最新敦泰認列商譽減損12.37億元 2025年每股虧損4.64元熱門[公告] 台泥:公告本公司民國114年度第4季合併財務報告之董事會預計召開日期為115年3月11日

更新報價

慶　騰 (4534) 電機機械上櫃

29.50 ▲+0.65 +2.25% 1.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.65	6,733	29.50	23	29.55	13	30.70	30.70	28.10	28.85

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	29.50	29.55	29.50	+0.65	12	6733
13:30:00	29.50	29.55	29.50	+0.65	88	6721
13:24:56	29.50	29.55	29.50	+0.65	1	6633
13:24:47	29.50	29.55	29.50	+0.65	3	6632
13:24:43	29.50	29.55	29.50	+0.65	3	6629
13:24:30	29.50	29.55	29.50	+0.65	2	6626
13:24:13	29.50	29.55	29.50	+0.65	1	6624
13:23:45	29.50	29.55	29.55	+0.70	1	6623
13:23:36	29.50	29.55	29.55	+0.70	1	6622
13:22:30	29.50	29.55	29.55	+0.70	1	6621
13:22:19	29.50	29.55	29.50	+0.65	1	6620
13:21:53	29.50	29.55	29.50	+0.65	1	6619
13:21:51	29.50	29.55	29.50	+0.65	1	6618
13:21:44	29.55	29.60	29.55	+0.70	1	6617
13:21:33	29.50	29.55	29.55	+0.70	1	6616
13:21:16	29.50	29.55	29.55	+0.70	1	6615
13:21:16	29.50	29.55	29.55	+0.70	1	6614
13:21:15	29.50	29.55	29.50	+0.65	4	6613
13:21:05	29.50	29.55	29.50	+0.65	5	6609
13:19:44	29.50	29.55	29.50	+0.65	2	6604
13:19:26	29.50	29.55	29.55	+0.70	1	6602
13:19:21	29.55	29.60	29.50	+0.65	6	6601
13:19:21	29.55	29.60	29.55	+0.70	2	6595
13:19:16	29.50	29.55	29.55	+0.70	3	6593
13:19:01	29.50	29.55	29.55	+0.70	1	6590
13:18:50	29.50	29.55	29.55	+0.70	4	6589
13:18:39	29.50	29.55	29.50	+0.65	1	6585
13:18:18	29.50	29.55	29.50	+0.65	5	6584
13:18:05	29.50	29.55	29.50	+0.65	2	6579
13:18:01	29.50	29.55	29.50	+0.65	10	6577
13:17:36	29.50	29.55	29.50	+0.65	1	6567
13:17:25	29.50	29.55	29.50	+0.65	1	6566
13:17:16	29.50	29.55	29.50	+0.65	1	6565
13:17:16	29.50	29.55	29.50	+0.65	1	6564
13:17:08	29.50	29.55	29.50	+0.65	1	6563
13:17:04	29.50	29.55	29.50	+0.65	20	6562
13:17:02	29.50	29.55	29.50	+0.65	1	6542
13:17:00	29.50	29.55	29.50	+0.65	2	6541
13:16:28	29.50	29.55	29.50	+0.65	10	6539
13:16:12	29.50	29.55	29.50	+0.65	15	6529
13:16:09	29.50	29.55	29.50	+0.65	1	6514
13:16:06	29.50	29.55	29.50	+0.65	1	6513
13:15:57	29.50	29.55	29.50	+0.65	42	6512
13:15:34	29.50	29.55	29.50	+0.65	20	6470
13:14:07	29.50	29.55	29.50	+0.65	1	6450
13:13:58	29.50	29.55	29.50	+0.65	1	6449
13:13:24	29.50	29.55	29.55	+0.70	4	6448
13:12:25	29.55	29.60	29.55	+0.70	5	6444
13:12:10	29.50	29.55	29.55	+0.70	1	6439
13:11:51	29.50	29.55	29.55	+0.70	4	6438
13:10:46	29.50	29.55	29.50	+0.65	1	6434
13:10:11	29.50	29.55	29.50	+0.65	6	6433
13:10:00	29.50	29.55	29.55	+0.70	1	6427
13:09:59	29.50	29.55	29.55	+0.70	1	6426
13:09:55	29.55	29.60	29.55	+0.70	2	6425
13:08:37	29.60	29.65	29.60	+0.75	1	6423
13:08:18	29.60	29.65	29.60	+0.75	1	6422
13:07:33	29.60	29.65	29.60	+0.75	4	6421
13:07:18	29.55	29.60	29.60	+0.75	3	6417
13:07:16	29.55	29.60	29.60	+0.75	2	6414
13:07:12	29.55	29.60	29.60	+0.75	1	6412
13:06:23	29.50	29.55	29.55	+0.70	6	6411
13:06:18	29.50	29.55	29.55	+0.70	1	6405
13:05:57	29.50	29.55	29.55	+0.70	1	6404
13:05:42	29.55	29.60	29.55	+0.70	2	6403
13:04:59	29.55	29.60	29.55	+0.70	1	6401
13:04:20	29.50	29.55	29.55	+0.70	1	6400
13:04:14	29.55	29.60	29.55	+0.70	1	6399
13:03:40	29.55	29.60	29.55	+0.70	2	6398
13:03:38	29.55	29.60	29.55	+0.70	4	6396
13:02:32	29.55	29.60	29.55	+0.70	1	6392
13:01:43	29.55	29.60	29.55	+0.70	2	6391
13:01:38	29.55	29.60	29.55	+0.70	1	6389
13:01:16	29.55	29.60	29.55	+0.70	1	6388
13:01:09	29.55	29.60	29.55	+0.70	1	6387
12:59:32	29.55	29.65	29.55	+0.70	6	6386
12:59:32	29.55	29.65	29.55	+0.70	9	6380
12:58:39	29.60	29.65	29.60	+0.75	10	6371
12:58:39	29.60	29.65	29.60	+0.75	10	6361
12:58:31	29.60	29.65	29.65	+0.80	5	6351
12:58:28	29.60	29.65	29.60	+0.75	4	6346
12:58:10	29.60	29.65	29.60	+0.75	1	6342
12:57:44	29.60	29.65	29.65	+0.80	5	6341
12:56:52	29.60	29.65	29.60	+0.75	1	6336
12:56:26	29.60	29.65	29.60	+0.75	2	6335
12:55:57	29.60	29.65	29.60	+0.75	1	6333
12:55:28	29.60	29.65	29.60	+0.75	1	6332
12:55:01	29.60	29.65	29.60	+0.75	2	6331
12:54:25	29.65	29.70	29.65	+0.80	1	6329
12:54:08	29.65	29.70	29.65	+0.80	1	6328
