35	3	5600
10:02:29	10.00	10.05	10.00	+0.30	10	5597
10:02:24	10.00	10.05	10.00	+0.30	10	5587
10:02:19	10.00	10.05	10.00	+0.30	1	5577
10:02:15	10.00	10.05	10.00	+0.30	1	5576
10:02:10	10.00	10.05	10.00	+0.30	12	5575
10:02:04	10.00	10.05	10.00	+0.30	1	5563
10:01:48	9.99	10.00	10.00	+0.30	2	5562
10:01:41	9.99	10.00	10.00	+0.30	4	5560
10:01:41	9.99	10.00	10.00	+0.30	1	5556
10:01:41	10.00	10.05	10.00	+0.30	5	5555
10:01:17	10.00	10.05	10.00	+0.30	1	5550
10:01:14	10.00	10.05	10.00	+0.30	15	5549
10:00:56	10.00	10.05	10.05	+0.35	40	5534
10:00:54	10.00	10.05	10.00	+0.30	2	5494
10:00:43	10.00	10.05	10.00	+0.30	1	5492
10:00:20	10.00	10.05	10.05	+0.35	3	5491
10:00:19	10.00	10.05	10.00	+0.30	1	5488
10:00:14	10.00	10.05	10.00	+0.30	2	5487
10:00:14	10.00	10.05	10.05	+0.35	1	5485
09:59:52	9.99	10.00	10.00	+0.30	3	5484
09:59:42	9.99	10.00	10.00	+0.30	5	5481
09:59:42	9.99	10.00	10.00	+0.30	1	5476
09:59:42	10.00	10.05	10.00	+0.30	4	5475
09:59:40	10.00	10.05	10.00	+0.30	1	5471
09:59:27	9.99	10.00	10.00	+0.30	10	5470
09:59:19	9.99	10.00	10.00	+0.30	3	5460
09:59:14	9.99	10.00	10.00	+0.30	5	5457
09:59:05	9.99	10.00	10.00	+0.30	2	5452
09:58:50	10.00	10.05	10.00	+0.30	1	5450
09:58:48	9.99	10.00	10.00	+0.30	1	5449
09:58:28	9.99	10.00	10.00	+0.30	1	5448
09:58:22	9.99	10.00	10.00	+0.30	1	5447
09:58:07	9.99	10.00	10.00	+0.30	10	5446
09:58:01	10.00	10.05	10.00	+0.30	2	5436
09:58:00	10.00	10.05	10.00	+0.30	1	5434
09:57:58	10.00	10.05	10.00	+0.30	1	5433
09:57:43	10.00	10.05	10.00	+0.30	2	5432
09:57:43	10.00	10.05	10.00	+0.30	10	5430
09:57:41	10.00	10.05	10.05	+0.35	6	5420
09:57:32	10.00	10.05	10.00	+0.30	5	5414
09:57:19	10.00	10.05	10.00	+0.30	5	5409
09:57:11	10.00	10.05	10.00	+0.30	1	5404
09:57:04	10.00	10.05	10.00	+0.30	1	5403
09:57:04	10.00	10.05	10.00	+0.30	1	5402
09:56:45	10.00	10.05	10.00	+0.30	1	5401
09:56:40	10.00	10.05	10.05	+0.35	1	5400
09:56:38	10.00	10.05	10.00	+0.30	5	5399
09:56:37	10.00	10.05	10.05	+0.35	1	5394
09:56:33	10.00	10.05	10.00	+0.30	5	5393
09:56:32	10.00	10.05	10.00	+0.30	2	5388
09:56:27	10.00	10.05	10.00	+0.30	5	5386
09:56:25	10.00	10.05	10.00	+0.30	2	5381
09:56:19	10.00	10.05	10.00	+0.30	3	5379
09:56:08	10.00	10.05	10.00	+0.30	2	5376
09:56:07	10.00	10.05	10.00	+0.30	5	5374
09:56:01	10.00	10.05	10.00	+0.30	1	5369
09:55:52	10.00	10.05	10.00	+0.30	2	5368
09:55:46	10.00	10.05	10.00	+0.30	1	5366
09:55:41	10.00	10.05	10.00	+0.30	5	5365
09:55:39	10.00	10.05	10.00	+0.30	5	5360
09:55:30	10.00	10.05	10.00	+0.30	2	5355
09:55:26	10.00	10.05	10.00	+0.30	1	5353
09:55:22	10.00	10.05	10.00	+0.30	2	5352
09:55:05	10.00	10.05	10.00	+0.30	3	5350
09:54:55	10.00	10.05	10.00	+0.30	1	5347
09:54:52	10.00	10.05	10.00	+0.30	1	5346
09:54:51	9.99	10.00	10.00	+0.30	1	5345
09:54:51	9.99	10.05	10.05	+0.35	5	5344
09:54:49	10.00	10.05	10.00	+0.30	1	5339
09:54:46	9.99	10.00	10.00	+0.30	1	5338
09:54:37	10.00	10.05	10.00	+0.30	1	5337
09:54:29	9.99	10.00	10.00	+0.30	2	5336
09:54:29	10.00	10.05	10.00	+0.30	3	5334
09:54:27	9.99	10.00	10.00	+0.30	3	5331
09:54:27	10.00	10.05	10.00	+0.30	4	5328
09:54:00	10.00	10.05	10.00	+0.30	50	5324
09:53:55	10.00	10.05	10.00	+0.30	2	5274
09:53:49	9.99	10.00	10.00	+0.30	24	5272
09:53:49	10.00	10.05	10.00	+0.30	6	5248
09:53:48	10.00	10.05	10.00	+0.30	5	5242
09:53:46	10.00	10.05	10.00	+0.30	1	5237
09:53:39	10.00	10.05	10.00	+0.30	10	5236
09:53:35	10.00	10.05	10.00	+0.30	1	5226
09:53:34	10.00	10.05	10.00	+0.30	6	5225
09:53:30	10.00	10.05	10.00	+0.30	1	5219
09:53:30	10.00	10.05	10.00	+0.30	15	5218
09:53:22	10.00	10.05	10.00	+0.30	1	5203
09:53:06	10.00	10.05	10.05	+0.35	1	5202
09:53:00	9.99	10.00	10.00	+0.30	8	5201
09:53:00	9.99	10.00	10.00	+0.30	1	5193
09:53:00	9.99	10.00	10.00	+0.30	22	5192
09:53:00	10.00	10.05	10.00	+0.30	19	5170
09:52:58	10.00	10.05	10.00	+0.30	5	5151
09:52:56	10.00	10.05	10.00	+0.30	5	5146
09:52:49	10.00	10.05	10.00	+0.30	1	5141
