最新[公告] 貿聯-KY:本公司部份資訊系統遭受網路安全事件說明熱門[公告] 沛爾生醫-創:公告本公司股票面額由「新台幣10元」變更為「新台幣0.5元」，公告期間：115年08月06日至115年11月05日。

更新報價

益　航 (2601) 航運業上市

7.45 ▲+0.06 +0.81% 1.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.06	13,407	7.44	15	7.45	29	8.03	8.03	7.38	7.39

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:16:59	7.45	7.46	7.45	+0.06	1	13442
10:16:55	7.45	7.46	7.45	+0.06	1	13441
10:16:35	7.45	7.46	7.45	+0.06	3	13440
10:16:26	7.44	7.45	7.45	+0.06	1	13437
10:16:24	7.44	7.45	7.45	+0.06	1	13436
10:16:21	7.44	7.45	7.45	+0.06	6	13435
10:16:21	7.44	7.45	7.45	+0.06	1	13429
10:16:21	7.44	7.45	7.45	+0.06	1	13428
10:16:11	7.44	7.45	7.45	+0.06	1	13427
10:16:09	7.44	7.45	7.45	+0.06	3	13426
10:16:08	7.44	7.45	7.45	+0.06	1	13423
10:16:07	7.44	7.45	7.45	+0.06	1	13422
10:16:03	7.44	7.45	7.45	+0.06	4	13421
10:16:01	7.44	7.45	7.45	+0.06	10	13417
10:15:53	7.44	7.45	7.45	+0.06	2	13407
10:15:45	7.44	7.45	7.45	+0.06	3	13405
10:15:45	7.44	7.45	7.45	+0.06	3	13402
10:15:40	7.44	7.45	7.45	+0.06	2	13399
10:15:36	7.44	7.45	7.45	+0.06	1	13397
10:15:36	7.44	7.45	7.45	+0.06	10	13396
10:15:33	7.44	7.45	7.45	+0.06	3	13386
10:15:33	7.44	7.45	7.45	+0.06	1	13383
10:15:29	7.44	7.45	7.45	+0.06	5	13382
10:15:27	7.44	7.45	7.45	+0.06	2	13377
10:15:12	7.44	7.45	7.45	+0.06	3	13375
10:15:10	7.44	7.45	7.45	+0.06	1	13372
10:15:09	7.44	7.45	7.45	+0.06	3	13371
10:15:01	7.44	7.45	7.45	+0.06	2	13368
10:14:42	7.44	7.45	7.44	+0.05	5	13366
10:14:40	7.44	7.45	7.45	+0.06	3	13361
10:14:40	7.44	7.45	7.45	+0.06	3	13358
10:14:33	7.43	7.45	7.45	+0.06	3	13355
10:14:24	7.43	7.44	7.44	+0.05	1	13352
10:14:20	7.43	7.44	7.44	+0.05	2	13351
10:14:15	7.43	7.44	7.44	+0.05	2	13349
10:14:13	7.43	7.45	7.45	+0.06	1	13347
10:14:06	7.43	7.45	7.45	+0.06	2	13346
10:13:59	7.43	7.45	7.45	+0.06	2	13344
10:13:57	7.43	7.44	7.44	+0.05	2	13342
10:13:52	7.44	7.45	7.44	+0.05	1	13340
10:13:34	7.44	7.45	7.44	+0.05	1	13339
10:13:25	7.43	7.44	7.44	+0.05	10	13338
10:13:09	7.43	7.44	7.43	+0.04	2	13328
10:13:09	7.43	7.44	7.44	+0.05	3	13326
10:12:02	7.43	7.44	7.44	+0.05	4	13323
10:11:30	7.42	7.45	7.42	+0.03	3	13319
10:11:10	7.41	7.42	7.42	+0.03	20	13316
10:11:01	7.41	7.42	7.42	+0.03	2	13296
10:10:39	7.44	7.45	7.42	+0.03	17	13294
10:10:39	7.44	7.45	7.43	+0.04	3	13277
10:10:39	7.44	7.45	7.44	+0.05	2	13274
10:10:12	7.43	7.44	7.44	+0.05	10	13272
10:10:01	7.43	7.44	7.43	+0.04	1	13262
10:09:54	7.43	7.44	7.43	+0.04	1	13261
10:09:31	7.43	7.44	7.43	+0.04	1	13260
10:09:21	7.43	7.44	7.43	+0.04	20	13259
10:09:20	7.43	7.44	7.44	+0.05	3	13239
10:09:06	7.43	7.44	7.44	+0.05	10	13236
10:09:00	7.43	7.44	7.44	+0.05	1	13226
10:08:49	7.43	7.44	7.43	+0.04	1	13225
10:08:49	7.43	7.44	7.44	+0.05	1	13224
10:08:44	7.43	7.44	7.44	+0.05	5	13223
10:08:39	7.43	7.44	7.43	+0.04	5	13218
10:08:10	7.44	7.45	7.43	+0.04	2	13213
10:08:10	7.44	7.45	7.44	+0.05	8	13211
10:08:07	7.44	7.45	7.45	+0.06	8	13203
10:08:01	7.44	7.45	7.44	+0.05	1	13195
10:08:00	7.44	7.45	7.45	+0.06	2	13194
10:07:49	7.44	7.45	7.44	+0.05	1	13192
10:07:46	7.44	7.45	7.44	+0.05	1	13191
10:07:44	7.44	7.45	7.44	+0.05	5	13190
10:07:38	7.44	7.45	7.44	+0.05	1	13185
10:07:30	7.43	7.44	7.44	+0.05	7	13184
10:07:20	7.43	7.44	7.44	+0.05	25	13177
10:07:18	7.43	7.44	7.44	+0.05	2	13152
10:07:06	7.42	7.43	7.43	+0.04	1	13150
10:07:05	7.42	7.43	7.43	+0.04	2	13149
10:07:05	7.42	7.43	7.43	+0.04	1	13147
10:06:57	7.42	7.43	7.42	+0.03	1	13146
10:06:53	7.42	7.43	7.43	+0.04	3	13145
10:06:44	7.40	7.41	7.41	+0.02	11	13142
10:06:44	7.40	7.41	7.41	+0.02	3	13131
10:06:39	7.40	7.41	7.41	+0.02	3	13128
10:06:39	7.43	7.44	7.41	+0.02	2	13125
10:06:39	7.43	7.44	7.43	+0.04	1	13123
10:06:37	7.41	7.42	7.42	+0.03	9	13122
10:06:37	7.43	7.44	7.42	+0.03	7	13113
10:06:37	7.43	7.44	7.43	+0.04	34	13106
10:06:36	7.43	7.44	7.44	+0.05	6	13072
10:06:28	7.43	7.44	7.43	+0.04	4	13066
10:06:19	7.43	7.44	7.43	+0.04	1	13062
10:06:03	7.42	7.43	7.43	+0.04	23	13061
10:06:03	7.42	7.43	7.43	+0.04	3	13038
10:06:03	7.42	7.43	7.43	+0.04	1	13035
10:05:58	7.42	7.43	7.43	+0.04	1	13034
10:05:56	7.42	7.43	7.43	+0.04	1	13033
10:05:55	7.42	7.43	7.43	+0.04	5	13032
10:05:54	7.42	7.43	7.43	+0.04	5	13027
10:05:46	7.42	7.43	7.43	+0.04	2	13022
10:05:42	7.41	7.43	7.41	+0.02	1	13020
10:05:32	7.42	7.43	7.42	+0.03	2	13019
10:05:30	7.42	7.43	7.43	+0.04	1	13017
10:05:28	7.42	7.43	7.42	+0.03	5	13016
10:05:24	7.42	7.43	7.43	+0.04	1	13011
10:05:18	7.42	7.43	7.43	+0.04	2	13010
10:05:16	7.42	7.43	7.42	+0.03	5	13008
10:05:06	7.42	7.43	7.42	+0.03	1	13003
10:05:03	7.42	7.43	7.42	+0.03	1	13002
10:05:01	7.42	7.43	7.42	+0.03	2	13001
10:05:00	7.42	7.43	7.42	+0.03	1	12999
10:04:47	7.41	7.42	7.42	+0.03	10	12998
10:04:45	7.41	7.44	7.41	+0.02	2	12988
10:04:44	7.41	7.43	7.44	+0.05	1	12986
10:04:44	7.41	7.43	7.43	+0.04	5	12985
10:04:34	7.40	7.43	7.40	+0.01	2	12980
10:04:29	7.40	7.43	7.40	+0.01	50	12978
10:04:01	7.40	7.45	7.39	0	3	12928
10:04:01	7.40	7.45	7.40	+0.01	2	12925
10:04:00	7.39	7.40	7.40	+0.01	1	12923
10:04:00	7.39	7.40	7.40	+0.01	1	12922
10:03:46	7.39	7.50	7.39	0	1	12921
10:03:41	7.37	7.38	7.38	-0.01	5	12920
10:03:41	7.39	7.50	7.38	-0.01	3	12915
10:03:41	7.39	7.50	7.39	0	1	12912
10:03:36	7.38	7.39	7.39	0	8	12911
10:03:36	7.37	7.38	7.38	-0.01	80	12903
10:03:35	7.38	7.39	7.38	-0.01	20	12823
10:03:25	7.38	7.39	7.38	-0.01	5	12803
10:03:16	7.37	7.38	7.38	-0.01	18	12798
10:03:16	7.38	7.39	7.38	-0.01	17	12780
10:03:16	7.38	7.39	7.39	0	1	12763
10:03:11	7.38	7.39	7.39	0	3	12762
10:03:09	7.38	7.39	7.39	0	1	12759
10:03:09	7.38	7.39	7.39	0	2	12758
10:03:03	7.38	7.39	7.39	0	1	12756
10:03:01	7.50	7.52	7.50	+0.11	1	12755
10:03:01	7.38	7.39	7.39	0	313	12754
10:03:01	7.38	7.39	7.38	-0.01	5	12441
10:03:00	7.39	7.52	7.39	0	188	12436
10:03:00	7.50	7.52	7.39	0	172	12248
10:03:00	7.50	7.52	7.40	+0.01	171	12076
10:03:00	7.50	7.52	7.41	+0.02	46	11905
10:03:00	7.50	7.52	7.42	+0.03	38	11859
10:03:00	7.50	7.52	7.43	+0.04	11	11821
10:03:00	7.50	7.52	7.44	+0.05	9	11810
10:03:00	7.50	7.52	7.45	+0.06	43	11801
10:03:00	7.50	7.52	7.46	+0.07	4	11758
10:03:00	7.50	7.52	7.47	+0.08	1	11754
10:03:00	7.50	7.52	7.50	+0.11	4	11753
10:02:50	7.50	7.51	7.50	+0.11	1	11749
10:02:46	7.46	7.51	7.46	+0.07	2	11748
10:02:41	7.46	7.52	7.46	+0.07	5	11746
10:02:31	7.46	7.52	7.46	+0.07	5	11741
10:02:27	7.48	7.52	7.46	+0.07	3	11736
10:02:27	7.48	7.52	7.47	+0.08	26	11733
10:02:27	7.48	7.52	7.48	+0.09	1	11707
10:02:21	7.50	7.52	7.48	+0.09	4	11706
10:02:21	7.50	7.52	7.50	+0.11	1	11702
10:02:19	7.50	7.52	7.50	+0.11	3	11701
10:02:19	7.50	7.52	7.52	+0.13	1	11698
10:02:08	7.50	7.51	7.52	+0.13	17	11697
10:02:08	7.50	7.51	7.51	+0.12	13	11680
10:01:58	7.50	7.51	7.50	+0.11	3	11667
10:01:48	7.48	7.50	7.50	+0.11	6	11664
10:01:40	7.47	7.48	7.50	+0.11	8	11658
10:01:40	7.47	7.48	7.49	+0.10	1	11650
10:01:40	7.47	7.48	7.48	+0.09	1	11649
10:01:39	7.47	7.48	7.47	+0.08	10	11648
10:01:32	7.47	7.48	7.48	+0.09	1	11638
10:01:22	7.47	7.48	7.48	+0.09	1	11637
10:01:20	7.47	7.48	7.47	+0.08	1	11636
10:01:14	7.47	7.48	7.48	+0.09	1	11635
10:01:12	7.47	7.48	7.47	+0.08	2	11634
10:01:10	7.47	7.48	7.48	+0.09	1	11632
10:00:57	7.47	7.48	7.48	+0.09	2	11631
10:00:56	7.47	7.48	7.48	+0.09	1	11629
10:00:50	7.48	7.50	7.48	+0.09	13	11628
10:00:44	7.48	7.50	7.48	+0.09	1	11615
10:00:26	7.49	7.50	7.48	+0.09	16	11614
10:00:26	7.49	7.50	7.49	+0.10	4	11598
10:00:20	7.49	7.50	7.49	+0.10	5	11594
10:00:04	7.49	7.50	7.49	+0.10	1	11589
09:59:56	7.50	7.51	7.50	+0.11	1	11588
09:59:49	7.50	7.51	7.49	+0.10	1	11587
09:59:49	7.50	7.51	7.50	+0.11	1	11586
09:59:48	7.50	7.51	7.50	+0.11	1	11585
09:59:47	7.50	7.51	7.50	+0.11	2	11584
09:59:45	7.50	7.51	7.50	+0.11	9	11582
09:59:33	7.50	7.51	7.51	+0.12	1	11573
09:59:19	7.51	7.52	7.51	+0.12	1	11572
09:59:18	7.51	7.52	7.51	+0.12	2	11571
09:59:16	7.51	7.52	7.50	+0.11	2	11569
09:59:16	7.51	7.52	7.51	+0.12	6	11567
09:59:15	7.51	7.52	7.51	+0.12	2	11561
09:59:15	7.51	7.52	7.52	+0.13	1	11559
09:59:14	7.51	7.52	7.51	+0.12	11	11558
09:59:04	7.50	7.51	7.51	+0.12	1	11547
09:58:53	7.50	7.52	7.50	+0.11	2	11546
09:58:43	7.49	7.50	7.52	+0.13	5	11544
09:58:43	7.49	7.50	7.51	+0.12	5	11539
09:58:43	7.49	7.50	7.50	+0.11	10	11534
09:58:39	7.49	7.50	7.50	+0.11	1	11524
09:58:37	7.50	7.52	7.50	+0.11	1	11523
09:58:34	7.50	7.52	7.50	+0.11	1	11522
09:58:19	7.51	7.52	7.50	+0.11	264	11521
09:58:19	7.51	7.52	7.51	+0.12	48	11257
09:58:18	7.52	7.53	7.52	+0.13	7	11209
09:58:18	7.52	7.53	7.52	+0.13	1	11202
09:58:15	7.52	7.53	7.52	+0.13	5	11201
09:58:03	7.52	7.55	7.52	+0.13	1	11196
09:58:03	7.52	7.54	7.54	+0.15	1	11195
09:57:55	7.53	7.55	7.53	+0.14	1	11194
09:57:51	7.52	7.55	7.55	+0.16	1	11193
09:57:46	7.53	7.55	7.53	+0.14	1	11192
09:57:45	7.53	7.55	7.55	+0.16	2	11191
09:57:38	7.52	7.55	7.55	+0.16	1	11189