12:53:49	29.65	29.70	29.65	+0.80	1	6327
12:53:15	29.65	29.70	29.65	+0.80	1	6326
12:52:49	29.60	29.65	29.65	+0.80	1	6325
12:52:33	29.65	29.70	29.65	+0.80	1	6324
12:51:42	29.65	29.70	29.65	+0.80	4	6323
12:51:35	29.65	29.70	29.65	+0.80	3	6319
12:50:44	29.60	29.65	29.65	+0.80	6	6316
12:50:37	29.60	29.65	29.65	+0.80	3	6310
12:50:30	29.60	29.65	29.65	+0.80	1	6307
12:50:03	29.60	29.65	29.65	+0.80	15	6306
12:49:06	29.60	29.65	29.65	+0.80	1	6291
12:47:48	29.60	29.65	29.65	+0.80	5	6290
12:45:28	29.60	29.65	29.65	+0.80	3	6285
12:45:05	29.60	29.65	29.65	+0.80	1	6282
12:44:53	29.60	29.65	29.60	+0.75	1	6281
12:44:27	29.60	29.65	29.60	+0.75	1	6280
12:43:22	29.60	29.65	29.60	+0.75	1	6279
12:43:19	29.60	29.65	29.60	+0.75	2	6278
12:43:16	29.60	29.65	29.60	+0.75	1	6276
12:43:00	29.60	29.65	29.60	+0.75	1	6275
12:42:59	29.60	29.65	29.60	+0.75	19	6274
12:42:11	29.60	29.65	29.60	+0.75	1	6255
12:42:02	29.60	29.65	29.60	+0.75	1	6254
12:40:55	29.60	29.65	29.60	+0.75	1	6253
12:40:47	29.60	29.65	29.60	+0.75	1	6252
12:38:57	29.60	29.65	29.65	+0.80	1	6251
12:38:49	29.60	29.65	29.65	+0.80	2	6250
12:38:38	29.60	29.65	29.65	+0.80	1	6248
12:38:30	29.60	29.65	29.60	+0.75	1	6247
12:38:26	29.60	29.65	29.60	+0.75	1	6246
12:38:09	29.60	29.65	29.60	+0.75	10	6245
12:38:06	29.60	29.65	29.60	+0.75	5	6235
12:37:43	29.60	29.65	29.60	+0.75	1	6230
12:37:06	29.60	29.65	29.60	+0.75	2	6229
12:34:44	29.60	29.65	29.60	+0.75	2	6227
12:34:42	29.60	29.65	29.60	+0.75	1	6225
12:34:21	29.60	29.65	29.60	+0.75	3	6224
12:33:59	29.60	29.65	29.60	+0.75	5	6221
12:33:42	29.60	29.65	29.60	+0.75	1	6216
12:33:32	29.60	29.65	29.60	+0.75	2	6215
12:33:30	29.60	29.65	29.65	+0.80	1	6213
12:31:54	29.60	29.65	29.65	+0.80	1	6212
12:31:51	29.60	29.65	29.60	+0.75	3	6211
12:30:17	29.65	29.70	29.65	+0.80	1	6208
12:28:28	29.65	29.70	29.65	+0.80	2	6207
12:27:59	29.65	29.70	29.65	+0.80	1	6205
12:27:38	29.65	29.70	29.70	+0.85	5	6204
12:26:55	29.65	29.70	29.65	+0.80	1	6199
12:26:49	29.65	29.70	29.65	+0.80	3	6198
12:26:41	29.65	29.70	29.65	+0.80	1	6195
12:25:45	29.65	29.70	29.65	+0.80	1	6194
12:25:32	29.65	29.70	29.65	+0.80	1	6193
12:24:54	29.65	29.70	29.70	+0.85	1	6192
12:24:15	29.65	29.70	29.70	+0.85	3	6191
12:24:06	29.60	29.65	29.65	+0.80	1	6188
12:23:57	29.65	29.70	29.65	+0.80	1	6187
12:23:34	29.65	29.70	29.60	+0.75	3	6186
12:23:34	29.65	29.70	29.65	+0.80	1	6183
12:22:45	29.60	29.70	29.60	+0.75	2	6182
12:21:23	29.60	29.70	29.60	+0.75	1	6180
12:20:49	29.65	29.70	29.60	+0.75	1	6179
12:20:49	29.65	29.70	29.65	+0.80	4	6178
12:20:35	29.65	29.70	29.70	+0.85	2	6174
12:19:59	29.65	29.70	29.70	+0.85	1	6172
12:19:49	29.65	29.70	29.70	+0.85	1	6171
12:19:42	29.65	29.70	29.70	+0.85	25	6170
12:19:02	29.65	29.70	29.70	+0.85	1	6145
12:17:42	29.60	29.70	29.70	+0.85	2	6144
12:17:33	29.60	29.70	29.70	+0.85	5	6142
12:16:59	29.60	29.65	29.70	+0.85	5	6137
12:16:59	29.60	29.65	29.65	+0.80	2	6132
12:16:43	29.65	29.70	29.65	+0.80	2	6130
12:15:26	29.65	29.70	29.65	+0.80	1	6128
12:14:51	29.65	29.70	29.65	+0.80	1	6127
12:14:34	29.60	29.65	29.65	+0.80	5	6126
12:13:36	29.60	29.65	29.65	+0.80	1	6121
12:13:10	29.60	29.65	29.60	+0.75	19	6120
12:12:57	29.60	29.65	29.65	+0.80	5	6101
12:10:15	29.60	29.65	29.65	+0.80	1	6096
12:09:49	29.60	29.65	29.65	+0.80	5	6095
12:09:32	29.60	29.65	29.60	+0.75	6	6090
12:08:51	29.60	29.65	29.65	+0.80	1	6084
12:08:47	29.60	29.65	29.65	+0.80	1	6083
12:08:07	29.60	29.65	29.60	+0.75	1	6082
12:07:00	29.65	29.70	29.65	+0.80	4	6081
12:06:20	29.65	29.70	29.65	+0.80	1	6077
12:06:03	29.65	29.70	29.70	+0.85	1	6076
12:05:25	29.65	29.70	29.70	+0.85	1	6075
12:04:21	29.65	29.70	29.70	+0.85	1	6074
12:03:51	29.65	29.70	29.70	+0.85	1	6073
12:03:11	29.65	29.70	29.70	+0.85	1	6072
12:02:43	29.65	29.70	29.65	+0.80	3	6071
12:02:27	29.65	29.70	29.65	+0.80	3	6068
12:02:13	29.65	29.70	29.65	+0.80	3	6065
12:00:52	29.60	29.65	29.65	+0.80	2	6062
12:00:51	29.60	29.65	29.65	+0.80	1	6060
12:00:40	29.60	29.65	29.65	+0.80	1	6059