09:52:28	10.00	10.05	10.00	+0.30	5	5140
09:52:25	10.00	10.05	10.00	+0.30	1	5135
09:52:21	10.00	10.05	10.00	+0.30	1	5134
09:52:18	9.99	10.00	10.00	+0.30	57	5133
09:52:18	9.99	10.00	10.00	+0.30	5	5076
09:52:09	9.99	10.00	10.00	+0.30	3	5071
09:51:59	9.99	10.00	10.00	+0.30	1	5068
09:51:43	9.99	10.00	9.99	+0.29	1	5067
09:51:35	9.99	10.00	9.99	+0.29	10	5066
09:51:35	9.99	10.00	9.99	+0.29	2	5056
09:51:34	9.99	10.00	10.00	+0.30	1	5054
09:51:29	9.99	10.00	10.00	+0.30	10	5053
09:51:16	9.99	10.00	10.00	+0.30	2	5043
09:51:07	9.98	9.99	10.00	+0.30	6	5041
09:51:07	9.98	9.99	9.99	+0.29	4	5035
09:51:03	9.99	10.00	9.99	+0.29	1	5031
09:50:56	9.98	9.99	9.99	+0.29	9	5030
09:50:50	9.98	9.99	9.98	+0.28	8	5021
09:50:41	9.98	9.99	9.98	+0.28	1	5013
09:50:40	9.98	9.99	9.98	+0.28	1	5012
09:50:27	9.98	9.99	9.98	+0.28	10	5011
09:50:09	9.98	9.99	9.98	+0.28	2	5001
09:49:56	9.98	10.00	10.00	+0.30	2	4999
09:49:56	9.99	10.00	9.99	+0.29	46	4997
09:49:32	9.99	10.00	10.00	+0.30	1	4951
09:49:02	9.99	10.00	10.00	+0.30	4	4950
09:49:02	9.99	10.00	10.00	+0.30	9	4946
09:48:20	9.99	10.00	10.00	+0.30	1	4937
09:48:16	9.99	10.00	10.00	+0.30	2	4936
09:48:13	9.99	10.00	10.00	+0.30	6	4934
09:48:13	9.99	10.00	10.00	+0.30	4	4928
09:48:13	9.99	10.00	10.00	+0.30	9	4924
09:48:13	9.99	10.00	10.00	+0.30	14	4915
09:48:13	9.99	10.00	10.00	+0.30	13	4901
09:48:13	10.00	10.05	10.00	+0.30	2	4888
09:47:57	9.99	10.00	10.00	+0.30	1	4886
09:47:53	10.00	10.05	10.00	+0.30	19	4885
09:47:45	10.00	10.05	10.00	+0.30	1	4866
09:47:29	10.00	10.05	10.00	+0.30	5	4865
09:47:12	10.00	10.05	10.00	+0.30	3	4860
09:47:06	10.00	10.05	10.00	+0.30	2	4857
09:47:01	9.99	10.00	10.00	+0.30	13	4855
09:47:01	9.99	10.00	10.00	+0.30	16	4842
09:47:01	9.99	10.00	10.00	+0.30	9	4826
09:47:01	9.99	10.00	10.00	+0.30	38	4817
09:47:01	10.00	10.05	10.00	+0.30	6	4779
09:46:55	10.00	10.05	10.00	+0.30	1	4773
09:46:52	10.00	10.05	10.00	+0.30	4	4772
09:46:49	10.00	10.05	10.00	+0.30	1	4768
09:46:38	10.00	10.05	10.00	+0.30	4	4767
09:46:35	10.00	10.05	10.00	+0.30	2	4763
09:46:23	10.00	10.05	10.00	+0.30	1	4761
09:46:08	10.00	10.05	10.00	+0.30	1	4760
09:46:05	10.00	10.05	10.00	+0.30	1	4759
09:46:04	10.00	10.05	10.05	+0.35	1	4758
09:46:01	10.00	10.05	10.05	+0.35	1	4757
09:45:58	10.00	10.05	10.05	+0.35	1	4756
09:45:57	10.00	10.05	10.00	+0.30	5	4755
09:45:56	10.00	10.05	10.00	+0.30	3	4750
09:45:55	9.99	10.00	10.00	+0.30	35	4747
09:45:55	10.00	10.05	10.00	+0.30	25	4712
09:45:55	10.00	10.05	10.05	+0.35	30	4687
09:45:55	10.00	10.05	10.00	+0.30	10	4657
09:45:47	10.00	10.05	10.00	+0.30	1	4647
09:45:43	10.00	10.05	10.00	+0.30	1	4646
09:45:19	10.00	10.05	10.00	+0.30	1	4645
09:45:16	10.00	10.05	10.05	+0.35	1	4644
09:45:10	10.00	10.05	10.00	+0.30	2	4643
09:45:10	10.00	10.05	10.05	+0.35	1	4641
09:45:01	10.00	10.05	10.05	+0.35	1	4640
09:45:01	10.00	10.05	10.00	+0.30	1	4639
09:45:00	10.00	10.05	10.00	+0.30	4	4638
09:44:59	10.00	10.05	10.05	+0.35	1	4634
09:44:59	10.00	10.05	10.05	+0.35	1	4633
09:44:56	10.00	10.05	10.05	+0.35	1	4632
09:44:55	10.00	10.05	10.05	+0.35	2	4631
09:44:54	10.00	10.05	10.00	+0.30	5	4629
09:44:52	9.99	10.00	10.00	+0.30	43	4624
09:44:52	10.00	10.05	10.00	+0.30	7	4581
09:44:48	9.99	10.00	10.05	+0.35	1	4574
09:44:48	9.99	10.00	10.00	+0.30	4	4573
09:44:48	10.00	10.05	10.00	+0.30	21	4569
09:44:47	10.00	10.05	10.00	+0.30	1	4548
09:44:44	10.00	10.05	10.05	+0.35	1	4547
09:44:43	10.00	10.05	10.05	+0.35	1	4546
09:44:33	10.00	10.05	10.00	+0.30	1	4545
09:44:33	10.00	10.05	10.00	+0.30	5	4544
09:44:30	10.00	10.05	10.00	+0.30	20	4539
09:44:28	10.00	10.05	10.00	+0.30	1	4519
09:44:25	10.00	10.05	10.00	+0.30	1	4518
09:44:23	10.00	10.05	10.00	+0.30	20	4517
09:44:22	10.00	10.05	10.00	+0.30	3	4497
09:44:19	10.00	10.05	10.00	+0.30	1	4494
09:44:15	10.00	10.05	10.00	+0.30	3	4493
09:44:15	10.00	10.05	10.00	+0.30	2	4490
09:44:14	10.00	10.05	10.00	+0.30	1	4488