09:57:34	7.55	7.59	7.52	+0.13	4	11188
09:57:34	7.55	7.59	7.53	+0.14	5	11184
09:57:34	7.55	7.59	7.55	+0.16	5	11179
09:57:34	7.53	7.54	7.54	+0.15	5	11174
09:57:32	7.54	7.59	7.54	+0.15	45	11169
09:57:29	7.55	7.59	7.55	+0.16	14	11124
09:57:29	7.56	7.59	7.56	+0.17	69	11110
09:57:22	7.57	7.59	7.57	+0.18	1	11041
09:57:15	7.56	7.59	7.59	+0.20	2	11040
09:57:06	7.57	7.59	7.56	+0.17	2	11038
09:57:06	7.57	7.59	7.57	+0.18	1	11036
09:57:05	7.58	7.59	7.58	+0.19	10	11035
09:56:56	7.58	7.59	7.59	+0.20	1	11025
09:56:48	7.56	7.59	7.59	+0.20	5	11024
09:56:40	7.58	7.59	7.58	+0.19	7	11019
09:56:31	7.59	7.60	7.59	+0.20	2	11012
09:56:15	7.58	7.60	7.60	+0.21	1	11010
09:56:11	7.58	7.60	7.58	+0.19	2	11009
09:56:11	7.58	7.60	7.58	+0.19	1	11007
09:56:11	7.58	7.60	7.60	+0.21	1	11006
09:56:09	7.58	7.59	7.59	+0.20	1	11005
09:56:08	7.58	7.60	7.58	+0.19	2	11004
09:56:08	7.58	7.60	7.58	+0.19	4	11002
09:55:53	7.56	7.58	7.58	+0.19	4	10998
09:55:49	7.56	7.58	7.58	+0.19	1	10994
09:55:49	7.57	7.58	7.56	+0.17	1	10993
09:55:49	7.57	7.58	7.57	+0.18	1	10992
09:55:42	7.57	7.58	7.58	+0.19	8	10991
09:55:37	7.57	7.58	7.58	+0.19	1	10983
09:55:35	7.60	7.61	7.58	+0.19	31	10982
09:55:35	7.60	7.61	7.59	+0.20	61	10951
09:55:35	7.60	7.61	7.60	+0.21	2	10890
09:55:32	7.59	7.61	7.59	+0.20	10	10888
09:55:31	7.59	7.61	7.61	+0.22	1	10878
09:55:30	7.60	7.61	7.60	+0.21	1	10877
09:55:30	7.60	7.61	7.60	+0.21	1	10876
09:55:18	7.59	7.61	7.61	+0.22	1	10875
09:55:18	7.61	7.62	7.61	+0.22	1	10874
09:55:10	7.61	7.62	7.61	+0.22	4	10873
09:55:10	7.59	7.61	7.61	+0.22	6	10869
09:55:05	7.59	7.61	7.61	+0.22	1	10863
09:55:04	7.60	7.61	7.60	+0.21	26	10862
09:54:59	7.61	7.62	7.61	+0.22	11	10836
09:54:58	7.61	7.62	7.61	+0.22	1	10825
09:54:55	7.61	7.62	7.62	+0.23	2	10824
09:54:48	7.61	7.62	7.62	+0.23	1	10822
09:54:48	7.62	7.63	7.62	+0.23	16	10821
09:54:37	7.62	7.63	7.62	+0.23	1	10805
09:54:24	7.61	7.62	7.62	+0.23	6	10804
09:54:19	7.61	7.62	7.62	+0.23	1	10798
09:54:15	7.61	7.62	7.62	+0.23	1	10797
09:54:06	7.61	7.62	7.62	+0.23	10	10796
09:54:04	7.61	7.62	7.62	+0.23	1	10786
09:54:03	7.61	7.62	7.62	+0.23	1	10785
09:53:51	7.61	7.62	7.62	+0.23	1	10784
09:53:45	7.61	7.62	7.61	+0.22	2	10783
09:53:24	7.62	7.63	7.62	+0.23	2	10781
09:53:20	7.62	7.63	7.63	+0.24	30	10779
09:53:14	7.62	7.63	7.62	+0.23	3	10749
09:53:14	7.62	7.63	7.63	+0.24	1	10746
09:53:04	7.62	7.63	7.63	+0.24	10	10745
09:53:00	7.62	7.63	7.63	+0.24	1	10735
09:52:55	7.62	7.63	7.63	+0.24	10	10734
09:52:33	7.61	7.62	7.62	+0.23	1	10724
09:52:27	7.61	7.63	7.63	+0.24	1	10723
09:52:25	7.61	7.62	7.61	+0.22	1	10722
09:52:24	7.61	7.62	7.62	+0.23	15	10721
09:52:23	7.61	7.62	7.62	+0.23	1	10706
09:52:22	7.61	7.62	7.62	+0.23	10	10705
09:52:21	7.61	7.62	7.62	+0.23	5	10695
09:52:18	7.61	7.62	7.62	+0.23	3	10690
09:52:15	7.61	7.62	7.62	+0.23	2	10687
09:52:14	7.61	7.62	7.62	+0.23	5	10685
09:51:58	7.61	7.62	7.62	+0.23	1	10680
09:51:38	7.59	7.62	7.62	+0.23	10	10679
09:51:35	7.59	7.61	7.61	+0.22	1	10669
09:51:26	7.59	7.60	7.61	+0.22	39	10668
09:51:26	7.59	7.60	7.60	+0.21	4	10629
09:51:19	7.59	7.60	7.60	+0.21	5	10625
09:51:06	7.58	7.59	7.60	+0.21	18	10620
09:51:06	7.58	7.59	7.59	+0.20	42	10602
09:50:42	7.58	7.59	7.59	+0.20	1	10560
09:50:14	7.58	7.59	7.58	+0.19	4	10559
09:49:52	7.58	7.59	7.58	+0.19	2	10555
09:49:19	7.56	7.58	7.58	+0.19	4	10553
09:49:17	7.57	7.58	7.57	+0.18	1	10549
09:48:25	7.56	7.57	7.58	+0.19	2	10548
09:48:25	7.56	7.57	7.57	+0.18	1	10546
09:47:59	7.56	7.57	7.56	+0.17	1	10545
09:47:58	7.56	7.57	7.56	+0.17	2	10544
09:47:51	7.56	7.58	7.56	+0.17	10	10542
09:47:28	7.54	7.56	7.56	+0.17	1	10532
09:47:26	7.56	7.58	7.56	+0.17	6	10531
09:47:26	7.54	7.56	7.56	+0.17	4	10525
09:47:19	7.54	7.56	7.56	+0.17	3	10521
09:47:18	7.54	7.56	7.54	+0.15	5	10518
09:47:17	7.54	7.56	7.56	+0.17	1	10513
09:47:08	7.54	7.56	7.56	+0.17	1	10512
09:46:58	7.54	7.56	7.54	+0.15	1	10511
09:46:50	7.54	7.55	7.56	+0.17	9	10510
09:46:50	7.54	7.55	7.55	+0.16	1	10501
09:46:32	7.54	7.56	7.54	+0.15	1	10500
09:46:05	7.54	7.56	7.54	+0.15	1	10499
09:46:02	7.54	7.56	7.54	+0.15	1	10498
09:45:51	7.54	7.56	7.54	+0.15	5	10497
09:45:49	7.54	7.56	7.54	+0.15	3	10492
09:45:25	7.54	7.56	7.54	+0.15	1	10489
09:45:13	7.54	7.56	7.54	+0.15	6	10488
09:45:12	7.54	7.55	7.55	+0.16	3	10482
09:45:12	7.54	7.55	7.55	+0.16	5	10479
09:45:12	7.54	7.55	7.55	+0.16	1	10474
09:45:08	7.54	7.55	7.54	+0.15	1	10473
09:44:43	7.54	7.55	7.54	+0.15	2	10472
09:44:41	7.54	7.55	7.55	+0.16	1	10470
09:44:32	7.54	7.55	7.54	+0.15	1	10469
09:44:25	7.54	7.55	7.54	+0.15	2	10468
09:44:04	7.53	7.54	7.54	+0.15	1	10466
09:44:03	7.53	7.54	7.54	+0.15	2	10465
09:43:57	7.52	7.53	7.53	+0.14	7	10463
09:43:56	7.52	7.53	7.53	+0.14	1	10456
09:43:48	7.52	7.53	7.53	+0.14	1	10455
09:43:33	7.53	7.54	7.53	+0.14	1	10454
09:43:10	7.52	7.54	7.52	+0.13	3	10453
09:43:02	7.52	7.54	7.54	+0.15	2	10450
09:42:59	7.53	7.54	7.52	+0.13	5	10448
09:42:59	7.53	7.54	7.53	+0.14	5	10443
09:42:53	7.53	7.54	7.53	+0.14	1	10438
09:42:42	7.53	7.54	7.53	+0.14	1	10437
09:42:23	7.53	7.54	7.53	+0.14	2	10436
09:42:16	7.53	7.54	7.53	+0.14	2	10434
09:42:15	7.53	7.54	7.53	+0.14	1	10432
09:42:05	7.54	7.60	7.54	+0.15	9	10431
09:42:01	7.54	7.60	7.54	+0.15	2	10422
09:41:49	7.58	7.60	7.54	+0.15	28	10420
09:41:49	7.58	7.60	7.58	+0.19	2	10392
09:41:33	7.54	7.60	7.54	+0.15	9	10390
09:41:33	7.57	7.60	7.54	+0.15	4	10381
09:41:33	7.57	7.60	7.55	+0.16	65	10377
09:41:33	7.57	7.60	7.56	+0.17	23	10312
09:41:33	7.57	7.60	7.57	+0.18	8	10289
09:41:12	7.58	7.60	7.58	+0.19	15	10281
09:41:12	7.58	7.60	7.58	+0.19	1	10266
09:41:01	7.58	7.59	7.60	+0.21	1	10265
09:41:01	7.58	7.59	7.59	+0.20	1	10264
09:40:48	7.57	7.58	7.58	+0.19	3	10263
09:40:39	7.57	7.58	7.58	+0.19	2	10260
09:40:34	7.57	7.58	7.57	+0.18	2	10258
09:40:28	7.57	7.58	7.58	+0.19	1	10256
09:40:14	7.58	7.60	7.58	+0.19	12	10255
09:39:56	7.57	7.58	7.58	+0.19	1	10243
09:39:43	7.58	7.60	7.58	+0.19	3	10242
09:39:36	7.58	7.60	7.60	+0.21	1	10239
09:39:36	7.58	7.59	7.60	+0.21	9	10238
09:39:36	7.58	7.59	7.59	+0.20	1	10229
09:39:23	7.58	7.60	7.60	+0.21	3	10228
09:39:19	7.58	7.60	7.60	+0.21	1	10225
09:39:19	7.58	7.60	7.60	+0.21	1	10224
09:39:18	7.62	7.63	7.60	+0.21	19	10223
09:39:18	7.62	7.63	7.61	+0.22	5	10204
09:39:18	7.62	7.63	7.62	+0.23	124	10199
09:39:17	7.62	7.63	7.62	+0.23	1	10075
09:38:32	7.62	7.65	7.62	+0.23	18	10074
09:38:32	7.62	7.65	7.62	+0.23	1	10056
09:38:28	7.62	7.65	7.62	+0.23	10	10055
09:38:27	7.62	7.65	7.62	+0.23	2	10045
09:38:03	7.65	7.66	7.65	+0.26	10	10043
09:37:55	7.62	7.66	7.62	+0.23	11	10033
09:37:51	7.62	7.66	7.66	+0.27	1	10022
09:37:26	7.61	7.66	7.66	+0.27	1	10021
09:37:18	7.62	7.66	7.62	+0.23	1	10020
09:37:17	7.62	7.66	7.66	+0.27	10	10019
09:37:11	7.64	7.66	7.64	+0.25	3	10009
09:37:01	7.64	7.66	7.64	+0.25	2	10006
09:37:00	7.61	7.65	7.66	+0.27	5	10004
09:37:00	7.61	7.65	7.65	+0.26	5	9999
09:36:28	7.61	7.66	7.66	+0.27	1	9994
09:36:27	7.63	7.66	7.63	+0.24	4	9993
09:36:05	7.66	7.67	7.66	+0.27	1	9989
09:36:05	7.63	7.66	7.66	+0.27	1	9988
09:36:02	7.64	7.66	7.64	+0.25	3	9987
09:36:02	7.66	7.67	7.66	+0.27	2	9984
09:35:56	7.66	7.67	7.66	+0.27	8	9982
09:35:56	7.63	7.66	7.66	+0.27	2	9974
09:35:49	7.63	7.67	7.67	+0.28	4	9972
09:35:40	7.61	7.66	7.66	+0.27	1	9968
09:35:35	7.64	7.66	7.64	+0.25	1	9967
09:35:26	7.66	7.67	7.66	+0.27	10	9966
09:35:20	7.66	7.67	7.66	+0.27	1	9956
09:35:16	7.60	7.68	7.68	+0.29	2	9955
09:35:13	7.67	7.68	7.67	+0.28	1	9953
09:35:00	7.60	7.69	7.69	+0.30	2	9952
09:34:56	7.68	7.69	7.68	+0.29	4	9950
09:34:54	7.68	7.69	7.68	+0.29	1	9946
09:34:54	7.68	7.69	7.69	+0.30	1	9945
09:34:51	7.60	7.69	7.60	+0.21	9	9944
09:34:50	7.68	7.69	7.68	+0.29	1	9935
09:34:42	7.68	7.69	7.68	+0.29	8	9934
09:34:42	7.60	7.67	7.68	+0.29	1	9926
09:34:42	7.60	7.67	7.67	+0.28	1	9925
09:34:20	7.60	7.67	7.68	+0.29	34	9924
09:34:20	7.60	7.67	7.67	+0.28	16	9890
09:34:14	7.66	7.67	7.66	+0.27	3	9874
09:34:05	7.56	7.67	7.67	+0.28	1	9871
09:33:56	7.56	7.67	7.67	+0.28	1	9870
09:33:49	7.56	7.68	7.56	+0.17	1	9869
09:33:46	7.60	7.68	7.56	+0.17	1	9868
09:33:46	7.60	7.68	7.57	+0.18	1	9867
09:33:46	7.60	7.68	7.58	+0.19	1	9866
09:33:46	7.60	7.68	7.60	+0.21	12	9865
09:33:45	7.66	7.68	7.66	+0.27	1	9853
09:33:42	7.60	7.68	7.68	+0.29	1	9852
09:33:40	7.60	7.68	7.60	+0.21	3	9851
09:33:29	7.56	7.64	7.68	+0.29	36	9848
09:33:29	7.56	7.64	7.67	+0.28	5	9812
09:33:29	7.56	7.64	7.66	+0.27	54	9807
09:33:29	7.56	7.64	7.65	+0.26	4	9753
09:33:29	7.56	7.64	7.64	+0.25	1	9749
09:33:26	7.60	7.64	7.60	+0.21	1	9748
09:33:24	7.56	7.63	7.56	+0.17	5	9747
09:33:24	7.56	7.58	7.63	+0.24	2	9742
09:33:24	7.56	7.58	7.58	+0.19	3	9740
09:33:19	7.57	7.58	7.57	+0.18	4	9737
09:33:17	7.58	7.62	7.58	+0.19	38	9733
09:33:13	7.58	7.62	7.58	+0.19	8	9695