12:00:27	29.60	29.65	29.65	+0.80	5	6058
12:00:17	29.60	29.65	29.60	+0.75	1	6053
11:58:16	29.60	29.65	29.60	+0.75	2	6052
11:57:59	29.60	29.65	29.60	+0.75	1	6050
11:56:22	29.65	29.70	29.65	+0.80	4	6049
11:54:38	29.65	29.70	29.65	+0.80	1	6045
11:53:43	29.65	29.70	29.65	+0.80	1	6044
11:53:27	29.60	29.70	29.70	+0.85	1	6043
11:53:22	29.60	29.65	29.65	+0.80	1	6042
11:53:04	29.60	29.65	29.65	+0.80	1	6041
11:52:38	29.60	29.70	29.70	+0.85	2	6040
11:52:37	29.60	29.70	29.60	+0.75	3	6038
11:52:13	29.60	29.70	29.60	+0.75	1	6035
11:50:41	29.60	29.75	29.60	+0.75	1	6034
11:50:31	29.65	29.75	29.60	+0.75	3	6033
11:50:31	29.65	29.75	29.65	+0.80	2	6030
11:49:39	29.60	29.75	29.60	+0.75	1	6028
11:49:14	29.60	29.75	29.60	+0.75	4	6027
11:49:10	29.60	29.75	29.75	+0.90	20	6023
11:48:52	29.60	29.70	29.75	+0.90	1	6003
11:48:52	29.60	29.70	29.70	+0.85	9	6002
11:48:33	29.60	29.70	29.70	+0.85	1	5993
11:48:17	29.60	29.70	29.70	+0.85	1	5992
11:48:12	29.60	29.70	29.60	+0.75	1	5991
11:48:00	29.60	29.70	29.70	+0.85	2	5990
11:47:54	29.60	29.70	29.60	+0.75	1	5988
11:47:52	29.65	29.70	29.65	+0.80	2	5987
11:47:21	29.60	29.65	29.70	+0.85	1	5985
11:47:21	29.60	29.65	29.65	+0.80	1	5984
11:46:54	29.60	29.65	29.60	+0.75	1	5983
11:46:19	29.60	29.70	29.60	+0.75	1	5982
11:46:08	29.60	29.70	29.70	+0.85	2	5981
11:46:04	29.60	29.70	29.60	+0.75	10	5979
11:45:20	29.60	29.70	29.60	+0.75	5	5969
11:44:35	29.60	29.70	29.70	+0.85	1	5964
11:44:05	29.60	29.75	29.75	+0.90	2	5963
11:44:01	29.65	29.70	29.65	+0.80	12	5961
11:44:01	29.65	29.70	29.65	+0.80	5	5949
11:43:10	29.65	29.75	29.65	+0.80	3	5944
11:42:42	29.65	29.75	29.75	+0.90	5	5941
11:42:22	29.70	29.75	29.70	+0.85	2	5936
11:41:44	29.65	29.70	29.70	+0.85	2	5934
11:41:27	29.65	29.70	29.75	+0.90	1	5932
11:41:27	29.65	29.70	29.70	+0.85	2	5931
11:40:47	29.65	29.70	29.75	+0.90	3	5929
11:40:47	29.65	29.70	29.70	+0.85	7	5926
11:40:23	29.65	29.70	29.70	+0.85	1	5919
11:39:47	29.65	29.70	29.70	+0.85	2	5918
11:37:41	29.70	29.75	29.70	+0.85	13	5916
11:37:41	29.70	29.75	29.70	+0.85	4	5903
11:36:54	29.70	29.75	29.75	+0.90	5	5899
11:36:23	29.70	29.75	29.70	+0.85	1	5894
11:36:15	29.70	29.75	29.75	+0.90	1	5893
11:36:07	29.70	29.75	29.70	+0.85	4	5892
11:34:52	29.70	29.75	29.75	+0.90	1	5888
11:34:44	29.70	29.75	29.70	+0.85	3	5887
11:34:20	29.70	29.75	29.75	+0.90	2	5884
11:33:38	29.70	29.75	29.75	+0.90	1	5882
11:32:48	29.70	29.75	29.75	+0.90	1	5881
11:32:33	29.70	29.75	29.75	+0.90	1	5880
11:32:29	29.70	29.75	29.75	+0.90	2	5879
11:32:14	29.70	29.75	29.75	+0.90	3	5877
11:32:13	29.70	29.75	29.75	+0.90	1	5874
11:31:54	29.70	29.75	29.70	+0.85	10	5873
11:31:02	29.65	29.70	29.70	+0.85	1	5863
11:31:00	29.65	29.70	29.70	+0.85	1	5862
11:30:57	29.65	29.70	29.70	+0.85	1	5861
11:30:49	29.65	29.70	29.70	+0.85	1	5860
11:30:45	29.65	29.70	29.70	+0.85	4	5859
11:30:26	29.65	29.70	29.70	+0.85	1	5855
11:29:58	29.65	29.70	29.70	+0.85	1	5854
11:29:11	29.65	29.75	29.75	+0.90	10	5853
11:29:02	29.65	29.70	29.70	+0.85	1	5843
11:28:42	29.60	29.70	29.70	+0.85	5	5842
11:28:05	29.60	29.70	29.60	+0.75	10	5837
11:28:01	29.60	29.70	29.70	+0.85	1	5827
11:27:51	29.60	29.70	29.60	+0.75	1	5826
11:27:19	29.60	29.70	29.60	+0.75	10	5825
11:27:04	29.65	29.70	29.65	+0.80	1	5815
11:26:10	29.65	29.70	29.65	+0.80	5	5814
11:25:06	29.65	29.70	29.70	+0.85	1	5809
11:25:01	29.65	29.70	29.70	+0.85	2	5808
11:24:58	29.65	29.70	29.65	+0.80	2	5806
11:24:58	29.65	29.70	29.70	+0.85	1	5804
11:24:53	29.65	29.70	29.70	+0.85	2	5803
11:24:37	29.65	29.70	29.70	+0.85	10	5801
11:24:26	29.65	29.70	29.70	+0.85	2	5791
11:24:21	29.65	29.70	29.70	+0.85	1	5789
11:24:21	29.65	29.70	29.70	+0.85	8	5788
11:24:10	29.65	29.70	29.65	+0.80	1	5780
11:23:58	29.50	29.65	29.65	+0.80	2	5779
11:23:45	29.50	29.55	29.65	+0.80	4	5777
11:23:45	29.50	29.55	29.60	+0.75	4	5773
11:23:45	29.50	29.55	29.55	+0.70	2	5769
11:22:49	29.50	29.55	29.50	+0.65	5	5767
11:22:44	29.50	29.55	29.55	+0.70	3	5762
11:21:24	29.50	29.55	29.55	+0.70	1	5759