09:44:12	10.00	10.05	10.00	+0.30	5	4487
09:44:10	10.00	10.05	10.00	+0.30	20	4482
09:44:04	10.00	10.05	10.00	+0.30	1	4462
09:44:02	10.00	10.05	10.00	+0.30	2	4461
09:44:01	10.00	10.05	10.00	+0.30	1	4459
09:44:01	10.00	10.05	10.05	+0.35	1	4458
09:43:59	10.00	10.05	10.00	+0.30	15	4457
09:43:55	10.00	10.05	10.00	+0.30	2	4442
09:43:54	10.00	10.05	10.00	+0.30	5	4440
09:43:44	10.00	10.05	10.00	+0.30	1	4435
09:43:44	10.00	10.05	10.00	+0.30	5	4434
09:43:39	10.00	10.05	10.05	+0.35	10	4429
09:43:33	10.00	10.05	10.00	+0.30	5	4419
09:43:32	10.00	10.05	10.00	+0.30	2	4414
09:43:29	10.00	10.05	10.00	+0.30	50	4412
09:43:18	10.00	10.05	10.00	+0.30	10	4362
09:43:16	10.00	10.05	10.00	+0.30	10	4352
09:43:15	9.99	10.00	10.00	+0.30	461	4342
09:43:15	9.99	10.00	9.99	+0.29	1	3881
09:43:10	9.99	10.00	9.99	+0.29	2	3880
09:43:10	9.97	9.99	9.99	+0.29	20	3878
09:43:08	9.97	9.99	9.99	+0.29	3	3858
09:43:06	9.97	9.99	9.99	+0.29	12	3855
09:43:06	9.97	9.99	9.99	+0.29	2	3843
09:43:01	9.97	9.99	9.99	+0.29	5	3841
09:43:01	9.96	9.98	9.99	+0.29	9	3836
09:43:01	9.96	9.98	9.98	+0.28	61	3827
09:43:01	9.96	9.98	9.98	+0.28	4	3766
09:43:01	9.96	9.97	9.97	+0.27	9	3762
09:43:01	9.97	9.98	9.96	+0.26	13	3753
09:43:01	9.97	9.98	9.97	+0.27	17	3740
09:42:46	9.97	9.98	9.97	+0.27	1	3723
09:42:43	9.97	9.98	9.97	+0.27	1	3722
09:42:43	9.97	9.98	9.98	+0.28	1	3721
09:42:39	9.97	9.98	9.98	+0.28	10	3720
09:42:35	9.97	9.98	9.98	+0.28	1	3710
09:42:33	9.97	9.98	9.98	+0.28	3	3709
09:42:31	9.97	9.98	9.99	+0.29	13	3706
09:42:31	9.97	9.98	9.98	+0.28	7	3693
09:42:24	9.97	9.98	9.98	+0.28	1	3686
09:42:19	9.97	9.98	9.98	+0.28	4	3685
09:41:57	9.97	9.98	9.98	+0.28	1	3681
09:41:57	9.98	9.99	9.98	+0.28	8	3680
09:41:57	9.98	9.99	9.98	+0.28	22	3672
09:41:52	9.98	9.99	9.99	+0.29	1	3650
09:41:39	9.99	10.00	9.99	+0.29	1	3649
09:41:35	9.99	10.00	9.99	+0.29	15	3648
09:41:34	9.99	10.00	9.99	+0.29	1	3633
09:41:33	9.99	10.00	9.99	+0.29	2	3632
09:41:32	9.99	10.00	10.00	+0.30	1	3630
09:41:28	9.99	10.00	9.99	+0.29	10	3629
09:41:21	9.99	10.00	9.99	+0.29	1	3619
09:41:20	9.99	10.00	9.99	+0.29	2	3618
09:41:18	9.99	10.00	10.00	+0.30	4	3616
09:41:16	9.99	10.00	10.00	+0.30	50	3612
09:41:16	9.99	10.00	9.99	+0.29	10	3562
09:41:14	9.99	10.00	9.99	+0.29	10	3552
09:41:03	9.99	10.00	9.99	+0.29	3	3542
09:41:02	9.99	10.00	10.00	+0.30	10	3539
09:40:55	9.99	10.00	9.99	+0.29	1	3529
09:40:48	9.99	10.00	9.99	+0.29	3	3528
09:40:48	9.99	10.00	9.99	+0.29	1	3525
09:40:47	9.99	10.00	9.99	+0.29	1	3524
09:40:41	9.99	10.00	9.99	+0.29	10	3523
09:40:40	9.99	10.00	10.00	+0.30	1	3513
09:40:39	9.99	10.00	10.00	+0.30	1	3512
09:40:37	9.99	10.00	9.99	+0.29	3	3511
09:40:35	9.99	10.00	9.99	+0.29	5	3508
09:40:29	9.99	10.00	10.00	+0.30	7	3503
09:40:29	9.99	10.00	9.99	+0.29	1	3496
09:40:13	9.99	10.00	9.99	+0.29	1	3495
09:40:09	9.99	10.00	10.00	+0.30	1	3494
09:40:06	9.99	10.00	10.00	+0.30	20	3493
09:40:04	9.99	10.00	9.99	+0.29	1	3473
09:40:02	9.98	9.99	9.99	+0.29	1	3472
09:40:01	9.98	10.00	9.98	+0.28	10	3471
09:39:43	9.98	10.00	9.98	+0.28	5	3461
09:39:43	9.99	10.00	9.99	+0.29	3	3456
09:39:43	9.99	10.00	9.99	+0.29	1	3453
09:39:18	9.98	10.00	10.00	+0.30	10	3452
09:39:16	9.98	10.00	10.00	+0.30	6	3442
09:38:52	9.97	10.00	10.00	+0.30	1	3436
09:38:52	9.97	10.00	10.00	+0.30	1	3435
09:38:51	9.98	9.99	9.99	+0.29	84	3434
09:38:51	9.97	9.98	9.98	+0.28	49	3350
09:38:51	9.96	9.97	9.97	+0.27	86	3301
09:38:50	9.96	9.97	9.97	+0.27	1	3215
09:38:41	9.96	9.97	9.97	+0.27	1	3214
09:38:35	9.97	9.98	9.97	+0.27	2	3213
09:38:31	9.96	9.97	9.97	+0.27	1	3211
09:38:29	9.96	9.97	9.97	+0.27	1	3210
09:38:05	9.95	9.97	9.97	+0.27	6	3209
09:38:05	9.95	9.97	9.97	+0.27	29	3203
09:37:43	9.95	9.96	9.96	+0.26	4	3174
09:37:43	9.95	9.96	9.96	+0.26	1	3170
09:37:40	9.96	9.97	9.96	+0.26	5	3169
09:37:40	9.96	9.97	9.96	+0.26	3	3164
09:37:34	9.96	9.97	9.96	+0.26	1	3161
09:37:29	9.96	9.97	9.96	+0.26	1	3160