09:33:11	7.58	7.62	7.58	+0.19	1	9687
09:33:11	7.59	7.62	7.59	+0.20	2	9686
09:33:11	7.60	7.62	7.60	+0.21	1	9684
09:33:11	7.60	7.62	7.60	+0.21	1	9683
09:33:04	7.60	7.62	7.60	+0.21	1	9682
09:33:04	7.60	7.62	7.60	+0.21	31	9681
09:33:04	7.60	7.62	7.60	+0.21	34	9650
09:33:04	7.61	7.62	7.61	+0.22	6	9616
09:33:02	7.61	7.65	7.65	+0.26	1	9610
09:32:56	7.62	7.65	7.62	+0.23	29	9609
09:32:56	7.63	7.65	7.63	+0.24	9	9580
09:32:56	7.64	7.65	7.64	+0.25	43	9571
09:32:50	7.64	7.65	7.65	+0.26	1	9528
09:32:32	7.64	7.65	7.65	+0.26	1	9527
09:32:19	7.64	7.65	7.64	+0.25	2	9526
09:32:17	7.64	7.65	7.65	+0.26	3	9524
09:32:14	7.64	7.65	7.65	+0.26	1	9521
09:32:13	7.64	7.65	7.65	+0.26	1	9520
09:32:10	7.65	7.69	7.65	+0.26	1	9519
09:32:03	7.65	7.68	7.69	+0.30	2	9518
09:32:03	7.65	7.68	7.68	+0.29	3	9516
09:31:44	7.65	7.68	7.65	+0.26	1	9513
09:31:44	7.65	7.68	7.65	+0.26	1	9512
09:31:36	7.64	7.68	7.64	+0.25	1	9511
09:31:33	7.64	7.68	7.68	+0.29	2	9510
09:31:25	7.69	7.70	7.69	+0.30	2	9508
09:31:25	7.69	7.70	7.70	+0.31	1	9506
09:31:23	7.69	7.70	7.69	+0.30	1	9505
09:31:23	7.64	7.68	7.68	+0.29	1	9504
09:31:20	7.69	7.70	7.69	+0.30	1	9503
09:31:15	7.64	7.67	7.68	+0.29	1	9502
09:31:15	7.64	7.67	7.67	+0.28	4	9501
09:31:05	7.64	7.67	7.64	+0.25	9	9497
09:31:05	7.65	7.67	7.65	+0.26	141	9488
09:31:04	7.65	7.68	7.65	+0.26	9	9347
09:31:04	7.66	7.68	7.66	+0.27	49	9338
09:31:04	7.67	7.68	7.67	+0.28	4	9289
09:31:04	7.67	7.68	7.67	+0.28	4	9285
09:30:59	7.69	7.70	7.69	+0.30	3	9281
09:30:54	7.69	7.70	7.69	+0.30	3	9278
09:30:53	7.67	7.70	7.70	+0.31	1	9275
09:30:46	7.68	7.70	7.70	+0.31	1	9274
09:30:35	7.68	7.70	7.70	+0.31	3	9273
09:30:31	7.66	7.68	7.70	+0.31	2	9270
09:30:31	7.66	7.68	7.68	+0.29	3	9268
09:30:28	7.66	7.68	7.68	+0.29	1	9265
09:30:26	7.68	7.70	7.68	+0.29	1	9264
09:30:26	7.67	7.70	7.67	+0.28	4	9263
09:30:16	7.67	7.71	7.67	+0.28	10	9259
09:30:16	7.68	7.71	7.68	+0.29	1	9249
09:30:16	7.68	7.71	7.68	+0.29	1	9248
09:30:11	7.68	7.71	7.68	+0.29	1	9247
09:30:08	7.67	7.68	7.68	+0.29	4	9246
09:29:44	7.66	7.69	7.66	+0.27	1	9242
09:29:40	7.66	7.69	7.69	+0.30	2	9241
09:29:36	7.66	7.69	7.66	+0.27	10	9239
09:29:36	7.68	7.69	7.68	+0.29	5	9229
09:29:26	7.68	7.69	7.69	+0.30	3	9224
09:29:25	7.68	7.70	7.71	+0.32	15	9221
09:29:25	7.68	7.70	7.70	+0.31	1	9206
09:29:24	7.70	7.71	7.70	+0.31	2	9205
09:29:20	7.70	7.71	7.70	+0.31	7	9203
09:29:12	7.70	7.71	7.71	+0.32	3	9196
09:29:07	7.70	7.71	7.71	+0.32	1	9193
09:29:04	7.70	7.71	7.71	+0.32	3	9192
09:29:03	7.66	7.71	7.66	+0.27	1	9189
09:29:01	7.66	7.71	7.71	+0.32	10	9188
09:29:00	7.70	7.71	7.70	+0.31	1	9178
09:28:47	7.65	7.70	7.71	+0.32	3	9177
09:28:47	7.65	7.70	7.70	+0.31	1	9174
09:28:41	7.65	7.71	7.65	+0.26	10	9173
09:28:41	7.66	7.71	7.66	+0.27	3	9163
09:28:39	7.66	7.71	7.66	+0.27	23	9160
09:28:37	7.66	7.71	7.71	+0.32	10	9137
09:28:36	7.67	7.71	7.67	+0.28	28	9127
09:28:36	7.70	7.71	7.70	+0.31	4	9099
09:28:36	7.68	7.71	7.68	+0.29	56	9095
09:28:36	7.69	7.71	7.69	+0.30	69	9039
09:28:36	7.70	7.71	7.70	+0.31	20	8970
09:28:35	7.70	7.71	7.70	+0.31	71	8950
09:28:34	7.70	7.71	7.71	+0.32	1	8879
09:28:32	7.69	7.70	7.70	+0.31	18	8878
09:28:29	7.69	7.70	7.70	+0.31	1	8860
09:28:26	7.69	7.70	7.70	+0.31	10	8859
09:28:19	7.69	7.70	7.70	+0.31	3	8849
09:28:12	7.69	7.70	7.70	+0.31	1	8846
09:28:12	7.69	7.70	7.70	+0.31	1	8845
09:28:12	7.69	7.70	7.70	+0.31	1	8844
09:28:09	7.69	7.70	7.70	+0.31	4	8843
09:28:09	7.69	7.70	7.70	+0.31	4	8839
09:28:09	7.69	7.70	7.70	+0.31	10	8835
09:28:09	7.69	7.70	7.70	+0.31	1	8825
09:28:08	7.69	7.70	7.70	+0.31	10	8824
09:28:05	7.69	7.70	7.70	+0.31	1	8814
09:28:05	7.69	7.70	7.70	+0.31	1	8813
09:27:59	7.69	7.70	7.70	+0.31	2	8812
09:27:55	7.69	7.70	7.70	+0.31	1	8810
09:27:53	7.69	7.70	7.70	+0.31	2	8809
09:27:52	7.69	7.70	7.70	+0.31	2	8807
09:27:52	7.69	7.70	7.70	+0.31	2	8805
09:27:52	7.69	7.70	7.69	+0.30	5	8803
09:27:50	7.69	7.70	7.70	+0.31	10	8798
09:27:49	7.69	7.70	7.70	+0.31	10	8788
09:27:49	7.69	7.70	7.70	+0.31	10	8778
09:27:45	7.69	7.70	7.70	+0.31	2	8768
09:27:42	7.69	7.70	7.70	+0.31	1	8766
09:27:38	7.69	7.70	7.70	+0.31	48	8765
09:27:35	7.69	7.70	7.70	+0.31	1	8717
09:27:35	7.69	7.70	7.70	+0.31	10	8716
09:27:34	7.69	7.70	7.70	+0.31	1	8706
09:27:30	7.69	7.70	7.70	+0.31	2	8705
09:27:28	7.69	7.70	7.70	+0.31	6	8703
09:27:19	7.69	7.70	7.70	+0.31	2	8697
09:27:18	7.69	7.70	7.70	+0.31	3	8695
09:27:05	7.69	7.70	7.69	+0.30	10	8692
09:26:53	7.69	7.70	7.68	+0.29	1	8682
09:26:53	7.69	7.70	7.69	+0.30	19	8681
09:26:50	7.68	7.69	7.69	+0.30	2	8662
09:26:48	7.69	7.70	7.69	+0.30	3	8660
09:26:47	7.68	7.69	7.69	+0.30	7	8657
09:26:46	7.68	7.69	7.69	+0.30	1	8650
09:26:43	7.68	7.69	7.69	+0.30	1	8649
09:26:43	7.68	7.69	7.69	+0.30	1	8648
09:26:43	7.68	7.69	7.69	+0.30	1	8647
09:26:42	7.68	7.69	7.69	+0.30	4	8646
09:26:42	7.68	7.69	7.69	+0.30	1	8642
09:26:38	7.68	7.69	7.69	+0.30	10	8641
09:26:37	7.68	7.69	7.69	+0.30	1	8631
09:26:33	7.68	7.69	7.69	+0.30	1	8630
09:26:32	7.68	7.69	7.69	+0.30	1	8629
09:26:32	7.68	7.69	7.69	+0.30	5	8628
09:26:26	7.68	7.69	7.69	+0.30	1	8623
09:26:24	7.68	7.69	7.69	+0.30	1	8622
09:26:19	7.68	7.69	7.69	+0.30	10	8621
09:26:15	7.68	7.69	7.69	+0.30	4	8611
09:26:15	7.68	7.69	7.69	+0.30	10	8607
09:26:14	7.68	7.69	7.68	+0.29	1	8597
09:26:11	7.68	7.69	7.69	+0.30	1	8596
09:26:10	7.68	7.69	7.68	+0.29	1	8595
09:26:08	7.68	7.69	7.69	+0.30	1	8594
09:26:04	7.68	7.69	7.69	+0.30	1	8593
09:26:04	7.68	7.69	7.69	+0.30	5	8592
09:26:04	7.68	7.69	7.69	+0.30	1	8587
09:26:00	7.66	7.68	7.68	+0.29	51	8586
09:26:00	7.67	7.68	7.67	+0.28	9	8535
09:26:00	7.67	7.68	7.67	+0.28	10	8526
09:25:53	7.66	7.67	7.67	+0.28	3	8516
09:25:53	7.67	7.68	7.67	+0.28	7	8513
09:25:51	7.67	7.68	7.68	+0.29	12	8506
09:25:50	7.67	7.68	7.68	+0.29	2	8494
09:25:45	7.66	7.67	7.67	+0.28	4	8492
09:25:43	7.66	7.67	7.67	+0.28	10	8488
09:25:42	7.66	7.67	7.67	+0.28	1	8478
09:25:41	7.66	7.67	7.67	+0.28	1	8477
09:25:41	7.66	7.67	7.67	+0.28	1	8476
09:25:40	7.66	7.67	7.66	+0.27	10	8475
09:25:38	7.66	7.67	7.67	+0.28	10	8465
09:25:37	7.66	7.67	7.67	+0.28	1	8455
09:25:36	7.66	7.67	7.67	+0.28	1	8454
09:25:35	7.66	7.67	7.66	+0.27	5	8453
09:25:29	7.66	7.67	7.67	+0.28	2	8448
09:25:12	7.66	7.67	7.67	+0.28	1	8446
09:25:09	7.66	7.67	7.67	+0.28	5	8445
09:25:07	7.66	7.67	7.67	+0.28	1	8440
09:25:02	7.66	7.67	7.67	+0.28	10	8439
09:25:00	7.66	7.67	7.66	+0.27	1	8429
09:24:34	7.66	7.67	7.66	+0.27	1	8428
09:24:34	7.66	7.67	7.67	+0.28	2	8427
09:24:33	7.66	7.67	7.66	+0.27	1	8425
09:24:33	7.66	7.67	7.66	+0.27	5	8424
09:24:15	7.65	7.66	7.66	+0.27	1	8419
09:24:07	7.65	7.66	7.66	+0.27	61	8418
09:24:07	7.65	7.66	7.66	+0.27	5	8357
09:24:03	7.65	7.66	7.66	+0.27	1	8352
09:23:57	7.65	7.66	7.66	+0.27	3	8351
09:23:51	7.65	7.66	7.65	+0.26	8	8348
09:23:48	7.64	7.66	7.64	+0.25	6	8340
09:23:47	7.64	7.66	7.66	+0.27	4	8334
09:23:44	7.65	7.66	7.65	+0.26	1	8330
09:23:43	7.65	7.66	7.65	+0.26	1	8329
09:23:40	7.65	7.66	7.65	+0.26	3	8328
09:23:40	7.65	7.66	7.66	+0.27	2	8325
09:23:37	7.65	7.66	7.65	+0.26	2	8323
09:23:37	7.65	7.66	7.65	+0.26	4	8321
09:23:36	7.65	7.66	7.65	+0.26	3	8317
09:23:36	7.65	7.66	7.66	+0.27	2	8314
09:23:32	7.65	7.66	7.65	+0.26	3	8312
09:23:27	7.65	7.66	7.65	+0.26	6	8309
09:23:20	7.64	7.66	7.64	+0.25	9	8303
09:23:20	7.65	7.66	7.65	+0.26	2	8294
09:23:20	7.65	7.66	7.65	+0.26	3	8292
09:23:18	7.64	7.66	7.66	+0.27	1	8289
09:23:16	7.64	7.66	7.66	+0.27	2	8288
09:23:15	7.65	7.66	7.65	+0.26	3	8286
09:23:13	7.64	7.66	7.64	+0.25	3	8283
09:23:13	7.64	7.66	7.66	+0.27	2	8280
09:23:12	7.65	7.66	7.65	+0.26	1	8278
09:23:08	7.64	7.66	7.66	+0.27	10	8277
09:23:07	7.65	7.66	7.65	+0.26	1	8267
09:23:07	7.65	7.66	7.65	+0.26	2	8266
09:23:06	7.65	7.66	7.65	+0.26	1	8264
09:23:04	7.65	7.66	7.65	+0.26	13	8263
09:23:04	7.65	7.66	7.65	+0.26	2	8250
09:22:59	7.65	7.66	7.66	+0.27	1	8248
09:22:54	7.65	7.66	7.66	+0.27	1	8247
09:22:53	7.65	7.66	7.65	+0.26	8	8246
09:22:51	7.65	7.66	7.65	+0.26	2	8238
09:22:47	7.65	7.66	7.65	+0.26	1	8236
09:22:46	7.65	7.66	7.66	+0.27	10	8235
09:22:42	7.65	7.66	7.65	+0.26	2	8225
09:22:28	7.64	7.65	7.65	+0.26	2	8223
09:22:23	7.64	7.65	7.65	+0.26	1	8221
09:22:21	7.64	7.65	7.65	+0.26	1	8220
09:22:20	7.64	7.65	7.65	+0.26	1	8219
09:22:20	7.65	7.66	7.65	+0.26	5	8218
09:22:19	7.64	7.65	7.65	+0.26	1	8213
09:22:15	7.65	7.66	7.65	+0.26	2	8212
09:22:10	7.64	7.65	7.66	+0.27	6	8210
09:22:10	7.64	7.65	7.65	+0.26	4	8204
09:22:07	7.64	7.65	7.64	+0.25	1	8200
09:21:59	7.64	7.65	7.64	+0.25	3	8199
09:21:59	7.64	7.65	7.65	+0.26	3	8196
09:21:56	7.64	7.65	7.64	+0.25	9	8193
09:21:56	7.64	7.65	7.64	+0.25	1	8184
09:21:49	7.64	7.65	7.65	+0.26	2	8183
09:21:48	7.64	7.65	7.65	+0.26	1	8181
09:21:43	7.64	7.65	7.65	+0.26	10	8180
09:21:43	7.64	7.65	7.65	+0.26	1	8170