11:21:20	29.50	29.55	29.55	+0.70	1	5758
11:20:50	29.55	29.60	29.55	+0.70	5	5757
11:19:48	29.50	29.55	29.55	+0.70	2	5752
11:19:42	29.50	29.55	29.55	+0.70	1	5750
11:19:22	29.50	29.55	29.50	+0.65	1	5749
11:18:49	29.50	29.60	29.50	+0.65	1	5748
11:18:04	29.50	29.60	29.50	+0.65	3	5747
11:17:29	29.50	29.60	29.50	+0.65	7	5744
11:16:43	29.50	29.60	29.50	+0.65	1	5737
11:16:38	29.50	29.60	29.60	+0.75	1	5736
11:16:34	29.55	29.60	29.55	+0.70	1	5735
11:15:38	29.50	29.60	29.50	+0.65	2	5734
11:15:37	29.50	29.60	29.60	+0.75	5	5732
11:14:18	29.55	29.60	29.55	+0.70	4	5727
11:14:17	29.55	29.60	29.60	+0.75	5	5723
11:13:55	29.55	29.60	29.55	+0.70	2	5718
11:13:49	29.55	29.60	29.55	+0.70	2	5716
11:13:29	29.50	29.55	29.55	+0.70	2	5714
11:12:49	29.50	29.55	29.50	+0.65	10	5712
11:12:40	29.50	29.55	29.55	+0.70	1	5702
11:11:40	29.55	29.60	29.55	+0.70	6	5701
11:11:40	29.55	29.60	29.55	+0.70	1	5695
11:11:32	29.55	29.60	29.55	+0.70	4	5694
11:11:20	29.55	29.60	29.55	+0.70	1	5690
11:11:13	29.55	29.65	29.55	+0.70	1	5689
11:10:35	29.50	29.65	29.50	+0.65	1	5688
11:10:16	29.50	29.60	29.60	+0.75	5	5687
11:10:01	29.50	29.60	29.50	+0.65	5	5682
11:08:50	29.55	29.65	29.50	+0.65	1	5677
11:08:50	29.55	29.65	29.55	+0.70	4	5676
11:08:31	29.60	29.65	29.55	+0.70	2	5672
11:08:31	29.60	29.65	29.60	+0.75	1	5670
11:08:19	29.60	29.65	29.60	+0.75	5	5669
11:08:15	29.60	29.65	29.65	+0.80	3	5664
11:07:36	29.60	29.65	29.65	+0.80	1	5661
11:07:02	29.55	29.60	29.60	+0.75	5	5660
11:06:54	29.55	29.60	29.60	+0.75	10	5655
11:04:51	29.55	29.60	29.60	+0.75	2	5645
11:04:05	29.60	29.65	29.60	+0.75	8	5643
11:03:46	29.65	29.70	29.65	+0.80	1	5635
11:03:41	29.65	29.70	29.65	+0.80	1	5634
11:02:38	29.60	29.65	29.65	+0.80	1	5633
11:02:37	29.60	29.65	29.60	+0.75	2	5632
11:02:06	29.60	29.65	29.65	+0.80	1	5630
11:01:33	29.65	29.70	29.65	+0.80	4	5629
11:01:16	29.65	29.70	29.70	+0.85	1	5625
11:01:12	29.65	29.70	29.70	+0.85	1	5624
11:00:51	29.65	29.70	29.70	+0.85	1	5623
11:00:06	29.65	29.70	29.70	+0.85	1	5622
10:58:26	29.60	29.65	29.65	+0.80	1	5621
10:58:22	29.60	29.65	29.65	+0.80	3	5620
10:58:22	29.65	29.70	29.65	+0.80	1	5617
10:58:14	29.60	29.65	29.65	+0.80	1	5616
10:58:06	29.60	29.65	29.65	+0.80	1	5615
10:58:00	29.60	29.65	29.65	+0.80	3	5614
10:57:54	29.60	29.65	29.65	+0.80	4	5611
10:57:48	29.60	29.65	29.65	+0.80	1	5607
10:57:37	29.60	29.65	29.65	+0.80	1	5606
10:57:25	29.60	29.65	29.65	+0.80	1	5605
10:57:14	29.60	29.65	29.65	+0.80	4	5604
10:56:38	29.60	29.65	29.60	+0.75	2	5600
10:56:18	29.55	29.60	29.60	+0.75	1	5598
10:56:16	29.55	29.60	29.60	+0.75	1	5597
10:56:01	29.50	29.60	29.60	+0.75	1	5596
10:55:55	29.60	29.65	29.60	+0.75	8	5595
10:55:53	29.60	29.65	29.65	+0.80	1	5587
10:55:51	29.60	29.65	29.65	+0.80	1	5586
10:55:50	29.60	29.65	29.65	+0.80	1	5585
10:55:47	29.60	29.65	29.65	+0.80	1	5584
10:55:41	29.60	29.65	29.65	+0.80	2	5583
10:54:51	29.60	29.65	29.65	+0.80	1	5581
10:54:42	29.60	29.65	29.60	+0.75	1	5580
10:54:26	29.60	29.65	29.60	+0.75	1	5579
10:54:21	29.50	29.60	29.60	+0.75	1	5578
10:54:02	29.55	29.60	29.60	+0.75	5	5577
10:53:55	29.55	29.60	29.60	+0.75	2	5572
10:53:38	29.50	29.55	29.55	+0.70	1	5570
10:53:33	29.50	29.55	29.50	+0.65	1	5569
10:53:22	29.45	29.50	29.50	+0.65	29	5568
10:53:19	29.45	29.50	29.50	+0.65	1	5539
10:53:11	29.45	29.50	29.50	+0.65	3	5538
10:52:55	29.45	29.50	29.50	+0.65	1	5535
10:52:34	29.45	29.50	29.50	+0.65	1	5534
10:52:29	29.45	29.50	29.45	+0.60	5	5533
10:51:36	29.45	29.50	29.50	+0.65	1	5528
10:51:16	29.40	29.45	29.50	+0.65	14	5527
10:51:16	29.40	29.45	29.45	+0.60	1	5513
10:51:13	29.40	29.45	29.45	+0.60	1	5512
10:51:02	29.40	29.45	29.40	+0.55	2	5511
10:51:00	29.40	29.45	29.45	+0.60	2	5509
10:50:41	29.40	29.45	29.45	+0.60	1	5507
10:50:32	29.40	29.45	29.45	+0.60	2	5506
10:50:04	29.35	29.40	29.40	+0.55	5	5504
10:50:03	29.35	29.40	29.40	+0.55	10	5499
10:49:56	29.35	29.40	29.40	+0.55	1	5489
10:49:17	29.35	29.40	29.40	+0.55	5	5488
10:49:11	29.35	29.40	29.40	+0.55	2	5483
10:48:39	29.35	29.40	29.40	+0.55	5	5481