09:37:20	9.96	9.97	9.96	+0.26	1	3159
09:37:13	9.95	9.96	9.96	+0.26	1	3158
09:37:13	9.96	9.97	9.96	+0.26	4	3157
09:37:10	9.96	9.97	9.97	+0.27	2	3153
09:37:08	9.95	9.96	9.96	+0.26	7	3151
09:36:52	9.95	9.96	9.96	+0.26	1	3144
09:36:52	9.95	9.96	9.95	+0.25	2	3143
09:36:42	9.94	9.96	9.96	+0.26	5	3141
09:36:42	9.94	9.96	9.96	+0.26	1	3136
09:36:38	9.95	9.96	9.96	+0.26	17	3135
09:36:37	9.94	9.95	9.95	+0.25	25	3118
09:36:37	9.93	9.94	9.94	+0.24	24	3093
09:36:37	9.92	9.93	9.93	+0.23	1	3069
09:36:08	9.92	9.93	9.93	+0.23	1	3068
09:35:19	9.94	9.96	9.94	+0.24	3	3067
09:35:16	9.95	9.96	9.95	+0.25	1	3064
09:35:11	9.94	9.96	9.94	+0.24	2	3063
09:35:09	9.94	9.95	9.95	+0.25	3	3061
09:35:04	9.95	9.96	9.95	+0.25	4	3058
09:34:58	9.95	9.96	9.95	+0.25	5	3054
09:34:49	9.95	9.96	9.95	+0.25	1	3049
09:34:41	9.95	9.96	9.95	+0.25	3	3048
09:34:22	9.95	9.96	9.95	+0.25	10	3045
09:34:22	9.94	9.95	9.95	+0.25	5	3035
09:34:20	9.94	9.95	9.95	+0.25	2	3030
09:34:12	9.95	9.96	9.95	+0.25	3	3028
09:34:09	9.95	9.96	9.96	+0.26	5	3025
09:34:00	9.93	9.95	9.95	+0.25	3	3020
09:34:00	9.95	9.96	9.95	+0.25	7	3017
09:33:54	9.95	9.96	9.95	+0.25	5	3010
09:33:43	9.94	9.95	9.95	+0.25	141	3005
09:33:43	9.93	9.94	9.94	+0.24	32	2864
09:33:43	9.92	9.93	9.93	+0.23	3	2832
09:33:43	9.91	9.92	9.92	+0.22	28	2829
09:33:42	9.90	9.91	9.91	+0.21	7	2801
09:33:28	9.90	9.91	9.91	+0.21	9	2794
09:33:17	9.90	9.91	9.91	+0.21	2	2785
09:32:12	9.89	9.90	9.90	+0.20	1	2783
09:32:12	9.89	9.91	9.91	+0.21	12	2782
09:32:11	9.90	9.91	9.90	+0.20	16	2770
09:32:00	9.90	9.91	9.91	+0.21	5	2754
09:31:48	9.90	9.91	9.91	+0.21	2	2749
09:31:46	9.90	9.91	9.91	+0.21	1	2747
09:31:42	9.90	9.91	9.91	+0.21	1	2746
09:31:42	9.90	9.91	9.90	+0.20	5	2745
09:31:39	9.90	9.91	9.90	+0.20	10	2740
09:31:36	9.90	9.91	9.91	+0.21	5	2730
09:30:49	9.90	9.91	9.91	+0.21	1	2725
09:30:39	9.90	9.91	9.91	+0.21	5	2724
09:30:39	9.91	9.92	9.91	+0.21	1	2719
09:30:38	9.91	9.92	9.91	+0.21	1	2718
09:30:23	9.91	9.92	9.91	+0.21	2	2717
09:30:09	9.91	9.92	9.91	+0.21	5	2715
09:29:35	9.93	9.94	9.92	+0.22	17	2710
09:29:35	9.93	9.94	9.93	+0.23	22	2693
09:29:26	9.93	9.94	9.94	+0.24	4	2671
09:29:21	9.94	9.95	9.94	+0.24	1	2667
09:29:16	9.93	9.94	9.94	+0.24	1	2666
09:29:11	9.93	9.95	9.95	+0.25	5	2665
09:29:00	9.93	9.94	9.94	+0.24	19	2660
09:28:59	9.93	9.94	9.94	+0.24	6	2641
09:28:45	9.93	9.94	9.94	+0.24	3	2635
09:28:41	9.93	9.94	9.94	+0.24	1	2632
09:28:31	9.93	9.94	9.94	+0.24	1	2631
09:28:30	9.93	9.94	9.94	+0.24	1	2630
09:28:30	9.94	9.95	9.94	+0.24	2	2629
09:27:53	9.93	9.95	9.95	+0.25	1	2627
09:27:49	9.93	9.95	9.93	+0.23	1	2626
09:27:42	9.93	9.95	9.95	+0.25	3	2625
09:27:31	9.94	9.95	9.94	+0.24	3	2622
09:27:30	9.94	9.95	9.95	+0.25	3	2619
09:27:30	9.93	9.95	9.95	+0.25	48	2616
09:27:29	9.93	9.94	9.94	+0.24	4	2568
09:27:29	9.93	9.94	9.94	+0.24	6	2564
09:27:18	9.94	9.95	9.94	+0.24	7	2558
09:27:16	9.94	9.95	9.95	+0.25	1	2551
09:27:10	9.94	9.95	9.94	+0.24	2	2550
09:27:01	9.94	9.95	9.94	+0.24	1	2548
09:26:52	9.93	9.94	9.94	+0.24	1	2547
09:26:49	9.94	9.95	9.94	+0.24	1	2546
09:26:44	9.93	9.95	9.93	+0.23	1	2545
09:26:33	9.93	9.95	9.93	+0.23	1	2544
09:26:33	9.93	9.94	9.94	+0.24	1	2543
09:26:09	9.93	9.94	9.94	+0.24	2	2542
09:26:05	9.93	9.94	9.94	+0.24	16	2540
09:25:47	9.94	9.95	9.94	+0.24	6	2524
09:25:37	9.94	9.95	9.94	+0.24	5	2518
09:25:36	9.94	9.95	9.94	+0.24	3	2513
09:25:28	9.93	9.94	9.94	+0.24	59	2510
09:25:28	9.94	9.95	9.94	+0.24	41	2451
09:25:27	9.93	9.94	9.94	+0.24	4	2410
09:25:24	9.93	9.94	9.94	+0.24	10	2406
09:25:11	9.93	9.94	9.93	+0.23	2	2396
09:24:46	9.93	9.94	9.94	+0.24	10	2394
09:24:34	9.93	9.94	9.93	+0.23	5	2384
09:24:34	9.93	9.94	9.94	+0.24	1	2379
09:24:28	9.93	9.94	9.94	+0.24	2	2378
09:24:19	9.93	9.94	9.94	+0.24	1	2376
09:24:11	9.93	9.95	9.93	+0.23	8	2375
09:24:02	9.94	9.95	9.94	+0.24	5	2367
09:24:02	9.93	9.95	9.95	+0.25	1	2362
09:23:54	9.95	9.96	9.95	+0.25	4	2361