09:21:42	7.64	7.65	7.65	+0.26	1	8169
09:21:37	7.64	7.65	7.65	+0.26	2	8168
09:21:31	7.64	7.65	7.65	+0.26	1	8166
09:21:29	7.64	7.65	7.65	+0.26	1	8165
09:21:25	7.64	7.65	7.65	+0.26	10	8164
09:21:21	7.64	7.65	7.64	+0.25	6	8154
09:21:18	7.64	7.65	7.65	+0.26	1	8148
09:21:17	7.64	7.65	7.65	+0.26	1	8147
09:21:15	7.64	7.65	7.65	+0.26	1	8146
09:21:14	7.64	7.65	7.64	+0.25	1	8145
09:21:09	7.63	7.64	7.64	+0.25	1	8144
09:21:08	7.63	7.64	7.64	+0.25	10	8143
09:20:58	7.63	7.64	7.63	+0.24	1	8133
09:20:57	7.63	7.64	7.64	+0.25	1	8132
09:20:50	7.62	7.65	7.62	+0.23	9	8131
09:20:49	7.61	7.62	7.62	+0.23	18	8122
09:20:49	7.62	7.65	7.62	+0.23	2	8104
09:20:46	7.62	7.64	7.65	+0.26	4	8102
09:20:46	7.62	7.64	7.64	+0.25	2	8098
09:20:40	7.61	7.62	7.62	+0.23	1	8096
09:20:39	7.61	7.62	7.61	+0.22	4	8095
09:20:38	7.61	7.62	7.62	+0.23	1	8091
09:20:37	7.65	7.66	7.62	+0.23	2	8090
09:20:37	7.65	7.66	7.65	+0.26	1	8088
09:20:36	7.62	7.65	7.65	+0.26	14	8087
09:20:33	7.62	7.65	7.65	+0.26	1	8073
09:20:29	7.63	7.66	7.63	+0.24	10	8072
09:20:24	7.61	7.66	7.66	+0.27	1	8062
09:20:22	7.61	7.66	7.66	+0.27	4	8061
09:20:21	7.61	7.66	7.66	+0.27	10	8057
09:20:19	7.61	7.66	7.66	+0.27	1	8047
09:20:16	7.61	7.66	7.66	+0.27	1	8046
09:20:15	7.64	7.66	7.64	+0.25	10	8045
09:20:15	7.61	7.65	7.65	+0.26	1	8035
09:20:14	7.61	7.66	7.61	+0.22	2	8034
09:20:14	7.65	7.66	7.61	+0.22	1	8032
09:20:14	7.65	7.66	7.65	+0.26	2	8031
09:20:10	7.65	7.66	7.66	+0.27	1	8029
09:20:04	7.61	7.66	7.66	+0.27	3	8028
09:20:02	7.61	7.65	7.66	+0.27	3	8025
09:20:02	7.61	7.65	7.65	+0.26	2	8022
09:19:53	7.61	7.66	7.66	+0.27	10	8020
09:19:51	7.66	7.67	7.66	+0.27	2	8010
09:19:49	7.60	7.67	7.60	+0.21	66	8008
09:19:49	7.61	7.67	7.61	+0.22	5	7942
09:19:47	7.61	7.68	7.68	+0.29	3	7937
09:19:46	7.62	7.68	7.62	+0.23	49	7934
09:19:46	7.65	7.68	7.65	+0.26	1	7885
09:19:41	7.67	7.68	7.67	+0.28	22	7884
09:19:41	7.62	7.66	7.66	+0.27	3	7862
09:19:40	7.65	7.66	7.65	+0.26	1	7859
09:19:36	7.62	7.66	7.68	+0.29	8	7858
09:19:36	7.62	7.66	7.66	+0.27	2	7850
09:19:34	7.66	7.68	7.66	+0.27	1	7848
09:19:31	7.66	7.68	7.68	+0.29	5	7847
09:19:29	7.66	7.68	7.68	+0.29	3	7842
09:19:28	7.66	7.68	7.68	+0.29	2	7839
09:19:26	7.67	7.68	7.67	+0.28	15	7837
09:19:24	7.62	7.67	7.67	+0.28	8	7822
09:19:23	7.62	7.67	7.67	+0.28	2	7814
09:19:21	7.62	7.67	7.67	+0.28	2	7812
09:19:21	7.62	7.67	7.67	+0.28	1	7810
09:19:20	7.65	7.67	7.65	+0.26	10	7809
09:19:18	7.62	7.67	7.67	+0.28	1	7799
09:19:17	7.67	7.68	7.67	+0.28	3	7798
09:19:17	7.63	7.68	7.63	+0.24	14	7795
09:19:16	7.64	7.68	7.64	+0.25	23	7781
09:19:16	7.66	7.68	7.66	+0.27	2	7758
09:19:15	7.65	7.68	7.65	+0.26	49	7756
09:19:15	7.66	7.68	7.66	+0.27	145	7707
09:19:15	7.67	7.68	7.67	+0.28	35	7562
09:19:11	7.66	7.67	7.67	+0.28	20	7527
09:19:10	7.66	7.67	7.67	+0.28	10	7507
09:19:09	7.66	7.67	7.67	+0.28	1	7497
09:19:08	7.66	7.67	7.67	+0.28	6	7496
09:19:04	7.66	7.67	7.67	+0.28	2	7490
09:19:02	7.66	7.67	7.67	+0.28	4	7488
09:19:01	7.66	7.67	7.67	+0.28	2	7484
09:18:59	7.66	7.67	7.67	+0.28	2	7482
09:18:58	7.66	7.67	7.67	+0.28	10	7480
09:18:58	7.66	7.67	7.67	+0.28	2	7470
09:18:55	7.66	7.67	7.67	+0.28	1	7468
09:18:52	7.66	7.67	7.67	+0.28	10	7467
09:18:50	7.65	7.66	7.67	+0.28	3	7457
09:18:50	7.65	7.66	7.66	+0.27	2	7454
09:18:50	7.65	7.66	7.66	+0.27	5	7452
09:18:49	7.65	7.66	7.66	+0.27	10	7447
09:18:49	7.65	7.66	7.66	+0.27	8	7437
09:18:47	7.65	7.66	7.66	+0.27	1	7429
09:18:47	7.65	7.66	7.66	+0.27	2	7428
09:18:47	7.65	7.66	7.66	+0.27	1	7426
09:18:47	7.65	7.66	7.66	+0.27	3	7425
09:18:46	7.65	7.66	7.66	+0.27	1	7422
09:18:46	7.65	7.66	7.66	+0.27	1	7421
09:18:44	7.65	7.66	7.66	+0.27	2	7420
09:18:43	7.65	7.66	7.66	+0.27	5	7418
09:18:43	7.65	7.66	7.66	+0.27	10	7413
09:18:43	7.65	7.66	7.66	+0.27	4	7403
09:18:41	7.65	7.66	7.66	+0.27	1	7399
09:18:40	7.65	7.66	7.66	+0.27	1	7398
09:18:39	7.65	7.66	7.66	+0.27	3	7397
09:18:36	7.65	7.66	7.66	+0.27	1	7394
09:18:34	7.65	7.66	7.66	+0.27	10	7393
09:18:34	7.65	7.66	7.66	+0.27	1	7383
09:18:23	7.64	7.65	7.66	+0.27	1	7382
09:18:23	7.64	7.65	7.65	+0.26	29	7381
09:18:22	7.64	7.65	7.65	+0.26	10	7352
09:18:21	7.64	7.65	7.65	+0.26	10	7342
09:18:18	7.64	7.65	7.65	+0.26	5	7332
09:18:17	7.64	7.65	7.65	+0.26	1	7327
09:18:14	7.64	7.65	7.65	+0.26	7	7326
09:18:14	7.64	7.65	7.65	+0.26	2	7319
09:18:09	7.64	7.65	7.65	+0.26	10	7317
09:17:57	7.64	7.65	7.64	+0.25	7	7307
09:17:55	7.63	7.64	7.64	+0.25	12	7300
09:17:53	7.63	7.64	7.64	+0.25	7	7288
09:17:52	7.63	7.64	7.64	+0.25	1	7281
09:17:52	7.63	7.64	7.64	+0.25	1	7280
09:17:48	7.63	7.64	7.64	+0.25	4	7279
09:17:46	7.63	7.64	7.64	+0.25	1	7275
09:17:42	7.63	7.64	7.63	+0.24	1	7274
09:17:40	7.63	7.64	7.64	+0.25	30	7273
09:17:39	7.63	7.64	7.63	+0.24	3	7243
09:17:38	7.63	7.64	7.64	+0.25	5	7240
09:17:37	7.62	7.63	7.63	+0.24	3	7235
09:17:35	7.62	7.63	7.63	+0.24	6	7232
09:17:34	7.63	7.64	7.63	+0.24	1	7226
09:17:28	7.62	7.63	7.63	+0.24	24	7225
09:17:28	7.62	7.63	7.63	+0.24	11	7201
09:17:25	7.62	7.63	7.63	+0.24	2	7190
09:17:24	7.62	7.63	7.63	+0.24	3	7188
09:17:23	7.62	7.63	7.63	+0.24	2	7185
09:17:23	7.62	7.63	7.62	+0.23	5	7183
09:17:17	7.62	7.63	7.62	+0.23	1	7178
09:17:17	7.62	7.63	7.63	+0.24	10	7177
09:17:13	7.62	7.63	7.63	+0.24	10	7167
09:17:09	7.62	7.63	7.62	+0.23	1	7157
09:17:06	7.62	7.63	7.62	+0.23	1	7156
09:17:05	7.62	7.63	7.62	+0.23	2	7155
09:17:04	7.61	7.62	7.62	+0.23	6	7153
09:17:01	7.61	7.62	7.62	+0.23	10	7147
09:16:58	7.61	7.62	7.62	+0.23	1	7137
09:16:58	7.61	7.62	7.61	+0.22	1	7136
09:16:57	7.61	7.62	7.62	+0.23	1	7135
09:16:55	7.61	7.62	7.62	+0.23	1	7134
09:16:51	7.61	7.62	7.62	+0.23	1	7133
09:16:51	7.61	7.62	7.62	+0.23	2	7132
09:16:49	7.61	7.63	7.63	+0.24	1	7130
09:16:48	7.61	7.62	7.63	+0.24	2	7129
09:16:48	7.61	7.62	7.62	+0.23	1	7127
09:16:47	7.62	7.63	7.62	+0.23	1	7126
09:16:43	7.61	7.63	7.63	+0.24	5	7125
09:16:40	7.61	7.62	7.62	+0.23	27	7120
09:16:24	7.60	7.62	7.60	+0.21	30	7093
09:16:22	7.61	7.62	7.60	+0.21	2	7063
09:16:22	7.61	7.62	7.61	+0.22	3	7061
09:16:10	7.59	7.60	7.60	+0.21	4	7058
09:16:10	7.60	7.62	7.60	+0.21	6	7054
09:16:08	7.59	7.60	7.60	+0.21	1	7048
09:16:07	7.59	7.60	7.60	+0.21	24	7047
09:16:06	7.59	7.60	7.60	+0.21	2	7023
09:16:02	7.59	7.60	7.60	+0.21	1	7021
09:16:02	7.59	7.60	7.60	+0.21	1	7020
09:16:01	7.59	7.60	7.60	+0.21	2	7019
09:15:55	7.59	7.60	7.60	+0.21	1	7017
09:15:54	7.59	7.60	7.59	+0.20	3	7016
09:15:53	7.59	7.60	7.60	+0.21	1	7013
09:15:53	7.60	7.62	7.60	+0.21	2	7012
09:15:49	7.60	7.62	7.60	+0.21	1	7010
09:15:46	7.59	7.62	7.59	+0.20	2	7009
09:15:44	7.59	7.62	7.59	+0.20	2	7007
09:15:43	7.59	7.61	7.61	+0.22	16	7005
09:15:43	7.59	7.60	7.60	+0.21	35	6989
09:15:43	7.59	7.60	7.60	+0.21	3	6954
09:15:43	7.59	7.60	7.60	+0.21	10	6951
09:15:41	7.59	7.60	7.60	+0.21	1	6941
09:15:39	7.59	7.60	7.60	+0.21	10	6940
09:15:37	7.59	7.60	7.59	+0.20	1	6930
09:15:36	7.59	7.60	7.60	+0.21	6	6929
09:15:34	7.59	7.60	7.59	+0.20	2	6923
09:15:34	7.59	7.60	7.60	+0.21	2	6921
09:15:34	7.59	7.60	7.59	+0.20	12	6919
09:15:33	7.59	7.60	7.60	+0.21	22	6907
09:15:31	7.59	7.60	7.59	+0.20	7	6885
09:15:31	7.59	7.60	7.59	+0.20	10	6878
09:15:31	7.59	7.60	7.59	+0.20	1	6868
09:15:27	7.59	7.60	7.59	+0.20	1	6867
09:15:26	7.59	7.60	7.60	+0.21	3	6866
09:15:17	7.59	7.60	7.57	+0.18	10	6863
09:15:17	7.59	7.60	7.58	+0.19	26	6853
09:15:17	7.59	7.60	7.59	+0.20	4	6827
09:15:13	7.58	7.59	7.60	+0.21	1	6823
09:15:13	7.58	7.59	7.59	+0.20	2	6822
09:15:11	7.58	7.59	7.59	+0.20	5	6820
09:15:10	7.58	7.59	7.59	+0.20	1	6815
09:15:04	7.58	7.59	7.59	+0.20	2	6814
09:15:03	7.58	7.59	7.59	+0.20	1	6812
09:15:00	7.58	7.59	7.59	+0.20	1	6811
09:14:59	7.58	7.59	7.59	+0.20	2	6810
09:14:59	7.58	7.59	7.59	+0.20	3	6808
09:14:58	7.58	7.59	7.59	+0.20	1	6805
09:14:57	7.58	7.59	7.59	+0.20	1	6804
09:14:54	7.58	7.59	7.59	+0.20	1	6803
09:14:53	7.58	7.59	7.59	+0.20	1	6802
09:14:47	7.58	7.59	7.59	+0.20	1	6801
09:14:35	7.58	7.60	7.60	+0.21	1	6800
09:14:23	7.59	7.60	7.57	+0.18	1	6799
09:14:23	7.59	7.60	7.58	+0.19	8	6798
09:14:23	7.59	7.60	7.59	+0.20	1	6790
09:14:23	7.58	7.60	7.60	+0.21	10	6789
09:14:22	7.58	7.60	7.60	+0.21	1	6779
09:14:20	7.58	7.59	7.60	+0.21	7	6778
09:14:20	7.58	7.59	7.59	+0.20	3	6771
09:14:19	7.58	7.59	7.59	+0.20	2	6768
09:14:18	7.58	7.59	7.59	+0.20	1	6766
09:14:16	7.58	7.59	7.58	+0.19	1	6765
09:13:55	7.58	7.59	7.58	+0.19	12	6764
09:13:55	7.59	7.60	7.59	+0.20	1	6752
09:13:53	7.59	7.60	7.59	+0.20	3	6751
09:13:53	7.59	7.60	7.59	+0.20	5	6748
09:13:44	7.58	7.59	7.59	+0.20	2	6743
09:13:44	7.58	7.59	7.59	+0.20	2	6741
09:13:43	7.58	7.59	7.59	+0.20	3	6739
09:13:36	7.58	7.59	7.59	+0.20	1	6736
09:13:36	7.59	7.60	7.59	+0.20	1	6735
09:13:31	7.59	7.60	7.59	+0.20	5	6734
09:13:31	7.59	7.60	7.59	+0.20	10	6729
09:13:30	7.59	7.60	7.59	+0.20	8	6719
