最新無密碼身分識別熱 FDO標準有望降低物聯網資安風險熱門[公告] 兆豐金:代本公司之子公司兆豐期貨(股)公司公告董事會代行113年度股東會重要決議事項

更新報價

三商壽 (2867) 金融保險上市三商行集團

5.84 ▲+0.12 +2.10% 1.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.12	20,445	5.83	7	5.84	379	5.75	5.85	5.73	5.72

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	5.83	5.84	5.84	+0.12	130	20445
13:30:00	5.83	5.84	5.84	+0.12	638	20315
13:24:59	5.83	5.84	5.84	+0.12	1	19677
13:24:58	5.83	5.84	5.84	+0.12	1	19676
13:24:55	5.82	5.83	5.83	+0.11	1	19675
13:24:48	5.83	5.84	5.83	+0.11	4	19674
13:24:45	5.83	5.84	5.84	+0.12	3	19670
13:24:44	5.83	5.84	5.84	+0.12	1	19667
13:24:44	5.82	5.83	5.83	+0.11	6	19666
13:24:43	5.82	5.83	5.83	+0.11	3	19660
13:24:30	5.82	5.83	5.83	+0.11	1	19657
13:24:29	5.82	5.83	5.83	+0.11	1	19656
13:24:28	5.82	5.83	5.83	+0.11	1	19655
13:24:24	5.82	5.83	5.83	+0.11	1	19654
13:24:20	5.82	5.83	5.83	+0.11	3	19653
13:24:13	5.82	5.83	5.83	+0.11	2	19650
13:24:09	5.82	5.83	5.83	+0.11	1	19648
13:24:09	5.82	5.83	5.83	+0.11	6	19647
13:24:06	5.82	5.83	5.83	+0.11	5	19641
13:24:00	5.82	5.83	5.83	+0.11	5	19636
13:23:54	5.82	5.83	5.83	+0.11	1	19631
13:23:53	5.82	5.83	5.83	+0.11	1	19630
13:23:46	5.82	5.83	5.83	+0.11	10	19629
13:23:42	5.82	5.83	5.83	+0.11	2	19619
13:23:41	5.83	5.84	5.83	+0.11	28	19617
13:23:39	5.83	5.84	5.84	+0.12	1	19589
13:23:38	5.83	5.84	5.83	+0.11	20	19588
13:23:35	5.83	5.84	5.83	+0.11	35	19568
13:23:28	5.83	5.84	5.83	+0.11	5	19533
13:23:25	5.83	5.84	5.83	+0.11	10	19528
13:23:25	5.83	5.84	5.84	+0.12	1	19518
13:23:18	5.83	5.84	5.83	+0.11	1	19517
13:23:09	5.83	5.84	5.84	+0.12	1	19516
13:23:07	5.83	5.84	5.83	+0.11	20	19515
13:22:56	5.83	5.84	5.83	+0.11	1	19495
13:22:54	5.83	5.84	5.84	+0.12	10	19494
13:22:51	5.83	5.84	5.84	+0.12	1	19484
13:22:49	5.83	5.84	5.84	+0.12	1	19483
13:22:44	5.83	5.84	5.84	+0.12	2	19482
13:22:36	5.83	5.84	5.83	+0.11	3	19480
13:22:34	5.83	5.84	5.84	+0.12	1	19477
13:22:33	5.83	5.84	5.83	+0.11	30	19476
13:22:32	5.83	5.84	5.83	+0.11	5	19446
13:22:31	5.83	5.84	5.84	+0.12	1	19441
13:22:27	5.83	5.84	5.84	+0.12	11	19440
13:22:27	5.83	5.84	5.84	+0.12	3	19429
13:22:27	5.83	5.84	5.84	+0.12	116	19426
13:22:26	5.83	5.84	5.84	+0.12	1	19310
13:22:24	5.83	5.84	5.84	+0.12	1	19309
13:22:23	5.83	5.84	5.84	+0.12	1	19308
13:22:20	5.83	5.84	5.84	+0.12	1	19307
13:22:19	5.83	5.84	5.84	+0.12	1	19306
13:22:13	5.83	5.84	5.84	+0.12	20	19305
13:22:08	5.83	5.84	5.84	+0.12	10	19285
13:22:04	5.83	5.84	5.84	+0.12	1	19275
13:21:49	5.83	5.84	5.84	+0.12	1	19274
13:21:42	5.83	5.84	5.83	+0.11	1	19273
13:21:39	5.83	5.84	5.83	+0.11	9	19272
13:21:38	5.83	5.84	5.83	+0.11	2	19263
13:21:34	5.83	5.84	5.84	+0.12	1	19261
13:21:34	5.82	5.83	5.83	+0.11	172	19260
13:21:31	5.82	5.83	5.83	+0.11	3	19088
13:21:15	5.82	5.83	5.83	+0.11	10	19085
13:21:14	5.82	5.83	5.83	+0.11	1	19075
13:21:14	5.82	5.83	5.82	+0.10	2	19074
13:21:00	5.82	5.83	5.83	+0.11	1	19072
13:20:50	5.82	5.83	5.83	+0.11	1	19071
13:20:49	5.82	5.83	5.82	+0.10	3	19070
13:20:48	5.82	5.83	5.83	+0.11	2	19067
13:20:44	5.82	5.83	5.83	+0.11	1	19065
13:20:35	5.82	5.83	5.83	+0.11	10	19064
13:20:31	5.82	5.83	5.83	+0.11	1	19054
13:20:29	5.82	5.83	5.83	+0.11	1	19053
13:20:26	5.82	5.83	5.83	+0.11	2	19052
13:20:26	5.82	5.83	5.83	+0.11	2	19050
13:20:24	5.82	5.83	5.83	+0.11	30	19048
13:20:21	5.82	5.83	5.83	+0.11	1	19018
13:20:20	5.82	5.83	5.83	+0.11	5	19017
13:20:16	5.82	5.83	5.83	+0.11	1	19012
13:20:14	5.82	5.83	5.83	+0.11	1	19011
13:20:13	5.82	5.83	5.83	+0.11	1	19010
13:20:09	5.82	5.83	5.83	+0.11	2	19009
13:19:59	5.82	5.83	5.83	+0.11	1	19007
13:19:57	5.82	5.83	5.82	+0.10	20	19006
13:19:50	5.82	5.83	5.82	+0.10	2	18986
13:19:40	5.82	5.83	5.82	+0.10	30	18984
13:19:39	5.82	5.83	5.83	+0.11	1	18954
13:19:34	5.82	5.83	5.83	+0.11	1	18953
13:19:31	5.82	5.83	5.82	+0.10	6	18952
13:19:26	5.82	5.83	5.83	+0.11	10	18946
13:19:24	5.82	5.83	5.83	+0.11	1	18936
13:19:22	5.82	5.83	5.83	+0.11	1	18935
13:19:17	5.82	5.83	5.82	+0.10	6	18934
13:19:09	5.82	5.83	5.83	+0.11	1	18928
13:19:06	5.82	5.83	5.83	+0.11	3	18927
13:18:54	5.82	5.83	5.83	+0.11	1	18924
13:18:39	5.82	5.83	5.83	+0.11	1	18923
13:18:35	5.82	5.83	5.84	+0.12	4	18922
13:18:35	5.82	5.83	5.83	+0.11	1	18918
13:18:34	5.83	5.84	5.83	+0.11	9	18917
13:18:30	5.83	5.84	5.83	+0.11	20	18908
13:18:24	5.83	5.84	5.84	+0.12	1	18888
13:18:23	5.83	5.84	5.84	+0.12	2	18887
13:18:23	5.83	5.84	5.83	+0.11	2	18885
13:18:17	5.83	5.84	5.84	+0.12	11	18883
13:18:17	5.83	5.84	5.83	+0.11	5	18872
13:18:16	5.83	5.84	5.84	+0.12	70	18867
13:18:14	5.83	5.84	5.83	+0.11	20	18797
13:18:14	5.83	5.84	5.83	+0.11	20	18777
13:18:13	5.83	5.84	5.84	+0.12	1	18757
13:18:09	5.83	5.84	5.84	+0.12	10	18756
13:18:05	5.83	5.84	5.84	+0.12	2	18746
13:18:04	5.83	5.84	5.84	+0.12	1	18744
13:18:01	5.83	5.84	5.84	+0.12	20	18743
13:17:51	5.83	5.84	5.83	+0.11	1	18723
13:17:50	5.83	5.84	5.83	+0.11	20	18722
13:17:49	5.83	5.84	5.84	+0.12	1	18702
13:17:49	5.83	5.84	5.83	+0.11	5	18701
13:17:49	5.83	5.84	5.84	+0.12	50	18696
13:17:49	5.83	5.84	5.84	+0.12	2	18646
13:17:39	5.83	5.84	5.83	+0.11	2	18644
13:17:35	5.83	5.84	5.83	+0.11	10	18642
13:17:34	5.83	5.84	5.84	+0.12	1	18632
13:17:28	5.83	5.84	5.83	+0.11	10	18631
13:17:19	5.83	5.84	5.84	+0.12	1	18621
13:17:15	5.83	5.84	5.83	+0.11	3	18620
13:17:13	5.83	5.84	5.83	+0.11	5	18617
13:17:11	5.83	5.84	5.83	+0.11	1	18612
13:17:04	5.83	5.84	5.84	+0.12	1	18611
13:16:55	5.82	5.83	5.83	+0.11	7	18610
13:16:54	5.82	5.83	5.83	+0.11	50	18603
13:16:46	5.82	5.83	5.83	+0.11	2	18553
13:16:44	5.82	5.83	5.83	+0.11	1	18551
13:16:42	5.82	5.83	5.83	+0.11	10	18550
13:16:42	5.82	5.83	5.83	+0.11	5	18540
13:16:40	5.82	5.83	5.83	+0.11	10	18535
13:16:32	5.82	5.83	5.83	+0.11	10	18525
13:16:32	5.82	5.83	5.83	+0.11	100	18515
13:16:29	5.82	5.83	5.83	+0.11	1	18415
13:16:14	5.82	5.83	5.83	+0.11	1	18414
13:16:13	5.82	5.83	5.83	+0.11	1	18413
13:16:13	5.82	5.83	5.83	+0.11	3	18412
13:16:04	5.82	5.83	5.83	+0.11	1	18409
13:15:55	5.82	5.83	5.82	+0.10	4	18408
13:15:54	5.82	5.83	5.83	+0.11	1	18404
13:15:50	5.82	5.83	5.83	+0.11	5	18403
13:15:49	5.82	5.83	5.83	+0.11	1	18398
13:15:49	5.82	5.83	5.83	+0.11	20	18397
13:15:43	5.82	5.83	5.83	+0.11	1	18377
13:15:42	5.82	5.83	5.82	+0.10	10	18376
13:15:40	5.82	5.83	5.83	+0.11	15	18366
13:15:40	5.82	5.83	5.83	+0.11	5	18351
13:15:40	5.82	5.83	5.83	+0.11	100	18346
13:15:39	5.82	5.83	5.83	+0.11	1	18246
13:15:36	5.82	5.83	5.83	+0.11	20	18245
13:15:33	5.82	5.83	5.82	+0.10	5	18225
13:15:31	5.82	5.83	5.83	+0.11	7	18220
13:15:29	5.82	5.83	5.83	+0.11	1	18213
13:15:24	5.82	5.83	5.83	+0.11	1	18212
13:15:24	5.82	5.83	5.83	+0.11	27	18211
13:15:14	5.82	5.83	5.83	+0.11	1	18184
13:15:12	5.82	5.83	5.83	+0.11	5	18183
13:15:09	5.82	5.83	5.83	+0.11	1	18178
13:15:08	5.82	5.83	5.83	+0.11	3	18177
13:15:02	5.82	5.83	5.83	+0.11	1	18174
13:14:59	5.82	5.83	5.83	+0.11	1	18173
13:14:55	5.82	5.83	5.82	+0.10	20	18172
13:14:49	5.82	5.83	5.83	+0.11	1	18152
13:14:45	5.82	5.83	5.83	+0.11	3	18151
13:14:44	5.82	5.83	5.83	+0.11	1	18148
13:14:44	5.82	5.83	5.83	+0.11	11	18147
13:14:44	5.82	5.83	5.83	+0.11	8	18136
13:14:40	5.82	5.83	5.83	+0.11	20	18128
13:14:34	5.82	5.83	5.83	+0.11	1	18108
13:14:24	5.82	5.83	5.83	+0.11	1	18107
13:14:19	5.82	5.83	5.83	+0.11	1	18106
13:14:18	5.82	5.83	5.83	+0.11	1	18105
13:14:16	5.82	5.83	5.82	+0.10	10	18104
13:14:12	5.82	5.83	5.82	+0.10	2	18094
13:14:09	5.82	5.83	5.83	+0.11	1	18092
13:14:04	5.82	5.83	5.83	+0.11	1	18091
13:14:02	5.82	5.83	5.82	+0.10	20	18090