09:23:48	9.95	9.96	9.95	+0.25	1	2357
09:23:35	9.94	9.95	9.95	+0.25	4	2356
09:23:31	9.94	9.95	9.95	+0.25	5	2352
09:23:24	9.94	9.95	9.95	+0.25	2	2347
09:23:18	9.93	9.95	9.95	+0.25	5	2345
09:23:18	9.93	9.95	9.95	+0.25	29	2340
09:22:58	9.92	9.93	9.93	+0.23	8	2311
09:22:47	9.92	9.93	9.93	+0.23	5	2303
09:22:43	9.93	9.95	9.93	+0.23	2	2298
09:22:29	9.93	9.95	9.95	+0.25	4	2296
09:22:25	9.93	9.95	9.95	+0.25	1	2292
09:22:18	9.93	9.94	9.94	+0.24	12	2291
09:22:18	9.93	9.94	9.94	+0.24	6	2279
09:22:11	9.92	9.93	9.93	+0.23	1	2273
09:22:11	9.91	9.93	9.93	+0.23	12	2272
09:22:11	9.90	9.92	9.92	+0.22	11	2260
09:22:10	9.90	9.91	9.91	+0.21	9	2249
09:22:10	9.90	9.91	9.91	+0.21	2	2240
09:21:53	9.90	9.91	9.90	+0.20	6	2238
09:21:51	9.90	9.91	9.91	+0.21	1	2232
09:21:49	9.90	9.91	9.91	+0.21	2	2231
09:21:47	9.90	9.91	9.91	+0.21	1	2229
09:21:31	9.90	9.91	9.90	+0.20	1	2228
09:21:30	9.91	9.92	9.91	+0.21	2	2227
09:21:25	9.90	9.91	9.91	+0.21	2	2225
09:21:13	9.90	9.91	9.91	+0.21	1	2223
09:21:08	9.91	9.92	9.91	+0.21	2	2222
09:21:03	9.90	9.91	9.91	+0.21	1	2220
09:21:03	9.90	9.91	9.91	+0.21	1	2219
09:21:02	9.91	9.92	9.90	+0.20	3	2218
09:21:02	9.91	9.92	9.91	+0.21	7	2215
09:21:02	9.90	9.91	9.91	+0.21	3	2208
09:21:01	9.90	9.91	9.91	+0.21	1	2205
09:20:42	9.91	9.92	9.91	+0.21	25	2204
09:20:30	9.92	9.93	9.92	+0.22	1	2179
09:20:30	9.91	9.92	9.92	+0.22	1	2178
09:20:24	9.92	9.93	9.91	+0.21	1	2177
09:20:24	9.92	9.93	9.92	+0.22	4	2176
09:20:23	9.92	9.93	9.92	+0.22	2	2172
09:20:12	9.92	9.93	9.92	+0.22	9	2170
09:20:05	9.92	9.93	9.93	+0.23	3	2161
09:20:04	9.92	9.93	9.93	+0.23	10	2158
09:19:59	9.92	9.93	9.92	+0.22	1	2148
09:19:52	9.92	9.93	9.93	+0.23	2	2147
09:19:49	9.92	9.93	9.93	+0.23	1	2145
09:19:48	9.92	9.93	9.92	+0.22	1	2144
09:19:37	9.93	9.94	9.93	+0.23	4	2143
09:19:33	9.93	9.94	9.93	+0.23	1	2139
09:19:31	9.93	9.94	9.95	+0.25	3	2138
09:19:31	9.93	9.94	9.94	+0.24	1	2135
09:19:20	9.93	9.95	9.93	+0.23	4	2134
09:19:14	9.93	9.94	9.94	+0.24	1	2130
09:19:13	9.93	9.94	9.94	+0.24	1	2129
09:19:04	9.94	9.95	9.94	+0.24	1	2128
09:19:03	9.94	9.95	9.94	+0.24	2	2127
09:19:02	9.94	9.95	9.94	+0.24	2	2125
09:19:02	9.94	9.95	9.94	+0.24	3	2123
09:18:41	9.93	9.94	9.94	+0.24	1	2120
09:18:40	9.93	9.96	9.96	+0.26	2	2119
09:18:36	9.93	9.94	9.94	+0.24	1	2117
09:18:35	9.94	9.96	9.93	+0.23	1	2116
09:18:35	9.94	9.96	9.94	+0.24	4	2115
09:18:34	9.94	9.96	9.96	+0.26	1	2111
09:18:29	9.94	9.95	9.96	+0.26	1	2110
09:18:29	9.94	9.95	9.95	+0.25	4	2109
09:18:25	9.95	9.96	9.95	+0.25	2	2105
09:18:22	9.95	9.96	9.95	+0.25	2	2103
09:18:15	9.94	9.95	9.95	+0.25	9	2101
09:18:15	9.94	9.95	9.95	+0.25	22	2092
09:18:11	9.94	9.95	9.94	+0.24	2	2070
09:18:06	9.94	9.95	9.94	+0.24	1	2068
09:18:01	9.93	9.94	9.94	+0.24	50	2067
09:18:01	9.92	9.93	9.93	+0.23	13	2017
09:18:00	9.91	9.92	9.92	+0.22	21	2004
09:17:51	9.92	9.93	9.92	+0.22	4	1983
09:17:49	9.91	9.92	9.92	+0.22	6	1979
09:17:48	9.92	9.93	9.92	+0.22	5	1973
09:17:26	9.91	9.92	9.92	+0.22	4	1968
09:17:24	9.91	9.92	9.92	+0.22	2	1964
09:17:15	9.91	9.92	9.92	+0.22	1	1962
09:17:07	9.92	9.93	9.92	+0.22	1	1961
09:16:58	9.91	9.93	9.93	+0.23	1	1960
09:16:44	9.91	9.93	9.93	+0.23	5	1959
09:16:27	9.91	9.93	9.91	+0.21	1	1954
09:16:14	9.91	9.93	9.93	+0.23	20	1953
09:16:11	9.92	9.93	9.92	+0.22	1	1933
09:16:11	9.91	9.92	9.92	+0.22	1	1932
09:16:11	9.92	9.93	9.92	+0.22	1	1931
09:16:11	9.92	9.93	9.92	+0.22	6	1930
09:16:11	9.92	9.93	9.92	+0.22	5	1924
09:16:11	9.92	9.93	9.92	+0.22	1	1919
09:16:10	9.92	9.93	9.93	+0.23	1	1918
09:16:09	9.92	9.93	9.92	+0.22	30	1917
09:16:08	9.92	9.93	9.93	+0.23	5	1887
09:16:00	9.92	9.93	9.93	+0.23	3	1882
09:15:54	9.92	9.93	9.93	+0.23	1	1879
09:15:54	9.92	9.93	9.93	+0.23	2	1878
09:15:47	9.93	9.94	9.93	+0.23	2	1876
09:15:43	9.92	9.94	9.94	+0.24	1	1874
09:15:43	9.92	9.94	9.94	+0.24	5	1873
09:15:39	9.93	9.94	9.93	+0.23	1	1868
09:15:36	9.93	9.94	9.93	+0.23	5	1867
09:15:36	9.93	9.94	9.93	+0.23	10	1862