09:13:30	7.59	7.60	7.60	+0.21	5	6711
09:13:25	7.59	7.60	7.59	+0.20	2	6706
09:13:20	7.59	7.60	7.59	+0.20	3	6704
09:13:19	7.58	7.60	7.60	+0.21	1	6701
09:13:15	7.58	7.59	7.60	+0.21	1	6700
09:13:15	7.58	7.59	7.59	+0.20	1	6699
09:13:15	7.59	7.60	7.59	+0.20	5	6698
09:13:14	7.58	7.59	7.59	+0.20	2	6693
09:13:14	7.58	7.59	7.59	+0.20	10	6691
09:13:11	7.57	7.59	7.59	+0.20	5	6681
09:13:11	7.57	7.59	7.59	+0.20	1	6676
09:13:06	7.57	7.59	7.59	+0.20	1	6675
09:13:05	7.57	7.59	7.57	+0.18	3	6674
09:13:03	7.57	7.59	7.59	+0.20	1	6671
09:13:02	7.57	7.59	7.59	+0.20	1	6670
09:13:01	7.57	7.58	7.59	+0.20	19	6669
09:13:01	7.57	7.58	7.58	+0.19	1	6650
09:12:56	7.57	7.59	7.59	+0.20	4	6649
09:12:54	7.57	7.59	7.57	+0.18	9	6645
09:12:54	7.57	7.59	7.57	+0.18	1	6636
09:12:49	7.57	7.58	7.58	+0.19	3	6635
09:12:48	7.57	7.58	7.58	+0.19	1	6632
09:12:45	7.55	7.57	7.58	+0.19	1	6631
09:12:45	7.55	7.57	7.57	+0.18	4	6630
09:12:44	7.55	7.57	7.57	+0.18	1	6626
09:12:43	7.56	7.57	7.56	+0.17	52	6625
09:12:43	7.57	7.58	7.57	+0.18	5	6573
09:12:41	7.57	7.58	7.58	+0.19	20	6568
09:12:39	7.57	7.58	7.57	+0.18	21	6548
09:12:34	7.57	7.58	7.58	+0.19	2	6527
09:12:31	7.57	7.58	7.58	+0.19	1	6525
09:12:28	7.57	7.58	7.58	+0.19	2	6524
09:12:26	7.57	7.58	7.57	+0.18	4	6522
09:12:24	7.57	7.58	7.58	+0.19	1	6518
09:12:20	7.57	7.58	7.58	+0.19	1	6517
09:12:19	7.57	7.58	7.58	+0.19	5	6516
09:12:18	7.57	7.58	7.57	+0.18	1	6511
09:12:16	7.57	7.58	7.58	+0.19	2	6510
09:12:14	7.57	7.58	7.58	+0.19	1	6508
09:12:13	7.57	7.58	7.58	+0.19	2	6507
09:12:09	7.57	7.58	7.58	+0.19	1	6505
09:12:05	7.57	7.58	7.58	+0.19	1	6504
09:12:01	7.57	7.58	7.58	+0.19	1	6503
09:12:01	7.57	7.58	7.58	+0.19	5	6502
09:12:00	7.57	7.58	7.57	+0.18	4	6497
09:11:59	7.57	7.58	7.57	+0.18	3	6493
09:11:55	7.56	7.57	7.57	+0.18	1	6490
09:11:54	7.56	7.57	7.57	+0.18	1	6489
09:11:54	7.56	7.57	7.57	+0.18	2	6488
09:11:52	7.56	7.57	7.57	+0.18	1	6486
09:11:51	7.56	7.57	7.57	+0.18	1	6485
09:11:47	7.56	7.57	7.57	+0.18	1	6484
09:11:46	7.56	7.57	7.56	+0.17	2	6483
09:11:46	7.57	7.58	7.57	+0.18	5	6481
09:11:43	7.57	7.58	7.57	+0.18	52	6476
09:11:43	7.57	7.58	7.57	+0.18	8	6424
09:11:40	7.57	7.58	7.58	+0.19	1	6416
09:11:38	7.57	7.58	7.58	+0.19	1	6415
09:11:34	7.57	7.58	7.58	+0.19	3	6414
09:11:33	7.56	7.57	7.58	+0.19	25	6411
09:11:33	7.56	7.57	7.57	+0.18	5	6386
09:11:32	7.56	7.58	7.58	+0.19	10	6381
09:11:32	7.57	7.58	7.57	+0.18	5	6371
09:11:29	7.57	7.58	7.57	+0.18	5	6366
09:11:25	7.57	7.58	7.58	+0.19	1	6361
09:11:18	7.57	7.58	7.57	+0.18	1	6360
09:11:17	7.55	7.56	7.56	+0.17	1	6359
09:11:16	7.56	7.58	7.56	+0.17	3	6358
09:11:16	7.57	7.58	7.57	+0.18	1	6355
09:11:10	7.57	7.58	7.56	+0.17	1	6354
09:11:10	7.57	7.58	7.57	+0.18	7	6353
09:11:08	7.55	7.57	7.58	+0.19	4	6346
09:11:08	7.55	7.57	7.57	+0.18	2	6342
09:11:08	7.56	7.57	7.56	+0.17	4	6340
09:11:08	7.56	7.57	7.56	+0.17	20	6336
09:11:06	7.56	7.57	7.57	+0.18	1	6316
09:11:05	7.56	7.57	7.57	+0.18	1	6315
09:11:03	7.56	7.57	7.57	+0.18	2	6314
09:11:01	7.56	7.57	7.57	+0.18	5	6312
09:10:58	7.57	7.58	7.57	+0.18	2	6307
09:10:57	7.57	7.58	7.57	+0.18	1	6305
09:10:55	7.57	7.58	7.58	+0.19	1	6304
09:10:53	7.57	7.58	7.57	+0.18	2	6303
09:10:50	7.56	7.57	7.57	+0.18	2	6301
09:10:45	7.56	7.57	7.57	+0.18	1	6299
09:10:44	7.56	7.57	7.57	+0.18	2	6298
09:10:42	7.56	7.58	7.58	+0.19	1	6296
09:10:40	7.56	7.58	7.58	+0.19	2	6295
09:10:40	7.56	7.58	7.56	+0.17	1	6293
09:10:38	7.56	7.58	7.56	+0.17	8	6292
09:10:37	7.56	7.57	7.58	+0.19	1	6284
09:10:37	7.56	7.57	7.57	+0.18	2	6283
09:10:34	7.56	7.58	7.56	+0.17	3	6281
09:10:33	7.56	7.58	7.58	+0.19	5	6278
09:10:29	7.56	7.58	7.58	+0.19	1	6273
09:10:27	7.58	7.59	7.58	+0.19	1	6272
09:10:27	7.56	7.59	7.59	+0.20	5	6271
09:10:25	7.58	7.59	7.58	+0.19	13	6266
09:10:23	7.58	7.59	7.59	+0.20	1	6253
09:10:23	7.58	7.59	7.59	+0.20	5	6252
09:10:22	7.58	7.59	7.58	+0.19	10	6247
09:10:22	7.58	7.59	7.59	+0.20	3	6237
09:10:17	7.58	7.59	7.59	+0.20	10	6234
09:10:16	7.58	7.59	7.58	+0.19	10	6224
09:10:16	7.58	7.59	7.58	+0.19	5	6214
09:10:13	7.58	7.59	7.58	+0.19	2	6209
09:10:12	7.58	7.59	7.58	+0.19	1	6207
09:10:12	7.58	7.59	7.58	+0.19	2	6206
09:10:12	7.58	7.59	7.58	+0.19	1	6204
09:10:09	7.47	7.50	7.58	+0.19	5	6203
09:10:09	7.47	7.50	7.50	+0.11	4	6198
09:10:06	7.47	7.50	7.50	+0.11	1	6194
09:10:05	7.50	7.59	7.50	+0.11	1	6193
09:10:05	7.50	7.58	7.58	+0.19	1	6192
09:10:04	7.47	7.59	7.47	+0.08	1	6191
09:10:04	7.47	7.59	7.59	+0.20	1	6190
09:10:03	7.47	7.50	7.58	+0.19	9	6189
09:10:03	7.47	7.50	7.50	+0.11	1	6180
09:10:02	7.47	7.49	7.49	+0.10	5	6179
09:10:01	7.58	7.59	7.58	+0.19	1	6174
09:10:00	7.47	7.49	7.49	+0.10	145	6173
09:10:00	7.50	7.59	7.49	+0.10	1	6028
09:10:00	7.50	7.59	7.50	+0.11	4	6027
09:10:00	7.58	7.59	7.58	+0.19	5	6023
09:10:00	7.50	7.59	7.50	+0.11	150	6018
09:09:59	7.58	7.59	7.50	+0.11	122	5868
09:09:59	7.58	7.59	7.51	+0.12	5	5746
09:09:59	7.58	7.59	7.52	+0.13	11	5741
09:09:59	7.58	7.59	7.53	+0.14	1	5730
09:09:59	7.58	7.59	7.55	+0.16	3	5729
09:09:59	7.58	7.59	7.57	+0.18	6	5726
09:09:59	7.58	7.59	7.58	+0.19	2	5720
09:09:57	7.58	7.59	7.58	+0.19	4	5718
09:09:55	7.60	7.61	7.59	+0.20	28	5714
09:09:55	7.60	7.61	7.60	+0.21	106	5686
09:09:51	7.62	7.63	7.62	+0.23	2	5580
09:09:46	7.60	7.63	7.63	+0.24	3	5578
09:09:45	7.60	7.63	7.60	+0.21	9	5575
09:09:44	7.60	7.63	7.63	+0.24	1	5566
09:09:43	7.60	7.63	7.60	+0.21	2	5565
09:09:39	7.60	7.61	7.61	+0.22	1	5563
09:09:38	7.60	7.61	7.61	+0.22	1	5562
09:09:38	7.61	7.63	7.61	+0.22	6	5561
09:09:36	7.61	7.63	7.63	+0.24	1	5555
09:09:35	7.61	7.63	7.61	+0.22	2	5554
09:09:30	7.61	7.63	7.61	+0.22	2	5552
09:09:30	7.62	7.63	7.62	+0.23	1	5550
09:09:27	7.62	7.64	7.65	+0.26	1	5549
09:09:27	7.62	7.64	7.64	+0.25	1	5548
09:09:27	7.62	7.64	7.62	+0.23	5	5547
09:09:27	7.62	7.64	7.62	+0.23	11	5542
09:09:25	7.62	7.63	7.63	+0.24	2	5531
09:09:23	7.63	7.65	7.63	+0.24	6	5529
09:09:23	7.63	7.65	7.65	+0.26	1	5523
09:09:20	7.63	7.65	7.65	+0.26	10	5522
09:09:20	7.63	7.65	7.65	+0.26	1	5512
09:09:19	7.63	7.65	7.65	+0.26	5	5511
09:09:19	7.63	7.65	7.65	+0.26	3	5506
09:09:18	7.63	7.65	7.65	+0.26	1	5503
09:09:15	7.63	7.64	7.65	+0.26	3	5502
09:09:15	7.63	7.64	7.64	+0.25	2	5499
09:09:15	7.63	7.64	7.64	+0.25	1	5497
09:09:11	7.63	7.65	7.65	+0.26	1	5496
09:09:11	7.63	7.65	7.65	+0.26	3	5495
09:09:11	7.63	7.65	7.65	+0.26	1	5492
09:09:10	7.63	7.65	7.65	+0.26	1	5491
09:09:09	7.63	7.66	7.63	+0.24	1	5490
09:09:09	7.63	7.66	7.66	+0.27	2	5489
09:09:07	7.65	7.66	7.65	+0.26	1	5487
09:09:04	7.63	7.67	7.67	+0.28	1	5486
09:09:03	7.63	7.66	7.66	+0.27	1	5485
09:09:03	7.63	7.66	7.63	+0.24	5	5484
09:09:02	7.63	7.65	7.66	+0.27	2	5479
09:09:02	7.63	7.65	7.65	+0.26	3	5477
09:09:02	7.64	7.65	7.64	+0.25	11	5474
09:09:01	7.64	7.66	7.66	+0.27	1	5463
09:09:00	7.65	7.66	7.65	+0.26	12	5462
09:09:00	7.65	7.66	7.65	+0.26	4	5450
09:09:00	7.65	7.66	7.66	+0.27	1	5446
09:09:00	7.66	7.67	7.66	+0.27	5	5445
09:08:54	7.66	7.67	7.67	+0.28	1	5440
09:08:46	7.66	7.69	7.70	+0.31	55	5439
09:08:46	7.66	7.69	7.69	+0.30	10	5384
09:08:46	7.66	7.69	7.69	+0.30	1	5374
09:08:38	7.65	7.69	7.69	+0.30	1	5373
09:08:38	7.65	7.66	7.69	+0.30	8	5372
09:08:38	7.65	7.66	7.68	+0.29	1	5364
09:08:38	7.65	7.66	7.66	+0.27	1	5363
09:08:37	7.65	7.66	7.65	+0.26	3	5362
09:08:31	7.65	7.70	7.70	+0.31	1	5359
09:08:31	7.68	7.70	7.68	+0.29	5	5358
09:08:30	7.65	7.70	7.65	+0.26	10	5353
09:08:30	7.68	7.70	7.68	+0.29	1	5343
09:08:26	7.65	7.70	7.64	+0.25	1	5342
09:08:26	7.65	7.70	7.65	+0.26	1	5341
09:08:25	7.68	7.70	7.68	+0.29	2	5340
09:08:18	7.64	7.70	7.70	+0.31	1	5338
09:08:17	7.64	7.69	7.70	+0.31	7	5337
09:08:17	7.64	7.69	7.69	+0.30	3	5330
09:08:15	7.64	7.70	7.70	+0.31	1	5327
09:08:15	7.68	7.70	7.68	+0.29	10	5326
09:08:09	7.64	7.68	7.70	+0.31	2	5316
09:08:09	7.64	7.68	7.69	+0.30	5	5314
09:08:09	7.64	7.68	7.68	+0.29	3	5309
09:08:09	7.65	7.68	7.65	+0.26	5	5306
09:08:06	7.63	7.68	7.68	+0.29	1	5301
09:08:06	7.63	7.68	7.68	+0.29	2	5300
09:08:03	7.63	7.64	7.64	+0.25	5	5298
09:08:03	7.65	7.68	7.64	+0.25	21	5293
09:08:03	7.65	7.68	7.65	+0.26	24	5272
09:08:02	7.65	7.68	7.65	+0.26	16	5248
09:08:00	7.66	7.70	7.66	+0.27	25	5232
09:08:00	7.67	7.70	7.67	+0.28	1	5207
09:08:00	7.67	7.70	7.67	+0.28	25	5206
09:08:00	7.68	7.70	7.68	+0.29	2	5181
09:08:00	7.69	7.70	7.69	+0.30	1	5179
09:07:58	7.68	7.70	7.68	+0.29	3	5178
09:07:58	7.68	7.70	7.70	+0.31	10	5175
09:07:57	7.68	7.70	7.70	+0.31	2	5165
09:07:56	7.68	7.70	7.70	+0.31	1	5163
09:07:55	7.69	7.70	7.69	+0.30	2	5162
09:07:49	7.70	7.72	7.70	+0.31	7	5160
09:07:49	7.69	7.72	7.69	+0.30	10	5153
09:07:48	7.70	7.72	7.70	+0.31	3	5143
09:07:44	7.70	7.71	7.72	+0.33	4	5140
09:07:44	7.70	7.71	7.71	+0.32	6	5136
09:07:43	7.70	7.71	7.71	+0.32	2	5130
09:07:41	7.70	7.71	7.70	+0.31	1	5128
09:07:32	7.70	7.71	7.70	+0.31	2	5127