13:13:59	5.82	5.83	5.82	+0.10	2	18070
13:13:56	5.82	5.83	5.83	+0.11	1	18068
13:13:54	5.82	5.83	5.83	+0.11	1	18067
13:13:50	5.82	5.83	5.82	+0.10	6	18066
13:13:44	5.82	5.83	5.83	+0.11	1	18060
13:13:41	5.82	5.83	5.83	+0.11	2	18059
13:13:39	5.82	5.83	5.83	+0.11	1	18057
13:13:30	5.82	5.83	5.83	+0.11	1	18056
13:13:24	5.82	5.83	5.83	+0.11	1	18055
13:13:17	5.82	5.83	5.83	+0.11	1	18054
13:13:14	5.82	5.83	5.83	+0.11	1	18053
13:13:14	5.82	5.83	5.83	+0.11	2	18052
13:13:04	5.82	5.83	5.83	+0.11	1	18050
13:12:59	5.82	5.83	5.83	+0.11	1	18049
13:12:49	5.82	5.83	5.83	+0.11	1	18048
13:12:44	5.82	5.83	5.83	+0.11	1	18047
13:12:41	5.82	5.83	5.83	+0.11	8	18046
13:12:36	5.82	5.83	5.83	+0.11	1	18038
13:12:34	5.82	5.83	5.83	+0.11	1	18037
13:12:34	5.82	5.83	5.83	+0.11	1	18036
13:12:32	5.82	5.83	5.82	+0.10	5	18035
13:12:31	5.82	5.83	5.82	+0.10	2	18030
13:12:24	5.82	5.83	5.83	+0.11	1	18028
13:12:21	5.82	5.83	5.82	+0.10	20	18027
13:12:20	5.82	5.83	5.83	+0.11	1	18007
13:12:20	5.82	5.83	5.83	+0.11	1	18006
13:12:19	5.82	5.83	5.83	+0.11	1	18005
13:12:09	5.82	5.83	5.83	+0.11	1	18004
13:11:59	5.82	5.83	5.83	+0.11	1	18003
13:11:56	5.82	5.83	5.83	+0.11	1	18002
13:11:54	5.82	5.83	5.83	+0.11	1	18001
13:11:54	5.82	5.83	5.83	+0.11	1	18000
13:11:44	5.82	5.83	5.83	+0.11	1	17999
13:11:39	5.82	5.83	5.83	+0.11	1	17998
13:11:38	5.82	5.83	5.82	+0.10	3	17997
13:11:29	5.82	5.83	5.83	+0.11	1	17994
13:11:24	5.82	5.83	5.83	+0.11	5	17993
13:11:20	5.82	5.83	5.83	+0.11	1	17988
13:11:15	5.82	5.83	5.83	+0.11	1	17987
13:11:15	5.82	5.83	5.82	+0.10	5	17986
13:11:14	5.82	5.83	5.83	+0.11	1	17981
13:11:14	5.82	5.83	5.83	+0.11	1	17980
13:11:13	5.82	5.83	5.83	+0.11	20	17979
13:11:11	5.82	5.83	5.83	+0.11	3	17959
13:11:04	5.82	5.83	5.83	+0.11	1	17956
13:10:59	5.82	5.83	5.82	+0.10	5	17955
13:10:59	5.82	5.83	5.83	+0.11	1	17950
13:10:49	5.82	5.83	5.83	+0.11	1	17949
13:10:46	5.82	5.83	5.82	+0.10	2	17948
13:10:40	5.81	5.82	5.82	+0.10	5	17946
13:10:39	5.81	5.82	5.82	+0.10	1	17941
13:10:39	5.81	5.82	5.82	+0.10	1	17940
13:10:35	5.81	5.82	5.82	+0.10	2	17939
13:10:34	5.81	5.82	5.82	+0.10	1	17937
13:10:30	5.81	5.82	5.82	+0.10	1	17936
13:10:26	5.81	5.82	5.82	+0.10	2	17935
13:10:24	5.81	5.82	5.82	+0.10	1	17933
13:10:22	5.81	5.82	5.82	+0.10	10	17932
13:10:19	5.81	5.82	5.82	+0.10	1	17922
13:10:15	5.81	5.82	5.82	+0.10	1	17921
13:10:13	5.81	5.82	5.82	+0.10	15	17920
13:10:12	5.81	5.82	5.82	+0.10	2	17905
13:10:09	5.81	5.82	5.82	+0.10	1	17903
13:09:59	5.81	5.82	5.82	+0.10	1	17902
13:09:54	5.81	5.82	5.82	+0.10	1	17901
13:09:49	5.81	5.82	5.82	+0.10	1	17900
13:09:48	5.81	5.82	5.82	+0.10	1	17899
13:09:46	5.82	5.83	5.82	+0.10	43	17898
13:09:44	5.82	5.83	5.83	+0.11	1	17855
13:09:39	5.82	5.83	5.83	+0.11	1	17854
13:09:34	5.82	5.83	5.83	+0.11	1	17853
13:09:33	5.82	5.83	5.83	+0.11	1	17852
13:09:29	5.82	5.83	5.83	+0.11	1	17851
13:09:27	5.82	5.83	5.82	+0.10	2	17850
13:09:25	5.83	5.84	5.83	+0.11	26	17848
13:09:24	5.83	5.84	5.84	+0.12	1	17822
13:09:24	5.83	5.84	5.83	+0.11	2	17821
13:09:19	5.83	5.84	5.84	+0.12	1	17819
13:09:16	5.83	5.84	5.83	+0.11	5	17818
13:09:15	5.83	5.84	5.84	+0.12	1	17813
13:09:14	5.83	5.84	5.84	+0.12	1	17812
13:09:11	5.83	5.84	5.83	+0.11	1	17811
13:09:09	5.83	5.84	5.84	+0.12	1	17810
13:09:06	5.83	5.84	5.83	+0.11	5	17809
13:09:06	5.83	5.84	5.83	+0.11	5	17804
13:09:04	5.83	5.84	5.84	+0.12	1	17799
13:09:04	5.83	5.84	5.83	+0.11	50	17798
13:09:02	5.83	5.84	5.84	+0.12	3	17748
13:09:00	5.83	5.84	5.83	+0.11	5	17745
13:08:59	5.83	5.84	5.84	+0.12	1	17740
13:08:52	5.83	5.84	5.84	+0.12	1	17739
13:08:49	5.83	5.84	5.84	+0.12	1	17738
13:08:46	5.83	5.84	5.84	+0.12	2	17737
13:08:44	5.83	5.84	5.84	+0.12	1	17735
13:08:42	5.83	5.84	5.84	+0.12	2	17734
13:08:42	5.83	5.84	5.83	+0.11	40	17732
13:08:39	5.83	5.84	5.84	+0.12	1	17692
13:08:35	5.83	5.84	5.84	+0.12	10	17691
13:08:34	5.83	5.84	5.84	+0.12	1	17681
13:08:30	5.83	5.85	5.85	+0.13	2	17680
13:08:29	5.83	5.85	5.85	+0.13	1	17678
13:08:27	5.84	5.85	5.84	+0.12	2	17677
13:08:24	5.84	5.85	5.85	+0.13	1	17675
13:08:22	5.84	5.85	5.84	+0.12	4	17674
13:08:20	5.84	5.85	5.84	+0.12	5	17670
13:08:19	5.84	5.85	5.85	+0.13	1	17665
13:08:18	5.84	5.85	5.84	+0.12	25	17664
13:08:16	5.84	5.85	5.84	+0.12	2	17639
13:08:15	5.84	5.85	5.84	+0.12	2	17637
13:08:15	5.84	5.85	5.84	+0.12	1	17635
13:08:14	5.84	5.85	5.85	+0.13	1	17634
13:08:14	5.84	5.85	5.85	+0.13	4	17633
13:08:12	5.84	5.85	5.84	+0.12	5	17629
13:08:09	5.84	5.85	5.85	+0.13	1	17624
13:08:09	5.84	5.85	5.84	+0.12	50	17623
13:08:06	5.84	5.85	5.84	+0.12	3	17573
13:08:04	5.84	5.85	5.85	+0.13	1	17570
13:08:01	5.84	5.85	5.85	+0.13	1	17569
13:07:59	5.84	5.85	5.85	+0.13	1	17568
13:07:59	5.84	5.85	5.84	+0.12	10	17567
13:07:55	5.84	5.85	5.84	+0.12	10	17557
13:07:54	5.84	5.85	5.85	+0.13	1	17547
13:07:54	5.84	5.85	5.84	+0.12	12	17546
13:07:49	5.84	5.85	5.85	+0.13	1	17534
13:07:49	5.84	5.85	5.85	+0.13	2	17533
13:07:42	5.84	5.85	5.85	+0.13	1	17531
13:07:41	5.84	5.85	5.84	+0.12	8	17530
13:07:39	5.84	5.85	5.85	+0.13	1	17522
13:07:36	5.84	5.85	5.84	+0.12	5	17521
13:07:35	5.84	5.85	5.85	+0.13	6	17516
13:07:34	5.84	5.85	5.85	+0.13	1	17510
13:07:34	5.84	5.85	5.84	+0.12	75	17509
13:07:32	5.84	5.85	5.85	+0.13	10	17434
13:07:29	5.84	5.85	5.85	+0.13	1	17424
13:07:24	5.84	5.85	5.85	+0.13	1	17423
13:07:23	5.84	5.85	5.85	+0.13	1	17422
13:07:19	5.84	5.85	5.85	+0.13	1	17421
13:07:19	5.84	5.85	5.84	+0.12	1	17420
13:07:17	5.84	5.85	5.85	+0.13	5	17419
13:07:17	5.84	5.85	5.84	+0.12	2	17414
13:07:15	5.84	5.85	5.85	+0.13	2	17412
13:07:14	5.84	5.85	5.85	+0.13	1	17410
13:07:12	5.84	5.85	5.84	+0.12	2	17409
13:07:12	5.83	5.84	5.84	+0.12	14	17407
13:07:11	5.83	5.84	5.84	+0.12	20	17393
13:07:09	5.83	5.84	5.84	+0.12	1	17373
13:07:08	5.83	5.84	5.84	+0.12	1	17372
13:07:07	5.83	5.84	5.84	+0.12	1	17371
13:07:07	5.83	5.84	5.83	+0.11	4	17370
13:07:06	5.83	5.84	5.84	+0.12	5	17366
13:07:06	5.83	5.84	5.84	+0.12	2	17361
13:07:06	5.83	5.84	5.84	+0.12	11	17359
13:07:04	5.83	5.84	5.84	+0.12	1	17348
13:07:03	5.83	5.84	5.84	+0.12	10	17347
13:07:02	5.83	5.84	5.84	+0.12	7	17337
13:07:01	5.83	5.84	5.84	+0.12	10	17330
13:07:00	5.83	5.84	5.84	+0.12	2	17320
13:07:00	5.83	5.84	5.84	+0.12	50	17318
13:06:59	5.83	5.84	5.84	+0.12	1	17268
13:06:54	5.83	5.84	5.84	+0.12	1	17267
13:06:49	5.83	5.84	5.84	+0.12	1	17266
13:06:44	5.83	5.84	5.84	+0.12	1	17265
13:06:41	5.83	5.84	5.84	+0.12	5	17264
13:06:39	5.83	5.84	5.83	+0.11	1	17259
13:06:38	5.83	5.84	5.84	+0.12	5	17258
13:06:38	5.83	5.84	5.84	+0.12	5	17253
13:06:34	5.83	5.84	5.84	+0.12	1	17248
13:06:32	5.83	5.84	5.84	+0.12	5	17247
13:06:29	5.83	5.84	5.84	+0.12	1	17242
13:06:29	5.83	5.84	5.84	+0.12	3	17241
13:06:28	5.83	5.84	5.84	+0.12	5	17238
13:06:28	5.83	5.84	5.83	+0.11	1	17233
13:06:25	5.83	5.84	5.84	+0.12	2	17232
13:06:25	5.83	5.84	5.84	+0.12	5	17230
13:06:24	5.83	5.84	5.84	+0.12	1	17225
13:06:24	5.83	5.84	5.83	+0.11	1	17224
13:06:20	5.83	5.84	5.83	+0.11	1	17223
13:06:20	5.83	5.84	5.83	+0.11	2	17222
13:06:19	5.83	5.84	5.84	+0.12	1	17220
13:06:17	5.83	5.84	5.84	+0.12	1	17219
13:06:16	5.82	5.83	5.83	+0.11	10	17218
13:06:15	5.82	5.83	5.83	+0.11	1	17208
13:06:14	5.82	5.83	5.83	+0.11	2	17207
13:06:14	5.82	5.83	5.83	+0.11	1	17205
13:06:09	5.82	5.83	5.83	+0.11	1	17204
13:06:09	5.82	5.83	5.83	+0.11	1	17203
13:06:04	5.82	5.84	5.84	+0.12	35	17202
13:06:04	5.82	5.84	5.84	+0.12	1	17167
13:06:03	5.82	5.83	5.83	+0.11	43	17166
