最新[公告] TLC-KY:本公司公告背書保證，依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二、三、四款規定辦理熱門[公告] 科建:公告本公司總經理異動

更新報價

友　訊 (2332) 通信網路業上市友訊集團

20.65 ▼-0.70 -3.28% 1.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	8,804	20.60	164	20.65	79	20.90	20.95	20.30	21.35

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	20.60	20.65	20.65	-0.70	6	8804
13:30:00	20.60	20.65	20.65	-0.70	564	8798
13:24:58	20.65	20.70	20.70	-0.65	1	8234
13:24:58	20.70	20.75	20.70	-0.65	2	8233
13:24:55	20.70	20.75	20.70	-0.65	1	8231
13:24:54	20.70	20.75	20.70	-0.65	2	8230
13:24:53	20.70	20.75	20.75	-0.60	3	8228
13:24:28	20.65	20.75	20.75	-0.60	1	8225
13:24:25	20.65	20.70	20.70	-0.65	11	8224
13:24:25	20.60	20.65	20.70	-0.65	45	8213
13:24:25	20.60	20.65	20.65	-0.70	5	8168
13:24:23	20.65	20.70	20.65	-0.70	1	8163
13:24:01	20.60	20.65	20.65	-0.70	2	8162
13:23:45	20.65	20.70	20.65	-0.70	1	8160
13:23:38	20.65	20.70	20.65	-0.70	1	8159
13:23:37	20.65	20.70	20.65	-0.70	1	8158
13:23:36	20.65	20.70	20.65	-0.70	4	8157
13:23:36	20.65	20.70	20.65	-0.70	1	8153
13:23:05	20.65	20.70	20.65	-0.70	16	8152
13:23:02	20.65	20.70	20.65	-0.70	1	8136
13:22:56	20.65	20.70	20.70	-0.65	6	8135
13:22:50	20.65	20.70	20.70	-0.65	5	8129
13:22:29	20.65	20.70	20.65	-0.70	2	8124
13:22:28	20.65	20.70	20.70	-0.65	3	8122
13:22:03	20.65	20.70	20.65	-0.70	2	8119
13:22:02	20.65	20.70	20.70	-0.65	3	8117
13:21:57	20.65	20.70	20.65	-0.70	20	8114
13:21:53	20.65	20.70	20.65	-0.70	2	8094
13:21:47	20.60	20.65	20.65	-0.70	19	8092
13:21:42	20.60	20.65	20.65	-0.70	1	8073
13:21:35	20.60	20.65	20.65	-0.70	4	8072
13:21:27	20.60	20.65	20.65	-0.70	1	8068
13:21:27	20.60	20.65	20.65	-0.70	1	8067
13:21:12	20.60	20.65	20.65	-0.70	1	8066
13:21:09	20.60	20.65	20.65	-0.70	1	8065
13:21:06	20.60	20.65	20.65	-0.70	2	8064
13:20:39	20.60	20.65	20.65	-0.70	1	8062
13:20:37	20.60	20.65	20.65	-0.70	15	8061
13:20:28	20.60	20.65	20.60	-0.75	1	8046
13:20:09	20.60	20.65	20.60	-0.75	2	8045
13:20:06	20.60	20.65	20.65	-0.70	11	8043
13:20:03	20.60	20.65	20.60	-0.75	1	8032
13:19:55	20.60	20.65	20.65	-0.70	1	8031
13:19:50	20.60	20.65	20.60	-0.75	2	8030
13:19:30	20.60	20.65	20.65	-0.70	1	8028
13:19:22	20.60	20.65	20.65	-0.70	1	8027
13:19:20	20.60	20.65	20.65	-0.70	1	8026
13:19:13	20.60	20.65	20.65	-0.70	2	8025
13:19:00	20.60	20.65	20.65	-0.70	1	8023
13:19:00	20.60	20.65	20.65	-0.70	1	8022
13:18:57	20.60	20.65	20.65	-0.70	1	8021
13:18:34	20.60	20.65	20.65	-0.70	1	8020
13:18:27	20.60	20.65	20.65	-0.70	1	8019
13:18:24	20.60	20.65	20.60	-0.75	1	8018
13:18:15	20.60	20.65	20.60	-0.75	1	8017
13:18:10	20.60	20.65	20.65	-0.70	1	8016
13:18:09	20.60	20.65	20.65	-0.70	2	8015
13:18:05	20.60	20.65	20.60	-0.75	2	8013
13:17:58	20.60	20.65	20.65	-0.70	5	8011
13:17:34	20.60	20.65	20.65	-0.70	5	8006
13:17:22	20.55	20.60	20.60	-0.75	1	8001
13:17:18	20.55	20.60	20.60	-0.75	2	8000
13:17:18	20.55	20.60	20.60	-0.75	1	7998
13:17:17	20.55	20.60	20.55	-0.80	2	7997
13:17:14	20.55	20.60	20.60	-0.75	1	7995
13:17:12	20.55	20.60	20.60	-0.75	5	7994
13:17:04	20.55	20.60	20.60	-0.75	2	7989
13:17:02	20.55	20.60	20.60	-0.75	10	7987
13:17:00	20.55	20.60	20.60	-0.75	1	7977
13:16:45	20.55	20.60	20.60	-0.75	1	7976
13:16:40	20.55	20.60	20.55	-0.80	5	7975
13:16:38	20.55	20.60	20.55	-0.80	2	7970
13:16:37	20.55	20.60	20.55	-0.80	10	7968
13:16:34	20.55	20.60	20.55	-0.80	1	7958
13:16:33	20.55	20.60	20.60	-0.75	1	7957
13:16:30	20.55	20.60	20.55	-0.80	5	7956
13:16:27	20.55	20.60	20.60	-0.75	1	7951
13:16:25	20.55	20.60	20.60	-0.75	1	7950
13:16:24	20.55	20.60	20.55	-0.80	1	7949
13:16:16	20.55	20.60	20.60	-0.75	1	7948
13:16:12	20.55	20.60	20.60	-0.75	1	7947
13:16:03	20.55	20.60	20.60	-0.75	1	7946
13:15:47	20.55	20.60	20.60	-0.75	1	7945
13:15:40	20.55	20.60	20.60	-0.75	1	7944
13:15:39	20.55	20.60	20.60	-0.75	1	7943
13:15:06	20.55	20.60	20.60	-0.75	1	7942
13:14:58	20.60	20.65	20.60	-0.75	1	7941
13:14:58	20.55	20.60	20.60	-0.75	1	7940
13:14:52	20.55	20.60	20.60	-0.75	1	7939
13:14:46	20.55	20.60	20.60	-0.75	1	7938
13:14:40	20.55	20.60	20.60	-0.75	6	7937
13:14:40	20.60	20.65	20.60	-0.75	2	7931
13:14:35	20.60	20.65	20.65	-0.70	1	7929
13:14:29	20.60	20.65	20.60	-0.75	6	7928
13:14:28	20.60	20.65	20.60	-0.75	4	7922
13:14:18	20.60	20.65	20.60	-0.75	1	7918
13:14:18	20.60	20.65	20.60	-0.75	1	7917
13:14:18	20.60	20.65	20.60	-0.75	1	7916
13:14:17	20.60	20.65	20.60	-0.75	1	7915
13:14:09	20.60	20.65	20.60	-0.75	1	7914
13:13:58	20.60	20.65	20.60	-0.75	1	7913
13:13:56	20.60	20.65	20.60	-0.75	1	7912
13:13:52	20.60	20.65	20.60	-0.75	10	7911
13:13:46	20.60	20.65	20.60	-0.75	1	7901
13:13:46	20.60	20.65	20.60	-0.75	1	7900
13:13:38	20.60	20.65	20.60	-0.75	1	7899
13:13:37	20.60	20.65	20.60	-0.75	3	7898
13:13:37	20.60	20.65	20.60	-0.75	60	7895
13:13:27	20.60	20.65	20.65	-0.70	1	7835
13:13:25	20.60	20.65	20.65	-0.70	3	7834
13:13:25	20.60	20.65	20.60	-0.75	1	7831
13:13:07	20.60	20.65	20.65	-0.70	1	7830
13:12:54	20.60	20.65	20.65	-0.70	1	7829
13:12:51	20.60	20.65	20.65	-0.70	1	7828
13:12:21	20.60	20.65	20.65	-0.70	1	7827
13:12:18	20.60	20.65	20.65	-0.70	1	7826
13:11:48	20.60	20.65	20.65	-0.70	1	7825
13:11:39	20.60	20.65	20.65	-0.70	1	7824
13:11:35	20.60	20.65	20.65	-0.70	1	7823
13:11:25	20.60	20.65	20.65	-0.70	1	7822
13:11:23	20.60	20.65	20.60	-0.75	4	7821
13:11:21	20.60	20.65	20.60	-0.75	3	7817
13:11:19	20.60	20.65	20.60	-0.75	5	7814
13:11:17	20.60	20.65	20.65	-0.70	5	7809
13:11:15	20.60	20.65	20.65	-0.70	1	7804
13:11:12	20.60	20.65	20.60	-0.75	8	7803
13:11:08	20.60	20.65	20.65	-0.70	1	7795
13:11:08	20.60	20.65	20.65	-0.70	1	7794
13:11:05	20.60	20.65	20.65	-0.70	1	7793
13:10:42	20.60	20.65	20.65	-0.70	1	7792
13:10:41	20.60	20.65	20.60	-0.75	1	7791
13:10:35	20.60	20.65	20.65	-0.70	1	7790
13:10:32	20.60	20.65	20.65	-0.70	1	7789
13:10:29	20.60	20.65	20.60	-0.75	4	7788
13:10:25	20.60	20.65	20.65	-0.70	1	7784
13:10:21	20.60	20.65	20.65	-0.70	11	7783
13:10:12	20.60	20.65	20.65	-0.70	1	7772
13:10:11	20.60	20.65	20.65	-0.70	3	7771
13:10:09	20.60	20.65	20.65	-0.70	1	7768
13:10:06	20.60	20.65	20.60	-0.75	1	7767
13:10:04	20.60	20.65	20.65	-0.70	3	7766
13:09:56	20.60	20.65	20.60	-0.75	10	7763
13:09:45	20.60	20.65	20.60	-0.75	2	7753
13:09:36	20.60	20.65	20.65	-0.70	1	7751
13:09:35	20.60	20.65	20.60	-0.75	2	7750
13:09:35	20.60	20.65	20.60	-0.75	3	7748
13:09:29	20.60	20.65	20.60	-0.75	1	7745
13:09:29	20.60	20.65	20.60	-0.75	1	7744
13:09:22	20.60	20.65	20.60	-0.75	1	7743
13:09:19	20.60	20.65	20.65	-0.70	3	7742
13:09:16	20.60	20.65	20.65	-0.70	1	7739
13:09:12	20.60	20.65	20.65	-0.70	1	7738
13:09:03	20.60	20.65	20.65	-0.70	1	7737
13:08:43	20.60	20.65	20.65	-0.70	1	7736
13:08:37	20.60	20.65	20.65	-0.70	1	7735
13:08:33	20.60	20.65	20.65	-0.70	1	7734
13:08:30	20.60	20.65	20.65	-0.70	1	7733
13:08:23	20.60	20.65	20.65	-0.70	1	7732
13:07:30	20.60	20.65	20.65	-0.70	1	7731
13:07:30	20.60	20.65	20.65	-0.70	1	7730
13:07:26	20.60	20.65	20.65	-0.70	1	7729
13:07:24	20.60	20.65	20.65	-0.70	1	7728
13:06:51	20.60	20.65	20.65	-0.70	1	7727
13:06:45	20.60	20.65	20.65	-0.70	1	7726
13:06:43	20.60	20.65	20.60	-0.75	1	7725
13:06:20	20.60	20.65	20.65	-0.70	1	7724
13:06:18	20.60	20.65	20.65	-0.70	1	7723
13:06:11	20.60	20.65	20.65	-0.70	1	7722
13:06:08	20.60	20.65	20.65	-0.70	1	7721
13:06:02	20.60	20.65	20.65	-0.70	1	7720
13:05:58	20.60	20.65	20.60	-0.75	1	7719
13:05:51	20.60	20.65	20.60	-0.75	1	7718
13:05:45	20.60	20.65	20.65	-0.70	1	7717
13:05:45	20.60	20.65	20.65	-0.70	1	7716
13:05:40	20.60	20.65	20.60	-0.75	1	7715
13:05:32	20.60	20.65	20.60	-0.75	6	7714
13:05:30	20.60	20.65	20.60	-0.75	7	7708
13:05:23	20.60	20.65	20.65	-0.70	1	7701
13:05:12	20.60	20.65	20.65	-0.70	1	7700
13:05:03	20.60	20.65	20.60	-0.75	2	7699
13:04:42	20.60	20.65	20.65	-0.70	2	7697
13:04:39	20.60	20.65	20.65	-0.70	1	7695
13:04:38	20.60	20.65	20.60	-0.75	2	7694
13:04:31	20.60	20.65	20.65	-0.70	1	7692
13:04:24	20.60	20.65	20.65	-0.70	1	7691
13:04:18	20.60	20.65	20.65	-0.70	1	7690
13:04:06	20.60	20.65	20.65	-0.70	1	7689
13:04:01	20.60	20.65	20.65	-0.70	10	7688
13:03:55	20.60	20.65	20.65	-0.70	1	7678
13:03:38	20.60	20.65	20.65	-0.70	10	7677
13:03:33	20.60	20.65	20.65	-0.70	1	7667
13:03:30	20.60	20.65	20.65	-0.70	3	7666
13:03:00	20.60	20.65	20.65	-0.70	1	7663
13:02:48	20.60	20.65	20.60	-0.75	1	7662
13:02:27	20.60	20.65	20.65	-0.70	1	7661
13:02:10	20.60	20.65	20.65	-0.70	1	7660
13:01:54	20.60	20.65	20.65	-0.70	1	7659
13:01:52	20.60	20.65	20.60	-0.75	1	7658
13:01:52	20.60	20.65	20.60	-0.75	4	7657
13:01:51	20.60	20.65	20.65	-0.70	1	7653
13:01:21	20.60	20.65	20.65	-0.70	1	7652
13:01:08	20.65	20.70	20.65	-0.70	3	7651
13:01:08	20.65	20.70	20.65	-0.70	2	7648
13:00:48	20.60	20.65	20.65	-0.70	1	7646
13:00:42	20.60	20.65	20.65	-0.70	5	7645
13:00:34	20.65	20.70	20.65	-0.70	24	7640
13:00:32	20.65	20.70	20.65	-0.70	1	7616
12:59:48	20.65	20.70	20.65	-0.70	2	7615
12:59:39	20.65	20.70	20.65	-0.70	1	7613
12:59:34	20.65	20.70	20.65	-0.70	1	7612
12:59:16	20.65	20.70	20.65	-0.70	4	7611
12:59:15	20.65	20.70	20.65	-0.70	1	7607
12:59:12	20.65	20.70	20.65	-0.70	3	7606