09:07:31	7.70	7.71	7.68	+0.29	17	5125
09:07:31	7.70	7.71	7.69	+0.30	1	5108
09:07:31	7.70	7.71	7.70	+0.31	2	5107
09:07:30	7.70	7.72	7.70	+0.31	3	5105
09:07:28	7.70	7.72	7.69	+0.30	4	5102
09:07:28	7.70	7.72	7.70	+0.31	1	5098
09:07:26	7.70	7.71	7.70	+0.31	21	5097
09:07:26	7.70	7.71	7.70	+0.31	19	5076
09:07:26	7.70	7.71	7.70	+0.31	1	5057
09:07:26	7.70	7.71	7.71	+0.32	1	5056
09:07:22	7.70	7.73	7.70	+0.31	33	5055
09:07:21	7.71	7.72	7.70	+0.31	45	5022
09:07:21	7.71	7.72	7.71	+0.32	5	4977
09:07:16	7.71	7.72	7.72	+0.33	1	4972
09:07:11	7.70	7.73	7.70	+0.31	20	4971
09:07:11	7.70	7.73	7.73	+0.34	1	4951
09:07:06	7.70	7.73	7.70	+0.31	8	4950
09:07:05	7.70	7.73	7.70	+0.31	1	4942
09:07:05	7.71	7.73	7.71	+0.32	17	4941
09:07:05	7.72	7.73	7.72	+0.33	4	4924
09:07:03	7.71	7.72	7.72	+0.33	3	4920
09:07:00	7.71	7.72	7.72	+0.33	9	4917
09:06:59	7.71	7.72	7.72	+0.33	3	4908
09:06:58	7.71	7.72	7.72	+0.33	2	4905
09:06:57	7.71	7.72	7.72	+0.33	1	4903
09:06:56	7.71	7.72	7.72	+0.33	2	4902
09:06:55	7.71	7.72	7.72	+0.33	1	4900
09:06:49	7.72	7.75	7.72	+0.33	2	4899
09:06:49	7.70	7.71	7.75	+0.36	8	4897
09:06:49	7.70	7.71	7.74	+0.35	23	4889
09:06:49	7.70	7.71	7.72	+0.33	18	4866
09:06:49	7.70	7.71	7.71	+0.32	1	4848
09:06:49	7.70	7.71	7.71	+0.32	1	4847
09:06:49	7.71	7.72	7.71	+0.32	6	4846
09:06:46	7.71	7.72	7.72	+0.33	1	4840
09:06:44	7.71	7.72	7.71	+0.32	1	4839
09:06:44	7.71	7.72	7.72	+0.33	1	4838
09:06:42	7.69	7.72	7.72	+0.33	1	4837
09:06:42	7.70	7.72	7.70	+0.31	11	4836
09:06:41	7.70	7.71	7.72	+0.33	1	4825
09:06:41	7.70	7.71	7.71	+0.32	9	4824
09:06:40	7.70	7.71	7.71	+0.32	3	4815
09:06:40	7.70	7.71	7.71	+0.32	1	4812
09:06:38	7.71	7.72	7.71	+0.32	9	4811
09:06:32	7.71	7.72	7.72	+0.33	1	4802
09:06:31	7.70	7.71	7.71	+0.32	5	4801
09:06:29	7.70	7.71	7.71	+0.32	1	4796
09:06:29	7.70	7.71	7.70	+0.31	2	4795
09:06:29	7.69	7.71	7.71	+0.32	1	4793
09:06:28	7.69	7.71	7.71	+0.32	1	4792
09:06:26	7.70	7.71	7.70	+0.31	17	4791
09:06:26	7.70	7.71	7.70	+0.31	5	4774
09:06:24	7.70	7.72	7.72	+0.33	3	4769
09:06:23	7.70	7.72	7.72	+0.33	1	4766
09:06:23	7.70	7.72	7.70	+0.31	1	4765
09:06:19	7.70	7.72	7.72	+0.33	10	4764
09:06:18	7.68	7.72	7.72	+0.33	1	4754
09:06:18	7.68	7.72	7.72	+0.33	4	4753
09:06:15	7.68	7.72	7.72	+0.33	1	4749
09:06:15	7.68	7.72	7.72	+0.33	1	4748
09:06:14	7.70	7.72	7.68	+0.29	4	4747
09:06:14	7.70	7.72	7.70	+0.31	5	4743
09:06:13	7.70	7.72	7.70	+0.31	5	4738
09:06:13	7.70	7.72	7.72	+0.33	1	4733
09:06:12	7.71	7.72	7.71	+0.32	1	4732
09:06:11	7.71	7.72	7.72	+0.33	1	4731
09:06:09	7.66	7.72	7.66	+0.27	3	4730
09:06:08	7.66	7.72	7.72	+0.33	2	4727
09:06:08	7.65	7.66	7.66	+0.27	5	4725
09:06:08	7.70	7.72	7.66	+0.27	3	4720
09:06:08	7.70	7.72	7.68	+0.29	1	4717
09:06:08	7.70	7.72	7.70	+0.31	1	4716
09:06:08	7.70	7.72	7.72	+0.33	2	4715
09:06:07	7.70	7.72	7.72	+0.33	1	4713
09:06:07	7.70	7.72	7.72	+0.33	2	4712
09:06:05	7.66	7.68	7.68	+0.29	5	4710
09:06:05	7.66	7.67	7.68	+0.29	8	4705
09:06:05	7.66	7.67	7.67	+0.28	2	4697
09:06:04	7.66	7.68	7.66	+0.27	1	4695
09:06:03	7.66	7.68	7.68	+0.29	6	4694
09:06:03	7.66	7.68	7.68	+0.29	10	4688
09:06:02	7.66	7.68	7.68	+0.29	1	4678
09:06:01	7.70	7.71	7.68	+0.29	13	4677
09:06:01	7.70	7.71	7.69	+0.30	1	4664
09:06:01	7.70	7.71	7.70	+0.31	8	4663
09:06:00	7.70	7.71	7.71	+0.32	1	4655
09:06:00	7.70	7.71	7.70	+0.31	10	4654
09:06:00	7.70	7.71	7.71	+0.32	2	4644
09:05:59	7.70	7.71	7.70	+0.31	35	4642
09:05:59	7.70	7.71	7.71	+0.32	1	4607
09:05:58	7.70	7.72	7.72	+0.33	2	4606
09:05:58	7.71	7.72	7.71	+0.32	21	4604
09:05:58	7.71	7.72	7.71	+0.32	13	4583
09:05:57	7.72	7.74	7.72	+0.33	5	4570
09:05:57	7.72	7.74	7.72	+0.33	4	4565
09:05:56	7.73	7.74	7.73	+0.34	1	4561
09:05:55	7.73	7.74	7.73	+0.34	3	4560
09:05:54	7.73	7.74	7.74	+0.35	3	4557
09:05:48	7.72	7.73	7.74	+0.35	9	4554
09:05:48	7.72	7.73	7.73	+0.34	1	4545
09:05:48	7.72	7.73	7.73	+0.34	10	4544
09:05:48	7.72	7.73	7.72	+0.33	10	4534
09:05:47	7.72	7.73	7.73	+0.34	1	4524
09:05:44	7.72	7.73	7.72	+0.33	2	4523
09:05:43	7.72	7.73	7.73	+0.34	1	4521
09:05:38	7.72	7.74	7.74	+0.35	1	4520
09:05:36	7.72	7.74	7.72	+0.33	1	4519
09:05:35	7.72	7.74	7.72	+0.33	1	4518
09:05:35	7.72	7.74	7.74	+0.35	1	4517
09:05:34	7.72	7.74	7.74	+0.35	5	4516
09:05:29	7.72	7.73	7.73	+0.34	1	4511
09:05:29	7.71	7.72	7.72	+0.33	3	4510
09:05:27	7.70	7.72	7.70	+0.31	1	4507
09:05:27	7.70	7.72	7.72	+0.33	4	4506
09:05:26	7.71	7.72	7.71	+0.32	1	4502
09:05:26	7.70	7.72	7.70	+0.31	5	4501
09:05:26	7.65	7.70	7.70	+0.31	5	4496
09:05:25	7.70	7.72	7.70	+0.31	5	4491
09:05:25	7.65	7.72	7.65	+0.26	2	4486
09:05:25	7.65	7.72	7.72	+0.33	4	4484
09:05:25	7.65	7.72	7.65	+0.26	6	4480
09:05:25	7.65	7.72	7.72	+0.33	6	4474
09:05:25	7.71	7.72	7.66	+0.27	8	4468
09:05:25	7.71	7.72	7.67	+0.28	11	4460
09:05:25	7.71	7.72	7.68	+0.29	9	4449
09:05:25	7.71	7.72	7.69	+0.30	20	4440
09:05:25	7.71	7.72	7.70	+0.31	11	4420
09:05:25	7.71	7.72	7.71	+0.32	1	4409
09:05:24	7.71	7.72	7.72	+0.33	2	4408
09:05:23	7.70	7.71	7.71	+0.32	1	4406
09:05:22	7.70	7.72	7.70	+0.31	1	4405
09:05:22	7.70	7.71	7.71	+0.32	1	4404
09:05:20	7.70	7.71	7.71	+0.32	3	4403
09:05:20	7.70	7.72	7.70	+0.31	6	4400
09:05:19	7.71	7.72	7.71	+0.32	26	4394
09:05:18	7.71	7.72	7.71	+0.32	1	4368
09:05:17	7.71	7.72	7.72	+0.33	2	4367
09:05:16	7.69	7.70	7.70	+0.31	5	4365
09:05:15	7.70	7.72	7.70	+0.31	99	4360
09:05:15	7.70	7.72	7.70	+0.31	37	4261
09:05:15	7.70	7.72	7.70	+0.31	99	4224
09:05:14	7.70	7.72	7.72	+0.33	1	4125
09:05:11	7.70	7.72	7.70	+0.31	1	4124
09:05:11	7.70	7.72	7.70	+0.31	10	4123
09:05:11	7.70	7.72	7.70	+0.31	1	4113
09:05:11	7.70	7.72	7.70	+0.31	1	4112
09:05:07	7.70	7.72	7.70	+0.31	1	4111
09:05:07	7.70	7.72	7.70	+0.31	2	4110
09:05:06	7.70	7.71	7.71	+0.32	3	4108
09:05:06	7.70	7.71	7.70	+0.31	8	4105
09:05:06	7.70	7.71	7.70	+0.31	372	4097
09:03:05	7.72	7.75	7.75	+0.36	1	3725
09:03:05	7.72	7.75	7.75	+0.36	1	3724
09:03:04	7.78	7.80	7.78	+0.39	8	3723
09:03:04	7.78	7.80	7.78	+0.39	1	3715
09:03:04	7.72	7.78	7.78	+0.39	1	3714
09:03:03	7.77	7.78	7.77	+0.38	15	3713
09:03:00	7.75	7.78	7.75	+0.36	11	3698
09:03:00	7.78	7.80	7.78	+0.39	5	3687
09:02:57	7.75	7.78	7.78	+0.39	4	3682
09:02:55	7.75	7.78	7.78	+0.39	5	3678
09:02:54	7.75	7.78	7.78	+0.39	1	3673
09:02:54	7.75	7.78	7.78	+0.39	1	3672
09:02:54	7.75	7.78	7.78	+0.39	1	3671
09:02:53	7.75	7.78	7.78	+0.39	2	3670
09:02:53	7.75	7.78	7.78	+0.39	1	3668
09:02:52	7.75	7.78	7.78	+0.39	10	3667
09:02:51	7.75	7.78	7.78	+0.39	2	3657
09:02:51	7.75	7.78	7.78	+0.39	1	3655
09:02:51	7.76	7.78	7.75	+0.36	1	3654
09:02:51	7.76	7.78	7.76	+0.37	1	3653
09:02:50	7.77	7.78	7.77	+0.38	1	3652
09:02:50	7.77	7.78	7.78	+0.39	1	3651
09:02:49	7.77	7.78	7.78	+0.39	2	3650
09:02:49	7.77	7.78	7.78	+0.39	3	3648
09:02:49	7.77	7.78	7.78	+0.39	2	3645
09:02:47	7.77	7.78	7.78	+0.39	1	3643
09:02:47	7.80	7.82	7.80	+0.41	1	3642
09:02:47	7.80	7.82	7.80	+0.41	2	3641
09:02:43	7.80	7.82	7.82	+0.43	1	3639
09:02:40	7.75	7.80	7.82	+0.43	1	3638
09:02:40	7.75	7.80	7.80	+0.41	1	3637
09:02:39	7.75	7.80	7.80	+0.41	1	3636
09:02:39	7.75	7.80	7.80	+0.41	2	3635
09:02:39	7.75	7.80	7.80	+0.41	1	3633
09:02:37	7.80	7.82	7.80	+0.41	1	3632
09:02:36	7.80	7.85	7.80	+0.41	40	3631
09:02:36	7.80	7.85	7.86	+0.47	1	3591
09:02:36	7.80	7.85	7.85	+0.46	2	3590
09:02:36	7.77	7.85	7.77	+0.38	10	3588
09:02:36	7.80	7.85	7.80	+0.41	1	3578
09:02:35	7.80	7.85	7.85	+0.46	1	3577
09:02:34	7.84	7.86	7.84	+0.45	12	3576
09:02:32	7.85	7.86	7.85	+0.46	5	3564
09:02:32	7.73	7.84	7.84	+0.45	5	3559
09:02:32	7.82	7.84	7.82	+0.43	2	3554
09:02:31	7.72	7.85	7.86	+0.47	3	3552
09:02:31	7.72	7.85	7.85	+0.46	17	3549
09:02:30	7.78	7.85	7.75	+0.36	2	3532
09:02:30	7.78	7.85	7.76	+0.37	3	3530
09:02:30	7.78	7.85	7.77	+0.38	7	3527
09:02:30	7.78	7.85	7.78	+0.39	10	3520
09:02:30	7.79	7.85	7.79	+0.40	12	3510
09:02:30	7.79	7.80	7.80	+0.41	1	3498
09:02:30	7.79	7.80	7.80	+0.41	1	3497
09:02:30	7.79	7.80	7.80	+0.41	5	3496
09:02:30	7.80	7.85	7.80	+0.41	3	3491
09:02:30	7.80	7.85	7.85	+0.46	1	3488
09:02:29	7.80	7.85	7.85	+0.46	1	3487
09:02:29	7.80	7.85	7.80	+0.41	2	3486
09:02:28	7.80	7.85	7.80	+0.41	10	3484
09:02:27	7.80	7.85	7.85	+0.46	1	3474
09:02:27	7.84	7.85	7.84	+0.45	3	3473
09:02:27	7.84	7.85	7.84	+0.45	1	3470
09:02:25	7.84	7.85	7.85	+0.46	1	3469
09:02:23	7.84	7.90	7.90	+0.51	5	3468
09:02:23	7.84	7.85	7.85	+0.46	3	3463
09:02:21	7.84	7.85	7.84	+0.45	1	3460
09:02:21	7.84	7.85	7.84	+0.45	1	3459
09:02:20	7.79	7.85	7.85	+0.46	3	3458
09:02:19	7.79	7.88	7.88	+0.49	4	3455
09:02:19	7.79	7.88	7.88	+0.49	2	3451
09:02:17	7.85	7.90	7.85	+0.46	1	3449
09:02:17	7.79	7.85	7.85	+0.46	2	3448
09:02:17	7.80	7.83	7.80	+0.41	38	3446
09:02:17	7.80	7.83	7.80	+0.41	39	3408
09:02:17	7.80	7.83	7.83	+0.44	1	3369
09:02:17	7.81	7.83	7.81	+0.42	1	3368
09:02:17	7.81	7.83	7.81	+0.42	17	3367