13:06:03	5.82	5.83	5.83	+0.11	3	17123
13:06:02	5.82	5.83	5.82	+0.10	52	17120
13:05:59	5.82	5.83	5.83	+0.11	1	17068
13:05:54	5.82	5.83	5.83	+0.11	1	17067
13:05:49	5.82	5.83	5.83	+0.11	1	17066
13:05:49	5.82	5.83	5.83	+0.11	10	17065
13:05:47	5.82	5.83	5.83	+0.11	2	17055
13:05:45	5.82	5.83	5.83	+0.11	3	17053
13:05:44	5.82	5.83	5.83	+0.11	1	17050
13:05:43	5.82	5.83	5.82	+0.10	10	17049
13:05:39	5.82	5.83	5.83	+0.11	1	17039
13:05:39	5.82	5.83	5.82	+0.10	2	17038
13:05:35	5.82	5.83	5.83	+0.11	20	17036
13:05:34	5.82	5.83	5.83	+0.11	1	17016
13:05:33	5.82	5.83	5.83	+0.11	5	17015
13:05:27	5.82	5.83	5.83	+0.11	2	17010
13:05:26	5.82	5.83	5.83	+0.11	1	17008
13:05:25	5.82	5.83	5.83	+0.11	1	17007
13:05:24	5.82	5.83	5.83	+0.11	1	17006
13:05:21	5.82	5.83	5.83	+0.11	10	17005
13:05:19	5.82	5.83	5.83	+0.11	1	16995
13:05:18	5.82	5.83	5.83	+0.11	1	16994
13:05:18	5.82	5.83	5.83	+0.11	20	16993
13:05:18	5.82	5.83	5.83	+0.11	5	16973
13:05:15	5.82	5.83	5.83	+0.11	2	16968
13:05:15	5.82	5.83	5.83	+0.11	8	16966
13:05:14	5.82	5.83	5.83	+0.11	1	16958
13:05:10	5.82	5.83	5.83	+0.11	5	16957
13:05:09	5.82	5.83	5.83	+0.11	1	16952
13:05:04	5.82	5.83	5.83	+0.11	1	16951
13:04:59	5.82	5.83	5.83	+0.11	1	16950
13:04:57	5.81	5.82	5.82	+0.10	27	16949
13:04:57	5.81	5.82	5.82	+0.10	78	16922
13:04:57	5.81	5.82	5.82	+0.10	22	16844
13:04:57	5.81	5.82	5.82	+0.10	29	16822
13:04:56	5.81	5.82	5.82	+0.10	22	16793
13:04:56	5.81	5.82	5.82	+0.10	11	16771
13:04:56	5.81	5.82	5.82	+0.10	50	16760
13:04:54	5.81	5.82	5.82	+0.10	1	16710
13:04:51	5.81	5.82	5.82	+0.10	95	16709
13:04:49	5.81	5.82	5.82	+0.10	1	16614
13:04:49	5.81	5.82	5.82	+0.10	1	16613
13:04:46	5.81	5.82	5.81	+0.09	5	16612
13:04:44	5.81	5.82	5.82	+0.10	1	16607
13:04:39	5.81	5.82	5.82	+0.10	1	16606
13:04:39	5.81	5.82	5.82	+0.10	1	16605
13:04:34	5.81	5.82	5.82	+0.10	1	16604
13:04:34	5.81	5.82	5.82	+0.10	1	16603
13:04:31	5.81	5.82	5.82	+0.10	4	16602
13:04:29	5.81	5.82	5.82	+0.10	1	16598
13:04:24	5.81	5.82	5.82	+0.10	1	16597
13:04:24	5.81	5.82	5.82	+0.10	1	16596
13:04:19	5.81	5.82	5.82	+0.10	1	16595
13:04:14	5.81	5.82	5.82	+0.10	1	16594
13:04:14	5.81	5.82	5.82	+0.10	1	16593
13:04:10	5.81	5.82	5.81	+0.09	50	16592
13:04:09	5.81	5.82	5.82	+0.10	1	16542
13:04:05	5.81	5.82	5.82	+0.10	10	16541
13:04:04	5.81	5.82	5.82	+0.10	1	16531
13:04:04	5.81	5.82	5.82	+0.10	10	16530
13:04:04	5.81	5.82	5.82	+0.10	1	16520
13:04:00	5.80	5.81	5.81	+0.09	1	16519
13:03:59	5.80	5.81	5.81	+0.09	1	16518
13:03:59	5.80	5.81	5.81	+0.09	5	16517
13:03:58	5.80	5.81	5.80	+0.08	5	16512
13:03:56	5.80	5.81	5.81	+0.09	15	16507
13:03:56	5.80	5.81	5.81	+0.09	51	16492
13:03:56	5.80	5.81	5.81	+0.09	2	16441
13:03:54	5.80	5.81	5.81	+0.09	1	16439
13:03:54	5.80	5.81	5.81	+0.09	1	16438
13:03:49	5.80	5.81	5.81	+0.09	1	16437
13:03:44	5.80	5.81	5.81	+0.09	1	16436
13:03:44	5.80	5.81	5.81	+0.09	1	16435
13:03:39	5.80	5.81	5.81	+0.09	1	16434
13:03:39	5.80	5.81	5.81	+0.09	1	16433
13:03:37	5.80	5.81	5.81	+0.09	37	16432
13:03:34	5.80	5.81	5.81	+0.09	1	16395
13:03:32	5.80	5.81	5.80	+0.08	30	16394
13:03:29	5.79	5.81	5.81	+0.09	1	16364
13:03:29	5.79	5.81	5.81	+0.09	1	16363
13:03:29	5.79	5.81	5.79	+0.07	3	16362
13:03:27	5.79	5.81	5.81	+0.09	130	16359
13:03:27	5.79	5.80	5.80	+0.08	11	16229
13:03:27	5.79	5.80	5.80	+0.08	88	16218
13:03:25	5.79	5.80	5.80	+0.08	107	16130
13:03:25	5.79	5.80	5.80	+0.08	65	16023
13:03:25	5.79	5.80	5.80	+0.08	94	15958
13:03:25	5.79	5.80	5.80	+0.08	336	15864
13:03:25	5.79	5.80	5.80	+0.08	262	15528
13:03:25	5.79	5.80	5.80	+0.08	16	15266
13:03:25	5.79	5.80	5.80	+0.08	65	15250
13:03:24	5.79	5.80	5.80	+0.08	65	15185
13:03:24	5.79	5.80	5.80	+0.08	1	15120
13:03:23	5.79	5.80	5.80	+0.08	103	15119
13:03:23	5.79	5.80	5.80	+0.08	8	15016
13:03:22	5.78	5.79	5.79	+0.07	2	15008
13:03:22	5.78	5.79	5.79	+0.07	371	15006
13:03:22	5.78	5.79	5.79	+0.07	65	14635
13:03:22	5.78	5.79	5.79	+0.07	45	14570
13:03:22	5.78	5.79	5.79	+0.07	8	14525
13:03:19	5.78	5.79	5.79	+0.07	1	14517
13:03:19	5.78	5.79	5.79	+0.07	1	14516
13:03:14	5.78	5.79	5.79	+0.07	1	14515
13:03:10	5.78	5.79	5.79	+0.07	1	14514
13:03:09	5.78	5.79	5.79	+0.07	1	14513
13:03:04	5.78	5.79	5.79	+0.07	1	14512
13:03:02	5.78	5.79	5.79	+0.07	1	14511
13:02:59	5.78	5.79	5.79	+0.07	1	14510
13:02:59	5.78	5.79	5.79	+0.07	1	14509
13:02:54	5.78	5.79	5.79	+0.07	1	14508
13:02:49	5.78	5.79	5.79	+0.07	1	14507
13:02:49	5.78	5.79	5.79	+0.07	1	14506
13:02:44	5.78	5.79	5.79	+0.07	1	14505
13:02:44	5.78	5.79	5.79	+0.07	1	14504
13:02:39	5.78	5.79	5.79	+0.07	1	14503
13:02:37	5.78	5.79	5.79	+0.07	4	14502
13:02:34	5.78	5.79	5.79	+0.07	1	14498
13:02:34	5.78	5.79	5.79	+0.07	1	14497
13:02:29	5.78	5.79	5.79	+0.07	1	14496
13:02:26	5.78	5.79	5.78	+0.06	42	14495
13:02:24	5.78	5.79	5.79	+0.07	1	14453
13:02:24	5.78	5.79	5.79	+0.07	1	14452
13:02:19	5.78	5.79	5.79	+0.07	1	14451
13:02:16	5.78	5.79	5.78	+0.06	2	14450
13:02:14	5.78	5.79	5.79	+0.07	1	14448
13:02:14	5.78	5.79	5.79	+0.07	1	14447
13:02:09	5.78	5.79	5.79	+0.07	1	14446
13:02:05	5.78	5.79	5.78	+0.06	10	14445
13:02:04	5.78	5.79	5.79	+0.07	1	14435
13:02:04	5.78	5.79	5.79	+0.07	1	14434
13:02:04	5.78	5.79	5.78	+0.06	6	14433
13:01:49	5.78	5.79	5.78	+0.06	1	14427
13:01:44	5.78	5.79	5.78	+0.06	1	14426
13:01:34	5.78	5.79	5.78	+0.06	1	14425
13:01:24	5.78	5.79	5.78	+0.06	1	14424
13:01:19	5.78	5.79	5.78	+0.06	1	14423
13:01:09	5.78	5.79	5.78	+0.06	1	14422
13:01:04	5.78	5.79	5.78	+0.06	1	14421
13:00:54	5.78	5.79	5.78	+0.06	1	14420
13:00:52	5.78	5.79	5.78	+0.06	5	14419
13:00:44	5.78	5.79	5.78	+0.06	1	14414
13:00:39	5.78	5.79	5.78	+0.06	1	14413
13:00:37	5.78	5.79	5.79	+0.07	3	14412
13:00:36	5.78	5.79	5.78	+0.06	2	14409
13:00:29	5.78	5.79	5.78	+0.06	1	14407
13:00:28	5.78	5.79	5.78	+0.06	2	14406
13:00:24	5.78	5.79	5.78	+0.06	1	14404
13:00:21	5.78	5.79	5.78	+0.06	2	14403
13:00:21	5.78	5.79	5.78	+0.06	2	14401
13:00:15	5.78	5.79	5.78	+0.06	2	14399
13:00:14	5.78	5.79	5.78	+0.06	1	14397
13:00:08	5.78	5.79	5.78	+0.06	2	14396
12:59:44	5.78	5.79	5.79	+0.07	10	14394
12:59:25	5.78	5.79	5.79	+0.07	1	14384
12:59:23	5.78	5.79	5.79	+0.07	1	14383
12:58:43	5.78	5.79	5.79	+0.07	1	14382
12:58:29	5.78	5.79	5.79	+0.07	1	14381
12:58:24	5.78	5.79	5.79	+0.07	5	14380
12:58:14	5.78	5.79	5.79	+0.07	1	14375
12:57:18	5.77	5.78	5.78	+0.06	42	14374
12:57:18	5.77	5.78	5.78	+0.06	17	14332
12:57:17	5.77	5.78	5.78	+0.06	100	14315
12:56:39	5.77	5.78	5.77	+0.05	1	14215
12:56:20	5.77	5.78	5.78	+0.06	6	14214
12:55:47	5.77	5.78	5.78	+0.06	1	14208
12:55:37	5.77	5.78	5.78	+0.06	4	14207
12:55:33	5.77	5.78	5.78	+0.06	15	14203
12:55:29	5.77	5.78	5.77	+0.05	30	14188
12:55:26	5.77	5.78	5.78	+0.06	1	14158
12:55:23	5.77	5.78	5.78	+0.06	10	14157
12:55:22	5.77	5.78	5.78	+0.06	19	14147
12:55:20	5.77	5.78	5.78	+0.06	84	14128
12:55:13	5.77	5.78	5.78	+0.06	2	14044
12:54:41	5.77	5.78	5.78	+0.06	36	14042
12:54:40	5.77	5.78	5.77	+0.05	2	14006
12:54:36	5.77	5.78	5.77	+0.05	6	14004
12:54:33	5.77	5.78	5.77	+0.05	20	13998
12:54:33	5.77	5.78	5.77	+0.05	5	13978
12:54:29	5.77	5.78	5.78	+0.06	1	13973
12:54:25	5.77	5.78	5.77	+0.05	3	13972
12:54:05	5.77	5.78	5.77	+0.05	2	13969
12:54:01	5.77	5.78	5.77	+0.05	5	13967
12:53:58	5.77	5.78	5.77	+0.05	2	13962
12:53:56	5.77	5.78	5.77	+0.05	2	13960
12:53:50	5.77	5.78	5.77	+0.05	10	13958
12:53:49	5.77	5.78	5.77	+0.05	4	13948
12:53:47	5.77	5.78	5.77	+0.05	2	13944
12:53:38	5.77	5.78	5.77	+0.05	2	13942
12:53:31	5.77	5.78	5.77	+0.05	2	13940