10:48:19	29.35	29.40	29.40	+0.55	2	5476
10:47:33	29.35	29.40	29.40	+0.55	2	5474
10:46:21	29.30	29.35	29.35	+0.50	2	5472
10:46:17	29.30	29.35	29.35	+0.50	1	5470
10:46:10	29.30	29.35	29.35	+0.50	2	5469
10:45:39	29.30	29.35	29.35	+0.50	1	5467
10:45:33	29.30	29.35	29.35	+0.50	4	5466
10:45:24	29.30	29.35	29.30	+0.45	3	5462
10:45:04	29.30	29.35	29.35	+0.50	1	5459
10:45:02	29.30	29.35	29.35	+0.50	10	5458
10:44:57	29.30	29.35	29.35	+0.50	2	5448
10:44:55	29.30	29.35	29.30	+0.45	2	5446
10:44:19	29.30	29.35	29.35	+0.50	1	5444
10:43:50	29.30	29.35	29.35	+0.50	3	5443
10:43:40	29.30	29.35	29.30	+0.45	3	5440
10:43:39	29.30	29.35	29.35	+0.50	1	5437
10:43:22	29.30	29.35	29.35	+0.50	5	5436
10:42:45	29.30	29.35	29.35	+0.50	4	5431
10:42:13	29.30	29.35	29.35	+0.50	6	5427
10:41:50	29.30	29.35	29.35	+0.50	1	5421
10:40:45	29.30	29.35	29.35	+0.50	2	5420
10:40:38	29.30	29.35	29.30	+0.45	2	5418
10:40:29	29.30	29.35	29.30	+0.45	1	5416
10:39:23	29.30	29.35	29.30	+0.45	1	5415
10:39:19	29.30	29.35	29.35	+0.50	3	5414
10:39:02	29.30	29.35	29.30	+0.45	4	5411
10:37:56	29.30	29.35	29.35	+0.50	2	5407
10:36:52	29.30	29.35	29.30	+0.45	2	5405
10:36:12	29.30	29.35	29.30	+0.45	1	5403
10:36:08	29.30	29.35	29.35	+0.50	2	5402
10:34:44	29.25	29.30	29.30	+0.45	4	5400
10:34:29	29.30	29.35	29.30	+0.45	1	5396
10:33:10	29.30	29.35	29.30	+0.45	2	5395
10:33:06	29.25	29.30	29.30	+0.45	3	5393
10:32:39	29.25	29.30	29.30	+0.45	1	5390
10:32:37	29.25	29.30	29.30	+0.45	1	5389
10:32:32	29.25	29.30	29.30	+0.45	1	5388
10:32:19	29.25	29.30	29.30	+0.45	1	5387
10:32:07	29.25	29.30	29.30	+0.45	1	5386
10:31:34	29.25	29.30	29.30	+0.45	2	5385
10:30:46	29.25	29.30	29.30	+0.45	2	5383
10:30:36	29.25	29.30	29.30	+0.45	2	5381
10:30:29	29.25	29.30	29.30	+0.45	2	5379
10:30:27	29.25	29.30	29.30	+0.45	1	5377
10:29:13	29.30	29.35	29.30	+0.45	1	5376
10:28:56	29.25	29.30	29.30	+0.45	1	5375
10:28:40	29.25	29.30	29.35	+0.50	3	5374
10:28:40	29.25	29.30	29.30	+0.45	2	5371
10:27:41	29.25	29.30	29.25	+0.40	1	5369
10:27:26	29.30	29.35	29.30	+0.45	1	5368
10:26:54	29.30	29.35	29.30	+0.45	1	5367
10:26:12	29.25	29.30	29.30	+0.45	2	5366
10:24:33	29.25	29.30	29.25	+0.40	1	5364
10:24:16	29.25	29.30	29.30	+0.45	1	5363
10:23:22	29.25	29.30	29.30	+0.45	2	5362
10:23:09	29.25	29.30	29.30	+0.45	5	5360
10:23:02	29.25	29.30	29.30	+0.45	1	5355
10:22:31	29.25	29.30	29.30	+0.45	1	5354
10:22:14	29.25	29.30	29.30	+0.45	1	5353
10:20:30	29.25	29.30	29.30	+0.45	1	5352
10:19:31	29.30	29.35	29.30	+0.45	1	5351
10:18:58	29.30	29.35	29.30	+0.45	3	5350
10:18:53	29.25	29.30	29.30	+0.45	2	5347
10:17:52	29.25	29.30	29.35	+0.50	5	5345
10:17:52	29.25	29.30	29.30	+0.45	1	5340
10:17:49	29.25	29.30	29.30	+0.45	1	5339
10:17:48	29.30	29.35	29.30	+0.45	3	5338
10:17:42	29.30	29.35	29.30	+0.45	2	5335
10:17:37	29.30	29.35	29.30	+0.45	5	5333
10:17:35	29.30	29.35	29.30	+0.45	1	5328
10:17:20	29.30	29.35	29.30	+0.45	1	5327
10:17:19	29.30	29.35	29.30	+0.45	1	5326
10:16:00	29.30	29.35	29.30	+0.45	3	5325
10:15:40	29.25	29.35	29.25	+0.40	1	5322
10:15:37	29.25	29.35	29.25	+0.40	1	5321
10:14:56	29.25	29.35	29.25	+0.40	1	5320
10:14:53	29.25	29.35	29.25	+0.40	2	5319
10:14:51	29.25	29.30	29.30	+0.45	16	5317
10:14:33	29.25	29.30	29.25	+0.40	2	5301
10:14:18	29.25	29.30	29.30	+0.45	5	5299
10:13:51	29.25	29.30	29.30	+0.45	1	5294
10:13:25	29.25	29.30	29.30	+0.45	1	5293
10:13:11	29.25	29.30	29.25	+0.40	3	5292
10:13:10	29.25	29.30	29.25	+0.40	2	5289
10:13:08	29.25	29.30	29.30	+0.45	1	5287
10:13:01	29.25	29.30	29.30	+0.45	1	5286
10:12:49	29.25	29.30	29.30	+0.45	2	5285
10:12:42	29.25	29.30	29.30	+0.45	6	5283
10:11:55	29.25	29.30	29.30	+0.45	1	5277
10:11:32	29.25	29.30	29.25	+0.40	4	5276
10:11:07	29.25	29.30	29.25	+0.40	1	5272
10:10:10	29.25	29.30	29.25	+0.40	1	5271
10:10:06	29.25	29.30	29.25	+0.40	1	5270
10:09:49	29.20	29.25	29.25	+0.40	6	5269
10:09:26	29.20	29.25	29.25	+0.40	1	5263
10:08:37	29.20	29.25	29.20	+0.35	2	5262
10:08:28	29.20	29.25	29.25	+0.40	1	5260