09:02:16	7.82	7.83	7.82	+0.43	9	3350
09:02:16	7.85	7.90	7.83	+0.44	64	3341
09:02:16	7.85	7.90	7.84	+0.45	9	3277
09:02:16	7.85	7.90	7.85	+0.46	44	3268
09:02:15	7.86	7.90	7.85	+0.46	8	3224
09:02:15	7.86	7.90	7.86	+0.47	2	3216
09:02:13	7.87	7.90	7.87	+0.48	14	3214
09:02:13	7.88	7.90	7.88	+0.49	10	3200
09:02:12	7.88	7.90	7.90	+0.51	1	3190
09:02:10	7.88	7.90	7.90	+0.51	2	3189
09:02:10	7.88	7.90	7.90	+0.51	1	3187
09:02:09	7.88	7.89	7.90	+0.51	1	3186
09:02:09	7.88	7.89	7.89	+0.50	9	3185
09:02:08	7.85	7.90	7.90	+0.51	1	3176
09:02:08	7.90	7.91	7.90	+0.51	4	3175
09:02:08	7.85	7.89	7.90	+0.51	14	3171
09:02:08	7.85	7.89	7.89	+0.50	2	3157
09:02:07	7.85	7.89	7.89	+0.50	8	3155
09:02:07	7.85	7.89	7.85	+0.46	16	3147
09:02:05	7.87	7.90	7.87	+0.48	14	3131
09:02:05	7.88	7.90	7.88	+0.49	5	3117
09:02:03	7.88	7.90	7.90	+0.51	1	3112
09:02:03	7.88	7.90	7.90	+0.51	10	3111
09:02:03	7.88	7.90	7.90	+0.51	3	3101
09:02:02	7.88	7.90	7.90	+0.51	2	3098
09:02:01	7.89	7.90	7.89	+0.50	4	3096
09:02:01	7.89	7.90	7.90	+0.51	3	3092
09:02:00	7.88	7.90	7.90	+0.51	2	3089
09:01:59	7.88	7.90	7.90	+0.51	1	3087
09:01:59	7.90	7.91	7.90	+0.51	4	3086
09:01:59	7.90	7.91	7.91	+0.52	1	3082
09:01:58	7.90	7.91	7.91	+0.52	20	3081
09:01:57	7.90	7.91	7.90	+0.51	1	3061
09:01:57	7.90	7.91	7.90	+0.51	5	3060
09:01:56	7.89	7.91	7.89	+0.50	24	3055
09:01:56	7.90	7.91	7.90	+0.51	10	3031
09:01:56	7.90	7.91	7.91	+0.52	2	3021
09:01:55	7.90	7.91	7.91	+0.52	1	3019
09:01:52	7.90	7.92	7.90	+0.51	4	3018
09:01:52	7.90	7.92	7.90	+0.51	2	3014
09:01:52	7.91	7.92	7.91	+0.52	1	3012
09:01:51	7.89	7.92	7.92	+0.53	3	3011
09:01:50	7.90	7.92	7.90	+0.51	5	3008
09:01:50	7.90	7.92	7.92	+0.53	1	3003
09:01:50	7.90	7.92	7.90	+0.51	1	3002
09:01:50	7.90	7.92	7.90	+0.51	1	3001
09:01:50	7.90	7.92	7.92	+0.53	1	3000
09:01:46	7.90	7.92	7.92	+0.53	5	2999
09:01:42	7.90	7.92	7.90	+0.51	8	2994
09:01:41	7.88	7.90	7.92	+0.53	1	2986
09:01:41	7.88	7.90	7.90	+0.51	29	2985
09:01:41	7.89	7.90	7.89	+0.50	29	2956
09:01:41	7.89	7.90	7.89	+0.50	1	2927
09:01:39	7.89	7.90	7.89	+0.50	5	2926
09:01:38	7.88	7.90	7.88	+0.49	2	2921
09:01:37	7.85	7.90	7.90	+0.51	5	2919
09:01:36	7.89	7.90	7.89	+0.50	3	2914
09:01:35	7.85	7.89	7.89	+0.50	4	2911
09:01:35	7.85	7.89	7.89	+0.50	1	2907
09:01:33	7.89	7.90	7.89	+0.50	3	2906
09:01:33	7.84	7.89	7.89	+0.50	8	2903
09:01:32	7.84	7.89	7.89	+0.50	5	2895
09:01:32	7.84	7.89	7.89	+0.50	1	2890
09:01:32	7.84	7.89	7.89	+0.50	1	2889
09:01:32	7.84	7.89	7.84	+0.45	2	2888
09:01:32	7.84	7.89	7.89	+0.50	3	2886
09:01:32	7.84	7.89	7.89	+0.50	3	2883
09:01:31	7.84	7.89	7.89	+0.50	1	2880
09:01:31	7.88	7.89	7.88	+0.49	1	2879
09:01:30	7.84	7.89	7.89	+0.50	2	2878
09:01:30	7.84	7.90	7.90	+0.51	1	2876
09:01:30	7.85	7.90	7.85	+0.46	98	2875
09:01:29	7.85	7.90	7.90	+0.51	2	2777
09:01:28	7.85	7.90	7.90	+0.51	4	2775
09:01:28	7.89	7.90	7.85	+0.46	1	2771
09:01:28	7.89	7.90	7.86	+0.47	11	2770
09:01:28	7.89	7.90	7.87	+0.48	1	2759
09:01:28	7.89	7.90	7.88	+0.49	27	2758
09:01:28	7.89	7.90	7.89	+0.50	10	2731
09:01:28	7.89	7.90	7.90	+0.51	5	2721
09:01:28	7.89	7.90	7.90	+0.51	2	2716
09:01:27	7.88	7.89	7.89	+0.50	5	2714
09:01:27	7.90	7.92	7.90	+0.51	1	2709
09:01:26	7.88	7.92	7.88	+0.49	3	2708
09:01:26	7.89	7.92	7.89	+0.50	2	2705
09:01:26	7.89	7.92	7.89	+0.50	15	2703
09:01:26	7.89	7.92	7.92	+0.53	1	2688
09:01:26	7.89	7.92	7.89	+0.50	31	2687
09:01:26	7.91	7.92	7.91	+0.52	5	2656
09:01:26	7.90	7.92	7.90	+0.51	23	2651
09:01:26	7.91	7.92	7.91	+0.52	1	2628
09:01:19	7.90	7.93	7.90	+0.51	1	2627
09:01:18	7.90	7.93	7.90	+0.51	1	2626
09:01:18	7.90	7.93	7.90	+0.51	8	2625
09:01:18	7.90	7.92	7.93	+0.54	2	2617
09:01:18	7.90	7.92	7.92	+0.53	8	2615
09:01:15	7.89	7.92	7.89	+0.50	4	2607
09:01:15	7.89	7.92	7.89	+0.50	1	2603
09:01:15	7.89	7.90	7.90	+0.51	5	2602
09:01:14	7.89	7.90	7.89	+0.50	1	2597
09:01:14	7.89	7.90	7.89	+0.50	1	2596
09:01:12	7.90	7.92	7.90	+0.51	3	2595
09:01:12	7.90	7.92	7.90	+0.51	1	2592
09:01:12	7.90	7.92	7.90	+0.51	1	2591
09:01:11	7.89	7.92	7.89	+0.50	2	2590
09:01:10	7.89	7.92	7.89	+0.50	5	2588
09:01:10	7.88	7.90	7.90	+0.51	11	2583
09:01:10	7.88	7.89	7.89	+0.50	21	2572
09:01:10	7.88	7.89	7.89	+0.50	10	2551
09:01:10	7.88	7.89	7.89	+0.50	2	2541
09:01:10	7.88	7.89	7.89	+0.50	3	2539
09:01:10	7.88	7.89	7.89	+0.50	3	2536
09:01:09	7.88	7.89	7.89	+0.50	1	2533
09:01:09	7.88	7.89	7.89	+0.50	2	2532
09:01:09	7.88	7.89	7.89	+0.50	1	2530
09:01:09	7.88	7.89	7.89	+0.50	5	2529
09:01:08	7.88	7.89	7.89	+0.50	1	2524
09:01:06	7.88	7.89	7.89	+0.50	2	2523
09:01:06	7.88	7.89	7.89	+0.50	3	2521
09:01:06	7.88	7.89	7.89	+0.50	1	2518
09:01:05	7.88	7.89	7.89	+0.50	1	2517
09:01:04	7.88	7.89	7.88	+0.49	1	2516
09:01:03	7.88	7.89	7.89	+0.50	1	2515
09:01:01	7.86	7.88	7.89	+0.50	1	2514
09:01:01	7.86	7.88	7.88	+0.49	1	2513
09:01:00	7.86	7.89	7.89	+0.50	10	2512
09:00:59	7.86	7.89	7.89	+0.50	5	2502
09:00:59	7.86	7.89	7.86	+0.47	3	2497
09:00:59	7.86	7.89	7.89	+0.50	1	2494
09:00:58	7.86	7.89	7.89	+0.50	1	2493
09:00:57	7.86	7.89	7.89	+0.50	1	2492
09:00:57	7.86	7.89	7.89	+0.50	10	2491
09:00:57	7.86	7.89	7.89	+0.50	1	2481
09:00:57	7.86	7.89	7.85	+0.46	11	2480
09:00:57	7.86	7.89	7.86	+0.47	9	2469
09:00:56	7.86	7.89	7.89	+0.50	2	2460
09:00:55	7.86	7.89	7.89	+0.50	8	2458
09:00:55	7.86	7.89	7.89	+0.50	1	2450
09:00:55	7.86	7.89	7.86	+0.47	2	2449
09:00:53	7.86	7.89	7.89	+0.50	1	2447
09:00:53	7.86	7.89	7.89	+0.50	1	2446
09:00:51	7.85	7.89	7.89	+0.50	2	2445
09:00:51	7.84	7.89	7.89	+0.50	1	2443
09:00:51	7.83	7.84	7.84	+0.45	14	2442
09:00:50	7.86	7.89	7.84	+0.45	29	2428
09:00:50	7.86	7.89	7.85	+0.46	2	2399
09:00:50	7.86	7.89	7.86	+0.47	5	2397
09:00:50	7.86	7.89	7.89	+0.50	1	2392
09:00:50	7.85	7.89	7.89	+0.50	10	2391
09:00:50	7.85	7.89	7.89	+0.50	6	2381
09:00:49	7.88	7.89	7.85	+0.46	3	2375
09:00:49	7.88	7.89	7.88	+0.49	1	2372
09:00:48	7.88	7.89	7.89	+0.50	10	2371
09:00:48	7.88	7.89	7.89	+0.50	1	2361
09:00:48	7.85	7.89	7.89	+0.50	2	2360
09:00:48	7.85	7.89	7.89	+0.50	5	2358
09:00:48	7.85	7.89	7.89	+0.50	20	2353
09:00:47	7.85	7.89	7.89	+0.50	1	2333
09:00:46	7.85	7.89	7.89	+0.50	1	2332
09:00:46	7.85	7.88	7.85	+0.46	3	2331
09:00:45	7.85	7.88	7.88	+0.49	1	2328
09:00:45	7.85	7.88	7.88	+0.49	1	2327
09:00:45	7.85	7.88	7.88	+0.49	1	2326
09:00:44	7.84	7.88	7.84	+0.45	40	2325
09:00:43	7.85	7.89	7.85	+0.46	9	2285
09:00:43	7.85	7.89	7.89	+0.50	1	2276
09:00:42	7.85	7.89	7.89	+0.50	1	2275
09:00:42	7.86	7.89	7.86	+0.47	10	2274
09:00:42	7.86	7.89	7.89	+0.50	2	2264
09:00:42	7.91	7.93	7.91	+0.52	1	2262
09:00:42	7.91	7.92	7.92	+0.53	1	2261
09:00:39	7.85	7.93	7.93	+0.54	1	2260
09:00:39	7.85	7.91	7.91	+0.52	1	2259
09:00:39	7.85	7.91	7.91	+0.52	5	2258
09:00:39	7.90	7.91	7.90	+0.51	1	2253
09:00:36	7.85	7.94	7.94	+0.55	10	2252
09:00:36	7.85	7.94	7.94	+0.55	5	2242
09:00:35	7.85	7.94	7.94	+0.55	10	2237
09:00:35	7.93	7.94	7.93	+0.54	1	2227
09:00:35	7.90	7.94	7.90	+0.51	10	2226
09:00:35	7.91	7.94	7.91	+0.52	1	2216
09:00:34	7.91	7.93	7.93	+0.54	1	2215
09:00:33	7.91	7.93	7.94	+0.55	4	2214
09:00:33	7.91	7.93	7.93	+0.54	1	2210
09:00:32	7.85	7.93	7.93	+0.54	1	2209
09:00:31	7.84	7.93	7.93	+0.54	5	2208
09:00:30	7.84	7.93	7.93	+0.54	1	2203
09:00:30	7.90	7.93	7.90	+0.51	5	2202
09:00:27	7.84	7.94	7.94	+0.55	5	2197
09:00:27	7.93	7.94	7.93	+0.54	5	2192
09:00:27	7.84	7.93	7.93	+0.54	2	2187
09:00:26	7.84	7.93	7.93	+0.54	1	2185
09:00:25	7.86	7.94	7.84	+0.45	38	2184
09:00:25	7.86	7.94	7.85	+0.46	1	2146
09:00:25	7.86	7.94	7.86	+0.47	11	2145
09:00:25	7.86	7.94	7.94	+0.55	1	2134
09:00:24	7.86	7.94	7.94	+0.55	1	2133
09:00:23	7.84	7.94	7.84	+0.45	10	2132
09:00:22	7.92	7.94	7.92	+0.53	1	2122
09:00:20	7.84	7.94	7.94	+0.55	1	2121
09:00:19	7.93	7.94	7.93	+0.54	1	2120
09:00:19	7.93	7.94	7.94	+0.55	1	2119
09:00:17	7.84	7.94	7.94	+0.55	1	2118
09:00:16	7.84	7.94	7.84	+0.45	1	2117
09:00:15	7.84	7.94	7.94	+0.55	1	2116
09:00:15	7.84	7.94	7.94	+0.55	1	2115
09:00:14	7.84	7.94	7.94	+0.55	1	2114
09:00:14	7.84	7.94	7.84	+0.45	1	2113
09:00:13	7.84	7.94	7.94	+0.55	5	2112
09:00:13	7.84	7.94	7.94	+0.55	1	2107
09:00:12	7.84	7.94	7.94	+0.55	1	2106
09:00:12	7.84	7.94	7.94	+0.55	1	2105
09:00:09	7.84	7.94	7.94	+0.55	1	2104
09:00:09	7.84	7.94	7.94	+0.55	1	2103
09:00:08	7.84	7.94	7.84	+0.45	2	2102
09:00:07	7.84	7.93	7.93	+0.54	1	2100
09:00:06	7.90	7.94	7.83	+0.44	138	2099
09:00:06	7.90	7.94	7.84	+0.45	1	1961
09:00:06	7.90	7.94	7.88	+0.49	10	1960
09:00:06	7.90	7.94	7.90	+0.51	1	1950
09:00:04	7.90	7.99	7.99	+0.60	1	1949
09:00:03	7.94	7.99	7.94	+0.55	2	1948
09:00:03	7.95	7.99	7.95	+0.56	15	1946
09:00:03	7.97	8.00	7.97	+0.58	1	1931
09:00:03	8.00	8.03	8.00	+0.61	17	1930
09:00:03	8.00	8.03	8.00	+0.61	46	1913
09:00:03	8.02	8.03	8.02	+0.63	2	1867
09:00:02	--	--	8.03	+0.64	1865	1865