12:53:29	5.77	5.78	5.77	+0.05	3	13938
12:53:24	5.77	5.78	5.77	+0.05	5	13935
12:53:10	5.77	5.78	5.77	+0.05	1	13930
12:53:07	5.77	5.78	5.77	+0.05	10	13929
12:53:00	5.77	5.78	5.77	+0.05	1	13919
12:52:48	5.77	5.78	5.77	+0.05	10	13918
12:52:35	5.77	5.78	5.77	+0.05	5	13908
12:52:22	5.77	5.78	5.77	+0.05	12	13903
12:52:22	5.77	5.78	5.77	+0.05	2	13891
12:52:16	5.77	5.78	5.77	+0.05	1	13889
12:51:58	5.77	5.78	5.77	+0.05	5	13888
12:51:43	5.77	5.78	5.78	+0.06	10	13883
12:51:26	5.77	5.78	5.77	+0.05	32	13873
12:51:20	5.77	5.78	5.77	+0.05	5	13841
12:51:11	5.77	5.78	5.77	+0.05	5	13836
12:50:51	5.77	5.78	5.77	+0.05	1	13831
12:50:50	5.77	5.78	5.77	+0.05	3	13830
12:50:48	5.77	5.78	5.77	+0.05	35	13827
12:50:41	5.77	5.78	5.77	+0.05	20	13792
12:50:39	5.77	5.78	5.77	+0.05	4	13772
12:50:37	5.77	5.78	5.77	+0.05	100	13768
12:50:36	5.77	5.78	5.78	+0.06	2	13668
12:50:15	5.77	5.78	5.78	+0.06	2	13666
12:49:43	5.77	5.78	5.78	+0.06	1	13664
12:47:51	5.77	5.78	5.78	+0.06	20	13663
12:46:58	5.77	5.78	5.78	+0.06	3	13643
12:46:41	5.77	5.78	5.78	+0.06	5	13640
12:46:20	5.77	5.78	5.77	+0.05	35	13635
12:45:58	5.77	5.78	5.77	+0.05	5	13600
12:45:55	5.77	5.78	5.77	+0.05	10	13595
12:45:35	5.77	5.78	5.77	+0.05	2	13585
12:45:18	5.77	5.78	5.77	+0.05	4	13583
12:45:14	5.77	5.78	5.77	+0.05	2	13579
12:45:14	5.77	5.78	5.78	+0.06	8	13577
12:45:11	5.77	5.78	5.78	+0.06	20	13569
12:45:04	5.77	5.78	5.78	+0.06	10	13549
12:44:59	5.77	5.78	5.78	+0.06	5	13539
12:44:58	5.77	5.78	5.78	+0.06	2	13534
12:44:53	5.77	5.78	5.78	+0.06	20	13532
12:44:13	5.77	5.78	5.78	+0.06	20	13512
12:43:17	5.77	5.78	5.77	+0.05	1	13492
12:42:15	5.77	5.78	5.77	+0.05	2	13491
12:41:33	5.77	5.78	5.77	+0.05	1	13489
12:41:28	5.77	5.78	5.78	+0.06	2	13488
12:41:16	5.77	5.78	5.77	+0.05	9	13486
12:40:50	5.77	5.78	5.78	+0.06	9	13477
12:40:48	5.77	5.78	5.77	+0.05	10	13468
12:39:36	5.77	5.78	5.77	+0.05	1	13458
12:39:13	5.77	5.78	5.77	+0.05	2	13457
12:39:05	5.77	5.78	5.77	+0.05	1	13455
12:38:25	5.77	5.78	5.77	+0.05	3	13454
12:37:13	5.77	5.78	5.77	+0.05	3	13451
12:37:05	5.77	5.78	5.77	+0.05	1	13448
12:36:34	5.77	5.78	5.77	+0.05	1	13447
12:36:18	5.77	5.78	5.77	+0.05	10	13446
12:35:52	5.77	5.78	5.77	+0.05	11	13436
12:33:13	5.77	5.78	5.78	+0.06	9	13425
12:33:02	5.77	5.78	5.78	+0.06	1	13416
12:32:17	5.77	5.78	5.78	+0.06	5	13415
12:32:13	5.77	5.78	5.78	+0.06	1	13410
12:32:08	5.77	5.78	5.78	+0.06	5	13409
12:31:53	5.77	5.78	5.78	+0.06	30	13404
12:31:52	5.77	5.78	5.78	+0.06	2	13374
12:31:09	5.77	5.78	5.77	+0.05	4	13372
12:31:01	5.77	5.78	5.77	+0.05	3	13368
12:30:42	5.77	5.78	5.78	+0.06	1	13365
12:30:35	5.77	5.78	5.78	+0.06	1	13364
12:30:11	5.77	5.78	5.78	+0.06	6	13363
12:30:09	5.77	5.78	5.78	+0.06	3	13357
12:29:41	5.77	5.78	5.78	+0.06	20	13354
12:29:29	5.77	5.78	5.78	+0.06	2	13334
12:29:18	5.77	5.78	5.78	+0.06	1	13332
12:28:40	5.77	5.78	5.78	+0.06	18	13331
12:28:13	5.76	5.77	5.77	+0.05	63	13313
12:27:52	5.76	5.77	5.77	+0.05	20	13250
12:27:38	5.76	5.77	5.76	+0.04	15	13230
12:27:24	5.76	5.77	5.76	+0.04	5	13215
12:27:19	5.75	5.76	5.76	+0.04	1	13210
12:27:16	5.75	5.76	5.75	+0.03	10	13209
12:26:31	5.75	5.76	5.75	+0.03	5	13199
12:26:29	5.76	5.77	5.76	+0.04	3	13194
12:26:27	5.75	5.76	5.76	+0.04	4	13191
12:26:16	5.75	5.76	5.76	+0.04	3	13187
12:26:16	5.75	5.76	5.76	+0.04	10	13184
12:26:14	5.75	5.76	5.76	+0.04	3	13174
12:26:05	5.75	5.76	5.75	+0.03	15	13171
12:25:10	5.75	5.76	5.75	+0.03	15	13156
12:24:29	5.75	5.76	5.75	+0.03	20	13141
12:23:16	5.75	5.76	5.76	+0.04	10	13121
12:23:09	5.75	5.76	5.76	+0.04	5	13111
12:22:52	5.75	5.76	5.75	+0.03	1	13106
12:22:40	5.75	5.76	5.76	+0.04	5	13105
12:22:02	5.75	5.76	5.76	+0.04	20	13100
12:21:49	5.75	5.76	5.76	+0.04	4	13080
12:21:30	5.75	5.76	5.76	+0.04	30	13076
12:21:12	5.75	5.76	5.76	+0.04	30	13046
12:21:12	5.75	5.76	5.75	+0.03	10	13016
12:20:33	5.74	5.75	5.75	+0.03	1	13006
12:20:08	5.75	5.76	5.75	+0.03	9	13005
12:18:31	5.74	5.75	5.75	+0.03	15	12996
12:18:31	5.74	5.75	5.75	+0.03	20	12981
12:18:30	5.75	5.76	5.75	+0.03	15	12961
12:18:13	5.75	5.76	5.76	+0.04	2	12946
12:17:56	5.75	5.76	5.75	+0.03	10	12944
12:17:51	5.75	5.76	5.75	+0.03	6	12934
12:17:38	5.75	5.76	5.75	+0.03	141	12928
12:17:29	5.75	5.76	5.75	+0.03	4	12787
12:16:55	5.75	5.76	5.76	+0.04	5	12783
12:16:23	5.75	5.76	5.76	+0.04	1	12778
12:15:35	5.75	5.76	5.76	+0.04	5	12777
12:15:20	5.75	5.76	5.76	+0.04	1	12772
12:14:18	5.75	5.76	5.75	+0.03	3	12771
12:14:14	5.75	5.76	5.75	+0.03	4	12768
12:13:57	5.75	5.76	5.75	+0.03	4	12764
12:13:40	5.75	5.76	5.75	+0.03	1	12760
12:11:54	5.75	5.76	5.75	+0.03	1	12759
12:11:31	5.75	5.76	5.75	+0.03	9	12758
12:11:07	5.75	5.76	5.75	+0.03	1	12749
12:10:51	5.75	5.76	5.75	+0.03	2	12748
12:10:35	5.75	5.76	5.75	+0.03	3	12746
12:10:34	5.75	5.76	5.75	+0.03	1	12743
12:08:55	5.75	5.76	5.75	+0.03	1	12742
12:08:43	5.75	5.76	5.75	+0.03	2	12741
12:08:06	5.75	5.76	5.75	+0.03	11	12739
12:06:47	5.75	5.76	5.76	+0.04	1	12728
12:06:30	5.75	5.76	5.76	+0.04	2	12727
12:06:10	5.75	5.76	5.76	+0.04	1	12725
12:05:12	5.75	5.76	5.76	+0.04	10	12724
12:04:47	5.75	5.76	5.76	+0.04	1	12714
12:04:12	5.75	5.76	5.76	+0.04	5	12713
12:03:10	5.75	5.76	5.75	+0.03	1	12708
12:02:44	5.75	5.76	5.76	+0.04	1	12707
12:02:44	5.75	5.76	5.75	+0.03	5	12706
12:00:51	5.74	5.75	5.75	+0.03	92	12701
12:00:51	5.74	5.75	5.75	+0.03	3	12609
11:58:59	5.74	5.75	5.75	+0.03	20	12606
11:58:46	5.74	5.75	5.75	+0.03	4	12586
11:58:14	5.73	5.74	5.74	+0.02	28	12582
11:58:14	5.74	5.75	5.74	+0.02	25	12554
11:57:37	5.73	5.74	5.74	+0.02	6	12529
11:57:37	5.74	5.75	5.74	+0.02	17	12523
11:56:13	5.73	5.74	5.74	+0.02	9	12506
11:56:03	5.74	5.75	5.74	+0.02	11	12497
11:55:59	5.73	5.74	5.74	+0.02	6	12486
11:55:58	5.74	5.75	5.74	+0.02	68	12480
11:55:05	5.74	5.75	5.74	+0.02	10	12412
11:55:00	5.74	5.75	5.74	+0.02	35	12402
11:55:00	5.74	5.75	5.74	+0.02	1	12367
11:54:36	5.74	5.75	5.74	+0.02	2	12366
11:52:49	5.75	5.76	5.74	+0.02	36	12364
11:52:49	5.75	5.76	5.75	+0.03	44	12328
11:51:57	5.75	5.76	5.75	+0.03	10	12284
11:51:22	5.75	5.76	5.76	+0.04	5	12274
11:51:21	5.75	5.76	5.76	+0.04	5	12269
11:51:04	5.75	5.76	5.76	+0.04	2	12264
11:50:43	5.75	5.76	5.76	+0.04	1	12262
11:50:29	5.75	5.76	5.76	+0.04	2	12261
11:50:16	5.75	5.76	5.76	+0.04	2	12259
11:50:05	5.75	5.76	5.76	+0.04	2	12257
11:49:52	5.75	5.76	5.76	+0.04	2	12255
11:49:01	5.75	5.76	5.76	+0.04	2	12253
11:48:49	5.75	5.76	5.75	+0.03	2	12251
11:48:12	5.75	5.76	5.75	+0.03	20	12249
11:48:01	5.75	5.76	5.75	+0.03	1	12229
11:46:41	5.75	5.76	5.75	+0.03	10	12228
11:46:39	5.75	5.76	5.75	+0.03	6	12218
11:46:30	5.75	5.76	5.75	+0.03	5	12212
11:46:10	5.75	5.76	5.75	+0.03	2	12207
11:46:06	5.75	5.76	5.75	+0.03	2	12205
11:46:05	5.75	5.76	5.75	+0.03	2	12203
11:46:00	5.75	5.76	5.75	+0.03	2	12201
11:43:28	5.75	5.76	5.75	+0.03	10	12199
11:43:08	5.75	5.76	5.76	+0.04	2	12189
11:42:51	5.75	5.76	5.75	+0.03	5	12187
11:42:32	5.76	5.77	5.76	+0.04	22	12182
11:42:10	5.76	5.77	5.76	+0.04	100	12160
11:41:58	5.76	5.77	5.76	+0.04	1	12060
11:41:53	5.76	5.77	5.76	+0.04	5	12059
11:41:51	5.75	5.76	5.76	+0.04	10	12054
11:41:01	5.74	5.76	5.76	+0.04	3	12044
11:40:58	5.74	5.75	5.75	+0.03	90	12041
11:40:58	5.75	5.76	5.75	+0.03	10	11951
11:40:08	5.74	5.76	5.74	+0.02	3	11941
11:40:06	5.74	5.76	5.74	+0.02	2	11938
11:39:36	5.75	5.76	5.73	+0.01	15	11936
11:39:36	5.75	5.76	5.74	+0.02	166	11921
11:39:36	5.75	5.76	5.75	+0.03	7	11755
11:39:30	5.76	5.77	5.74	+0.02	225	11748