10:07:50	29.20	29.25	29.25	+0.40	5	5259
10:07:39	29.20	29.25	29.25	+0.40	3	5254
10:07:06	29.20	29.25	29.25	+0.40	1	5251
10:06:23	29.20	29.25	29.25	+0.40	1	5250
10:06:05	29.20	29.25	29.25	+0.40	1	5249
10:05:44	29.20	29.25	29.25	+0.40	1	5248
10:05:20	29.20	29.25	29.25	+0.40	1	5247
10:05:19	29.25	29.30	29.25	+0.40	2	5246
10:05:12	29.25	29.30	29.30	+0.45	1	5244
10:05:10	29.25	29.30	29.25	+0.40	1	5243
10:04:34	29.20	29.30	29.30	+0.45	1	5242
10:03:22	29.20	29.30	29.30	+0.45	1	5241
10:03:16	29.20	29.30	29.30	+0.45	1	5240
10:02:17	29.00	29.20	29.20	+0.35	4	5239
10:01:55	29.05	29.20	29.00	+0.15	19	5235
10:01:55	29.05	29.20	29.05	+0.20	1	5216
10:01:39	29.00	29.20	29.00	+0.15	2	5215
10:01:16	29.00	29.20	29.00	+0.15	1	5213
10:00:54	29.00	29.20	29.00	+0.15	1	5212
10:00:08	29.00	29.20	29.00	+0.15	20	5211
10:00:02	29.10	29.20	29.10	+0.25	1	5191
09:59:38	29.00	29.10	29.10	+0.25	1	5190
09:59:37	29.15	29.20	29.15	+0.30	2	5189
09:59:23	29.00	29.10	29.10	+0.25	2	5187
09:59:14	29.05	29.30	29.00	+0.15	7	5185
09:59:14	29.05	29.30	29.05	+0.20	3	5178
09:59:07	29.05	29.15	29.15	+0.30	1	5175
09:58:59	29.05	29.30	29.05	+0.20	1	5174
09:58:59	29.05	29.30	29.05	+0.20	1	5173
09:58:58	29.05	29.30	29.05	+0.20	1	5172
09:58:43	29.05	29.30	29.05	+0.20	1	5171
09:58:33	29.05	29.10	29.10	+0.25	1	5170
09:58:22	29.10	29.30	29.10	+0.25	1	5169
09:58:16	29.10	29.30	29.10	+0.25	1	5168
09:57:35	29.25	29.30	29.10	+0.25	10	5167
09:57:35	29.25	29.30	29.15	+0.30	2	5157
09:57:35	29.25	29.30	29.20	+0.35	4	5155
09:57:35	29.25	29.30	29.25	+0.40	4	5151
09:57:33	29.20	29.25	29.25	+0.40	1	5147
09:57:11	29.20	29.25	29.25	+0.40	4	5146
09:57:11	29.20	29.25	29.20	+0.35	1	5142
09:56:58	29.20	29.25	29.25	+0.40	1	5141
09:56:48	29.20	29.25	29.25	+0.40	5	5140
09:56:42	29.20	29.25	29.20	+0.35	1	5135
09:56:21	29.25	29.30	29.25	+0.40	3	5134
09:56:17	29.25	29.30	29.25	+0.40	1	5131
09:56:11	29.25	29.30	29.25	+0.40	1	5130
09:56:05	29.25	29.30	29.25	+0.40	1	5129
09:55:58	29.25	29.30	29.25	+0.40	1	5128
09:55:51	29.25	29.30	29.30	+0.45	2	5127
09:55:51	29.25	29.30	29.25	+0.40	1	5125
09:55:39	29.30	29.35	29.30	+0.45	3	5124
09:55:34	29.30	29.35	29.30	+0.45	1	5121
09:55:26	29.35	29.40	29.35	+0.50	3	5120
09:55:09	29.35	29.40	29.35	+0.50	5	5117
09:54:58	29.35	29.40	29.35	+0.50	1	5112
09:54:51	29.35	29.40	29.35	+0.50	2	5111
09:54:49	29.35	29.40	29.35	+0.50	1	5109
09:54:48	29.35	29.40	29.35	+0.50	1	5108
09:54:48	29.35	29.40	29.35	+0.50	1	5107
09:54:31	29.35	29.40	29.35	+0.50	1	5106
09:54:05	29.35	29.40	29.35	+0.50	2	5105
09:53:52	29.35	29.40	29.35	+0.50	2	5103
09:53:45	29.35	29.40	29.35	+0.50	1	5101
09:53:34	29.35	29.40	29.40	+0.55	1	5100
09:53:01	29.40	29.50	29.40	+0.55	1	5099
09:52:35	29.40	29.50	29.40	+0.55	1	5098
09:52:28	29.40	29.50	29.40	+0.55	1	5097
09:52:19	29.40	29.50	29.40	+0.55	1	5096
09:51:58	29.55	29.60	29.40	+0.55	1	5095
09:51:58	29.55	29.60	29.50	+0.65	3	5094
09:51:58	29.55	29.60	29.55	+0.70	2	5091
09:51:51	29.50	29.55	29.55	+0.70	1	5089
09:51:28	29.60	29.65	29.65	+0.80	6	5088
09:51:25	29.60	29.65	29.60	+0.75	2	5082
09:51:14	29.50	29.60	29.60	+0.75	2	5080
09:51:12	29.50	29.60	29.50	+0.65	5	5078
09:51:11	29.50	29.60	29.60	+0.75	1	5073
09:50:49	29.50	29.65	29.50	+0.65	1	5072
09:50:37	29.50	29.65	29.50	+0.65	1	5071
09:50:30	29.50	29.65	29.65	+0.80	1	5070
09:49:35	29.50	29.65	29.65	+0.80	1	5069
09:49:26	29.50	29.65	29.65	+0.80	1	5068
09:48:49	29.70	29.75	29.65	+0.80	4	5067
09:48:49	29.70	29.75	29.70	+0.85	1	5063
09:48:38	29.70	29.75	29.70	+0.85	1	5062
09:48:28	29.70	29.75	29.70	+0.85	1	5061
09:48:07	29.65	29.70	29.70	+0.85	2	5060
09:47:50	29.70	29.75	29.70	+0.85	3	5058
09:47:46	29.70	29.75	29.70	+0.85	1	5055
09:47:45	29.70	29.75	29.70	+0.85	2	5054
09:47:32	29.70	29.75	29.75	+0.90	2	5052
09:47:17	29.70	29.75	29.75	+0.90	2	5050
09:47:13	29.80	29.85	29.80	+0.95	6	5048
09:47:05	29.70	29.80	29.80	+0.95	4	5042
09:46:52	29.70	29.80	29.80	+0.95	2	5038
09:46:48	29.70	29.80	29.70	+0.85	1	5036