12:59:08	20.65	20.70	20.65	-0.70	1	7603
12:59:04	20.65	20.70	20.65	-0.70	1	7602
12:59:04	20.65	20.70	20.65	-0.70	5	7601
12:59:03	20.65	20.70	20.65	-0.70	50	7596
12:59:00	20.65	20.70	20.65	-0.70	2	7546
12:58:59	20.65	20.70	20.70	-0.65	1	7544
12:58:56	20.65	20.70	20.65	-0.70	20	7543
12:58:49	20.65	20.70	20.70	-0.65	2	7523
12:58:46	20.65	20.70	20.70	-0.65	3	7521
12:58:43	20.65	20.70	20.70	-0.65	1	7518
12:58:24	20.65	20.70	20.65	-0.70	5	7517
12:58:19	20.65	20.70	20.70	-0.65	1	7512
12:58:09	20.65	20.70	20.65	-0.70	1	7511
12:57:59	20.65	20.70	20.65	-0.70	1	7510
12:57:57	20.65	20.70	20.65	-0.70	2	7509
12:57:54	20.65	20.70	20.65	-0.70	1	7507
12:57:25	20.65	20.70	20.65	-0.70	1	7506
12:57:25	20.65	20.70	20.65	-0.70	5	7505
12:57:21	20.65	20.70	20.70	-0.65	2	7500
12:57:04	20.65	20.70	20.65	-0.70	10	7498
12:56:57	20.65	20.70	20.70	-0.65	1	7488
12:56:48	20.65	20.70	20.70	-0.65	1	7487
12:56:37	20.65	20.70	20.70	-0.65	1	7486
12:56:08	20.65	20.70	20.70	-0.65	2	7485
12:54:30	20.65	20.70	20.70	-0.65	1	7483
12:54:14	20.65	20.70	20.65	-0.70	1	7482
12:54:00	20.65	20.70	20.70	-0.65	1	7481
12:53:24	20.65	20.70	20.70	-0.65	1	7480
12:53:19	20.65	20.70	20.70	-0.65	1	7479
12:52:50	20.65	20.70	20.70	-0.65	1	7478
12:52:10	20.65	20.70	20.70	-0.65	1	7477
12:52:03	20.65	20.70	20.70	-0.65	1	7476
12:51:59	20.65	20.70	20.70	-0.65	1	7475
12:51:56	20.65	20.70	20.70	-0.65	1	7474
12:51:33	20.65	20.70	20.70	-0.65	1	7473
12:51:09	20.65	20.70	20.70	-0.65	1	7472
12:50:58	20.70	20.75	20.70	-0.65	2	7471
12:50:48	20.70	20.75	20.70	-0.65	10	7469
12:50:46	20.70	20.75	20.70	-0.65	1	7459
12:50:36	20.65	20.75	20.65	-0.70	2	7458
12:50:36	20.65	20.70	20.70	-0.65	1	7456
12:50:32	20.65	20.70	20.65	-0.70	1	7455
12:50:20	20.65	20.70	20.70	-0.65	1	7454
12:50:17	20.65	20.70	20.70	-0.65	1	7453
12:50:00	20.65	20.70	20.70	-0.65	1	7452
12:49:48	20.65	20.70	20.70	-0.65	1	7451
12:49:36	20.65	20.70	20.70	-0.65	1	7450
12:49:34	20.65	20.70	20.70	-0.65	5	7449
12:49:12	20.65	20.70	20.65	-0.70	1	7444
12:47:57	20.65	20.70	20.65	-0.70	1	7443
12:47:47	20.65	20.70	20.65	-0.70	1	7442
12:47:42	20.65	20.70	20.70	-0.65	2	7441
12:47:34	20.65	20.70	20.70	-0.65	2	7439
12:47:09	20.65	20.70	20.70	-0.65	1	7437
12:47:07	20.65	20.70	20.70	-0.65	2	7436
12:47:00	20.65	20.70	20.70	-0.65	2	7434
12:46:25	20.65	20.70	20.65	-0.70	2	7432
12:46:21	20.65	20.70	20.65	-0.70	1	7430
12:45:30	20.65	20.70	20.65	-0.70	2	7429
12:45:21	20.65	20.70	20.70	-0.65	1	7427
12:44:42	20.65	20.70	20.70	-0.65	1	7426
12:43:58	20.65	20.70	20.65	-0.70	1	7425
12:43:42	20.65	20.70	20.65	-0.70	10	7424
12:43:34	20.65	20.70	20.70	-0.65	5	7414
12:43:02	20.65	20.70	20.70	-0.65	1	7409
12:42:43	20.65	20.70	20.70	-0.65	1	7408
12:42:35	20.65	20.70	20.70	-0.65	1	7407
12:42:28	20.70	20.75	20.70	-0.65	3	7406
12:42:28	20.65	20.70	20.70	-0.65	2	7403
12:42:15	20.65	20.70	20.70	-0.65	1	7401
12:41:43	20.65	20.70	20.70	-0.65	1	7400
12:41:26	20.70	20.75	20.70	-0.65	19	7399
12:41:10	20.70	20.75	20.70	-0.65	4	7380
12:40:45	20.70	20.75	20.70	-0.65	1	7376
12:40:40	20.65	20.70	20.70	-0.65	28	7375
12:40:40	20.65	20.70	20.70	-0.65	10	7347
12:40:35	20.65	20.70	20.65	-0.70	9	7337
12:40:35	20.65	20.70	20.65	-0.70	2	7328
12:40:35	20.65	20.70	20.65	-0.70	2	7326
12:40:16	20.65	20.70	20.65	-0.70	10	7324
12:40:14	20.65	20.70	20.70	-0.65	1	7314
12:40:06	20.65	20.70	20.70	-0.65	1	7313
12:39:59	20.65	20.70	20.65	-0.70	2	7312
12:39:48	20.65	20.70	20.70	-0.65	1	7310
12:39:18	20.65	20.70	20.65	-0.70	2	7309
12:39:17	20.65	20.70	20.65	-0.70	2	7307
12:38:53	20.65	20.70	20.65	-0.70	2	7305
12:38:10	20.65	20.70	20.65	-0.70	2	7303
12:37:35	20.65	20.70	20.65	-0.70	2	7301
12:37:35	20.65	20.70	20.65	-0.70	8	7299
12:37:11	20.65	20.70	20.65	-0.70	2	7291
12:37:00	20.65	20.70	20.65	-0.70	1	7289
12:36:36	20.65	20.70	20.70	-0.65	1	7288
12:36:32	20.65	20.70	20.65	-0.70	2	7287
12:36:06	20.65	20.70	20.70	-0.65	2	7285
12:36:06	20.65	20.70	20.70	-0.65	2	7283
12:36:05	20.65	20.70	20.65	-0.70	2	7281
12:35:33	20.65	20.70	20.65	-0.70	2	7279
12:34:59	20.65	20.70	20.65	-0.70	2	7277
12:34:10	20.65	20.70	20.65	-0.70	2	7275
12:33:29	20.65	20.70	20.65	-0.70	2	7273
12:33:20	20.65	20.70	20.65	-0.70	2	7271
12:33:20	20.65	20.70	20.65	-0.70	3	7269
12:33:15	20.65	20.70	20.65	-0.70	1	7266
12:32:57	20.65	20.70	20.70	-0.65	2	7265
12:32:56	20.65	20.70	20.70	-0.65	1	7263
12:32:37	20.65	20.70	20.65	-0.70	2	7262
12:32:00	20.65	20.70	20.65	-0.70	2	7260
12:31:39	20.65	20.70	20.65	-0.70	2	7258
12:31:06	20.65	20.70	20.65	-0.70	2	7256
12:30:48	20.65	20.70	20.65	-0.70	2	7254
12:30:26	20.65	20.70	20.65	-0.70	5	7252
12:29:59	20.65	20.70	20.65	-0.70	2	7247
12:29:53	20.65	20.70	20.65	-0.70	2	7245
12:29:23	20.65	20.70	20.65	-0.70	2	7243
12:28:58	20.65	20.70	20.65	-0.70	1	7241
12:28:40	20.65	20.70	20.65	-0.70	2	7240
12:27:55	20.65	20.70	20.65	-0.70	2	7238
12:27:43	20.65	20.70	20.70	-0.65	1	7236
12:27:15	20.65	20.70	20.65	-0.70	2	7235
12:27:04	20.65	20.70	20.65	-0.70	5	7233
12:26:54	20.65	20.70	20.70	-0.65	2	7228
12:26:36	20.65	20.70	20.65	-0.70	2	7226
12:26:02	20.65	20.70	20.65	-0.70	2	7224
12:26:01	20.65	20.70	20.65	-0.70	2	7222
12:25:41	20.65	20.70	20.65	-0.70	1	7220
12:25:24	20.65	20.70	20.70	-0.65	1	7219
12:25:11	20.65	20.70	20.65	-0.70	2	7218
12:25:07	20.65	20.70	20.65	-0.70	1	7216
12:24:15	20.65	20.70	20.65	-0.70	1	7215
12:23:45	20.65	20.70	20.65	-0.70	1	7214
12:23:16	20.65	20.70	20.65	-0.70	2	7213
12:23:08	20.65	20.70	20.65	-0.70	1	7211
12:22:29	20.65	20.70	20.65	-0.70	1	7210
12:22:24	20.65	20.70	20.65	-0.70	3	7209
12:22:13	20.70	20.75	20.70	-0.65	7	7206
12:21:44	20.70	20.75	20.70	-0.65	10	7199
12:21:31	20.70	20.75	20.75	-0.60	1	7189
12:21:09	20.70	20.75	20.75	-0.60	1	7188
12:20:53	20.70	20.75	20.70	-0.65	1	7187
12:20:38	20.70	20.75	20.70	-0.65	3	7186
12:20:27	20.65	20.70	20.70	-0.65	14	7183
12:20:27	20.65	20.70	20.70	-0.65	4	7169
12:20:27	20.65	20.70	20.70	-0.65	2	7165
12:20:25	20.65	20.70	20.65	-0.70	1	7163
12:20:07	20.65	20.70	20.65	-0.70	3	7162
12:20:07	20.60	20.65	20.65	-0.70	30	7159
12:19:19	20.60	20.65	20.60	-0.75	1	7129
12:19:16	20.60	20.65	20.60	-0.75	2	7128
12:19:15	20.60	20.65	20.65	-0.70	8	7126
12:19:15	20.60	20.65	20.65	-0.70	2	7118
12:18:51	20.60	20.65	20.65	-0.70	1	7116
12:18:12	20.60	20.65	20.60	-0.75	4	7115
12:18:01	20.60	20.65	20.65	-0.70	5	7111
12:17:58	20.60	20.65	20.65	-0.70	5	7106
12:17:50	20.65	20.70	20.65	-0.70	2	7101
12:17:44	20.65	20.70	20.65	-0.70	1	7099
12:17:42	20.65	20.70	20.65	-0.70	1	7098
12:17:39	20.65	20.70	20.65	-0.70	5	7097
12:17:28	20.65	20.70	20.65	-0.70	7	7092
12:17:24	20.65	20.70	20.70	-0.65	5	7085
12:16:56	20.65	20.70	20.65	-0.70	2	7080
12:16:22	20.65	20.70	20.70	-0.65	1	7078
12:16:18	20.65	20.70	20.65	-0.70	1	7077
12:16:14	20.65	20.70	20.65	-0.70	1	7076
12:16:12	20.65	20.70	20.65	-0.70	3	7075
12:16:05	20.65	20.70	20.65	-0.70	10	7072
12:15:57	20.65	20.70	20.65	-0.70	3	7062
12:15:31	20.65	20.70	20.65	-0.70	2	7059
12:15:30	20.65	20.70	20.65	-0.70	3	7057
12:15:09	20.65	20.70	20.65	-0.70	1	7054
12:14:55	20.65	20.70	20.70	-0.65	1	7053
12:14:46	20.65	20.70	20.70	-0.65	1	7052
12:14:44	20.65	20.70	20.70	-0.65	1	7051
12:14:33	20.65	20.70	20.65	-0.70	2	7050
12:14:20	20.65	20.70	20.65	-0.70	8	7048
12:14:17	20.65	20.70	20.65	-0.70	2	7040
12:14:10	20.65	20.70	20.65	-0.70	1	7038
12:14:07	20.65	20.70	20.65	-0.70	1	7037
12:13:42	20.70	20.75	20.70	-0.65	9	7036
12:13:32	20.70	20.75	20.70	-0.65	1	7027
12:13:32	20.70	20.75	20.70	-0.65	49	7026
12:13:01	20.70	20.75	20.70	-0.65	1	6977
12:12:40	20.70	20.75	20.70	-0.65	1	6976
12:12:08	20.70	20.75	20.70	-0.65	2	6975
12:11:53	20.70	20.75	20.70	-0.65	1	6973
12:11:43	20.70	20.75	20.70	-0.65	15	6972
12:10:48	20.70	20.75	20.75	-0.60	2	6957
12:09:54	20.70	20.75	20.75	-0.60	2	6955
12:09:45	20.70	20.75	20.75	-0.60	4	6953
12:09:35	20.70	20.75	20.70	-0.65	4	6949
12:09:19	20.70	20.75	20.75	-0.60	2	6945
12:09:11	20.70	20.75	20.75	-0.60	6	6943
12:08:49	20.70	20.75	20.70	-0.65	1	6937
12:07:21	20.70	20.75	20.75	-0.60	1	6936
12:07:17	20.70	20.75	20.75	-0.60	1	6935
12:07:11	20.70	20.75	20.75	-0.60	1	6934
12:06:51	20.70	20.75	20.75	-0.60	1	6933
12:06:48	20.75	20.80	20.75	-0.60	2	6932
12:06:48	20.70	20.75	20.75	-0.60	8	6930
12:06:33	20.70	20.75	20.75	-0.60	5	6922
12:06:28	20.70	20.75	20.75	-0.60	3	6917
12:06:22	20.70	20.75	20.75	-0.60	3	6914
12:05:43	20.70	20.75	20.75	-0.60	2	6911
12:05:13	20.70	20.75	20.75	-0.60	2	6909
12:05:04	20.70	20.75	20.75	-0.60	1	6907
12:04:49	20.70	20.75	20.75	-0.60	1	6906
12:04:49	20.70	20.75	20.75	-0.60	1	6905
12:04:48	20.70	20.75	20.75	-0.60	25	6904
12:02:49	20.70	20.75	20.70	-0.65	1	6879
12:02:19	20.65	20.70	20.70	-0.65	25	6878
12:02:17	20.65	20.70	20.70	-0.65	10	6853
12:01:51	20.65	20.70	20.70	-0.65	1	6843
12:01:31	20.65	20.70	20.70	-0.65	5	6842
12:01:11	20.65	20.70	20.70	-0.65	2	6837
12:00:55	20.65	20.70	20.70	-0.65	1	6835
11:59:56	20.65	20.70	20.65	-0.70	2	6834
11:59:52	20.65	20.70	20.70	-0.65	1	6832
11:58:58	20.65	20.70	20.70	-0.65	1	6831
11:58:07	20.65	20.70	20.70	-0.65	1	6830