11:39:30	5.76	5.77	5.75	+0.03	203	11523
11:39:30	5.76	5.77	5.76	+0.04	71	11320
11:39:23	5.76	5.77	5.76	+0.04	21	11249
11:38:58	5.76	5.77	5.77	+0.05	2	11228
11:38:48	5.76	5.77	5.77	+0.05	10	11226
11:38:08	5.76	5.77	5.77	+0.05	7	11216
11:38:05	5.76	5.77	5.77	+0.05	31	11209
11:37:22	5.76	5.77	5.76	+0.04	3	11178
11:36:42	5.76	5.77	5.77	+0.05	20	11175
11:36:35	5.76	5.77	5.77	+0.05	1	11155
11:35:58	5.76	5.77	5.77	+0.05	15	11154
11:35:55	5.76	5.77	5.76	+0.04	20	11139
11:35:41	5.76	5.77	5.76	+0.04	1	11119
11:34:56	5.76	5.77	5.76	+0.04	3	11118
11:34:32	5.76	5.77	5.77	+0.05	10	11115
11:34:11	5.76	5.77	5.77	+0.05	10	11105
11:33:56	5.76	5.77	5.76	+0.04	6	11095
11:33:11	5.76	5.77	5.77	+0.05	2	11089
11:31:55	5.75	5.77	5.75	+0.03	2	11087
11:31:50	5.75	5.76	5.76	+0.04	13	11085
11:31:49	5.75	5.76	5.75	+0.03	1	11072
11:31:26	5.75	5.76	5.75	+0.03	10	11071
11:31:17	5.75	5.76	5.75	+0.03	1	11061
11:31:09	5.75	5.76	5.75	+0.03	10	11060
11:30:54	5.75	5.76	5.76	+0.04	2	11050
11:30:41	5.75	5.77	5.75	+0.03	3	11048
11:30:36	5.75	5.77	5.77	+0.05	1	11045
11:30:26	5.75	5.77	5.75	+0.03	2	11044
11:30:24	5.75	5.76	5.76	+0.04	153	11042
11:30:21	5.75	5.76	5.76	+0.04	10	10889
11:30:13	5.75	5.76	5.76	+0.04	20	10879
11:29:26	5.75	5.76	5.76	+0.04	9	10859
11:29:23	5.75	5.76	5.76	+0.04	40	10850
11:28:52	5.75	5.76	5.76	+0.04	3	10810
11:28:47	5.75	5.76	5.75	+0.03	10	10807
11:28:39	5.75	5.76	5.75	+0.03	8	10797
11:28:32	5.75	5.76	5.76	+0.04	2	10789
11:28:15	5.75	5.76	5.75	+0.03	17	10787
11:25:33	5.75	5.76	5.75	+0.03	6	10770
11:25:24	5.75	5.76	5.75	+0.03	1	10764
11:25:24	5.75	5.76	5.76	+0.04	10	10763
11:24:47	5.75	5.76	5.75	+0.03	1	10753
11:24:14	5.75	5.76	5.76	+0.04	2	10752
11:23:03	5.75	5.76	5.75	+0.03	4	10750
11:22:58	5.75	5.76	5.76	+0.04	5	10746
11:22:22	5.75	5.76	5.76	+0.04	3	10741
11:21:41	5.75	5.76	5.76	+0.04	1	10738
11:21:32	5.75	5.76	5.76	+0.04	6	10737
11:21:25	5.75	5.76	5.75	+0.03	4	10731
11:20:57	5.75	5.76	5.75	+0.03	5	10727
11:20:39	5.75	5.76	5.75	+0.03	1	10722
11:20:08	5.75	5.76	5.75	+0.03	50	10721
11:20:08	5.75	5.76	5.75	+0.03	1	10671
11:18:29	5.75	5.76	5.75	+0.03	1	10670
11:18:05	5.75	5.76	5.75	+0.03	2	10669
11:16:35	5.75	5.76	5.75	+0.03	2	10667
11:16:13	5.75	5.76	5.75	+0.03	5	10665
11:15:29	5.75	5.76	5.75	+0.03	5	10660
11:14:40	5.75	5.76	5.75	+0.03	4	10655
11:13:07	5.74	5.76	5.74	+0.02	16	10651
11:12:42	5.74	5.75	5.75	+0.03	1	10635
11:12:32	5.74	5.75	5.75	+0.03	42	10634
11:12:32	5.74	5.75	5.75	+0.03	13	10592
11:12:32	5.74	5.75	5.75	+0.03	40	10579
11:12:13	5.74	5.75	5.75	+0.03	5	10539
11:11:47	5.75	5.76	5.75	+0.03	10	10534
11:11:44	5.75	5.76	5.75	+0.03	2	10524
11:11:43	5.75	5.76	5.75	+0.03	1	10522
11:11:02	5.75	5.76	5.75	+0.03	100	10521
11:10:52	5.75	5.76	5.75	+0.03	2	10421
11:10:08	5.74	5.75	5.75	+0.03	67	10419
11:10:08	5.74	5.75	5.75	+0.03	8	10352
11:10:08	5.74	5.75	5.75	+0.03	50	10344
11:09:55	5.74	5.75	5.74	+0.02	18	10294
11:09:50	5.74	5.75	5.75	+0.03	1	10276
11:09:31	5.74	5.75	5.75	+0.03	2	10275
11:09:20	5.74	5.75	5.74	+0.02	2	10273
11:09:20	5.74	5.75	5.74	+0.02	1	10271
11:08:10	5.74	5.75	5.74	+0.02	10	10270
11:07:57	5.74	5.75	5.74	+0.02	2	10260
11:07:40	5.74	5.75	5.74	+0.02	5	10258
11:07:10	5.74	5.75	5.74	+0.02	4	10253
11:07:01	5.74	5.75	5.75	+0.03	2	10249
11:05:03	5.74	5.75	5.74	+0.02	6	10247
11:04:32	5.74	5.75	5.74	+0.02	10	10241
11:04:16	5.74	5.75	5.74	+0.02	25	10231
11:04:03	5.74	5.75	5.74	+0.02	5	10206
11:03:55	5.74	5.75	5.74	+0.02	114	10201
11:03:14	5.74	5.75	5.75	+0.03	7	10087
11:03:14	5.75	5.76	5.75	+0.03	38	10080
11:02:31	5.75	5.76	5.75	+0.03	5	10042
11:02:18	5.75	5.76	5.75	+0.03	30	10037
11:01:54	5.74	5.75	5.75	+0.03	3	10007
11:01:48	5.74	5.75	5.75	+0.03	10	10004
11:01:41	5.74	5.75	5.75	+0.03	10	9994
11:01:36	5.74	5.75	5.75	+0.03	20	9984
11:01:34	5.74	5.75	5.75	+0.03	10	9964
11:01:23	5.74	5.75	5.75	+0.03	8	9954
11:01:21	5.74	5.75	5.75	+0.03	30	9946
11:01:18	5.74	5.75	5.75	+0.03	5	9916
11:00:31	5.74	5.75	5.75	+0.03	2	9911
10:59:03	5.74	5.75	5.74	+0.02	2	9909
10:57:12	5.74	5.75	5.74	+0.02	2	9907
10:57:08	5.74	5.75	5.75	+0.03	1	9905
10:56:59	5.74	5.75	5.75	+0.03	10	9904
10:56:29	5.73	5.74	5.75	+0.03	2	9894
10:56:29	5.73	5.74	5.74	+0.02	8	9892
10:56:27	5.74	5.75	5.74	+0.02	57	9884
10:55:44	5.74	5.75	5.74	+0.02	2	9827
10:55:24	5.74	5.75	5.74	+0.02	5	9825
10:54:55	5.74	5.75	5.74	+0.02	1	9820
10:54:22	5.74	5.75	5.75	+0.03	10	9819
10:54:16	5.74	5.75	5.75	+0.03	39	9809
10:53:11	5.74	5.75	5.74	+0.02	10	9770
10:52:39	5.74	5.75	5.74	+0.02	2	9760
10:52:22	5.73	5.75	5.73	+0.01	1	9758
10:52:10	5.74	5.75	5.73	+0.01	6	9757
10:52:10	5.74	5.75	5.74	+0.02	94	9751
10:52:02	5.74	5.75	5.74	+0.02	10	9657
10:51:39	5.74	5.75	5.75	+0.03	11	9647
10:51:37	5.74	5.75	5.74	+0.02	20	9636
10:50:07	5.74	5.75	5.74	+0.02	2	9616
10:50:03	5.75	5.76	5.75	+0.03	24	9614
10:50:00	5.75	5.76	5.75	+0.03	15	9590
10:49:52	5.75	5.76	5.75	+0.03	15	9575
10:49:17	5.75	5.76	5.75	+0.03	50	9560
10:49:10	5.75	5.76	5.75	+0.03	1	9510
10:48:54	5.75	5.76	5.75	+0.03	1	9509
10:48:39	5.75	5.76	5.75	+0.03	15	9508
10:48:21	5.75	5.76	5.76	+0.04	10	9493
10:47:58	5.75	5.76	5.75	+0.03	10	9483
10:47:56	5.75	5.76	5.75	+0.03	1	9473
10:47:47	5.75	5.76	5.75	+0.03	1	9472
10:47:39	5.75	5.76	5.75	+0.03	1	9471
10:46:15	5.75	5.76	5.75	+0.03	6	9470
10:46:05	5.75	5.76	5.75	+0.03	2	9464
10:45:58	5.75	5.76	5.75	+0.03	1	9462
10:45:43	5.75	5.76	5.75	+0.03	1	9461
10:45:37	5.74	5.75	5.75	+0.03	33	9460
10:45:34	5.74	5.75	5.75	+0.03	26	9427
10:45:34	5.74	5.75	5.75	+0.03	60	9401
10:45:17	5.74	5.75	5.75	+0.03	10	9341
10:45:09	5.74	5.75	5.74	+0.02	7	9331
10:44:48	5.74	5.75	5.75	+0.03	20	9324
10:44:46	5.74	5.75	5.75	+0.03	10	9304
10:44:45	5.74	5.75	5.75	+0.03	1	9294
10:44:37	5.74	5.75	5.75	+0.03	3	9293
10:44:08	5.74	5.75	5.75	+0.03	4	9290
10:43:58	5.74	5.75	5.75	+0.03	2	9286
10:43:55	5.74	5.75	5.75	+0.03	10	9284
10:43:54	5.74	5.75	5.75	+0.03	1	9274
10:43:50	5.74	5.75	5.74	+0.02	6	9273
10:43:13	5.75	5.76	5.75	+0.03	53	9267
10:43:08	5.75	5.76	5.74	+0.02	1	9214
10:43:08	5.75	5.76	5.75	+0.03	4	9213
10:43:01	5.75	5.76	5.75	+0.03	25	9209
10:42:40	5.75	5.76	5.75	+0.03	10	9184
10:42:29	5.75	5.76	5.75	+0.03	1	9174
10:42:19	5.75	5.76	5.76	+0.04	1	9173
10:41:57	5.75	5.76	5.76	+0.04	20	9172
10:41:45	5.75	5.76	5.76	+0.04	1	9152
10:41:41	5.75	5.76	5.75	+0.03	2	9151
10:41:35	5.75	5.76	5.75	+0.03	11	9149
10:40:54	5.75	5.76	5.75	+0.03	5	9138
10:40:35	5.74	5.75	5.75	+0.03	43	9133
10:40:35	5.75	5.76	5.75	+0.03	15	9090
10:40:28	5.75	5.76	5.75	+0.03	1	9075
10:39:54	5.75	5.76	5.73	+0.01	67	9074
10:39:54	5.75	5.76	5.74	+0.02	149	9007
10:39:54	5.75	5.76	5.75	+0.03	209	8858
10:39:53	5.75	5.76	5.75	+0.03	10	8649
10:39:40	5.75	5.76	5.76	+0.04	5	8639
10:39:39	5.76	5.77	5.76	+0.04	17	8634
10:39:34	5.76	5.77	5.76	+0.04	2	8617
10:39:30	5.76	5.77	5.77	+0.05	18	8615
10:39:30	5.76	5.77	5.76	+0.04	73	8597
10:39:28	5.76	5.77	5.76	+0.04	11	8524
10:39:13	5.76	5.77	5.76	+0.04	10	8513
10:38:59	5.77	5.78	5.77	+0.05	56	8503
10:38:42	5.77	5.78	5.78	+0.06	29	8447
10:38:17	5.77	5.78	5.78	+0.06	10	8418
10:38:09	5.77	5.78	5.78	+0.06	1	8408
10:37:44	5.77	5.78	5.77	+0.05	20	8407
10:37:13	5.77	5.78	5.78	+0.06	30	8387
10:36:12	5.77	5.78	5.77	+0.05	3	8357
10:35:46	5.77	5.78	5.77	+0.05	146	8354
10:35:24	5.77	5.78	5.78	+0.06	20	8208
10:35:06	5.78	5.79	5.78	+0.06	32	8188
10:35:01	5.78	5.79	5.78	+0.06	2	8156
10:34:44	5.78	5.79	5.78	+0.06	1	8154
10:34:27	5.78	5.79	5.78	+0.06	10	8153