09:46:47	29.70	29.80	29.70	+0.85	2	5035
09:46:46	29.70	29.80	29.70	+0.85	1	5033
09:46:46	29.70	29.75	29.75	+0.90	1	5032
09:46:45	29.65	29.70	29.70	+0.85	3	5031
09:46:44	29.65	29.70	29.70	+0.85	1	5028
09:46:40	29.65	29.70	29.70	+0.85	1	5027
09:46:07	29.70	29.75	29.70	+0.85	2	5026
09:45:40	29.70	29.75	29.70	+0.85	11	5024
09:45:40	29.75	29.80	29.75	+0.90	19	5013
09:45:36	29.80	29.85	29.80	+0.95	1	4994
09:45:34	29.75	29.80	29.80	+0.95	1	4993
09:45:30	29.75	29.80	29.80	+0.95	1	4992
09:45:19	29.80	29.85	29.80	+0.95	1	4991
09:45:09	29.75	29.80	29.80	+0.95	1	4990
09:45:03	29.80	29.85	29.75	+0.90	4	4989
09:45:03	29.80	29.85	29.80	+0.95	6	4985
09:45:03	29.75	29.80	29.80	+0.95	14	4979
09:44:49	29.75	29.80	29.80	+0.95	1	4965
09:44:44	29.75	29.80	29.80	+0.95	1	4964
09:44:42	29.75	29.80	29.75	+0.90	1	4963
09:44:38	29.75	29.80	29.80	+0.95	1	4962
09:44:30	29.75	29.80	29.80	+0.95	1	4961
09:44:26	29.75	29.80	29.80	+0.95	4	4960
09:44:25	29.80	29.85	29.80	+0.95	2	4956
09:44:22	29.80	29.85	29.80	+0.95	1	4954
09:44:13	29.75	29.80	29.80	+0.95	1	4953
09:44:11	29.75	29.80	29.75	+0.90	5	4952
09:44:05	29.75	29.80	29.80	+0.95	10	4947
09:44:02	29.75	29.80	29.80	+0.95	1	4937
09:43:53	29.75	29.80	29.80	+0.95	4	4936
09:43:43	29.75	29.80	29.80	+0.95	1	4932
09:43:42	29.75	29.80	29.80	+0.95	1	4931
09:43:40	29.75	29.80	29.75	+0.90	1	4930
09:43:32	29.75	29.80	29.80	+0.95	5	4929
09:43:24	29.75	29.80	29.80	+0.95	1	4924
09:43:24	29.75	29.80	29.80	+0.95	2	4923
09:43:16	29.75	29.80	29.75	+0.90	1	4921
09:43:09	29.75	29.80	29.75	+0.90	1	4920
09:43:07	29.75	29.80	29.75	+0.90	1	4919
09:43:04	29.75	29.80	29.75	+0.90	1	4918
09:43:03	29.75	29.80	29.75	+0.90	12	4917
09:42:48	29.75	29.80	29.75	+0.90	3	4905
09:42:46	29.80	29.85	29.80	+0.95	2	4902
09:42:42	29.80	29.85	29.80	+0.95	4	4900
09:42:36	29.80	29.85	29.80	+0.95	1	4896
09:42:36	29.75	29.80	29.80	+0.95	6	4895
09:42:36	29.75	29.80	29.80	+0.95	1	4889
09:42:36	29.75	29.80	29.80	+0.95	1	4888
09:42:33	29.75	29.80	29.80	+0.95	2	4887
09:42:32	29.75	29.80	29.80	+0.95	10	4885
09:42:29	29.75	29.80	29.80	+0.95	1	4875
09:42:27	29.75	29.80	29.80	+0.95	5	4874
09:42:26	29.75	29.80	29.80	+0.95	1	4869
09:42:26	29.75	29.80	29.80	+0.95	1	4868
09:42:25	29.75	29.80	29.80	+0.95	20	4867
09:42:20	29.75	29.80	29.80	+0.95	1	4847
09:42:20	29.75	29.80	29.80	+0.95	2	4846
09:42:15	29.75	29.80	29.75	+0.90	1	4844
09:42:13	29.75	29.80	29.80	+0.95	3	4843
09:42:10	29.75	29.80	29.80	+0.95	1	4840
09:42:07	29.75	29.80	29.80	+0.95	1	4839
09:42:01	29.75	29.80	29.75	+0.90	1	4838
09:42:00	29.75	29.80	29.80	+0.95	1	4837
09:41:56	29.75	29.80	29.80	+0.95	1	4836
09:41:47	29.75	29.80	29.80	+0.95	1	4835
09:41:47	29.75	29.80	29.80	+0.95	1	4834
09:41:46	29.75	29.80	29.80	+0.95	1	4833
09:41:45	29.75	29.80	29.80	+0.95	1	4832
09:41:42	29.75	29.80	29.80	+0.95	3	4831
09:41:41	29.75	29.80	29.80	+0.95	2	4828
09:41:39	29.75	29.80	29.80	+0.95	1	4826
09:41:38	29.75	29.80	29.80	+0.95	5	4825
09:41:37	29.75	29.80	29.80	+0.95	1	4820
09:41:33	29.75	29.80	29.80	+0.95	2	4819
09:41:33	29.75	29.80	29.80	+0.95	1	4817
09:41:29	29.75	29.80	29.80	+0.95	1	4816
09:41:29	29.75	29.80	29.80	+0.95	1	4815
09:41:28	29.75	29.80	29.80	+0.95	1	4814
09:41:27	29.75	29.80	29.80	+0.95	5	4813
09:41:25	29.75	29.80	29.80	+0.95	1	4808
09:41:22	29.65	29.70	29.75	+0.90	10	4807
09:41:22	29.65	29.70	29.70	+0.85	22	4797
09:41:21	29.65	29.70	29.70	+0.85	1	4775
09:41:20	29.65	29.70	29.70	+0.85	10	4774
09:41:15	29.65	29.70	29.70	+0.85	5	4764
09:41:14	29.65	29.70	29.70	+0.85	1	4759
09:41:09	29.65	29.70	29.70	+0.85	1	4758
09:41:07	29.65	29.70	29.70	+0.85	1	4757
09:41:02	29.60	29.65	29.70	+0.85	9	4756
09:41:02	29.60	29.65	29.65	+0.80	1	4747
09:41:01	29.60	29.65	29.65	+0.80	1	4746
09:40:59	29.50	29.65	29.65	+0.80	1	4745
09:40:58	29.50	29.65	29.65	+0.80	5	4744
09:40:52	29.50	29.65	29.65	+0.80	1	4739
09:40:51	29.50	29.65	29.65	+0.80	1	4738
09:40:47	29.40	29.65	29.65	+0.80	3	4737
09:40:47	29.40	29.65	29.65	+0.80	3	4734