11:56:53	20.65	20.70	20.70	-0.65	2	6829
11:56:25	20.65	20.70	20.70	-0.65	2	6827
11:55:30	20.65	20.70	20.65	-0.70	1	6825
11:55:08	20.65	20.70	20.65	-0.70	1	6824
11:55:07	20.65	20.70	20.65	-0.70	1	6823
11:54:50	20.65	20.70	20.65	-0.70	1	6822
11:54:18	20.65	20.70	20.70	-0.65	1	6821
11:53:46	20.65	20.70	20.70	-0.65	2	6820
11:53:45	20.65	20.70	20.70	-0.65	2	6818
11:52:24	20.65	20.70	20.65	-0.70	1	6816
11:51:41	20.65	20.70	20.65	-0.70	2	6815
11:51:32	20.65	20.70	20.70	-0.65	10	6813
11:51:23	20.65	20.70	20.65	-0.70	3	6803
11:51:22	20.65	20.70	20.65	-0.70	2	6800
11:51:05	20.65	20.70	20.65	-0.70	3	6798
11:50:25	20.65	20.70	20.65	-0.70	1	6795
11:50:23	20.65	20.70	20.65	-0.70	5	6794
11:50:20	20.65	20.70	20.65	-0.70	4	6789
11:50:20	20.65	20.70	20.65	-0.70	5	6785
11:50:15	20.65	20.70	20.65	-0.70	10	6780
11:49:16	20.65	20.70	20.65	-0.70	1	6770
11:49:06	20.65	20.70	20.70	-0.65	2	6769
11:48:41	20.65	20.70	20.70	-0.65	1	6767
11:48:10	20.65	20.70	20.70	-0.65	8	6766
11:47:53	20.65	20.70	20.70	-0.65	10	6758
11:47:39	20.65	20.70	20.65	-0.70	1	6748
11:46:33	20.60	20.65	20.65	-0.70	1	6747
11:46:33	20.60	20.65	20.65	-0.70	2	6746
11:46:30	20.60	20.65	20.65	-0.70	15	6744
11:46:17	20.60	20.65	20.65	-0.70	1	6729
11:46:12	20.60	20.65	20.65	-0.70	4	6728
11:46:12	20.60	20.65	20.65	-0.70	8	6724
11:46:07	20.60	20.65	20.65	-0.70	10	6716
11:45:40	20.60	20.65	20.65	-0.70	12	6706
11:45:01	20.60	20.65	20.60	-0.75	1	6694
11:44:48	20.60	20.65	20.60	-0.75	1	6693
11:44:05	20.60	20.65	20.60	-0.75	2	6692
11:43:51	20.60	20.65	20.60	-0.75	1	6690
11:43:21	20.60	20.65	20.60	-0.75	5	6689
11:43:06	20.60	20.65	20.65	-0.70	1	6684
11:43:01	20.60	20.65	20.65	-0.70	10	6683
11:42:51	20.60	20.65	20.65	-0.70	1	6673
11:42:44	20.60	20.65	20.65	-0.70	2	6672
11:39:42	20.60	20.65	20.60	-0.75	1	6670
11:39:28	20.60	20.65	20.65	-0.70	2	6669
11:39:18	20.60	20.65	20.60	-0.75	5	6667
11:39:06	20.60	20.65	20.65	-0.70	5	6662
11:38:57	20.60	20.65	20.65	-0.70	1	6657
11:38:56	20.60	20.65	20.65	-0.70	1	6656
11:38:34	20.60	20.65	20.65	-0.70	2	6655
11:38:13	20.60	20.65	20.65	-0.70	1	6653
11:38:06	20.60	20.65	20.65	-0.70	2	6652
11:37:39	20.60	20.65	20.65	-0.70	1	6650
11:37:34	20.60	20.65	20.65	-0.70	1	6649
11:37:05	20.60	20.65	20.65	-0.70	2	6648
11:36:38	20.60	20.65	20.60	-0.75	4	6646
11:34:45	20.60	20.65	20.60	-0.75	1	6642
11:34:19	20.60	20.65	20.60	-0.75	1	6641
11:34:17	20.55	20.60	20.60	-0.75	1	6640
11:33:50	20.55	20.60	20.60	-0.75	1	6639
11:33:10	20.55	20.60	20.60	-0.75	10	6638
11:31:39	20.50	20.55	20.55	-0.80	2	6628
11:31:08	20.50	20.60	20.50	-0.85	1	6626
11:31:00	20.50	20.60	20.50	-0.85	1	6625
11:30:46	20.50	20.60	20.50	-0.85	2	6624
11:30:45	20.55	20.60	20.55	-0.80	1	6622
11:30:43	20.55	20.60	20.55	-0.80	1	6621
11:30:39	20.55	20.60	20.55	-0.80	1	6620
11:30:31	20.55	20.60	20.55	-0.80	1	6619
11:30:22	20.55	20.60	20.55	-0.80	1	6618
11:30:07	20.55	20.60	20.55	-0.80	2	6617
11:30:05	20.55	20.60	20.55	-0.80	3	6615
11:30:05	20.50	20.55	20.55	-0.80	5	6612
11:29:30	20.50	20.55	20.55	-0.80	5	6607
11:29:10	20.50	20.55	20.55	-0.80	1	6602
11:29:08	20.50	20.55	20.55	-0.80	2	6601
11:28:51	20.50	20.55	20.50	-0.85	2	6599
11:28:20	20.50	20.60	20.50	-0.85	2	6597
11:27:47	20.50	20.55	20.50	-0.85	2	6595
11:27:25	20.55	20.60	20.55	-0.80	3	6593
11:27:25	20.55	20.60	20.55	-0.80	2	6590
11:27:15	20.55	20.60	20.55	-0.80	2	6588
11:26:43	20.55	20.60	20.55	-0.80	2	6586
11:26:10	20.55	20.60	20.55	-0.80	2	6584
11:25:37	20.55	20.60	20.55	-0.80	2	6582
11:25:18	20.55	20.60	20.55	-0.80	4	6580
11:25:18	20.55	20.60	20.55	-0.80	1	6576
11:25:18	20.60	20.65	20.60	-0.75	35	6575
11:25:08	20.60	20.65	20.65	-0.70	3	6540
11:24:58	20.60	20.65	20.60	-0.75	5	6537
11:24:52	20.60	20.65	20.65	-0.70	2	6532
11:24:46	20.60	20.65	20.65	-0.70	1	6530
11:24:44	20.60	20.65	20.65	-0.70	2	6529
11:24:32	20.60	20.65	20.65	-0.70	1	6527
11:24:29	20.60	20.65	20.65	-0.70	1	6526
11:24:24	20.60	20.65	20.65	-0.70	1	6525
11:24:16	20.60	20.65	20.65	-0.70	1	6524
11:24:14	20.60	20.65	20.65	-0.70	1	6523
11:23:51	20.60	20.65	20.65	-0.70	1	6522
11:23:12	20.60	20.65	20.65	-0.70	2	6521
11:22:40	20.60	20.65	20.60	-0.75	1	6519
11:22:38	20.55	20.60	20.60	-0.75	17	6518
11:21:31	20.55	20.60	20.55	-0.80	2	6501
11:20:49	20.50	20.55	20.55	-0.80	2	6499
11:19:43	20.50	20.55	20.55	-0.80	3	6497
11:19:35	20.50	20.55	20.55	-0.80	2	6494
11:18:53	20.50	20.55	20.55	-0.80	1	6492
11:18:50	20.50	20.55	20.55	-0.80	2	6491
11:18:15	20.50	20.55	20.55	-0.80	2	6489
11:18:04	20.50	20.55	20.55	-0.80	1	6487
11:18:01	20.50	20.55	20.55	-0.80	2	6486
11:17:48	20.50	20.55	20.55	-0.80	2	6484
11:17:19	20.50	20.55	20.55	-0.80	2	6482
11:17:17	20.50	20.55	20.55	-0.80	1	6480
11:16:29	20.50	20.55	20.55	-0.80	1	6479
11:14:05	20.50	20.55	20.50	-0.85	7	6478
11:13:57	20.50	20.55	20.55	-0.80	1	6471
11:12:58	20.50	20.55	20.55	-0.80	5	6470
11:12:16	20.50	20.55	20.50	-0.85	3	6465
11:12:16	20.45	20.50	20.50	-0.85	2	6462
11:12:06	20.45	20.50	20.50	-0.85	2	6460
11:11:55	20.45	20.50	20.50	-0.85	1	6458
11:11:19	20.45	20.50	20.50	-0.85	5	6457
11:10:38	20.45	20.50	20.45	-0.90	2	6452
11:10:38	20.45	20.50	20.50	-0.85	1	6450
11:10:33	20.45	20.50	20.50	-0.85	1	6449
11:10:07	20.45	20.50	20.50	-0.85	2	6448
11:09:10	20.45	20.50	20.45	-0.90	2	6446
11:09:00	20.45	20.50	20.50	-0.85	4	6444
11:08:15	20.45	20.50	20.45	-0.90	1	6440
11:08:04	20.45	20.50	20.45	-0.90	2	6439
11:08:01	20.45	20.50	20.45	-0.90	2	6437
11:07:45	20.45	20.50	20.45	-0.90	2	6435
11:07:35	20.45	20.50	20.45	-0.90	3	6433
11:07:35	20.45	20.50	20.45	-0.90	2	6430
11:07:35	20.50	20.55	20.50	-0.85	10	6428
11:07:35	20.45	20.50	20.50	-0.85	10	6418
11:07:32	20.45	20.50	20.45	-0.90	1	6408
11:07:06	20.45	20.50	20.45	-0.90	2	6407
11:06:59	20.45	20.50	20.50	-0.85	2	6405
11:06:57	20.45	20.50	20.50	-0.85	7	6403
11:06:43	20.45	20.50	20.50	-0.85	1	6396
11:06:39	20.45	20.50	20.50	-0.85	1	6395
11:06:13	20.45	20.50	20.50	-0.85	5	6394
11:05:26	20.45	20.50	20.50	-0.85	1	6389
11:04:49	20.45	20.50	20.50	-0.85	1	6388
11:04:44	20.45	20.50	20.50	-0.85	2	6387
11:04:15	20.45	20.50	20.50	-0.85	5	6385
11:03:39	20.45	20.50	20.50	-0.85	1	6380
11:03:36	20.45	20.50	20.50	-0.85	1	6379
11:03:35	20.45	20.50	20.50	-0.85	1	6378
11:02:52	20.40	20.45	20.45	-0.90	1	6377
11:02:39	20.40	20.45	20.45	-0.90	1	6376
11:02:39	20.40	20.45	20.45	-0.90	6	6375
11:02:27	20.40	20.45	20.45	-0.90	3	6369
11:01:20	20.40	20.45	20.45	-0.90	1	6366
11:01:06	20.40	20.45	20.45	-0.90	2	6365
11:00:49	20.40	20.45	20.45	-0.90	2	6363
11:00:29	20.40	20.45	20.40	-0.95	1	6361
11:00:27	20.40	20.45	20.45	-0.90	5	6360
11:00:23	20.40	20.45	20.45	-0.90	1	6355
11:00:18	20.40	20.45	20.45	-0.90	1	6354
11:00:15	20.40	20.45	20.45	-0.90	2	6353
10:59:59	20.45	20.50	20.45	-0.90	2	6351
10:59:59	20.45	20.50	20.45	-0.90	24	6349
10:59:59	20.45	20.50	20.45	-0.90	10	6325
10:59:26	20.45	20.50	20.45	-0.90	3	6315
10:58:42	20.45	20.50	20.45	-0.90	1	6312
10:58:22	20.45	20.50	20.50	-0.85	1	6311
10:58:17	20.50	20.55	20.50	-0.85	43	6310
10:57:07	20.55	20.60	20.55	-0.80	4	6267
10:57:07	20.50	20.55	20.55	-0.80	1	6263
10:56:58	20.50	20.55	20.55	-0.80	1	6262
10:56:55	20.50	20.55	20.55	-0.80	1	6261
10:56:54	20.50	20.55	20.55	-0.80	1	6260
10:56:48	20.50	20.55	20.55	-0.80	6	6259
10:56:43	20.50	20.55	20.50	-0.85	2	6253
10:56:43	20.50	20.55	20.55	-0.80	3	6251
10:56:36	20.50	20.55	20.55	-0.80	10	6248
10:56:19	20.50	20.55	20.50	-0.85	2	6238
10:55:50	20.50	20.55	20.50	-0.85	3	6236
10:55:45	20.50	20.55	20.55	-0.80	1	6233
10:54:43	20.50	20.55	20.50	-0.85	1	6232
10:54:22	20.50	20.55	20.50	-0.85	10	6231
10:54:01	20.50	20.55	20.55	-0.80	1	6221
10:52:54	20.45	20.50	20.50	-0.85	2	6220
10:52:44	20.45	20.50	20.50	-0.85	2	6218
10:52:35	20.45	20.50	20.50	-0.85	1	6216
10:52:28	20.45	20.50	20.50	-0.85	1	6215
10:52:25	20.45	20.50	20.50	-0.85	1	6214
10:52:25	20.45	20.50	20.50	-0.85	2	6213
10:52:06	20.45	20.50	20.50	-0.85	10	6211
10:51:53	20.45	20.50	20.50	-0.85	1	6201
10:51:48	20.45	20.50	20.50	-0.85	1	6200
10:51:47	20.45	20.50	20.50	-0.85	5	6199
10:51:33	20.45	20.50	20.45	-0.90	5	6194
10:49:15	20.45	20.50	20.45	-0.90	1	6189
10:49:07	20.45	20.50	20.45	-0.90	1	6188
10:49:03	20.45	20.50	20.45	-0.90	1	6187
10:48:59	20.45	20.50	20.45	-0.90	1	6186
10:48:46	20.40	20.45	20.45	-0.90	1	6185
10:48:22	20.45	20.50	20.45	-0.90	1	6184
10:48:19	20.40	20.45	20.45	-0.90	10	6183
10:48:06	20.40	20.45	20.45	-0.90	10	6173
10:48:01	20.40	20.45	20.45	-0.90	1	6163
10:47:40	20.40	20.45	20.45	-0.90	1	6162
10:47:32	20.40	20.45	20.40	-0.95	2	6161
10:47:30	20.40	20.45	20.45	-0.90	5	6159
10:47:17	20.40	20.45	20.45	-0.90	2	6154
10:47:15	20.40	20.45	20.45	-0.90	1	6152
10:47:11	20.40	20.45	20.45	-0.90	1	6151
10:47:06	20.40	20.45	20.45	-0.90	1	6150
10:47:03	20.40	20.45	20.40	-0.95	1	6149
10:46:51	20.40	20.45	20.45	-0.90	1	6148
10:46:50	20.40	20.45	20.45	-0.90	3	6147
10:46:24	20.40	20.45	20.45	-0.90	3	6144
10:45:50	20.40	20.45	20.40	-0.95	1	6141
10:44:47	20.40	20.45	20.40	-0.95	2	6140
10:44:22	20.40	20.45	20.40	-0.95	2	6138
10:42:35	20.40	20.45	20.45	-0.90	2	6136
10:42:34	20.40	20.45	20.45	-0.90	2	6134