10:34:07	5.78	5.79	5.78	+0.06	2	8143
10:33:59	5.78	5.79	5.78	+0.06	10	8141
10:33:43	5.78	5.79	5.78	+0.06	10	8131
10:33:20	5.78	5.79	5.78	+0.06	2	8121
10:33:11	5.77	5.78	5.78	+0.06	2	8119
10:33:09	5.78	5.79	5.78	+0.06	3	8117
10:32:53	5.78	5.79	5.78	+0.06	10	8114
10:32:05	5.77	5.78	5.78	+0.06	1	8104
10:31:45	5.78	5.79	5.78	+0.06	30	8103
10:31:19	5.78	5.79	5.78	+0.06	10	8073
10:30:54	5.77	5.78	5.78	+0.06	1	8063
10:30:50	5.77	5.78	5.78	+0.06	10	8062
10:30:48	5.77	5.78	5.78	+0.06	20	8052
10:30:22	5.78	5.79	5.78	+0.06	5	8032
10:30:11	5.78	5.79	5.78	+0.06	10	8027
10:30:04	5.78	5.79	5.78	+0.06	30	8017
10:28:55	5.78	5.79	5.78	+0.06	15	7987
10:28:22	5.78	5.79	5.79	+0.07	3	7972
10:28:14	5.78	5.79	5.78	+0.06	1	7969
10:28:07	5.77	5.78	5.78	+0.06	30	7968
10:28:07	5.77	5.78	5.78	+0.06	2	7938
10:28:07	5.77	5.78	5.78	+0.06	3	7936
10:28:07	5.77	5.78	5.78	+0.06	10	7933
10:28:06	5.77	5.78	5.78	+0.06	10	7923
10:27:55	5.77	5.78	5.78	+0.06	10	7913
10:27:27	5.77	5.78	5.78	+0.06	10	7903
10:27:25	5.77	5.78	5.77	+0.05	1	7893
10:27:24	5.77	5.78	5.78	+0.06	50	7892
10:27:18	5.77	5.78	5.78	+0.06	2	7842
10:26:33	5.77	5.78	5.78	+0.06	10	7840
10:26:31	5.77	5.78	5.78	+0.06	10	7830
10:25:58	5.77	5.78	5.78	+0.06	5	7820
10:24:57	5.77	5.78	5.78	+0.06	1	7815
10:24:52	5.77	5.78	5.78	+0.06	10	7814
10:24:42	5.77	5.78	5.78	+0.06	5	7804
10:24:20	5.77	5.78	5.78	+0.06	5	7799
10:23:47	5.77	5.78	5.78	+0.06	1	7794
10:22:53	5.77	5.78	5.77	+0.05	1	7793
10:22:39	5.77	5.78	5.77	+0.05	5	7792
10:22:24	5.77	5.78	5.78	+0.06	5	7787
10:22:19	5.77	5.78	5.78	+0.06	1	7782
10:22:06	5.77	5.78	5.78	+0.06	6	7781
10:21:48	5.77	5.78	5.78	+0.06	50	7775
10:21:08	5.77	5.78	5.77	+0.05	1	7725
10:20:40	5.77	5.78	5.78	+0.06	17	7724
10:20:40	5.78	5.79	5.78	+0.06	14	7707
10:20:23	5.78	5.79	5.78	+0.06	5	7693
10:20:22	5.78	5.79	5.78	+0.06	1	7688
10:20:04	5.78	5.79	5.78	+0.06	27	7687
10:19:59	5.78	5.79	5.78	+0.06	5	7660
10:19:40	5.78	5.79	5.78	+0.06	1	7655
10:19:02	5.78	5.79	5.78	+0.06	1	7654
10:18:46	5.78	5.79	5.78	+0.06	1	7653
10:18:11	5.78	5.79	5.78	+0.06	80	7652
10:18:07	5.78	5.79	5.79	+0.07	2	7572
10:17:44	5.79	5.80	5.79	+0.07	9	7570
10:17:40	5.78	5.79	5.79	+0.07	8	7561
10:17:33	5.79	5.80	5.79	+0.07	2	7553
10:17:20	5.79	5.80	5.79	+0.07	10	7551
10:17:12	5.79	5.80	5.79	+0.07	20	7541
10:17:03	5.79	5.80	5.79	+0.07	5	7521
10:16:59	5.79	5.80	5.79	+0.07	5	7516
10:16:54	5.79	5.80	5.79	+0.07	1	7511
10:16:50	5.79	5.80	5.79	+0.07	10	7510
10:16:39	5.79	5.80	5.79	+0.07	30	7500
10:16:08	5.78	5.79	5.79	+0.07	1	7470
10:16:04	5.78	5.79	5.78	+0.06	1	7469
10:16:01	5.78	5.79	5.79	+0.07	2	7468
10:15:40	5.78	5.79	5.79	+0.07	1	7466
10:15:36	5.79	5.80	5.79	+0.07	3	7465
10:15:29	5.78	5.79	5.79	+0.07	4	7462
10:15:29	5.78	5.79	5.79	+0.07	13	7458
10:15:04	5.78	5.79	5.79	+0.07	4	7445
10:14:45	5.78	5.79	5.79	+0.07	1	7441
10:14:43	5.78	5.79	5.79	+0.07	2	7440
10:14:25	5.78	5.79	5.79	+0.07	6	7438
10:14:15	5.78	5.79	5.79	+0.07	1	7432
10:14:05	5.78	5.79	5.79	+0.07	10	7431
10:14:04	5.78	5.79	5.78	+0.06	18	7421
10:13:18	5.78	5.79	5.79	+0.07	1	7403
10:13:11	5.79	5.80	5.79	+0.07	28	7402
10:12:43	5.79	5.80	5.80	+0.08	10	7374
10:11:34	5.79	5.80	5.80	+0.08	10	7364
10:10:53	5.79	5.80	5.79	+0.07	5	7354
10:10:29	5.79	5.80	5.79	+0.07	3	7349
10:10:15	5.79	5.80	5.79	+0.07	22	7346
10:09:52	5.78	5.79	5.79	+0.07	68	7324
10:09:36	5.78	5.79	5.79	+0.07	10	7256
10:09:12	5.78	5.79	5.79	+0.07	3	7246
10:08:30	5.77	5.78	5.78	+0.06	112	7243
10:08:02	5.77	5.78	5.78	+0.06	10	7131
10:08:01	5.77	5.78	5.78	+0.06	1	7121
10:07:47	5.77	5.78	5.78	+0.06	20	7120
10:07:45	5.77	5.78	5.78	+0.06	5	7100
10:07:43	5.77	5.78	5.78	+0.06	5	7095
10:07:31	5.77	5.78	5.78	+0.06	6	7090
10:07:23	5.77	5.78	5.78	+0.06	2	7084
10:07:18	5.77	5.78	5.78	+0.06	2	7082
10:07:04	5.77	5.78	5.78	+0.06	5	7080
10:06:55	5.77	5.78	5.78	+0.06	1	7075
10:06:48	5.77	5.78	5.78	+0.06	5	7074
10:06:42	5.78	5.79	5.78	+0.06	45	7069
10:06:36	5.78	5.79	5.78	+0.06	2	7024
10:06:18	5.78	5.79	5.78	+0.06	20	7022
10:04:49	5.78	5.79	5.79	+0.07	1	7002
10:04:35	5.79	5.80	5.79	+0.07	1	7001
10:04:22	5.79	5.80	5.79	+0.07	1	7000
10:04:18	5.78	5.80	5.78	+0.06	1	6999
10:04:16	5.78	5.79	5.79	+0.07	20	6998
10:04:15	5.78	5.80	5.78	+0.06	1	6978
10:04:04	5.78	5.80	5.80	+0.08	26	6977
10:04:04	5.78	5.79	5.80	+0.08	312	6951
10:04:04	5.78	5.79	5.79	+0.07	187	6639
10:04:03	5.78	5.79	5.78	+0.06	5	6452
10:03:52	5.78	5.79	5.78	+0.06	2	6447
10:03:32	5.77	5.78	5.77	+0.05	1	6445
10:02:50	5.78	5.79	5.78	+0.06	99	6444
10:02:30	5.78	5.79	5.79	+0.07	1	6345
10:02:19	5.78	5.79	5.79	+0.07	1	6344
10:02:15	5.78	5.79	5.79	+0.07	4	6343
10:02:01	5.78	5.79	5.78	+0.06	10	6339
10:01:37	5.78	5.79	5.78	+0.06	1	6329
10:01:25	5.78	5.79	5.78	+0.06	1	6328
10:01:10	5.78	5.79	5.78	+0.06	2	6327
10:01:04	5.78	5.79	5.78	+0.06	5	6325
10:01:04	5.78	5.79	5.79	+0.07	9	6320
10:00:56	5.78	5.79	5.78	+0.06	5	6311
10:00:44	5.78	5.79	5.79	+0.07	10	6306
10:00:33	5.78	5.79	5.79	+0.07	1	6296
10:00:06	5.78	5.79	5.79	+0.07	3	6295
09:59:33	5.78	5.79	5.79	+0.07	8	6292
09:59:32	5.78	5.79	5.79	+0.07	10	6284
09:59:15	5.78	5.79	5.79	+0.07	8	6274
09:59:15	5.78	5.79	5.79	+0.07	2	6266
09:59:07	5.78	5.79	5.78	+0.06	25	6264
09:59:06	5.78	5.79	5.79	+0.07	3	6239
09:59:04	5.78	5.79	5.78	+0.06	2	6236
09:59:04	5.78	5.79	5.78	+0.06	10	6234
09:58:56	5.78	5.79	5.79	+0.07	2	6224
09:58:56	5.78	5.79	5.79	+0.07	10	6222
09:58:42	5.79	5.80	5.79	+0.07	4	6212
09:58:34	5.79	5.80	5.79	+0.07	10	6208
09:58:27	5.79	5.80	5.80	+0.08	6	6198
09:58:25	5.79	5.80	5.79	+0.07	2	6192
09:58:20	5.79	5.80	5.79	+0.07	20	6190
09:58:07	5.79	5.80	5.79	+0.07	1	6170
09:57:40	5.78	5.79	5.79	+0.07	10	6169
09:57:36	5.78	5.79	5.79	+0.07	3	6159
09:57:36	5.78	5.80	5.80	+0.08	8	6156
09:57:35	5.78	5.79	5.80	+0.08	118	6148
09:57:35	5.78	5.79	5.79	+0.07	381	6030
09:57:19	5.77	5.78	5.78	+0.06	9	5649
09:57:18	5.77	5.78	5.78	+0.06	2	5640
09:57:15	5.77	5.78	5.78	+0.06	5	5638
09:57:15	5.77	5.78	5.78	+0.06	7	5633
09:57:15	5.77	5.78	5.78	+0.06	20	5626
09:57:07	5.77	5.78	5.78	+0.06	10	5606
09:56:59	5.77	5.78	5.78	+0.06	2	5596
09:56:57	5.77	5.78	5.78	+0.06	10	5594
09:56:56	5.77	5.78	5.78	+0.06	5	5584
09:56:56	5.77	5.78	5.78	+0.06	30	5579
09:56:55	5.77	5.78	5.78	+0.06	8	5549
09:56:52	5.77	5.78	5.78	+0.06	100	5541
09:56:31	5.77	5.78	5.78	+0.06	1	5441
09:56:24	5.77	5.78	5.77	+0.05	1	5440
09:56:05	5.77	5.78	5.78	+0.06	1	5439
09:55:47	5.76	5.77	5.77	+0.05	142	5438
09:55:45	5.76	5.77	5.77	+0.05	10	5296
09:55:38	5.76	5.77	5.77	+0.05	5	5286
09:55:30	5.76	5.77	5.77	+0.05	1	5281
09:55:10	5.76	5.77	5.77	+0.05	10	5280
09:55:08	5.76	5.77	5.77	+0.05	1	5270
09:54:52	5.76	5.77	5.77	+0.05	5	5269
09:54:50	5.76	5.77	5.77	+0.05	2	5264
09:54:41	5.76	5.77	5.77	+0.05	2	5262
09:54:32	5.76	5.77	5.77	+0.05	1	5260
09:54:30	5.76	5.77	5.77	+0.05	1	5259
09:54:14	5.76	5.77	5.77	+0.05	5	5258
09:54:08	5.76	5.77	5.77	+0.05	10	5253
09:53:26	5.75	5.76	5.77	+0.05	1	5243
09:53:26	5.75	5.76	5.76	+0.04	3	5242
09:52:56	5.75	5.76	5.76	+0.04	30	5239
09:52:32	5.75	5.76	5.75	+0.03	10	5209
09:52:12	5.75	5.76	5.76	+0.04	6	5199
09:52:12	5.75	5.76	5.75	+0.03	25	5193
09:51:57	5.75	5.76	5.76	+0.04	9	5168
09:51:57	5.76	5.77	5.76	+0.04	51	5159
09:51:48	5.76	5.77	5.76	+0.04	1	5108
09:50:40	5.76	5.77	5.76	+0.04	2	5107
09:48:56	5.76	5.77	5.76	+0.04	2	5105
09:48:56	5.75	5.76	5.76	+0.04	3	5103
09:48:53	5.75	5.76	5.76	+0.04	7	5100
09:48:50	5.75	5.76	5.76	+0.04	10	5093