09:15:26	9.93	9.94	9.93	+0.23	1	1852
09:15:24	9.94	9.95	9.94	+0.24	1	1851
09:15:17	9.95	9.96	9.95	+0.25	5	1850
09:15:17	9.95	9.96	9.95	+0.25	3	1845
09:15:17	9.95	9.96	9.95	+0.25	3	1842
09:15:14	9.95	9.96	9.95	+0.25	2	1839
09:15:14	9.93	9.95	9.96	+0.26	7	1837
09:15:14	9.93	9.95	9.95	+0.25	4	1830
09:15:14	9.94	9.96	9.94	+0.24	3	1826
09:15:14	9.95	9.96	9.95	+0.25	1	1823
09:15:14	9.94	9.95	9.96	+0.26	2	1822
09:15:14	9.94	9.95	9.95	+0.25	8	1820
09:15:14	9.94	9.95	9.95	+0.25	2	1812
09:15:13	9.94	9.95	9.95	+0.25	40	1810
09:15:10	9.93	9.94	9.94	+0.24	3	1770
09:15:07	9.93	9.94	9.94	+0.24	1	1767
09:15:05	9.92	9.93	9.93	+0.23	3	1766
09:15:02	9.92	9.93	9.93	+0.23	1	1763
09:15:01	9.93	9.94	9.93	+0.23	1	1762
09:14:59	9.93	9.94	9.94	+0.24	1	1761
09:14:57	9.92	9.93	9.93	+0.23	1	1760
09:14:55	9.92	9.94	9.94	+0.24	1	1759
09:14:54	9.92	9.94	9.94	+0.24	1	1758
09:14:49	9.92	9.94	9.94	+0.24	10	1757
09:14:45	9.92	9.94	9.92	+0.22	1	1747
09:14:45	9.92	9.94	9.94	+0.24	1	1746
09:14:45	9.91	9.92	9.94	+0.24	21	1745
09:14:45	9.91	9.92	9.93	+0.23	18	1724
09:14:45	9.91	9.92	9.92	+0.22	11	1706
09:14:43	9.91	9.92	9.91	+0.21	10	1695
09:14:39	9.91	9.92	9.92	+0.22	5	1685
09:14:38	9.91	9.92	9.91	+0.21	1	1680
09:14:29	9.91	9.92	9.92	+0.22	1	1679
09:14:27	9.91	9.92	9.92	+0.22	2	1678
09:14:23	9.92	9.93	9.92	+0.22	4	1676
09:14:21	9.91	9.92	9.92	+0.22	9	1672
09:14:19	9.91	9.92	9.92	+0.22	5	1663
09:14:18	9.90	9.91	9.91	+0.21	8	1658
09:14:16	9.91	9.92	9.91	+0.21	2	1650
09:14:15	9.91	9.92	9.91	+0.21	10	1648
09:14:15	9.91	9.92	9.92	+0.22	1	1638
09:14:10	9.92	9.93	9.92	+0.22	1	1637
09:14:03	9.90	9.92	9.92	+0.22	1	1636
09:13:58	9.90	9.91	9.91	+0.21	1	1635
09:13:55	9.90	9.92	9.93	+0.23	1	1634
09:13:55	9.90	9.92	9.92	+0.22	6	1633
09:13:54	9.90	9.92	9.90	+0.20	7	1627
09:13:46	9.90	9.92	9.90	+0.20	1	1620
09:13:45	9.91	9.92	9.89	+0.19	6	1619
09:13:45	9.91	9.92	9.90	+0.20	21	1613
09:13:45	9.91	9.92	9.91	+0.21	6	1592
09:13:43	9.91	9.92	9.90	+0.20	4	1586
09:13:43	9.91	9.92	9.91	+0.21	1	1582
09:13:42	9.90	9.91	9.91	+0.21	50	1581
09:13:42	9.89	9.90	9.90	+0.20	132	1531
09:13:42	9.87	9.88	9.89	+0.19	56	1399
09:13:42	9.87	9.88	9.88	+0.18	2	1343
09:13:36	9.87	9.88	9.88	+0.18	2	1341
09:13:32	9.87	9.88	9.87	+0.17	4	1339
09:13:24	9.87	9.88	9.88	+0.18	2	1335
09:13:08	9.87	9.88	9.88	+0.18	1	1333
09:13:07	9.87	9.88	9.87	+0.17	4	1332
09:13:06	9.87	9.88	9.87	+0.17	1	1328
09:13:06	9.88	9.89	9.88	+0.18	5	1327
09:13:06	9.87	9.88	9.88	+0.18	6	1322
09:12:57	9.87	9.88	9.88	+0.18	1	1316
09:12:57	9.88	9.89	9.88	+0.18	5	1315
09:12:57	9.87	9.88	9.88	+0.18	5	1310
09:12:52	9.87	9.88	9.88	+0.18	5	1305
09:12:44	9.87	9.88	9.87	+0.17	3	1300
09:12:43	9.86	9.87	9.87	+0.17	2	1297
09:12:37	9.86	9.87	9.87	+0.17	3	1295
09:12:34	9.86	9.87	9.87	+0.17	2	1292
09:12:19	9.86	9.87	9.86	+0.16	4	1290
09:12:06	9.85	9.87	9.85	+0.15	1	1286
09:12:06	9.85	9.86	9.86	+0.16	4	1285
09:12:06	9.85	9.86	9.86	+0.16	10	1281
09:12:05	9.85	9.86	9.85	+0.15	4	1271
09:12:04	9.85	9.86	9.86	+0.16	1	1267
09:12:02	9.85	9.86	9.86	+0.16	2	1266
09:11:59	9.85	9.86	9.86	+0.16	1	1264
09:11:57	9.86	9.87	9.86	+0.16	2	1263
09:11:54	9.84	9.86	9.86	+0.16	1	1261
09:11:49	9.83	9.85	9.85	+0.15	127	1260
09:11:49	9.83	9.85	9.85	+0.15	10	1133
09:11:43	9.83	9.84	9.84	+0.14	1	1123
09:11:35	9.83	9.84	9.84	+0.14	3	1122
09:11:32	9.82	9.84	9.82	+0.12	1	1119
09:11:31	9.82	9.84	9.84	+0.14	1	1118
09:11:30	9.81	9.84	9.84	+0.14	6	1117
09:11:27	9.81	9.83	9.84	+0.14	7	1111
09:11:27	9.81	9.83	9.83	+0.13	3	1104
09:11:07	9.81	9.82	9.83	+0.13	1	1101
09:11:07	9.81	9.82	9.82	+0.12	1	1100
09:10:53	9.81	9.83	9.83	+0.13	1	1099
09:10:48	9.80	9.82	9.82	+0.12	2	1098
09:10:13	9.80	9.81	9.81	+0.11	1	1096
09:10:11	9.79	9.80	9.80	+0.10	1	1095
09:10:03	9.80	9.82	9.80	+0.10	1	1094
09:09:50	9.79	9.81	9.81	+0.11	1	1093
09:09:40	9.79	9.80	9.80	+0.10	1	1092
09:09:23	9.79	9.80	9.80	+0.10	5	1091