10:42:17	20.40	20.45	20.40	-0.95	1	6132
10:42:03	20.40	20.45	20.45	-0.90	4	6131
10:41:54	20.40	20.45	20.45	-0.90	1	6127
10:41:35	20.40	20.45	20.45	-0.90	1	6126
10:41:11	20.40	20.45	20.45	-0.90	1	6125
10:41:11	20.40	20.45	20.40	-0.95	6	6124
10:40:38	20.40	20.45	20.40	-0.95	2	6118
10:40:05	20.40	20.45	20.45	-0.90	1	6116
10:39:46	20.40	20.45	20.45	-0.90	1	6115
10:39:37	20.40	20.45	20.40	-0.95	2	6114
10:39:35	20.40	20.45	20.40	-0.95	2	6112
10:39:32	20.40	20.45	20.40	-0.95	2	6110
10:39:04	20.40	20.45	20.40	-0.95	1	6108
10:39:03	20.40	20.45	20.40	-0.95	5	6107
10:38:41	20.40	20.45	20.40	-0.95	1	6102
10:37:14	20.40	20.45	20.45	-0.90	1	6101
10:37:12	20.40	20.45	20.45	-0.90	1	6100
10:37:09	20.40	20.45	20.45	-0.90	1	6099
10:36:53	20.45	20.50	20.45	-0.90	1	6098
10:36:51	20.40	20.45	20.45	-0.90	2	6097
10:36:21	20.40	20.45	20.45	-0.90	10	6095
10:35:54	20.45	20.50	20.45	-0.90	4	6085
10:35:52	20.45	20.50	20.45	-0.90	2	6081
10:35:28	20.45	20.50	20.45	-0.90	1	6079
10:35:28	20.40	20.45	20.45	-0.90	3	6078
10:34:53	20.40	20.45	20.45	-0.90	1	6075
10:34:49	20.40	20.45	20.40	-0.95	1	6074
10:34:48	20.40	20.45	20.40	-0.95	1	6073
10:34:16	20.40	20.45	20.40	-0.95	1	6072
10:34:04	20.40	20.50	20.40	-0.95	5	6071
10:33:57	20.45	20.50	20.45	-0.90	2	6066
10:33:55	20.45	20.50	20.45	-0.90	7	6064
10:33:55	20.40	20.45	20.45	-0.90	1	6057
10:33:44	20.40	20.50	20.40	-0.95	1	6056
10:32:52	20.40	20.50	20.40	-0.95	5	6055
10:32:33	20.40	20.50	20.40	-0.95	3	6050
10:32:30	20.40	20.45	20.45	-0.90	2	6047
10:32:14	20.40	20.45	20.40	-0.95	4	6045
10:32:08	20.40	20.45	20.40	-0.95	1	6041
10:31:46	20.40	20.50	20.40	-0.95	3	6040
10:31:15	20.45	20.50	20.45	-0.90	11	6037
10:31:15	20.45	20.50	20.45	-0.90	1	6026
10:31:12	20.45	20.50	20.45	-0.90	4	6025
10:30:00	20.45	20.50	20.45	-0.90	2	6021
10:29:23	20.45	20.50	20.45	-0.90	2	6019
10:28:51	20.45	20.50	20.45	-0.90	1	6017
10:28:20	20.40	20.45	20.45	-0.90	1	6016
10:28:13	20.40	20.45	20.40	-0.95	2	6015
10:28:08	20.40	20.45	20.40	-0.95	10	6013
10:28:06	20.45	20.50	20.45	-0.90	1	6003
10:27:49	20.45	20.50	20.45	-0.90	1	6002
10:27:34	20.45	20.50	20.45	-0.90	1	6001
10:27:34	20.40	20.45	20.45	-0.90	9	6000
10:27:31	20.40	20.45	20.45	-0.90	1	5991
10:26:47	20.40	20.45	20.45	-0.90	1	5990
10:26:42	20.40	20.45	20.40	-0.95	1	5989
10:26:19	20.40	20.45	20.45	-0.90	1	5988
10:26:09	20.40	20.45	20.45	-0.90	1	5987
10:26:06	20.40	20.45	20.40	-0.95	5	5986
10:25:46	20.40	20.45	20.40	-0.95	1	5981
10:25:37	20.40	20.45	20.40	-0.95	3	5980
10:25:23	20.40	20.45	20.40	-0.95	2	5977
10:25:05	20.40	20.45	20.40	-0.95	2	5975
10:24:40	20.40	20.45	20.40	-0.95	2	5973
10:24:10	20.40	20.45	20.40	-0.95	2	5971
10:23:23	20.40	20.45	20.40	-0.95	10	5969
10:23:09	20.40	20.45	20.40	-0.95	6	5959
10:23:09	20.40	20.45	20.40	-0.95	4	5953
10:23:02	20.40	20.45	20.40	-0.95	2	5949
10:22:55	20.40	20.45	20.40	-0.95	18	5947
10:22:50	20.40	20.45	20.40	-0.95	1	5929
10:22:42	20.40	20.45	20.40	-0.95	1	5928
10:22:13	20.45	20.50	20.45	-0.90	3	5927
10:22:11	20.45	20.50	20.45	-0.90	3	5924
10:22:03	20.45	20.50	20.50	-0.85	2	5921
10:21:51	20.45	20.50	20.50	-0.85	2	5919
10:21:28	20.45	20.50	20.45	-0.90	2	5917
10:21:07	20.40	20.45	20.45	-0.90	9	5915
10:21:02	20.40	20.45	20.45	-0.90	1	5906
10:21:01	20.40	20.45	20.45	-0.90	1	5905
10:20:51	20.45	20.50	20.45	-0.90	10	5904
10:20:32	20.40	20.45	20.45	-0.90	3	5894
10:20:28	20.40	20.45	20.40	-0.95	1	5891
10:20:02	20.40	20.45	20.45	-0.90	1	5890
10:20:02	20.40	20.45	20.45	-0.90	10	5889
10:19:57	20.40	20.45	20.45	-0.90	2	5879
10:19:56	20.40	20.45	20.40	-0.95	7	5877
10:19:47	20.40	20.45	20.40	-0.95	2	5870
10:19:41	20.40	20.45	20.40	-0.95	11	5868
10:19:41	20.40	20.45	20.40	-0.95	2	5857
10:19:41	20.40	20.45	20.40	-0.95	7	5855
10:19:30	20.40	20.45	20.40	-0.95	24	5848
10:19:27	20.40	20.45	20.40	-0.95	1	5824
10:19:26	20.40	20.45	20.40	-0.95	1	5823
10:19:26	20.40	20.45	20.40	-0.95	2	5822
10:19:18	20.40	20.45	20.40	-0.95	2	5820
10:19:18	20.40	20.45	20.40	-0.95	4	5818
10:19:12	20.40	20.45	20.40	-0.95	1	5814
10:19:11	20.40	20.45	20.40	-0.95	10	5813
10:18:36	20.40	20.45	20.45	-0.90	1	5803
10:18:34	20.40	20.45	20.45	-0.90	1	5802
10:18:34	20.40	20.45	20.45	-0.90	1	5801
10:18:16	20.40	20.45	20.45	-0.90	1	5800
10:18:12	20.40	20.45	20.45	-0.90	3	5799
10:18:05	20.40	20.45	20.40	-0.95	2	5796
10:18:00	20.40	20.45	20.45	-0.90	8	5794
10:17:35	20.45	20.50	20.45	-0.90	3	5786
10:17:35	20.45	20.50	20.45	-0.90	10	5783
10:17:34	20.45	20.50	20.45	-0.90	1	5773
10:17:31	20.45	20.50	20.45	-0.90	2	5772
10:17:28	20.45	20.50	20.45	-0.90	4	5770
10:17:24	20.45	20.50	20.45	-0.90	5	5766
10:17:11	20.45	20.50	20.45	-0.90	2	5761
10:16:57	20.45	20.50	20.50	-0.85	2	5759
10:16:56	20.45	20.50	20.50	-0.85	1	5757
10:16:56	20.45	20.50	20.45	-0.90	1	5756
10:16:52	20.45	20.50	20.50	-0.85	1	5755
10:16:08	20.45	20.50	20.50	-0.85	1	5754
10:15:58	20.45	20.50	20.50	-0.85	1	5753
10:15:17	20.45	20.50	20.50	-0.85	1	5752
10:15:02	20.45	20.50	20.50	-0.85	3	5751
10:14:33	20.45	20.50	20.50	-0.85	2	5748
10:14:16	20.45	20.50	20.45	-0.90	1	5746
10:14:10	20.45	20.50	20.45	-0.90	1	5745
10:14:08	20.45	20.50	20.45	-0.90	1	5744
10:13:59	20.45	20.50	20.45	-0.90	1	5743
10:13:35	20.40	20.50	20.40	-0.95	1	5742
10:13:33	20.40	20.50	20.40	-0.95	1	5741
10:13:28	20.45	20.50	20.40	-0.95	6	5740
10:13:28	20.45	20.50	20.45	-0.90	6	5734
10:12:46	20.45	20.50	20.45	-0.90	1	5728
10:12:45	20.45	20.50	20.45	-0.90	1	5727
10:12:24	20.45	20.50	20.45	-0.90	1	5726
10:12:11	20.40	20.45	20.45	-0.90	2	5725
10:12:11	20.50	20.55	20.45	-0.90	33	5723
10:12:11	20.50	20.55	20.50	-0.85	14	5690
10:11:55	20.50	20.55	20.50	-0.85	10	5676
10:10:47	20.55	20.60	20.55	-0.80	2	5666
10:10:37	20.55	20.60	20.55	-0.80	1	5664
10:10:31	20.55	20.60	20.55	-0.80	2	5663
10:10:06	20.55	20.60	20.55	-0.80	2	5661
10:09:25	20.55	20.60	20.55	-0.80	2	5659
10:09:13	20.55	20.60	20.55	-0.80	1	5657
10:09:13	20.55	20.60	20.55	-0.80	5	5656
10:08:53	20.55	20.60	20.55	-0.80	2	5651
10:08:31	20.55	20.60	20.60	-0.75	1	5649
10:07:56	20.60	20.65	20.60	-0.75	3	5648
10:07:47	20.60	20.65	20.60	-0.75	29	5645
10:07:39	20.60	20.65	20.65	-0.70	10	5616
10:07:20	20.60	20.65	20.65	-0.70	2	5606
10:07:02	20.55	20.60	20.60	-0.75	7	5604
10:06:36	20.55	20.60	20.60	-0.75	2	5597
10:06:21	20.55	20.60	20.60	-0.75	1	5595
10:06:03	20.55	20.60	20.60	-0.75	1	5594
10:05:58	20.55	20.60	20.60	-0.75	4	5593
10:05:55	20.55	20.60	20.60	-0.75	4	5589
10:05:48	20.55	20.60	20.55	-0.80	1	5585
10:05:47	20.55	20.60	20.60	-0.75	1	5584
10:05:15	20.50	20.55	20.55	-0.80	36	5583
10:05:15	20.50	20.55	20.55	-0.80	20	5547
10:05:08	20.50	20.55	20.55	-0.80	7	5527
10:05:07	20.50	20.55	20.55	-0.80	2	5520
10:05:06	20.50	20.55	20.55	-0.80	9	5518
10:05:06	20.50	20.55	20.55	-0.80	3	5509
10:05:06	20.50	20.55	20.50	-0.85	2	5506
10:04:48	20.50	20.55	20.50	-0.85	1	5504
10:04:28	20.50	20.55	20.50	-0.85	1	5503
10:04:07	20.50	20.55	20.50	-0.85	2	5502
10:04:04	20.50	20.55	20.50	-0.85	3	5500
10:04:02	20.50	20.55	20.50	-0.85	3	5497
10:03:48	20.50	20.55	20.50	-0.85	1	5494
10:03:36	20.50	20.55	20.50	-0.85	5	5493
10:03:33	20.50	20.55	20.50	-0.85	2	5488
10:03:27	20.50	20.55	20.55	-0.80	1	5486
10:03:22	20.50	20.55	20.55	-0.80	1	5485
10:03:14	20.50	20.55	20.55	-0.80	5	5484
10:03:14	20.50	20.55	20.55	-0.80	1	5479
10:03:07	20.50	20.55	20.55	-0.80	1	5478
10:03:02	20.45	20.50	20.50	-0.85	2	5477
10:02:59	20.45	20.50	20.50	-0.85	1	5475
10:02:53	20.45	20.50	20.50	-0.85	10	5474
10:02:42	20.45	20.50	20.50	-0.85	20	5464
10:02:41	20.45	20.50	20.50	-0.85	5	5444
10:02:41	20.45	20.50	20.45	-0.90	1	5439
10:02:39	20.45	20.50	20.50	-0.85	2	5438
10:02:35	20.45	20.50	20.50	-0.85	1	5436
10:02:31	20.45	20.50	20.50	-0.85	1	5435
10:02:28	20.45	20.50	20.50	-0.85	1	5434
10:02:10	20.45	20.50	20.50	-0.85	1	5433
10:02:00	20.40	20.45	20.45	-0.90	10	5432
10:01:59	20.40	20.45	20.45	-0.90	3	5422
10:01:57	20.40	20.45	20.45	-0.90	10	5419
10:01:50	20.40	20.45	20.40	-0.95	2	5409
10:01:26	20.40	20.45	20.40	-0.95	5	5407
10:01:10	20.40	20.45	20.40	-0.95	1	5402
10:00:49	20.40	20.45	20.40	-0.95	1	5401
10:00:26	20.45	20.50	20.40	-0.95	38	5400
10:00:26	20.45	20.50	20.45	-0.90	22	5362
10:00:21	20.40	20.45	20.45	-0.90	29	5340
10:00:21	20.40	20.45	20.45	-0.90	1	5311
10:00:18	20.40	20.45	20.40	-0.95	2	5310
10:00:13	20.40	20.45	20.40	-0.95	1	5308
10:00:06	20.40	20.45	20.40	-0.95	7	5307
09:59:54	20.40	20.45	20.40	-0.95	1	5300
09:59:51	20.40	20.45	20.40	-0.95	4	5299
09:59:50	20.40	20.45	20.40	-0.95	4	5295
09:59:40	20.35	20.40	20.40	-0.95	1	5291
09:59:37	20.35	20.40	20.40	-0.95	1	5290
09:59:31	20.40	20.45	20.40	-0.95	1	5289
09:59:30	20.40	20.45	20.40	-0.95	5	5288
09:59:23	20.35	20.40	20.40	-0.95	10	5283
09:59:22	20.35	20.40	20.40	-0.95	1	5273
09:59:22	20.35	20.40	20.35	-1.00	5	5272
09:59:20	20.35	20.40	20.40	-0.95	1	5267
09:59:16	20.35	20.40	20.35	-1.00	1	5266
09:59:10	20.35	20.40	20.40	-0.95	1	5265
09:59:10	20.35	20.40	20.35	-1.00	2	5264
09:59:10	20.35	20.40	20.40	-0.95	1	5262
09:59:04	20.35	20.40	20.40	-0.95	2	5261
09:58:56	20.35	20.40	20.40	-0.95	1	5259