09:48:29	5.75	5.77	5.77	+0.05	1	5083
09:48:23	5.76	5.77	5.76	+0.04	5	5082
09:48:13	5.76	5.77	5.76	+0.04	10	5077
09:47:41	5.76	5.77	5.76	+0.04	1	5067
09:47:35	5.76	5.77	5.76	+0.04	3	5066
09:47:35	5.75	5.76	5.76	+0.04	2	5063
09:47:04	5.76	5.77	5.76	+0.04	1	5061
09:47:04	5.75	5.76	5.76	+0.04	2	5060
09:46:38	5.75	5.76	5.75	+0.03	2	5058
09:46:13	5.75	5.76	5.76	+0.04	9	5056
09:46:09	5.76	5.77	5.76	+0.04	4	5047
09:45:59	5.76	5.77	5.76	+0.04	37	5043
09:45:58	5.76	5.77	5.76	+0.04	20	5006
09:45:51	5.76	5.77	5.77	+0.05	2	4986
09:45:20	5.76	5.77	5.77	+0.05	20	4984
09:45:08	5.76	5.77	5.76	+0.04	2	4964
09:44:05	5.76	5.77	5.76	+0.04	1	4962
09:43:52	5.76	5.77	5.76	+0.04	5	4961
09:43:51	5.75	5.76	5.76	+0.04	5	4956
09:43:47	5.76	5.77	5.76	+0.04	6	4951
09:43:31	5.76	5.77	5.76	+0.04	5	4945
09:43:22	5.76	5.77	5.76	+0.04	4	4940
09:43:17	5.76	5.77	5.76	+0.04	5	4936
09:42:58	5.76	5.77	5.76	+0.04	5	4931
09:42:50	5.75	5.76	5.76	+0.04	2	4926
09:42:38	5.76	5.77	5.76	+0.04	3	4924
09:42:23	5.76	5.77	5.76	+0.04	5	4921
09:42:18	5.75	5.76	5.77	+0.05	4	4916
09:42:18	5.75	5.76	5.76	+0.04	6	4912
09:42:14	5.76	5.77	5.76	+0.04	4	4906
09:42:13	5.76	5.77	5.76	+0.04	1	4902
09:42:08	5.75	5.76	5.76	+0.04	3	4901
09:40:44	5.74	5.75	5.75	+0.03	6	4898
09:39:53	5.74	5.75	5.75	+0.03	2	4892
09:39:46	5.75	5.76	5.75	+0.03	46	4890
09:39:35	5.75	5.76	5.75	+0.03	2	4844
09:39:07	5.76	5.77	5.76	+0.04	20	4842
09:38:58	5.76	5.77	5.76	+0.04	1	4822
09:38:54	5.76	5.77	5.77	+0.05	10	4821
09:38:52	5.76	5.77	5.76	+0.04	2	4811
09:38:40	5.76	5.77	5.76	+0.04	2	4809
09:38:11	5.75	5.76	5.76	+0.04	1	4807
09:37:39	5.75	5.76	5.76	+0.04	1	4806
09:37:37	5.75	5.76	5.76	+0.04	1	4805
09:37:23	5.75	5.76	5.76	+0.04	5	4804
09:37:12	5.75	5.76	5.76	+0.04	1	4799
09:36:53	5.76	5.77	5.76	+0.04	5	4798
09:36:43	5.75	5.76	5.76	+0.04	1	4793
09:36:39	5.75	5.76	5.75	+0.03	70	4792
09:36:12	5.75	5.76	5.75	+0.03	5	4722
09:36:00	5.76	5.77	5.76	+0.04	9	4717
09:35:56	5.76	5.77	5.76	+0.04	20	4708
09:35:51	5.76	5.77	5.76	+0.04	10	4688
09:35:33	5.76	5.77	5.76	+0.04	30	4678
09:34:56	5.76	5.77	5.76	+0.04	5	4648
09:34:43	5.76	5.77	5.77	+0.05	1	4643
09:34:30	5.76	5.77	5.77	+0.05	2	4642
09:34:29	5.76	5.77	5.76	+0.04	5	4640
09:34:24	5.76	5.77	5.77	+0.05	3	4635
09:33:56	5.76	5.77	5.76	+0.04	2	4632
09:33:44	5.76	5.77	5.77	+0.05	10	4630
09:33:38	5.76	5.77	5.76	+0.04	2	4620
09:33:20	5.76	5.77	5.77	+0.05	1	4618
09:33:04	5.76	5.77	5.77	+0.05	1	4617
09:31:33	5.76	5.77	5.77	+0.05	1	4616
09:31:32	5.76	5.77	5.76	+0.04	2	4615
09:31:16	5.76	5.77	5.76	+0.04	1	4613
09:31:16	5.76	5.77	5.77	+0.05	1	4612
09:31:14	5.76	5.77	5.76	+0.04	1	4611
09:31:09	5.76	5.77	5.76	+0.04	1	4610
09:31:04	5.76	5.77	5.76	+0.04	1	4609
09:30:51	5.75	5.76	5.76	+0.04	3	4608
09:30:47	5.75	5.76	5.75	+0.03	30	4605
09:30:45	5.75	5.76	5.76	+0.04	1	4575
09:30:30	5.76	5.77	5.76	+0.04	46	4574
09:30:29	5.76	5.77	5.76	+0.04	4	4528
09:30:27	5.76	5.77	5.76	+0.04	1	4524
09:30:20	5.76	5.77	5.76	+0.04	1	4523
09:30:19	5.76	5.77	5.77	+0.05	10	4522
09:29:54	5.77	5.78	5.77	+0.05	14	4512
09:29:52	5.77	5.78	5.77	+0.05	5	4498
09:29:28	5.77	5.78	5.77	+0.05	20	4493
09:29:15	5.77	5.78	5.77	+0.05	1	4473
09:28:25	5.78	5.79	5.78	+0.06	58	4472
09:28:24	5.78	5.79	5.78	+0.06	20	4414
09:28:01	5.78	5.79	5.78	+0.06	1	4394
09:27:48	5.78	5.79	5.78	+0.06	10	4393
09:27:34	5.77	5.78	5.78	+0.06	12	4383
09:27:27	5.77	5.78	5.77	+0.05	17	4371
09:27:02	5.77	5.78	5.78	+0.06	30	4354
09:26:45	5.77	5.78	5.78	+0.06	3	4324
09:26:37	5.77	5.78	5.78	+0.06	10	4321
09:26:30	5.77	5.78	5.78	+0.06	3	4311
09:26:09	5.78	5.79	5.78	+0.06	134	4308
09:25:53	5.78	5.79	5.79	+0.07	20	4174
09:25:44	5.78	5.79	5.78	+0.06	20	4154
09:25:29	5.78	5.79	5.79	+0.07	3	4134
09:25:00	5.78	5.79	5.79	+0.07	20	4131
09:24:47	5.79	5.80	5.79	+0.07	5	4111
09:24:47	5.78	5.79	5.79	+0.07	5	4106
09:24:35	5.78	5.79	5.79	+0.07	20	4101
09:23:57	5.79	5.80	5.79	+0.07	40	4081
09:23:50	5.79	5.80	5.79	+0.07	20	4041
09:23:40	5.79	5.80	5.79	+0.07	5	4021
09:23:27	5.79	5.80	5.79	+0.07	2	4016
09:23:23	5.79	5.80	5.80	+0.08	50	4014
09:22:59	5.79	5.80	5.79	+0.07	2	3964
09:22:59	5.79	5.80	5.79	+0.07	5	3962
09:22:41	5.79	5.80	5.79	+0.07	1	3957
09:22:37	5.79	5.80	5.79	+0.07	5	3956
09:22:37	5.79	5.80	5.79	+0.07	1	3951
09:22:20	5.79	5.80	5.80	+0.08	19	3950
09:22:15	5.78	5.79	5.79	+0.07	7	3931
09:22:13	5.78	5.79	5.78	+0.06	7	3924
09:22:03	5.78	5.79	5.79	+0.07	1	3917
09:21:59	5.78	5.79	5.79	+0.07	1	3916
09:21:48	5.79	5.80	5.79	+0.07	50	3915
09:21:28	5.79	5.80	5.79	+0.07	10	3865
09:21:24	5.79	5.80	5.79	+0.07	20	3855
09:20:59	5.79	5.80	5.80	+0.08	1	3835
09:20:59	5.79	5.80	5.80	+0.08	1	3834
09:20:59	5.80	5.81	5.80	+0.08	178	3833
09:20:54	5.80	5.81	5.80	+0.08	2	3655
09:20:51	5.80	5.81	5.80	+0.08	2	3653
09:20:50	5.80	5.81	5.80	+0.08	1	3651
09:20:48	5.80	5.81	5.81	+0.09	6	3650
09:20:45	5.80	5.81	5.81	+0.09	5	3644
09:20:35	5.80	5.81	5.80	+0.08	10	3639
09:20:29	5.80	5.81	5.81	+0.09	5	3629
09:20:29	5.80	5.81	5.81	+0.09	10	3624
09:20:28	5.80	5.81	5.81	+0.09	2	3614
09:20:19	5.80	5.81	5.81	+0.09	2	3612
09:20:18	5.80	5.81	5.81	+0.09	1	3610
09:20:15	5.80	5.81	5.81	+0.09	5	3609
09:20:13	5.80	5.81	5.81	+0.09	20	3604
09:20:11	5.80	5.81	5.81	+0.09	19	3584
09:20:09	5.80	5.81	5.81	+0.09	2	3565
09:20:08	5.80	5.81	5.81	+0.09	2	3563
09:20:00	5.80	5.81	5.81	+0.09	6	3561
09:19:59	5.80	5.81	5.81	+0.09	22	3555
09:19:57	5.80	5.81	5.81	+0.09	2	3533
09:19:49	5.80	5.81	5.81	+0.09	1	3531
09:19:49	5.80	5.81	5.81	+0.09	2	3530
09:19:38	5.80	5.81	5.81	+0.09	1	3528
09:19:37	5.80	5.81	5.81	+0.09	3	3527
09:19:33	5.80	5.81	5.81	+0.09	20	3524
09:19:31	5.80	5.81	5.80	+0.08	5	3504
09:19:26	5.80	5.81	5.81	+0.09	3	3499
09:19:24	5.80	5.81	5.81	+0.09	5	3496
09:19:24	5.80	5.81	5.81	+0.09	10	3491
09:19:23	5.80	5.81	5.81	+0.09	6	3481
09:19:22	5.80	5.81	5.81	+0.09	10	3475
09:19:19	5.80	5.81	5.81	+0.09	50	3465
09:19:16	5.80	5.81	5.81	+0.09	13	3415
09:19:15	5.80	5.81	5.81	+0.09	5	3402
09:19:10	5.80	5.81	5.81	+0.09	6	3397
09:19:07	5.80	5.81	5.81	+0.09	6	3391
09:19:04	5.80	5.81	5.81	+0.09	5	3385
09:18:54	5.80	5.81	5.81	+0.09	2	3380
09:18:53	5.80	5.81	5.80	+0.08	5	3378
09:18:49	5.80	5.81	5.81	+0.09	2	3373
09:18:40	5.80	5.81	5.81	+0.09	10	3371
09:18:36	5.80	5.81	5.81	+0.09	5	3361
09:18:34	5.80	5.81	5.81	+0.09	10	3356
09:18:19	5.80	5.81	5.81	+0.09	1	3346
09:18:17	5.80	5.81	5.81	+0.09	5	3345
09:18:13	5.80	5.81	5.81	+0.09	10	3340
09:17:47	5.80	5.81	5.80	+0.08	33	3330
09:17:46	5.80	5.81	5.81	+0.09	20	3297
09:17:43	5.80	5.81	5.80	+0.08	1	3277
09:17:43	5.80	5.81	5.80	+0.08	1	3276
09:17:36	5.80	5.81	5.80	+0.08	3	3275
09:17:32	5.79	5.80	5.80	+0.08	7	3272
09:17:27	5.79	5.80	5.80	+0.08	6	3265
09:17:26	5.79	5.80	5.80	+0.08	3	3259
09:17:25	5.79	5.80	5.80	+0.08	5	3256
09:17:24	5.79	5.80	5.80	+0.08	5	3251
09:17:23	5.79	5.80	5.80	+0.08	5	3246
09:17:21	5.79	5.80	5.80	+0.08	1	3241
09:17:20	5.79	5.80	5.80	+0.08	10	3240
09:17:16	5.79	5.80	5.80	+0.08	5	3230
09:17:15	5.79	5.80	5.80	+0.08	1	3225
09:17:14	5.79	5.80	5.80	+0.08	30	3224
09:17:11	5.79	5.80	5.80	+0.08	5	3194
09:17:10	5.79	5.80	5.80	+0.08	5	3189
09:17:10	5.79	5.80	5.80	+0.08	2	3184
09:17:09	5.79	5.80	5.79	+0.07	5	3182
09:17:07	5.79	5.80	5.80	+0.08	1	3177
09:17:04	5.79	5.80	5.80	+0.08	1	3176
09:17:00	5.79	5.80	5.80	+0.08	50	3175
09:17:00	5.79	5.80	5.80	+0.08	3	3125
09:16:59	5.79	5.80	5.80	+0.08	5	3122
09:16:59	5.80	5.81	5.80	+0.08	53	3117
09:16:58	5.80	5.81	5.80	+0.08	2	3064