09:09:11	9.78	9.79	9.79	+0.09	3	1086
09:09:11	9.78	9.79	9.79	+0.09	5	1083
09:08:50	9.78	9.79	9.79	+0.09	2	1078
09:08:42	9.79	9.80	9.79	+0.09	10	1076
09:08:35	9.78	9.79	9.79	+0.09	8	1066
09:08:35	9.79	9.80	9.79	+0.09	2	1058
09:08:32	9.78	9.79	9.79	+0.09	1	1056
09:08:32	9.78	9.79	9.79	+0.09	1	1055
09:08:32	9.79	9.80	9.79	+0.09	8	1054
09:08:25	9.79	9.80	9.80	+0.10	1	1046
09:08:20	9.79	9.80	9.80	+0.10	1	1045
09:08:19	9.80	9.81	9.80	+0.10	4	1044
09:08:19	9.80	9.81	9.80	+0.10	5	1040
09:07:50	9.80	9.81	9.80	+0.10	5	1035
09:07:49	9.81	9.82	9.81	+0.11	1	1030
09:07:48	9.81	9.82	9.81	+0.11	1	1029
09:07:40	9.82	9.83	9.82	+0.12	1	1028
09:07:40	9.82	9.83	9.82	+0.12	4	1027
09:07:40	9.83	9.84	9.83	+0.13	11	1023
09:07:36	9.84	9.85	9.84	+0.14	10	1012
09:07:31	9.84	9.85	9.85	+0.15	3	1002
09:07:28	9.84	9.85	9.84	+0.14	1	999
09:07:16	9.84	9.86	9.84	+0.14	1	998
09:07:03	9.85	9.86	9.85	+0.15	6	997
09:07:03	9.83	9.85	9.85	+0.15	4	991
09:06:56	9.83	9.85	9.85	+0.15	3	987
09:06:55	9.83	9.85	9.83	+0.13	1	984
09:06:55	9.83	9.85	9.85	+0.15	1	983
09:06:48	9.84	9.85	9.84	+0.14	3	982
09:06:48	9.84	9.85	9.84	+0.14	10	979
09:06:45	9.85	9.86	9.85	+0.15	12	969
09:06:41	9.85	9.86	9.85	+0.15	1	957
09:06:37	9.85	9.86	9.85	+0.15	5	956
09:06:27	9.85	9.87	9.85	+0.15	4	951
09:06:27	9.86	9.88	9.86	+0.16	14	947
09:06:12	9.87	9.89	9.89	+0.19	1	933
09:06:08	9.87	9.89	9.89	+0.19	5	932
09:06:05	9.87	9.89	9.87	+0.17	2	927
09:06:02	9.86	9.88	9.88	+0.18	10	925
09:06:02	9.86	9.88	9.88	+0.18	2	915
09:06:01	9.86	9.88	9.88	+0.18	10	913
09:05:51	9.86	9.88	9.88	+0.18	1	903
09:05:49	9.87	9.88	9.87	+0.17	1	902
09:05:48	9.87	9.89	9.87	+0.17	2	901
09:05:46	9.87	9.88	9.88	+0.18	4	899
09:05:38	9.87	9.89	9.87	+0.17	1	895
09:05:34	9.88	9.89	9.88	+0.18	6	894
09:05:33	9.87	9.88	9.88	+0.18	28	888
09:05:33	9.87	9.88	9.88	+0.18	6	860
09:05:33	9.86	9.87	9.87	+0.17	41	854
09:05:32	9.85	9.86	9.86	+0.16	10	813
09:05:23	9.84	9.86	9.86	+0.16	8	803
09:05:10	9.84	9.86	9.86	+0.16	1	795
09:05:10	9.85	9.86	9.85	+0.15	10	794
09:05:08	9.84	9.86	9.86	+0.16	17	784
09:05:08	9.84	9.85	9.86	+0.16	2	767
09:05:08	9.84	9.85	9.85	+0.15	4	765
09:04:53	9.83	9.86	9.83	+0.13	2	761
09:04:53	9.83	9.85	9.85	+0.15	10	759
09:04:52	9.84	9.85	9.84	+0.14	2	749
09:04:52	9.84	9.85	9.84	+0.14	1	747
09:04:50	9.84	9.85	9.84	+0.14	3	746
09:04:45	9.86	9.87	9.85	+0.15	9	743
09:04:45	9.86	9.87	9.86	+0.16	2	734
09:04:44	9.86	9.87	9.86	+0.16	4	732
09:04:44	9.86	9.87	9.86	+0.16	4	728
09:04:44	9.86	9.87	9.86	+0.16	3	724
09:04:35	9.85	9.86	9.86	+0.16	1	721
09:04:31	9.85	9.86	9.86	+0.16	1	720
09:04:29	9.85	9.86	9.86	+0.16	1	719
09:04:22	9.85	9.86	9.86	+0.16	1	718
09:04:18	9.86	9.87	9.86	+0.16	2	717
09:04:07	9.84	9.86	9.86	+0.16	9	715
09:04:07	9.84	9.85	9.85	+0.15	28	706
09:04:07	9.83	9.84	9.84	+0.14	4	678
09:03:50	9.81	9.83	9.83	+0.13	1	674
09:03:39	9.80	9.82	9.82	+0.12	7	673
09:03:39	9.78	9.81	9.81	+0.11	13	666
09:03:39	9.77	9.80	9.80	+0.10	55	653
09:03:39	9.77	9.79	9.79	+0.09	1	598
09:03:21	9.77	9.79	9.77	+0.07	1	597
09:03:17	9.77	9.80	9.77	+0.07	10	596
09:03:15	9.79	9.80	9.79	+0.09	1	586
09:03:02	9.79	9.80	9.79	+0.09	5	585
09:03:02	9.79	9.80	9.79	+0.09	1	580
09:02:55	9.79	9.80	9.79	+0.09	1	579
09:02:53	9.80	9.81	9.80	+0.10	1	578
09:02:49	9.80	9.81	9.80	+0.10	3	577
09:02:46	9.80	9.81	9.80	+0.10	1	574
09:02:46	9.80	9.81	9.80	+0.10	1	573
09:02:40	9.79	9.80	9.80	+0.10	4	572
09:02:33	9.78	9.79	9.79	+0.09	5	568
09:02:31	9.79	9.81	9.79	+0.09	3	563
09:02:28	9.79	9.81	9.79	+0.09	1	560
09:02:28	9.79	9.80	9.80	+0.10	1	559
09:02:22	9.79	9.80	9.80	+0.10	1	558
09:02:20	9.79	9.80	9.80	+0.10	3	557
09:02:20	9.80	9.81	9.80	+0.10	30	554
09:02:17	9.80	9.82	9.82	+0.12	1	524
09:02:16	9.81	9.82	9.81	+0.11	4	523
09:02:16	9.81	9.84	9.81	+0.11	1	519
09:02:15	9.82	9.84	9.82	+0.12	3	518
09:02:10	9.81	9.83	9.84	+0.14	2	515
09:02:10	9.81	9.83	9.83	+0.13	5	513