09:58:53	20.35	20.40	20.35	-1.00	1	5258
09:58:48	20.35	20.40	20.40	-0.95	1	5257
09:58:43	20.35	20.40	20.35	-1.00	1	5256
09:58:41	20.35	20.40	20.40	-0.95	1	5255
09:58:41	20.35	20.40	20.35	-1.00	1	5254
09:58:40	20.35	20.40	20.35	-1.00	17	5253
09:58:38	20.35	20.40	20.35	-1.00	1	5236
09:58:33	20.35	20.40	20.35	-1.00	4	5235
09:58:26	20.35	20.40	20.35	-1.00	5	5231
09:58:26	20.35	20.40	20.35	-1.00	4	5226
09:58:24	20.35	20.40	20.35	-1.00	1	5222
09:58:19	20.35	20.40	20.35	-1.00	5	5221
09:58:15	20.35	20.40	20.35	-1.00	1	5216
09:58:10	20.35	20.40	20.35	-1.00	8	5215
09:58:09	20.30	20.35	20.35	-1.00	11	5207
09:58:09	20.35	20.40	20.35	-1.00	9	5196
09:58:09	20.30	20.40	20.40	-0.95	10	5187
09:58:07	20.35	20.40	20.30	-1.05	43	5177
09:58:07	20.35	20.40	20.35	-1.00	7	5134
09:58:07	20.35	20.40	20.35	-1.00	4	5127
09:58:06	20.35	20.40	20.35	-1.00	10	5123
09:58:06	20.35	20.40	20.35	-1.00	4	5113
09:58:06	20.35	20.40	20.35	-1.00	2	5109
09:58:04	20.35	20.40	20.35	-1.00	7	5107
09:58:04	20.35	20.40	20.35	-1.00	20	5100
09:58:01	20.35	20.40	20.35	-1.00	9	5080
09:58:01	20.35	20.40	20.35	-1.00	1	5071
09:57:59	20.35	20.40	20.35	-1.00	1	5070
09:57:59	20.35	20.40	20.35	-1.00	2	5069
09:57:58	20.35	20.40	20.35	-1.00	10	5067
09:57:56	20.35	20.40	20.35	-1.00	2	5057
09:57:54	20.35	20.40	20.35	-1.00	1	5055
09:57:49	20.35	20.40	20.35	-1.00	1	5054
09:57:48	20.35	20.40	20.35	-1.00	6	5053
09:57:38	20.40	20.45	20.40	-0.95	15	5047
09:57:38	20.40	20.45	20.40	-0.95	35	5032
09:57:37	20.40	20.45	20.40	-0.95	2	4997
09:57:36	20.40	20.45	20.40	-0.95	1	4995
09:57:36	20.40	20.45	20.40	-0.95	3	4994
09:57:35	20.40	20.45	20.40	-0.95	1	4991
09:57:35	20.40	20.45	20.40	-0.95	1	4990
09:57:33	20.40	20.45	20.40	-0.95	1	4989
09:57:32	20.40	20.45	20.40	-0.95	8	4988
09:57:31	20.40	20.45	20.40	-0.95	2	4980
09:57:30	20.40	20.45	20.40	-0.95	1	4978
09:57:29	20.40	20.45	20.40	-0.95	1	4977
09:57:24	20.40	20.45	20.40	-0.95	3	4976
09:57:20	20.40	20.45	20.40	-0.95	5	4973
09:57:20	20.40	20.45	20.40	-0.95	1	4968
09:57:16	20.40	20.45	20.45	-0.90	1	4967
09:57:14	20.45	20.50	20.45	-0.90	23	4966
09:57:12	20.45	20.50	20.45	-0.90	1	4943
09:57:11	20.45	20.50	20.45	-0.90	1	4942
09:57:11	20.45	20.50	20.45	-0.90	27	4941
09:57:10	20.45	20.50	20.45	-0.90	1	4914
09:57:10	20.45	20.50	20.45	-0.90	2	4913
09:57:10	20.45	20.50	20.45	-0.90	2	4911
09:57:09	20.45	20.50	20.45	-0.90	5	4909
09:57:09	20.45	20.50	20.45	-0.90	3	4904
09:57:09	20.45	20.50	20.45	-0.90	2	4901
09:57:09	20.50	20.55	20.50	-0.85	150	4899
09:57:09	20.50	20.55	20.50	-0.85	16	4749
09:57:09	20.50	20.55	20.50	-0.85	218	4733
09:57:03	20.50	20.55	20.55	-0.80	1	4515
09:56:49	20.50	20.55	20.55	-0.80	5	4514
09:56:45	20.50	20.55	20.50	-0.85	2	4509
09:56:43	20.50	20.55	20.50	-0.85	1	4507
09:56:41	20.50	20.55	20.50	-0.85	10	4506
09:56:30	20.50	20.55	20.50	-0.85	2	4496
09:56:24	20.50	20.55	20.55	-0.80	1	4494
09:56:16	20.50	20.55	20.55	-0.80	10	4493
09:56:13	20.50	20.55	20.55	-0.80	1	4483
09:55:53	20.50	20.55	20.50	-0.85	1	4482
09:55:42	20.50	20.55	20.50	-0.85	1	4481
09:55:34	20.50	20.55	20.50	-0.85	1	4480
09:55:16	20.50	20.55	20.50	-0.85	1	4479
09:55:07	20.50	20.55	20.55	-0.80	10	4478
09:55:01	20.50	20.55	20.55	-0.80	1	4468
09:54:56	20.50	20.55	20.50	-0.85	2	4467
09:54:56	20.50	20.55	20.55	-0.80	1	4465
09:54:49	20.50	20.55	20.55	-0.80	2	4464
09:54:39	20.50	20.55	20.55	-0.80	3	4462
09:54:30	20.50	20.55	20.55	-0.80	1	4459
09:54:17	20.50	20.55	20.50	-0.85	5	4458
09:54:10	20.50	20.55	20.50	-0.85	3	4453
09:54:02	20.50	20.55	20.55	-0.80	1	4450
09:53:58	20.50	20.55	20.50	-0.85	1	4449
09:53:55	20.50	20.55	20.55	-0.80	50	4448
09:53:54	20.50	20.55	20.50	-0.85	1	4398
09:53:52	20.50	20.55	20.50	-0.85	3	4397
09:53:52	20.50	20.55	20.50	-0.85	5	4394
09:53:51	20.50	20.55	20.50	-0.85	3	4389
09:53:50	20.50	20.55	20.55	-0.80	1	4386
09:53:48	20.50	20.55	20.50	-0.85	2	4385
09:53:39	20.50	20.55	20.50	-0.85	2	4383
09:53:38	20.50	20.55	20.50	-0.85	1	4381
09:53:38	20.50	20.55	20.50	-0.85	2	4380
09:53:31	20.50	20.55	20.50	-0.85	2	4378
09:53:28	20.50	20.55	20.50	-0.85	4	4376
09:53:27	20.50	20.55	20.50	-0.85	1	4372
09:53:26	20.50	20.55	20.50	-0.85	1	4371
09:53:26	20.50	20.55	20.50	-0.85	2	4370
09:53:20	20.50	20.55	20.50	-0.85	2	4368
09:53:17	20.50	20.55	20.50	-0.85	2	4366
09:53:16	20.50	20.55	20.55	-0.80	2	4364
09:53:15	20.50	20.55	20.50	-0.85	1	4362
09:53:12	20.50	20.55	20.50	-0.85	2	4361
09:53:11	20.50	20.55	20.50	-0.85	23	4359
09:53:11	20.50	20.55	20.55	-0.80	5	4336
09:53:06	20.50	20.55	20.50	-0.85	1	4331
09:53:06	20.50	20.55	20.50	-0.85	2	4330
09:53:06	20.50	20.55	20.50	-0.85	1	4328
09:53:06	20.50	20.55	20.50	-0.85	2	4327
09:53:06	20.50	20.55	20.50	-0.85	16	4325
09:53:06	20.50	20.55	20.50	-0.85	1	4309
09:53:06	20.50	20.55	20.50	-0.85	1	4308
09:53:06	20.50	20.55	20.50	-0.85	14	4307
09:53:06	20.50	20.55	20.50	-0.85	6	4293
09:53:06	20.50	20.55	20.50	-0.85	1	4287
09:53:06	20.50	20.55	20.50	-0.85	20	4286
09:53:05	20.50	20.55	20.50	-0.85	10	4266
09:53:03	20.50	20.55	20.50	-0.85	1	4256
09:52:59	20.50	20.55	20.55	-0.80	10	4255
09:52:56	20.50	20.55	20.50	-0.85	2	4245
09:52:56	20.50	20.55	20.55	-0.80	1	4243
09:52:55	20.50	20.55	20.50	-0.85	9	4242
09:52:52	20.50	20.55	20.50	-0.85	2	4233
09:52:46	20.50	20.55	20.50	-0.85	2	4231
09:52:46	20.50	20.55	20.50	-0.85	35	4229
09:52:44	20.50	20.55	20.55	-0.80	1	4194
09:52:40	20.50	20.55	20.50	-0.85	2	4193
09:52:39	20.50	20.55	20.50	-0.85	2	4191
09:52:33	20.50	20.55	20.55	-0.80	1	4189
09:52:28	20.50	20.55	20.55	-0.80	1	4188
09:52:23	20.50	20.55	20.50	-0.85	2	4187
09:52:22	20.50	20.55	20.55	-0.80	1	4185
09:52:18	20.50	20.55	20.50	-0.85	2	4184
09:52:18	20.50	20.55	20.55	-0.80	25	4182
09:52:08	20.50	20.55	20.55	-0.80	3	4157
09:52:05	20.50	20.55	20.50	-0.85	20	4154
09:52:05	20.50	20.55	20.50	-0.85	8	4134
09:52:05	20.50	20.55	20.50	-0.85	2	4126
09:52:05	20.50	20.55	20.50	-0.85	10	4124
09:52:05	20.50	20.55	20.50	-0.85	2	4114
09:52:05	20.50	20.55	20.50	-0.85	5	4112
09:52:05	20.50	20.55	20.50	-0.85	7	4107
09:52:05	20.50	20.55	20.50	-0.85	1	4100
09:52:05	20.50	20.55	20.50	-0.85	7	4099
09:52:05	20.50	20.55	20.50	-0.85	1	4092
09:52:05	20.50	20.55	20.50	-0.85	8	4091
09:52:05	20.50	20.55	20.50	-0.85	2	4083
09:52:05	20.50	20.55	20.50	-0.85	4	4081
09:52:05	20.50	20.55	20.50	-0.85	1	4077
09:52:05	20.50	20.55	20.50	-0.85	2	4076
09:52:05	20.50	20.55	20.50	-0.85	1	4074
09:52:05	20.50	20.55	20.50	-0.85	1	4073
09:52:05	20.50	20.55	20.50	-0.85	2	4072
09:52:04	20.50	20.55	20.55	-0.80	2	4070
09:51:55	20.55	20.60	20.55	-0.80	166	4068
09:51:49	20.55	20.60	20.55	-0.80	1	3902
09:51:49	20.55	20.60	20.60	-0.75	2	3901
09:51:48	20.55	20.60	20.60	-0.75	1	3899
09:51:47	20.55	20.60	20.55	-0.80	2	3898
09:51:29	20.55	20.60	20.55	-0.80	1	3896
09:51:28	20.55	20.60	20.55	-0.80	3	3895
09:51:19	20.55	20.60	20.55	-0.80	1	3892
09:51:19	20.55	20.60	20.55	-0.80	20	3891
09:51:15	20.55	20.60	20.60	-0.75	2	3871
09:51:15	20.55	20.60	20.55	-0.80	94	3869
09:51:15	20.55	20.60	20.55	-0.80	2	3775
09:51:14	20.60	20.65	20.60	-0.75	4	3773
09:51:14	20.60	20.65	20.60	-0.75	11	3769
09:51:14	20.60	20.65	20.60	-0.75	8	3758
09:51:14	20.60	20.65	20.60	-0.75	11	3750
09:51:14	20.60	20.65	20.60	-0.75	130	3739
09:51:12	20.60	20.65	20.60	-0.75	1	3609
09:51:11	20.60	20.65	20.65	-0.70	1	3608
09:51:11	20.60	20.65	20.60	-0.75	1	3607
09:51:11	20.60	20.65	20.60	-0.75	6	3606
09:51:11	20.60	20.65	20.60	-0.75	13	3600
09:51:11	20.60	20.65	20.60	-0.75	17	3587
09:51:11	20.60	20.65	20.60	-0.75	8	3570
09:51:11	20.60	20.65	20.60	-0.75	8	3562
09:51:11	20.60	20.65	20.60	-0.75	4	3554
09:51:11	20.60	20.65	20.60	-0.75	3	3550
09:51:01	20.60	20.65	20.60	-0.75	1	3547
09:50:44	20.60	20.65	20.65	-0.70	1	3546
09:50:41	20.60	20.65	20.65	-0.70	1	3545
09:50:40	20.60	20.65	20.60	-0.75	2	3544
09:50:32	20.60	20.65	20.65	-0.70	5	3542
09:50:26	20.60	20.65	20.65	-0.70	1	3537
09:50:11	20.60	20.65	20.65	-0.70	1	3536
09:50:06	20.60	20.65	20.65	-0.70	1	3535
09:50:06	20.60	20.65	20.65	-0.70	1	3534
09:50:04	20.60	20.65	20.65	-0.70	1	3533
09:50:03	20.60	20.65	20.65	-0.70	2	3532
09:50:00	20.65	20.70	20.65	-0.70	1	3530
09:49:56	20.65	20.70	20.65	-0.70	1	3529
09:49:56	20.60	20.65	20.65	-0.70	4	3528
09:49:56	20.60	20.65	20.65	-0.70	1	3524
09:49:50	20.65	20.70	20.65	-0.70	3	3523
09:49:50	20.60	20.65	20.65	-0.70	17	3520
09:49:50	20.60	20.65	20.65	-0.70	1	3503
09:49:49	20.60	20.65	20.65	-0.70	2	3502
09:49:47	20.60	20.65	20.65	-0.70	1	3500
09:49:42	20.60	20.65	20.65	-0.70	1	3499
09:49:41	20.60	20.65	20.65	-0.70	20	3498
09:49:34	20.60	20.65	20.60	-0.75	2	3478
09:49:31	20.60	20.65	20.60	-0.75	8	3476
09:49:22	20.60	20.65	20.60	-0.75	2	3468
09:49:16	20.60	20.65	20.60	-0.75	1	3466
09:49:13	20.60	20.65	20.60	-0.75	2	3465
09:48:47	20.60	20.65	20.65	-0.70	1	3463
09:48:47	20.60	20.65	20.65	-0.70	1	3462
09:48:35	20.60	20.65	20.65	-0.70	1	3461
09:48:34	20.60	20.65	20.60	-0.75	1	3460
09:48:18	20.65	20.70	20.65	-0.70	67	3459
09:48:15	20.65	20.70	20.65	-0.70	16	3392
09:48:15	20.65	20.70	20.65	-0.70	1	3376
09:48:15	20.65	20.70	20.65	-0.70	2	3375