　

其他人也逛...

麥當勞大麥克+薯條(大)+冰蜂蜜奶茶好禮即享券(優惠到期後，可選擇其他麥當勞等值品項)

App Store Card $ 1000 - 數位序號

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

Apple iPhone 17 Pro (256G)

MyCard 3290點虛擬點數卡

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Google Pixel 10a (8GB/128GB)

Google Pixel 11 Pro 16G/512G

Apple iPhone 17 Pro Max (256G)

Google Pixel 11 Pro XL 16G/512G

寶可夢集換式卡牌遊戲超級進化綠寶石風暴 10包組合Plus

Samsung Galaxy S26 Ultra (12G/512G)

PChome 購物儲值10,000元

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

《統一》麥香紅茶 300c.c (24入/箱)

金融業分眾出擊　從國軍、新住...

美加貿易談判破局　華府與渥太...

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

‧防持續性豪雨威脅　經濟部應變...
‧貿聯：資訊系統遭受網安事件　...
‧【盤前焦點】季線附近震盪　本...

加密貨幣

比特幣BTC	76918.03	-164.81	-0.21%
以太幣ETH	2427.70	3.48	0.14%
瑞波幣XRP	1.47	0.01	0.43%
比特幣現金BCH	269.33	-7.48	-2.70%
萊特幣LTC	51.43	-1.07	-2.04%
卡達幣ADA	0.218423	-0.01	-3.46%
波場幣TRX	0.343227	0.00	-0.29%
恆星幣XLM	0.192342	0.00	-1.77%

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。