09:16:51	5.80	5.81	5.80	+0.08	20	3062
09:16:47	5.80	5.81	5.80	+0.08	20	3042
09:16:41	5.80	5.81	5.80	+0.08	45	3022
09:16:38	5.80	5.81	5.81	+0.09	5	2977
09:16:31	5.79	5.81	5.79	+0.07	1	2972
09:16:29	5.79	5.81	5.81	+0.09	3	2971
09:16:27	5.79	5.81	5.79	+0.07	1	2968
09:16:24	5.79	5.81	5.81	+0.09	36	2967
09:16:23	5.79	5.80	5.80	+0.08	30	2931
09:16:23	5.79	5.80	5.80	+0.08	267	2901
09:16:21	5.78	5.80	5.78	+0.06	2	2634
09:16:21	5.78	5.79	5.79	+0.07	154	2632
09:16:19	5.78	5.79	5.79	+0.07	1	2478
09:16:18	5.78	5.79	5.79	+0.07	1	2477
09:16:06	5.78	5.79	5.78	+0.06	20	2476
09:16:00	5.78	5.79	5.79	+0.07	2	2456
09:15:59	5.78	5.79	5.79	+0.07	5	2454
09:15:49	5.78	5.79	5.78	+0.06	3	2449
09:15:47	5.78	5.79	5.79	+0.07	1	2446
09:15:41	5.78	5.79	5.78	+0.06	1	2445
09:15:39	5.77	5.79	5.77	+0.05	1	2444
09:15:39	5.77	5.78	5.78	+0.06	120	2443
09:15:39	5.77	5.78	5.78	+0.06	138	2323
09:15:39	5.77	5.78	5.78	+0.06	10	2185
09:15:22	5.77	5.78	5.77	+0.05	1	2175
09:15:22	5.77	5.78	5.77	+0.05	2	2174
09:15:01	5.77	5.78	5.77	+0.05	10	2172
09:14:55	5.77	5.78	5.77	+0.05	2	2162
09:14:46	5.77	5.78	5.77	+0.05	2	2160
09:14:38	5.76	5.77	5.77	+0.05	10	2158
09:14:30	5.76	5.77	5.77	+0.05	44	2148
09:14:30	5.77	5.78	5.77	+0.05	56	2104
09:14:26	5.76	5.77	5.77	+0.05	112	2048
09:14:25	5.76	5.77	5.77	+0.05	19	1936
09:13:24	5.76	5.77	5.76	+0.04	3	1917
09:12:22	5.75	5.76	5.76	+0.04	1	1914
09:12:22	5.75	5.76	5.76	+0.04	6	1913
09:12:22	5.76	5.77	5.76	+0.04	11	1907
09:12:18	5.76	5.77	5.76	+0.04	19	1896
09:12:15	5.75	5.76	5.76	+0.04	1	1877
09:12:11	5.75	5.76	5.76	+0.04	51	1876
09:12:11	5.75	5.76	5.76	+0.04	20	1825
09:12:02	5.75	5.76	5.76	+0.04	20	1805
09:12:01	5.75	5.76	5.75	+0.03	1	1785
09:11:59	5.75	5.76	5.76	+0.04	5	1784
09:11:58	5.75	5.76	5.75	+0.03	4	1779
09:11:52	5.75	5.76	5.76	+0.04	8	1775
09:11:51	5.75	5.76	5.76	+0.04	20	1767
09:11:49	5.75	5.76	5.75	+0.03	30	1747
09:11:42	5.75	5.76	5.76	+0.04	7	1717
09:11:40	5.75	5.76	5.76	+0.04	20	1710
09:11:30	5.75	5.76	5.76	+0.04	5	1690
09:11:24	5.75	5.76	5.76	+0.04	1	1685
09:11:19	5.75	5.76	5.76	+0.04	20	1684
09:11:17	5.75	5.76	5.75	+0.03	6	1664
09:11:11	5.75	5.76	5.76	+0.04	7	1658
09:11:10	5.75	5.76	5.76	+0.04	20	1651
09:11:01	5.76	5.77	5.76	+0.04	5	1631
09:10:57	5.76	5.77	5.76	+0.04	2	1626
09:10:55	5.76	5.77	5.77	+0.05	12	1624
09:10:55	5.76	5.77	5.77	+0.05	100	1612
09:10:51	5.76	5.77	5.76	+0.04	10	1512
09:10:49	5.76	5.77	5.76	+0.04	1	1502
09:10:33	5.76	5.77	5.76	+0.04	1	1501
09:10:26	5.76	5.77	5.76	+0.04	1	1500
09:10:23	5.76	5.77	5.76	+0.04	7	1499
09:10:17	5.75	5.76	5.76	+0.04	14	1492
09:10:16	5.75	5.76	5.75	+0.03	1	1478
09:10:09	5.75	5.76	5.76	+0.04	7	1477
09:10:08	5.75	5.76	5.76	+0.04	25	1470
09:10:08	5.75	5.76	5.75	+0.03	1	1445
09:10:06	5.75	5.76	5.76	+0.04	3	1444
09:10:03	5.75	5.76	5.76	+0.04	10	1441
09:10:02	5.75	5.76	5.76	+0.04	5	1431
09:10:00	5.75	5.76	5.76	+0.04	10	1426
09:09:59	5.75	5.76	5.76	+0.04	20	1416
09:09:47	5.75	5.76	5.76	+0.04	2	1396
09:09:47	5.75	5.76	5.75	+0.03	5	1394
09:09:37	5.75	5.76	5.75	+0.03	2	1389
09:09:35	5.75	5.76	5.76	+0.04	20	1387
09:09:28	5.75	5.76	5.76	+0.04	1	1367
09:09:25	5.75	5.76	5.76	+0.04	8	1366
09:09:24	5.75	5.76	5.76	+0.04	20	1358
09:09:10	5.75	5.76	5.76	+0.04	20	1338
09:08:56	5.75	5.76	5.76	+0.04	1	1318
09:08:55	5.75	5.76	5.76	+0.04	1	1317
09:08:53	5.75	5.76	5.76	+0.04	20	1316
09:08:53	5.75	5.76	5.76	+0.04	5	1296
09:08:44	5.75	5.76	5.76	+0.04	11	1291
09:08:34	5.75	5.76	5.76	+0.04	1	1280
09:08:33	5.75	5.76	5.76	+0.04	20	1279
09:08:20	5.75	5.76	5.76	+0.04	20	1259
09:08:12	5.75	5.76	5.77	+0.05	7	1239
09:08:12	5.75	5.76	5.76	+0.04	10	1232
09:08:10	5.76	5.77	5.76	+0.04	144	1222
09:08:10	5.76	5.77	5.76	+0.04	20	1078
09:07:42	5.76	5.77	5.76	+0.04	2	1058
09:07:39	5.76	5.77	5.76	+0.04	4	1056
09:07:34	5.76	5.77	5.77	+0.05	20	1052
09:07:24	5.76	5.77	5.76	+0.04	5	1032
09:06:59	5.76	5.77	5.77	+0.05	1	1027
09:06:47	5.76	5.77	5.77	+0.05	9	1026
09:06:47	5.76	5.77	5.77	+0.05	20	1017
09:06:42	5.76	5.77	5.77	+0.05	5	997
09:06:27	5.76	5.77	5.77	+0.05	10	992
09:06:24	5.76	5.77	5.77	+0.05	2	982
09:06:20	5.76	5.77	5.77	+0.05	20	980
09:06:17	5.76	5.77	5.77	+0.05	11	960
09:06:17	5.76	5.77	5.77	+0.05	50	949
09:05:56	5.76	5.77	5.77	+0.05	5	899
09:05:53	5.76	5.77	5.77	+0.05	25	894
09:05:53	5.76	5.77	5.77	+0.05	8	869
09:05:53	5.76	5.77	5.77	+0.05	60	861
09:05:45	5.76	5.77	5.77	+0.05	8	801
09:05:43	5.76	5.77	5.76	+0.04	10	793
09:04:35	5.76	5.77	5.77	+0.05	5	783
09:04:33	5.76	5.77	5.76	+0.04	35	778
09:04:22	5.76	5.77	5.76	+0.04	5	743
09:04:15	5.76	5.77	5.77	+0.05	2	738
09:03:34	5.76	5.77	5.76	+0.04	1	736
09:03:31	5.76	5.77	5.76	+0.04	1	735
09:03:28	5.76	5.77	5.76	+0.04	10	734
09:03:23	5.76	5.77	5.76	+0.04	1	724
09:03:16	5.76	5.77	5.77	+0.05	5	723
09:03:06	5.76	5.77	5.77	+0.05	12	718
09:03:05	5.75	5.76	5.76	+0.04	4	706
09:02:57	5.75	5.76	5.76	+0.04	4	702
09:02:54	5.75	5.76	5.76	+0.04	10	698
09:02:48	5.75	5.76	5.76	+0.04	1	688
09:02:39	5.75	5.76	5.76	+0.04	1	687
09:02:36	5.75	5.76	5.76	+0.04	1	686
09:02:32	5.75	5.76	5.75	+0.03	40	685
09:02:26	5.75	5.76	5.76	+0.04	8	645
09:02:22	5.76	5.77	5.76	+0.04	22	637
09:02:17	5.76	5.77	5.77	+0.05	2	615
09:02:06	5.75	5.76	5.76	+0.04	5	613
09:02:03	5.75	5.76	5.77	+0.05	66	608
09:02:03	5.75	5.76	5.76	+0.04	20	542
09:02:03	5.75	5.76	5.76	+0.04	30	522
09:02:02	5.75	5.76	5.75	+0.03	5	492
09:01:59	5.76	5.77	5.76	+0.04	1	487
09:01:52	5.76	5.77	5.76	+0.04	5	486
09:01:52	5.76	5.77	5.76	+0.04	6	481
09:01:52	5.76	5.77	5.76	+0.04	2	475
09:01:49	5.76	5.77	5.77	+0.05	5	473
09:01:49	5.76	5.77	5.77	+0.05	2	468
09:01:44	5.76	5.77	5.76	+0.04	1	466
09:01:42	5.76	5.77	5.76	+0.04	5	465
09:01:40	5.76	5.77	5.76	+0.04	1	460
09:01:30	5.76	5.77	5.76	+0.04	2	459
09:01:23	5.76	5.77	5.76	+0.04	1	457
09:01:18	5.75	5.77	5.77	+0.05	10	456
09:01:18	5.75	5.77	5.75	+0.03	47	446
09:01:18	5.76	5.77	5.75	+0.03	37	399
09:01:18	5.76	5.77	5.76	+0.04	13	362
09:01:11	5.76	5.77	5.76	+0.04	4	349
09:01:10	5.76	5.77	5.76	+0.04	1	345
09:01:06	5.76	5.77	5.76	+0.04	1	344
09:01:06	5.76	5.77	5.76	+0.04	1	343
09:01:06	5.76	5.77	5.76	+0.04	19	342
09:01:06	5.76	5.77	5.76	+0.04	12	323
09:00:57	5.75	5.77	5.77	+0.05	10	311
09:00:53	5.76	5.77	5.75	+0.03	13	301
09:00:53	5.76	5.77	5.76	+0.04	37	288
09:00:49	5.76	5.77	5.77	+0.05	40	251
09:00:47	5.76	5.77	5.77	+0.05	1	211
09:00:44	5.76	5.77	5.77	+0.05	1	210
09:00:44	5.76	5.77	5.77	+0.05	5	209
09:00:38	5.75	5.77	5.77	+0.05	2	204
09:00:32	5.75	5.76	5.76	+0.04	4	202
09:00:26	5.75	5.76	5.76	+0.04	5	198
09:00:25	5.75	5.76	5.76	+0.04	2	193
09:00:18	--	--	5.75	+0.03	191	191

　

其他人也逛...

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值50, 000元

PChome 購物儲值2, 000元

MyCard 5000點虛擬點數卡

PChome 購物儲值6, 000元

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

MyCard 3290點虛擬點數卡

AirPods 3 with Lightning Charging Case

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

MyCard 2000點虛擬點數卡

全家1000元虛擬禮物卡

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

統一超商10000元虛擬商品卡

三大法人買超台股400.08億元

元富證券申報錯帳原因不實金管...

我的自選股

即時重大訊息

‧英研智能展示組裝自動化應用擬...
‧友達：身為用電大戶透過節電抵...
‧台股反彈急又快 44檔攻漲停、高...

加密貨幣

比特幣BTC	66564.31	-273.37	-0.41%
以太幣ETH	3281.69	80.04	2.50%
瑞波幣XRP	0.545908	-0.01	-1.96%
比特幣現金BCH	506.24	-15.99	-3.06%
萊特幣LTC	86.61	1.14	1.34%
卡達幣ADA	0.498218	-0.02	-3.61%
波場幣TRX	0.113916	0.00	1.45%
恆星幣XLM	0.119098	0.00	0.74%

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。