09:48:15	20.65	20.70	20.65	-0.70	20	3373
09:48:03	20.65	20.70	20.70	-0.65	1	3353
09:47:59	20.65	20.70	20.70	-0.65	5	3352
09:47:57	20.65	20.70	20.65	-0.70	7	3347
09:47:36	20.70	20.75	20.70	-0.65	2	3340
09:47:34	20.70	20.75	20.70	-0.65	1	3338
09:47:34	20.65	20.70	20.70	-0.65	9	3337
09:47:11	20.70	20.75	20.70	-0.65	53	3328
09:47:08	20.75	20.80	20.75	-0.60	5	3275
09:47:08	20.70	20.75	20.75	-0.60	10	3270
09:47:06	20.70	20.75	20.75	-0.60	10	3260
09:47:00	20.70	20.75	20.75	-0.60	1	3250
09:46:17	20.70	20.75	20.70	-0.65	1	3249
09:46:16	20.70	20.75	20.75	-0.60	2	3248
09:46:13	20.70	20.75	20.75	-0.60	5	3246
09:46:12	20.70	20.75	20.75	-0.60	2	3241
09:46:08	20.70	20.75	20.75	-0.60	1	3239
09:46:07	20.70	20.75	20.75	-0.60	3	3238
09:46:04	20.70	20.75	20.75	-0.60	4	3235
09:45:49	20.70	20.75	20.75	-0.60	15	3231
09:45:41	20.70	20.75	20.70	-0.65	4	3216
09:45:17	20.70	20.75	20.75	-0.60	2	3212
09:45:11	20.70	20.75	20.75	-0.60	1	3210
09:44:56	20.70	20.75	20.70	-0.65	3	3209
09:44:27	20.70	20.75	20.75	-0.60	2	3206
09:44:27	20.70	20.75	20.70	-0.65	2	3204
09:44:21	20.70	20.75	20.70	-0.65	1	3202
09:44:14	20.70	20.75	20.75	-0.60	3	3201
09:44:12	20.70	20.75	20.70	-0.65	1	3198
09:43:41	20.70	20.75	20.70	-0.65	1	3197
09:43:40	20.65	20.70	20.70	-0.65	75	3196
09:43:40	20.65	20.70	20.70	-0.65	20	3121
09:43:32	20.65	20.70	20.65	-0.70	1	3101
09:43:30	20.65	20.70	20.65	-0.70	1	3100
09:43:23	20.65	20.70	20.70	-0.65	20	3099
09:42:49	20.65	20.70	20.70	-0.65	1	3079
09:42:45	20.65	20.70	20.70	-0.65	2	3078
09:42:05	20.65	20.70	20.70	-0.65	1	3076
09:42:02	20.65	20.70	20.70	-0.65	10	3075
09:41:51	20.65	20.70	20.70	-0.65	1	3065
09:41:48	20.65	20.70	20.70	-0.65	1	3064
09:41:41	20.65	20.70	20.70	-0.65	5	3063
09:41:11	20.65	20.70	20.70	-0.65	1	3058
09:41:10	20.65	20.70	20.65	-0.70	1	3057
09:41:01	20.65	20.70	20.65	-0.70	3	3056
09:40:49	20.65	20.70	20.65	-0.70	5	3053
09:40:34	20.65	20.70	20.65	-0.70	1	3048
09:40:32	20.65	20.70	20.65	-0.70	2	3047
09:39:43	20.65	20.70	20.65	-0.70	2	3045
09:39:40	20.65	20.70	20.70	-0.65	1	3043
09:39:33	20.65	20.70	20.70	-0.65	1	3042
09:39:32	20.65	20.70	20.70	-0.65	1	3041
09:39:27	20.65	20.70	20.65	-0.70	1	3040
09:39:22	20.65	20.70	20.70	-0.65	2	3039
09:39:15	20.70	20.75	20.70	-0.65	67	3037
09:39:06	20.70	20.75	20.70	-0.65	1	2970
09:39:06	20.70	20.75	20.70	-0.65	1	2969
09:39:06	20.70	20.75	20.70	-0.65	3	2968
09:39:06	20.70	20.75	20.70	-0.65	7	2965
09:39:00	20.70	20.75	20.70	-0.65	2	2958
09:38:44	20.70	20.75	20.70	-0.65	10	2956
09:38:14	20.70	20.75	20.70	-0.65	5	2946
09:38:10	20.70	20.75	20.75	-0.60	5	2941
09:37:30	20.70	20.75	20.70	-0.65	1	2936
09:37:30	20.70	20.75	20.70	-0.65	2	2935
09:37:17	20.70	20.75	20.75	-0.60	2	2933
09:37:06	20.75	20.80	20.75	-0.60	1	2931
09:37:06	20.75	20.80	20.75	-0.60	1	2930
09:37:06	20.75	20.80	20.75	-0.60	7	2929
09:37:06	20.75	20.80	20.75	-0.60	7	2922
09:37:02	20.75	20.80	20.80	-0.55	1	2915
09:35:20	20.75	20.80	20.80	-0.55	1	2914
09:35:08	20.75	20.80	20.75	-0.60	3	2913
09:34:48	20.75	20.80	20.80	-0.55	1	2910
09:34:45	20.75	20.80	20.80	-0.55	1	2909
09:34:07	20.75	20.80	20.75	-0.60	10	2908
09:33:47	20.80	20.90	20.70	-0.65	38	2898
09:33:47	20.80	20.90	20.75	-0.60	30	2860
09:33:47	20.80	20.90	20.80	-0.55	32	2830
09:33:44	20.85	20.90	20.85	-0.50	2	2798
09:33:38	20.80	20.90	20.90	-0.45	2	2796
09:33:20	20.85	20.90	20.85	-0.50	2	2794
09:33:07	20.80	20.85	20.85	-0.50	1	2792
09:33:03	20.80	20.85	20.85	-0.50	2	2791
09:32:49	20.85	20.90	20.85	-0.50	1	2789
09:32:46	20.80	20.85	20.85	-0.50	2	2788
09:32:46	20.80	20.85	20.85	-0.50	10	2786
09:32:39	20.80	20.85	20.85	-0.50	1	2776
09:32:36	20.80	20.85	20.85	-0.50	1	2775
09:32:34	20.80	20.85	20.85	-0.50	2	2774
09:32:22	20.80	20.85	20.80	-0.55	2	2772
09:31:12	20.75	20.80	20.80	-0.55	14	2770
09:31:12	20.75	20.80	20.80	-0.55	10	2756
09:31:00	20.75	20.80	20.80	-0.55	1	2746
09:30:57	20.75	20.80	20.80	-0.55	5	2745
09:30:56	20.75	20.80	20.75	-0.60	1	2740
09:30:35	20.75	20.80	20.80	-0.55	1	2739
09:30:32	20.75	20.80	20.80	-0.55	2	2738
09:30:08	20.75	20.80	20.80	-0.55	1	2736
09:30:02	20.75	20.80	20.80	-0.55	1	2735
09:29:27	20.75	20.80	20.75	-0.60	1	2734
09:28:56	20.75	20.80	20.75	-0.60	1	2733
09:28:54	20.75	20.80	20.80	-0.55	5	2732
09:28:51	20.75	20.80	20.75	-0.60	2	2727
09:28:46	20.75	20.80	20.75	-0.60	2	2725
09:28:26	20.75	20.80	20.80	-0.55	3	2723
09:28:23	20.75	20.80	20.75	-0.60	3	2720
09:28:22	20.75	20.80	20.75	-0.60	2	2717
09:28:21	20.75	20.80	20.75	-0.60	1	2715
09:28:18	20.75	20.80	20.80	-0.55	10	2714
09:28:10	20.75	20.80	20.80	-0.55	1	2704
09:28:04	20.75	20.80	20.80	-0.55	1	2703
09:27:47	20.75	20.80	20.75	-0.60	1	2702
09:27:46	20.75	20.80	20.75	-0.60	1	2701
09:27:34	20.75	20.80	20.75	-0.60	1	2700
09:27:31	20.70	20.80	20.80	-0.55	5	2699
09:27:23	20.70	20.80	20.80	-0.55	1	2694
09:27:12	20.75	20.80	20.75	-0.60	4	2693
09:27:12	20.75	20.80	20.75	-0.60	11	2689
09:26:56	20.75	20.80	20.75	-0.60	2	2678
09:26:53	20.75	20.80	20.80	-0.55	1	2676
09:26:52	20.75	20.80	20.75	-0.60	1	2675
09:26:51	20.75	20.80	20.75	-0.60	1	2674
09:26:51	20.70	20.75	20.75	-0.60	1	2673
09:26:26	20.70	20.75	20.75	-0.60	3	2672
09:26:26	20.70	20.75	20.75	-0.60	2	2669
09:26:25	20.75	20.80	20.75	-0.60	13	2667
09:25:57	20.80	20.85	20.80	-0.55	1	2654
09:25:54	20.75	20.80	20.80	-0.55	5	2653
09:25:50	20.75	20.80	20.80	-0.55	1	2648
09:25:44	20.80	20.85	20.80	-0.55	1	2647
09:25:24	20.75	20.80	20.85	-0.50	1	2646
09:25:24	20.75	20.80	20.80	-0.55	4	2645
09:25:18	20.75	20.80	20.80	-0.55	1	2641
09:25:05	20.75	20.80	20.80	-0.55	1	2640
09:25:00	20.75	20.80	20.80	-0.55	1	2639
09:24:51	20.75	20.80	20.80	-0.55	1	2638
09:24:50	20.75	20.80	20.80	-0.55	1	2637
09:24:46	20.75	20.80	20.75	-0.60	3	2636
09:24:42	20.75	20.80	20.75	-0.60	5	2633
09:24:34	20.75	20.80	20.75	-0.60	1	2628
09:24:04	20.80	20.85	20.80	-0.55	10	2627
09:23:48	20.80	20.85	20.80	-0.55	2	2617
09:23:40	20.80	20.85	20.85	-0.50	3	2615
09:23:40	20.80	20.85	20.80	-0.55	5	2612
09:23:30	20.80	20.85	20.85	-0.50	2	2607
09:23:23	20.85	20.90	20.85	-0.50	1	2605
09:23:13	20.80	20.85	20.85	-0.50	1	2604
09:23:12	20.80	20.85	20.85	-0.50	1	2603
09:23:10	20.85	20.90	20.85	-0.50	5	2602
09:23:08	20.85	20.90	20.85	-0.50	3	2597
09:23:01	20.85	20.90	20.85	-0.50	4	2594
09:22:19	20.85	20.90	20.85	-0.50	1	2590
09:22:18	20.85	20.90	20.85	-0.50	2	2589
09:22:03	20.80	20.85	20.85	-0.50	6	2587
09:22:03	20.80	20.85	20.85	-0.50	1	2581
09:21:57	20.80	20.85	20.85	-0.50	1	2580
09:21:48	20.80	20.85	20.85	-0.50	1	2579
09:21:47	20.80	20.85	20.85	-0.50	1	2578
09:21:47	20.80	20.85	20.80	-0.55	20	2577
09:21:45	20.80	20.85	20.85	-0.50	1	2557
09:21:45	20.80	20.85	20.85	-0.50	1	2556
09:21:41	20.85	20.90	20.85	-0.50	1	2555
09:21:41	20.85	20.90	20.85	-0.50	2	2554
09:21:29	20.85	20.90	20.90	-0.45	1	2552
09:21:28	20.80	20.90	20.90	-0.45	1	2551
09:21:21	20.85	20.95	20.95	-0.40	2	2550
09:21:20	20.90	20.95	20.90	-0.45	2	2548
09:21:20	20.90	20.95	20.90	-0.45	3	2546
09:21:19	20.85	20.95	20.85	-0.50	7	2543
09:21:18	20.90	20.95	20.90	-0.45	1	2536
09:21:18	20.80	20.90	20.90	-0.45	3	2535
09:21:18	20.85	20.95	20.85	-0.50	7	2532
09:21:18	20.85	20.95	20.85	-0.50	1	2525
09:21:18	20.90	20.95	20.90	-0.45	2	2524
09:21:17	20.85	20.90	20.90	-0.45	3	2522
09:21:16	20.90	20.95	20.90	-0.45	1	2519
09:21:16	20.90	20.95	20.90	-0.45	2	2518
09:21:16	20.90	21.00	20.90	-0.45	3	2516
09:21:16	20.85	20.95	20.95	-0.40	20	2513
09:21:11	20.90	20.95	20.90	-0.45	2	2493
09:21:11	20.85	20.90	20.90	-0.45	3	2491
09:21:10	20.85	20.90	20.85	-0.50	3	2488
09:21:09	20.85	20.90	20.90	-0.45	2	2485
09:21:08	20.85	20.90	20.90	-0.45	2	2483
09:21:04	20.85	20.90	20.90	-0.45	5	2481
09:20:45	20.80	20.85	20.85	-0.50	25	2476
09:20:32	20.80	20.85	20.80	-0.55	10	2451
09:20:31	20.80	20.85	20.80	-0.55	5	2441
09:20:29	20.80	20.85	20.85	-0.50	1	2436
09:20:21	20.80	20.85	20.80	-0.55	2	2435
09:19:50	20.75	20.80	20.80	-0.55	1	2433
09:19:42	20.75	20.80	20.80	-0.55	1	2432
09:19:42	20.75	20.80	20.80	-0.55	25	2431
09:19:33	20.75	20.80	20.80	-0.55	1	2406
09:19:13	20.75	20.80	20.75	-0.60	1	2405
09:19:07	20.70	20.75	20.75	-0.60	35	2404
09:18:41	20.70	20.75	20.75	-0.60	1	2369
09:18:28	20.70	20.75	20.70	-0.65	10	2368
09:18:26	20.70	20.75	20.75	-0.60	1	2358
09:18:15	20.70	20.75	20.70	-0.65	2	2357
09:18:15	20.65	20.70	20.70	-0.65	3	2355
09:18:14	20.65	20.70	20.70	-0.65	3	2352
09:18:07	20.65	20.70	20.65	-0.70	10	2349
09:17:45	20.70	20.75	20.70	-0.65	17	2339
09:17:27	20.70	20.75	20.70	-0.65	1	2322
09:17:03	20.65	20.70	20.70	-0.65	1	2321
09:16:51	20.65	20.70	20.70	-0.65	1	2320
09:16:30	20.70	20.75	20.70	-0.65	1	2319
09:16:30	20.65	20.70	20.70	-0.65	4	2318
09:16:24	20.70	20.75	20.70	-0.65	1	2314
09:16:23	20.65	20.70	20.70	-0.65	1	2313
09:16:18	20.65	20.70	20.70	-0.65	1	2312
09:16:16	20.65	20.70	20.70	-0.65	5	2311
09:16:11	20.65	20.70	20.70	-0.65	1	2306
09:16:11	20.65	20.70	20.70	-0.65	1	2305
09:16:08	20.65	20.70	20.70	-0.65	1	2304
09:16:05	20.65	20.70	20.70	-0.65	1	2303
09:15:57	20.65	20.70	20.70	-0.65	1	2302
09:15:41	20.70	20.75	20.70	-0.65	7	2301