09:02:08	9.81	9.83	9.81	+0.11	2	508
09:02:08	9.81	9.83	9.81	+0.11	3	506
09:02:06	9.82	9.84	9.82	+0.12	2	503
09:02:05	9.83	9.84	9.83	+0.13	3	501
09:02:04	9.81	9.83	9.83	+0.13	2	498
09:02:00	9.81	9.83	9.83	+0.13	2	496
09:01:56	9.82	9.86	9.82	+0.12	4	494
09:01:54	9.81	9.85	9.86	+0.16	4	490
09:01:54	9.81	9.85	9.85	+0.15	6	486
09:01:50	9.85	9.86	9.85	+0.15	6	480
09:01:50	9.85	9.86	9.85	+0.15	2	474
09:01:50	9.81	9.85	9.85	+0.15	12	472
09:01:45	9.81	9.85	9.85	+0.15	2	460
09:01:43	9.81	9.85	9.88	+0.18	11	458
09:01:43	9.81	9.85	9.87	+0.17	2	447
09:01:43	9.81	9.85	9.85	+0.15	7	445
09:01:40	9.81	9.85	9.85	+0.15	2	438
09:01:39	9.81	9.85	9.85	+0.15	5	436
09:01:33	9.81	9.84	9.86	+0.16	2	431
09:01:33	9.81	9.84	9.85	+0.15	9	429
09:01:33	9.81	9.84	9.84	+0.14	9	420
09:01:33	9.82	9.85	9.82	+0.12	10	411
09:01:32	9.84	9.85	9.84	+0.14	2	401
09:01:29	9.85	9.87	9.85	+0.15	1	399
09:01:27	9.84	9.87	9.87	+0.17	2	398
09:01:24	9.85	9.87	9.85	+0.15	10	396
09:01:21	9.82	9.86	9.88	+0.18	4	386
09:01:21	9.82	9.86	9.86	+0.16	1	382
09:01:21	9.83	9.86	9.83	+0.13	2	381
09:01:21	9.85	9.86	9.85	+0.15	2	379
09:01:21	9.85	9.86	9.85	+0.15	1	377
09:01:21	9.85	9.86	9.86	+0.16	9	376
09:01:21	9.85	9.86	9.85	+0.15	1	367
09:01:21	9.84	9.85	9.85	+0.15	4	366
09:01:20	9.84	9.85	9.85	+0.15	1	362
09:01:18	9.83	9.86	9.87	+0.17	2	361
09:01:18	9.83	9.86	9.86	+0.16	4	359
09:01:16	9.83	9.88	9.83	+0.13	1	355
09:01:14	9.84	9.88	9.84	+0.14	1	354
09:01:14	9.83	9.88	9.83	+0.13	1	353
09:01:14	9.83	9.86	9.86	+0.16	1	352
09:01:14	9.82	9.85	9.85	+0.15	5	351
09:01:06	9.81	9.82	9.82	+0.12	1	346
09:01:06	9.81	9.87	9.87	+0.17	2	345
09:01:04	9.80	9.82	9.90	+0.20	19	343
09:01:04	9.80	9.82	9.89	+0.19	3	324
09:01:04	9.80	9.82	9.88	+0.18	12	321
09:01:04	9.80	9.82	9.85	+0.15	5	309
09:01:04	9.80	9.82	9.84	+0.14	9	304
09:01:04	9.80	9.82	9.83	+0.13	1	295
09:01:04	9.80	9.82	9.82	+0.12	1	294
09:01:02	9.80	9.82	9.80	+0.10	1	293
09:01:00	9.80	9.81	9.81	+0.11	7	292
09:01:00	9.79	9.81	9.81	+0.11	2	285
09:01:00	9.79	9.81	9.81	+0.11	4	283
09:01:00	9.78	9.80	9.80	+0.10	9	279
09:01:00	9.78	9.80	9.80	+0.10	13	270
09:01:00	9.78	9.79	9.79	+0.09	3	257
09:01:00	9.77	9.79	9.79	+0.09	16	254
09:01:00	9.76	9.78	9.78	+0.08	1	238
09:00:59	9.76	9.78	9.76	+0.06	1	237
09:00:54	9.75	9.78	9.75	+0.05	1	236
09:00:51	9.74	9.76	9.76	+0.06	10	235
09:00:51	9.74	9.76	9.76	+0.06	3	225
09:00:51	9.74	9.75	9.75	+0.05	75	222
09:00:51	9.73	9.75	9.75	+0.05	7	147
09:00:51	9.73	9.75	9.75	+0.05	2	140
09:00:43	9.73	9.75	9.73	+0.03	2	138
09:00:41	9.71	9.74	9.74	+0.04	4	136
09:00:41	9.71	9.74	9.74	+0.04	6	132
09:00:41	9.70	9.73	9.73	+0.03	2	126
09:00:27	9.68	9.71	9.71	+0.01	4	124
09:00:26	9.67	9.71	9.71	+0.01	6	120
09:00:26	9.66	9.70	9.70	0	20	114
09:00:26	9.66	9.70	9.70	0	1	94
09:00:26	9.66	9.70	9.70	0	1	93
09:00:26	9.66	9.70	9.70	0	5	92
09:00:26	9.65	9.70	9.70	0	3	87
09:00:26	9.64	9.69	9.69	-0.01	1	84
09:00:14	9.64	9.65	9.65	-0.05	1	83
09:00:04	9.64	9.69	9.64	-0.06	3	82
09:00:03	9.63	9.64	9.64	-0.06	5	79
09:00:03	9.65	9.70	9.65	-0.05	9	74
09:00:03	--	--	9.65	-0.05	65	65

　

其他人也逛...

Panasonic國際牌奈米水離子吹風機 EH-WNA7M-P

麥當勞大麥克好禮即享券

ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)

PChome 購物儲值3,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 10000點虛擬點數卡

麥當勞勁辣鷄腿堡好禮即享券

【享樂券】統一超商50元虛擬商品卡_電子憑證

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

POCO C85 8G/256GB(三入組)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

國發會：2月景氣燈號分數創逾4...

台積電ADR30日下跌10.24美元跌...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧日月光投控ADR30日下跌0.61美元...
‧聯電ADR30日下跌0.26美元跌幅2....
‧宜鼎：今年AI系統業績可望倍增 ...

加密貨幣

比特幣BTC	66793.44	473.75	0.71%
以太幣ETH	2034.49	41.80	2.10%
瑞波幣XRP	1.33	0.00	-0.21%
比特幣現金BCH	460.55	-20.12	-4.19%
萊特幣LTC	53.43	-0.41	-0.76%
卡達幣ADA	0.244875	0.00	-0.32%
波場幣TRX	0.319947	0.00	1.08%
恆星幣XLM	0.168989	0.00	0.67%

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。