09:15:33	20.70	20.75	20.75	-0.60	1	2294
09:15:25	20.70	20.75	20.75	-0.60	1	2293
09:15:09	20.70	20.75	20.75	-0.60	2	2292
09:15:09	20.70	20.75	20.75	-0.60	1	2290
09:15:06	20.70	20.75	20.75	-0.60	1	2289
09:15:04	20.70	20.75	20.75	-0.60	1	2288
09:14:55	20.70	20.75	20.70	-0.65	2	2287
09:14:55	20.70	20.75	20.75	-0.60	10	2285
09:14:51	20.65	20.70	20.70	-0.65	21	2275
09:14:50	20.65	20.70	20.70	-0.65	3	2254
09:14:46	20.65	20.70	20.65	-0.70	1	2251
09:14:44	20.65	20.70	20.70	-0.65	1	2250
09:14:44	20.65	20.70	20.65	-0.70	1	2249
09:14:41	20.65	20.70	20.65	-0.70	1	2248
09:14:39	20.65	20.70	20.65	-0.70	1	2247
09:14:38	20.65	20.70	20.65	-0.70	2	2246
09:14:37	20.65	20.70	20.65	-0.70	1	2244
09:14:36	20.65	20.70	20.65	-0.70	10	2243
09:14:34	20.65	20.70	20.65	-0.70	1	2233
09:14:34	20.65	20.70	20.65	-0.70	2	2232
09:14:33	20.70	20.75	20.70	-0.65	13	2230
09:14:32	20.70	20.75	20.70	-0.65	1	2217
09:14:31	20.70	20.75	20.70	-0.65	2	2216
09:14:29	20.70	20.75	20.70	-0.65	1	2214
09:14:27	20.70	20.75	20.70	-0.65	1	2213
09:14:26	20.70	20.75	20.70	-0.65	2	2212
09:14:24	20.70	20.75	20.70	-0.65	1	2210
09:14:22	20.70	20.75	20.70	-0.65	2	2209
09:14:13	20.70	20.75	20.70	-0.65	2	2207
09:14:11	20.70	20.75	20.70	-0.65	1	2205
09:14:08	20.70	20.75	20.70	-0.65	1	2204
09:14:07	20.70	20.75	20.70	-0.65	2	2203
09:14:06	20.70	20.75	20.70	-0.65	1	2201
09:14:03	20.70	20.75	20.70	-0.65	1	2200
09:14:00	20.70	20.75	20.70	-0.65	1	2199
09:14:00	20.70	20.75	20.70	-0.65	2	2198
09:13:58	20.70	20.75	20.70	-0.65	1	2196
09:13:55	20.70	20.75	20.70	-0.65	1	2195
09:13:52	20.70	20.75	20.70	-0.65	1	2194
09:13:50	20.70	20.75	20.75	-0.60	1	2193
09:13:49	20.70	20.75	20.70	-0.65	1	2192
09:13:48	20.70	20.75	20.75	-0.60	5	2191
09:13:46	20.70	20.75	20.75	-0.60	5	2186
09:13:44	20.70	20.75	20.70	-0.65	2	2181
09:13:42	20.70	20.75	20.75	-0.60	5	2179
09:13:41	20.70	20.75	20.70	-0.65	1	2174
09:13:40	20.70	20.75	20.70	-0.65	2	2173
09:13:33	20.70	20.75	20.70	-0.65	2	2171
09:13:28	20.70	20.75	20.70	-0.65	2	2169
09:13:17	20.70	20.75	20.75	-0.60	1	2167
09:12:57	20.70	20.75	20.70	-0.65	1	2166
09:12:36	20.65	20.70	20.70	-0.65	15	2165
09:12:34	20.65	20.70	20.70	-0.65	2	2150
09:12:31	20.65	20.70	20.70	-0.65	3	2148
09:12:29	20.65	20.70	20.70	-0.65	1	2145
09:12:29	20.65	20.70	20.70	-0.65	1	2144
09:12:24	20.70	20.75	20.70	-0.65	1	2143
09:12:22	20.70	20.75	20.70	-0.65	1	2142
09:12:21	20.65	20.70	20.70	-0.65	18	2141
09:12:19	20.65	20.70	20.65	-0.70	1	2123
09:12:19	20.65	20.70	20.65	-0.70	3	2122
09:12:16	20.65	20.70	20.65	-0.70	1	2119
09:12:16	20.65	20.70	20.70	-0.65	1	2118
09:12:16	20.65	20.70	20.65	-0.70	2	2117
09:12:13	20.65	20.70	20.65	-0.70	1	2115
09:12:10	20.60	20.65	20.65	-0.70	8	2114
09:12:10	20.60	20.65	20.60	-0.75	1	2106
09:12:09	20.65	20.70	20.65	-0.70	1	2105
09:12:07	20.60	20.70	20.60	-0.75	1	2104
09:12:05	20.60	20.70	20.60	-0.75	1	2103
09:12:04	20.60	20.70	20.60	-0.75	2	2102
09:12:02	20.65	20.70	20.65	-0.70	3	2100
09:12:01	20.60	20.70	20.60	-0.75	1	2097
09:12:00	20.65	20.70	20.65	-0.70	2	2096
09:11:58	20.60	20.70	20.60	-0.75	1	2094
09:11:54	20.65	20.70	20.65	-0.70	1	2093
09:11:53	20.65	20.70	20.65	-0.70	1	2092
09:11:53	20.65	20.70	20.65	-0.70	5	2091
09:11:52	20.60	20.65	20.65	-0.70	4	2086
09:11:52	20.60	20.65	20.65	-0.70	2	2082
09:11:50	20.60	20.65	20.65	-0.70	1	2080
09:11:48	20.60	20.65	20.65	-0.70	1	2079
09:11:43	20.65	20.70	20.65	-0.70	2	2078
09:11:41	20.60	20.65	20.65	-0.70	27	2076
09:11:41	20.60	20.65	20.65	-0.70	5	2049
09:11:40	20.60	20.65	20.65	-0.70	10	2044
09:11:39	20.60	20.65	20.65	-0.70	1	2034
09:11:37	20.60	20.65	20.60	-0.75	2	2033
09:11:30	20.60	20.65	20.60	-0.75	2	2031
09:11:26	20.60	20.65	20.65	-0.70	1	2029
09:11:25	20.60	20.65	20.65	-0.70	1	2028
09:11:24	20.65	20.70	20.65	-0.70	1	2027
09:11:22	20.65	20.70	20.65	-0.70	1	2026
09:11:17	20.60	20.65	20.65	-0.70	2	2025
09:11:17	20.60	20.65	20.65	-0.70	1	2023
09:11:14	20.65	20.70	20.65	-0.70	64	2022
09:11:14	20.65	20.70	20.65	-0.70	20	1958
09:11:14	20.65	20.70	20.65	-0.70	14	1938
09:11:14	20.65	20.70	20.65	-0.70	19	1924
09:11:11	20.70	20.75	20.70	-0.65	63	1905
09:11:08	20.70	20.75	20.75	-0.60	1	1842
09:10:57	20.70	20.75	20.75	-0.60	1	1841
09:10:53	20.70	20.75	20.75	-0.60	1	1840
09:10:50	20.70	20.75	20.75	-0.60	1	1839
09:10:49	20.70	20.75	20.75	-0.60	2	1838
09:10:45	20.70	20.75	20.75	-0.60	1	1836
09:10:44	20.75	20.80	20.75	-0.60	13	1835
09:10:44	20.75	20.80	20.75	-0.60	5	1822
09:10:44	20.75	20.80	20.75	-0.60	1	1817
09:10:40	20.75	20.80	20.75	-0.60	1	1816
09:10:37	20.75	20.80	20.80	-0.55	1	1815
09:10:35	20.75	20.80	20.75	-0.60	1	1814
09:10:34	20.75	20.80	20.80	-0.55	1	1813
09:10:31	20.75	20.80	20.75	-0.60	1	1812
09:10:27	20.75	20.80	20.75	-0.60	1	1811
09:10:26	20.75	20.80	20.80	-0.55	1	1810
09:10:24	20.75	20.80	20.75	-0.60	1	1809
09:10:21	20.75	20.80	20.75	-0.60	1	1808
09:10:14	20.75	20.80	20.80	-0.55	1	1807
09:10:10	20.75	20.80	20.75	-0.60	1	1806
09:10:05	20.70	20.75	20.70	-0.65	1	1805
09:10:02	20.75	20.80	20.75	-0.60	4	1804
09:10:02	20.70	20.75	20.75	-0.60	5	1800
09:10:02	20.70	20.75	20.75	-0.60	1	1795
09:10:01	20.75	20.80	20.75	-0.60	21	1794
09:09:57	20.75	20.80	20.75	-0.60	1	1773
09:09:57	20.75	20.80	20.80	-0.55	1	1772
09:09:56	20.75	20.80	20.80	-0.55	1	1771
09:09:54	20.75	20.80	20.75	-0.60	1	1770
09:09:54	20.75	20.80	20.80	-0.55	10	1769
09:09:52	20.75	20.80	20.80	-0.55	1	1759
09:09:49	20.75	20.80	20.80	-0.55	2	1758
09:09:48	20.75	20.80	20.80	-0.55	1	1756
09:09:46	20.75	20.80	20.80	-0.55	1	1755
09:09:45	20.75	20.80	20.80	-0.55	1	1754
09:09:45	20.75	20.80	20.80	-0.55	1	1753
09:09:44	20.75	20.80	20.75	-0.60	1	1752
09:09:44	20.80	20.85	20.80	-0.55	22	1751
09:09:43	20.80	20.85	20.85	-0.50	1	1729
09:09:29	20.80	20.85	20.80	-0.55	2	1728
09:09:26	20.75	20.80	20.80	-0.55	9	1726
09:09:26	20.75	20.80	20.75	-0.60	1	1717
09:09:25	20.75	20.80	20.80	-0.55	5	1716
09:09:24	20.75	20.80	20.80	-0.55	2	1711
09:09:21	20.75	20.80	20.80	-0.55	1	1709
09:09:12	20.75	20.80	20.75	-0.60	1	1708
09:09:00	20.70	20.75	20.75	-0.60	11	1707
09:08:45	20.65	20.70	20.70	-0.65	40	1696
09:08:45	20.65	20.70	20.70	-0.65	10	1656
09:08:44	20.65	20.70	20.70	-0.65	2	1646
09:08:42	20.65	20.70	20.70	-0.65	3	1644
09:08:41	20.65	20.70	20.70	-0.65	8	1641
09:08:40	20.65	20.70	20.70	-0.65	1	1633
09:08:39	20.65	20.70	20.70	-0.65	2	1632
09:08:37	20.65	20.70	20.70	-0.65	1	1630
09:08:34	20.65	20.70	20.70	-0.65	2	1629
09:08:31	20.65	20.70	20.70	-0.65	1	1627
09:08:31	20.65	20.70	20.70	-0.65	6	1626
09:08:24	20.65	20.70	20.70	-0.65	3	1620
09:08:21	20.65	20.70	20.65	-0.70	1	1617
09:08:20	20.65	20.70	20.70	-0.65	1	1616
09:08:20	20.65	20.70	20.65	-0.70	2	1615
09:08:11	20.65	20.70	20.65	-0.70	2	1613
09:08:10	20.65	20.70	20.70	-0.65	1	1611
09:08:06	20.65	20.70	20.70	-0.65	1	1610
09:08:06	20.65	20.70	20.65	-0.70	2	1609
09:07:59	20.65	20.70	20.65	-0.70	5	1607
09:07:55	20.65	20.70	20.65	-0.70	1	1602
09:07:55	20.65	20.70	20.70	-0.65	2	1601
09:07:52	20.65	20.70	20.65	-0.70	1	1599
09:07:52	20.65	20.70	20.70	-0.65	1	1598
09:07:51	20.65	20.70	20.70	-0.65	2	1597
09:07:50	20.65	20.70	20.65	-0.70	1	1595
09:07:47	20.65	20.70	20.65	-0.70	1	1594
09:07:45	20.65	20.70	20.65	-0.70	1	1593
09:07:42	20.65	20.70	20.65	-0.70	1	1592
09:07:39	20.65	20.70	20.65	-0.70	1	1591
09:07:36	20.65	20.70	20.65	-0.70	1	1590
09:07:33	20.65	20.70	20.65	-0.70	1	1589
09:07:31	20.65	20.70	20.65	-0.70	1	1588
09:07:29	20.65	20.70	20.70	-0.65	2	1587
09:07:28	20.65	20.70	20.65	-0.70	1	1585
09:07:27	20.65	20.70	20.65	-0.70	1	1584
09:07:25	20.65	20.70	20.70	-0.65	1	1583
09:07:22	20.65	20.70	20.70	-0.65	2	1582
09:07:19	20.65	20.70	20.70	-0.65	1	1580
09:07:19	20.65	20.70	20.70	-0.65	1	1579
09:07:19	20.65	20.70	20.70	-0.65	1	1578
09:07:11	20.65	20.70	20.70	-0.65	1	1577
09:07:09	20.65	20.70	20.70	-0.65	10	1576
09:07:07	20.65	20.70	20.65	-0.70	1	1566
09:07:05	20.65	20.70	20.65	-0.70	1	1565
09:07:02	20.65	20.70	20.65	-0.70	1	1564
09:07:00	20.65	20.70	20.65	-0.70	4	1563
09:06:59	20.65	20.70	20.65	-0.70	1	1559
09:06:57	20.65	20.70	20.65	-0.70	1	1558
09:06:57	20.65	20.70	20.65	-0.70	1	1557
09:06:56	20.65	20.70	20.65	-0.70	1	1556
09:06:53	20.65	20.70	20.65	-0.70	1	1555
09:06:49	20.65	20.70	20.65	-0.70	1	1554
09:06:41	20.65	20.70	20.65	-0.70	1	1553
09:06:38	20.65	20.70	20.65	-0.70	1	1552
09:06:37	20.65	20.70	20.70	-0.65	1	1551
09:06:33	20.65	20.70	20.65	-0.70	1	1550
09:06:31	20.65	20.70	20.70	-0.65	1	1549
09:06:30	20.70	20.75	20.70	-0.65	15	1548
09:06:27	20.70	20.75	20.70	-0.65	1	1533
09:06:24	20.65	20.70	20.70	-0.65	21	1532
09:06:24	20.65	20.70	20.70	-0.65	1	1511
09:06:22	20.65	20.70	20.65	-0.70	4	1510
09:06:22	20.65	20.70	20.70	-0.65	1	1506
09:06:16	20.65	20.70	20.65	-0.70	10	1505
09:06:14	20.65	20.70	20.65	-0.70	2	1495
09:06:13	20.65	20.70	20.70	-0.65	1	1493
09:06:07	20.65	20.70	20.70	-0.65	2	1492
09:06:06	20.65	20.70	20.70	-0.65	1	1490
09:06:06	20.65	20.70	20.65	-0.70	10	1489
09:06:05	20.65	20.70	20.65	-0.70	1	1479
09:06:00	20.65	20.70	20.65	-0.70	1	1478
09:05:55	20.65	20.70	20.65	-0.70	1	1477
09:05:52	20.65	20.70	20.65	-0.70	1	1476
09:05:51	20.65	20.70	20.65	-0.70	1	1475
09:05:48	20.65	20.70	20.65	-0.70	1	1474
09:05:44	20.65	20.70	20.70	-0.65	1	1473
09:05:41	20.65	20.70	20.65	-0.70	18	1472
09:05:41	20.65	20.70	20.70	-0.65	5	1454
09:05:40	20.65	20.70	20.70	-0.65	10	1449
09:05:36	20.65	20.70	20.70	-0.65	5	1439
09:05:29	20.65	20.70	20.65	-0.70	10	1434
09:05:18	20.65	20.75	20.65	-0.70	1	1424
09:05:15	20.65	20.75	20.65	-0.70	1	1423
09:05:14	20.65	20.75	20.65	-0.70	1	1422
09:05:13	20.70	20.75	20.70	-0.65	1	1421
09:05:13	20.70	20.75	20.70	-0.65	1	1420
09:05:11	20.65	20.75	20.65	-0.70	1	1419
09:05:11	20.65	20.70	20.70	-0.65	2	1418
09:05:11	20.70	20.75	20.70	-0.65	3	1416
09:05:10	20.70	20.75	20.70	-0.65	2	1413
09:05:08	20.65	20.70	20.70	-0.65	2	1411
09:05:08	20.65	20.75	20.65	-0.70	1	1409
09:05:06	20.65	20.75	20.65	-0.70	1	1408
09:05:05	20.65	20.75	20.65	-0.70	1	1407
09:05:05	20.65	20.75	20.75	-0.60	2	1406
09:05:04	20.75	20.80	20.65	-0.70	3	1404
09:05:04	20.75	20.80	20.70	-0.65	44	1401
09:05:04	20.75	20.80	20.75	-0.60	3	1357
09:05:04	20.70	20.75	20.75	-0.60	17	1354
09:05:03	20.70	20.75	20.75	-0.60	1	1337
09:04:59	20.70	20.75	20.75	-0.60	5	1336
09:04:57	20.70	20.75	20.70	-0.65	1	1331
09:04:57	20.70	20.75	20.75	-0.60	1	1330
09:04:50	20.70	20.75	20.75	-0.60	5	1329
09:04:46	20.70	20.75	20.70	-0.65	10	1324
09:04:45	20.70	20.75	20.75	-0.60	1	1314
09:04:39	20.70	20.75	20.70	-0.65	1	1313
09:04:38	20.70	20.75	20.75	-0.60	2	1312
09:04:37	20.70	20.75	20.70	-0.65	1	1310
09:04:36	20.70	20.75	20.70	-0.65	1	1309
09:04:35	20.70	20.75	20.70	-0.65	1	1308
09:04:32	20.70	20.75	20.70	-0.65	1	1307
09:04:27	20.70	20.75	20.70	-0.65	1	1306
09:04:24	20.70	20.75	20.70	-0.65	4	1305
09:04:24	20.70	20.75	20.70	-0.65	1	1301
09:04:19	20.70	20.75	20.75	-0.60	1	1300
09:04:16	20.70	20.75	20.70	-0.65	1	1299
09:04:14	20.70	20.75	20.75	-0.60	1	1298
09:04:12	20.70	20.75	20.70	-0.65	2	1297
09:04:11	20.70	20.75	20.70	-0.65	2	1295
09:04:10	20.70	20.75	20.75	-0.60	10	1293
09:04:07	20.70	20.75	20.75	-0.60	1	1283
09:04:04	20.70	20.75	20.70	-0.65	2	1282
09:03:55	20.70	20.75	20.75	-0.60	2	1280
09:03:54	20.70	20.75	20.75	-0.60	1	1278
09:03:53	20.75	20.80	20.75	-0.60	7	1277
09:03:51	20.75	20.80	20.75	-0.60	10	1270
09:03:50	20.75	20.80	20.80	-0.55	1	1260
09:03:41	20.75	20.80	20.80	-0.55	1	1259
09:03:37	20.80	20.85	20.80	-0.55	5	1258
09:03:37	20.80	20.85	20.80	-0.55	1	1253
09:03:36	20.80	20.85	20.80	-0.55	2	1252
09:03:35	20.80	20.85	20.80	-0.55	1	1250
09:03:30	20.75	20.85	20.75	-0.60	1	1249
09:03:27	20.80	20.85	20.80	-0.55	1	1248
09:03:26	20.75	20.85	20.75	-0.60	2	1247
09:03:22	20.75	20.80	20.75	-0.60	3	1245
09:03:18	20.80	20.85	20.80	-0.55	4	1242
09:03:18	20.70	20.75	20.80	-0.55	36	1238
09:03:18	20.70	20.75	20.75	-0.60	9	1202
09:03:18	20.75	20.80	20.75	-0.60	6	1193
09:03:18	20.75	20.80	20.75	-0.60	5	1187
09:03:18	20.75	20.80	20.75	-0.60	1	1182
09:03:10	20.75	20.80	20.75	-0.60	3	1181
09:03:09	20.75	20.80	20.80	-0.55	2	1178
09:03:08	20.75	20.80	20.75	-0.60	4	1176
09:03:07	20.75	20.80	20.75	-0.60	1	1172
09:03:03	20.75	20.80	20.75	-0.60	1	1171
09:03:02	20.75	20.80	20.75	-0.60	15	1170
09:03:02	20.75	20.80	20.80	-0.55	2	1155
09:02:52	20.75	20.80	20.75	-0.60	2	1153
09:02:49	20.70	20.75	20.80	-0.55	9	1151
09:02:49	20.70	20.75	20.75	-0.60	3	1142
09:02:48	20.75	20.80	20.75	-0.60	3	1139
09:02:46	20.70	20.75	20.75	-0.60	35	1136
09:02:46	20.70	20.75	20.75	-0.60	2	1101
09:02:46	20.75	20.80	20.75	-0.60	28	1099
09:02:41	20.75	20.80	20.75	-0.60	1	1071
09:02:41	20.75	20.80	20.75	-0.60	1	1070
09:02:38	20.75	20.80	20.75	-0.60	1	1069
09:02:38	20.75	20.80	20.75	-0.60	2	1068
09:02:36	20.75	20.80	20.75	-0.60	1	1066
09:02:36	20.75	20.80	20.75	-0.60	1	1065
09:02:34	20.75	20.80	20.75	-0.60	1	1064
09:02:34	20.75	20.80	20.80	-0.55	5	1063
09:02:33	20.75	20.80	20.75	-0.60	3	1058
09:02:31	20.75	20.80	20.75	-0.60	2	1055
09:02:25	20.80	20.85	20.80	-0.55	9	1053
09:02:25	20.75	20.80	20.80	-0.55	11	1044
09:02:23	20.75	20.80	20.75	-0.60	1	1033
09:02:21	20.75	20.80	20.75	-0.60	1	1032
09:02:21	20.75	20.80	20.80	-0.55	4	1031
09:02:18	20.75	20.80	20.80	-0.55	6	1027
09:02:18	20.75	20.80	20.75	-0.60	1	1021
09:02:17	20.75	20.85	20.75	-0.60	2	1020
09:02:17	20.80	20.85	20.80	-0.55	11	1018
09:02:17	20.80	20.85	20.80	-0.55	13	1007
09:02:16	20.80	20.85	20.85	-0.50	5	994
09:02:13	20.80	20.85	20.80	-0.55	10	989
09:02:06	20.80	20.85	20.80	-0.55	1	979
09:02:05	20.80	20.85	20.80	-0.55	1	978
09:02:04	20.80	20.85	20.80	-0.55	15	977
09:02:03	20.80	20.85	20.85	-0.50	1	962
09:02:02	20.80	20.85	20.80	-0.55	1	961
09:02:02	20.80	20.85	20.80	-0.55	15	960
09:02:01	20.80	20.85	20.85	-0.50	1	945
09:02:01	20.80	20.85	20.85	-0.50	5	944
09:02:00	20.80	20.85	20.80	-0.55	1	939
09:02:00	20.80	20.85	20.80	-0.55	1	938
09:02:00	20.80	20.85	20.80	-0.55	1	937
09:02:00	20.80	20.85	20.80	-0.55	35	936
09:01:59	20.80	20.85	20.85	-0.50	25	901
09:01:57	20.80	20.85	20.85	-0.50	2	876
09:01:57	20.80	20.85	20.80	-0.55	2	874
09:01:56	20.80	20.85	20.85	-0.50	1	872
09:01:53	20.80	20.85	20.80	-0.55	2	871
09:01:49	20.80	20.85	20.85	-0.50	3	869
09:01:48	20.80	20.85	20.80	-0.55	1	866
09:01:47	20.80	20.85	20.80	-0.55	1	865
09:01:45	20.80	20.85	20.80	-0.55	10	864
09:01:39	20.80	20.85	20.80	-0.55	2	854
09:01:36	20.80	20.90	20.80	-0.55	15	852
09:01:35	20.80	20.85	20.85	-0.50	1	837
09:01:33	20.85	20.90	20.85	-0.50	72	836
09:01:33	20.85	20.90	20.85	-0.50	2	764
09:01:33	20.85	20.90	20.85	-0.50	17	762
09:01:33	20.85	20.90	20.85	-0.50	13	745
09:01:33	20.85	20.90	20.85	-0.50	4	732
09:01:33	20.85	20.90	20.85	-0.50	23	728
09:01:33	20.85	20.90	20.85	-0.50	79	705
09:01:33	20.85	20.90	20.85	-0.50	23	626
09:01:33	20.85	20.90	20.90	-0.45	1	603
09:01:30	20.85	20.90	20.90	-0.45	10	602
09:01:30	20.85	20.90	20.85	-0.50	1	592
09:01:28	20.85	20.90	20.85	-0.50	5	591
09:01:28	20.85	20.90	20.90	-0.45	1	586
09:01:26	20.90	20.95	20.90	-0.45	1	585
09:01:26	20.85	20.90	20.90	-0.45	2	584
09:01:22	20.90	20.95	20.90	-0.45	1	582
09:01:22	20.85	20.90	20.90	-0.45	9	581
09:01:18	20.85	20.90	20.85	-0.50	2	572
09:01:17	20.85	20.90	20.90	-0.45	1	570
09:01:17	20.85	20.90	20.85	-0.50	10	569
09:01:16	20.85	20.90	20.85	-0.50	1	559
09:01:13	20.85	20.90	20.85	-0.50	2	558
09:01:12	20.85	20.90	20.90	-0.45	1	556
09:01:11	20.85	20.90	20.85	-0.50	4	555
09:01:10	20.85	20.90	20.85	-0.50	11	551
09:01:09	20.90	20.95	20.90	-0.45	1	540
09:01:08	20.90	20.95	20.90	-0.45	1	539
09:01:08	20.85	20.90	20.90	-0.45	4	538
09:01:04	20.85	20.90	20.85	-0.50	3	534
09:01:00	20.85	20.90	20.85	-0.50	1	531
09:01:00	20.85	20.90	20.85	-0.50	13	530
09:00:58	20.85	20.90	20.90	-0.45	4	517
09:00:55	20.85	20.90	20.90	-0.45	1	513
09:00:54	20.85	20.95	20.85	-0.50	10	512
09:00:54	20.90	20.95	20.90	-0.45	14	502
09:00:52	20.90	20.95	20.90	-0.45	1	488
09:00:52	20.85	20.90	20.90	-0.45	5	487
09:00:51	20.85	20.90	20.90	-0.45	1	482
09:00:51	20.85	20.90	20.85	-0.50	5	481
09:00:50	20.85	20.90	20.90	-0.45	2	476
09:00:49	20.85	20.90	20.85	-0.50	1	474
09:00:46	20.85	20.95	20.85	-0.50	1	473
09:00:44	20.85	20.95	20.95	-0.40	2	472
09:00:42	20.85	20.95	20.95	-0.40	12	470
09:00:41	20.90	20.95	20.85	-0.50	5	458
09:00:41	20.90	20.95	20.90	-0.45	5	453
09:00:35	20.85	20.90	20.95	-0.40	9	448
09:00:35	20.85	20.90	20.90	-0.45	1	439
09:00:33	20.90	20.95	20.90	-0.45	8	438
09:00:33	20.85	20.90	20.90	-0.45	2	430
09:00:31	20.85	20.90	20.85	-0.50	5	428
09:00:30	20.85	20.90	20.90	-0.45	1	423
09:00:27	20.85	20.90	20.90	-0.45	1	422
09:00:23	20.80	20.90	20.90	-0.45	1	421
09:00:19	20.80	20.90	20.90	-0.45	2	420
09:00:18	20.85	20.90	20.80	-0.55	17	418
09:00:18	20.85	20.90	20.85	-0.50	1	401
09:00:18	20.80	20.90	20.90	-0.45	4	400
09:00:18	20.85	20.90	20.85	-0.50	2	396
09:00:18	20.85	20.90	20.85	-0.50	1	394
09:00:18	20.85	20.90	20.90	-0.45	16	393
09:00:18	20.85	20.90	20.85	-0.50	9	377
09:00:18	20.85	20.90	20.85	-0.50	6	368
09:00:18	20.85	20.90	20.85	-0.50	1	362
09:00:18	20.85	20.90	20.85	-0.50	1	361
09:00:18	20.90	20.95	20.90	-0.45	18	360
09:00:18	20.90	20.95	20.90	-0.45	6	342
09:00:18	20.90	20.95	20.90	-0.45	16	336
09:00:18	--	--	20.90	-0.45	320	320

　

其他人也逛...

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

Apple iPhone 17 Pro Max (256G)

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

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

KIRIN–生茶525ml(24入/箱)

App Store Card $ 6000 - 數位序號

OPPO A6x 5G (6G/128G)

Apple iPhone 18 Pro Max (512GB)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

MyCard 5000點虛擬點數卡

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

AirTag (2ND GENERATION) 4 PACK

臻鼎-KY攜手中央大學　培育高階...

三大法人賣超台股899.54億元

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧研調：光纖供給緊縮　成品現貨...
‧第一傳動10/21每股168元登興櫃...
‧巴(黎)車展中國品牌占3成　法國...

加密貨幣

比特幣BTC	81929.04	546.89	0.67%
以太幣ETH	2400.66	0.86	0.04%
瑞波幣XRP	1.30	0.01	0.58%
比特幣現金BCH	278.25	3.10	1.13%
萊特幣LTC	59.80	1.04	1.76%
卡達幣ADA	0.217609	0.00	-0.83%
波場幣TRX	0.330908	0.00	-0.76%
恆星幣XLM	0.176413	0.00	-0.25%

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。