09:40:40	29.35	29.50	29.65	+0.80	2	4731
09:40:40	29.35	29.50	29.60	+0.75	24	4729
09:40:40	29.35	29.50	29.55	+0.70	1	4705
09:40:40	29.35	29.50	29.50	+0.65	3	4704
09:40:40	29.35	29.50	29.50	+0.65	10	4701
09:40:38	29.35	29.50	29.50	+0.65	1	4691
09:40:30	29.30	29.45	29.50	+0.65	27	4690
09:40:30	29.30	29.45	29.45	+0.60	3	4663
09:40:29	29.30	29.35	29.35	+0.50	1	4660
09:40:27	29.30	29.35	29.35	+0.50	1	4659
09:40:12	29.25	29.30	29.30	+0.45	30	4658
09:40:12	29.25	29.30	29.30	+0.45	3	4628
09:40:12	29.25	29.30	29.30	+0.45	30	4625
09:40:11	29.25	29.30	29.30	+0.45	1	4595
09:40:10	29.25	29.30	29.30	+0.45	2	4594
09:40:08	29.25	29.30	29.30	+0.45	1	4592
09:40:07	29.25	29.30	29.30	+0.45	1	4591
09:40:05	29.20	29.25	29.25	+0.40	1	4590
09:40:04	29.20	29.25	29.25	+0.40	1	4589
09:40:04	29.20	29.25	29.25	+0.40	1	4588
09:39:57	29.20	29.25	29.25	+0.40	50	4587
09:39:55	29.20	29.25	29.20	+0.35	1	4537
09:39:49	29.20	29.25	29.20	+0.35	1	4536
09:39:43	29.15	29.25	29.15	+0.30	3	4535
09:39:39	29.15	29.20	29.20	+0.35	10	4532
09:39:22	29.10	29.15	29.15	+0.30	10	4522
09:39:21	29.10	29.15	29.15	+0.30	1	4512
09:39:11	29.10	29.15	29.15	+0.30	1	4511
09:38:39	29.05	29.10	29.10	+0.25	1	4510
09:38:37	29.05	29.10	29.10	+0.25	2	4509
09:38:27	29.05	29.10	29.10	+0.25	10	4507
09:38:26	29.05	29.10	29.10	+0.25	10	4497
09:38:15	29.05	29.10	29.10	+0.25	1	4487
09:38:13	29.05	29.10	29.10	+0.25	4	4486
09:37:56	29.05	29.10	29.10	+0.25	1	4482
09:37:55	29.05	29.10	29.10	+0.25	1	4481
09:37:50	29.05	29.10	29.10	+0.25	1	4480
09:37:47	29.05	29.10	29.10	+0.25	1	4479
09:37:44	29.05	29.10	29.10	+0.25	1	4478
09:37:39	29.05	29.10	29.10	+0.25	2	4477
09:37:38	29.05	29.10	29.10	+0.25	1	4475
09:37:18	29.05	29.10	29.05	+0.20	10	4474
09:37:06	29.05	29.10	29.10	+0.25	1	4464
09:37:00	29.05	29.10	29.10	+0.25	1	4463
09:36:55	29.05	29.10	29.10	+0.25	1	4462
09:36:48	29.05	29.10	29.10	+0.25	1	4461
09:36:33	28.95	29.00	29.05	+0.20	1	4460
09:36:33	28.95	29.00	29.00	+0.15	5	4459
09:36:30	28.95	29.00	29.00	+0.15	1	4454
09:36:29	29.00	29.05	29.00	+0.15	4	4453
09:36:27	29.00	29.05	29.05	+0.20	1	4449
09:36:17	29.00	29.05	29.05	+0.20	2	4448
09:36:14	28.95	29.00	29.00	+0.15	1	4446
09:36:14	28.95	29.00	29.00	+0.15	1	4445
09:36:12	28.95	29.00	29.00	+0.15	1	4444
09:36:11	28.95	29.00	29.00	+0.15	2	4443
09:36:11	28.95	29.00	29.00	+0.15	1	4441
09:36:11	28.95	29.00	29.00	+0.15	2	4440
09:36:09	28.95	29.00	29.00	+0.15	1	4438
09:36:08	28.95	29.00	29.00	+0.15	1	4437
09:36:05	28.95	29.00	29.00	+0.15	3	4436
09:36:03	28.95	29.00	29.00	+0.15	10	4433
09:35:53	28.95	29.00	29.00	+0.15	1	4423
09:35:52	28.95	29.00	29.00	+0.15	1	4422
09:35:50	28.95	29.00	29.00	+0.15	8	4421
09:35:50	28.95	29.00	29.00	+0.15	1	4413
09:35:50	28.95	29.00	29.00	+0.15	10	4412
09:35:48	28.95	29.00	29.00	+0.15	1	4402
09:35:48	28.95	29.00	29.00	+0.15	2	4401
09:35:48	28.95	29.00	29.00	+0.15	1	4399
09:35:48	28.95	29.00	29.00	+0.15	1	4398
09:35:37	28.95	29.00	29.00	+0.15	5	4397
09:35:31	28.95	29.00	29.00	+0.15	2	4392
09:35:25	28.95	29.00	28.95	+0.10	1	4390
09:35:25	28.95	29.00	29.00	+0.15	1	4389
09:35:23	28.95	29.00	29.00	+0.15	6	4388
09:35:21	28.95	29.00	29.00	+0.15	1	4382
09:35:18	28.95	29.00	29.00	+0.15	1	4381
09:35:18	28.95	29.00	29.00	+0.15	1	4380
09:35:18	28.95	29.00	29.00	+0.15	1	4379
09:35:16	28.95	29.00	29.00	+0.15	5	4378
09:35:14	28.95	29.00	29.00	+0.15	3	4373
09:35:13	28.95	29.00	29.00	+0.15	10	4370
09:35:13	28.95	29.00	28.95	+0.10	2	4360
09:35:12	28.95	29.00	29.00	+0.15	20	4358
09:35:11	28.95	29.00	29.00	+0.15	1	4338
09:35:03	28.90	28.95	29.00	+0.15	4	4337
09:35:03	28.90	28.95	28.95	+0.10	1	4333
09:34:53	28.85	28.90	28.90	+0.05	1	4332
09:34:51	28.85	28.90	28.90	+0.05	1	4331
09:34:49	28.85	28.90	28.90	+0.05	5	4330
09:34:48	28.85	28.90	28.90	+0.05	1	4325
09:34:41	28.85	28.90	28.90	+0.05	5	4324
09:34:40	28.80	28.85	28.85	0	2	4319
09:34:38	28.80	28.85	28.85	0	1	4317
09:34:24	28.60	28.80	28.80	-0.05	1	4316
09:34:18	28.60	28.75	28.80	-0.05	4	4315
09:34:18	28.60	28.75	28.75	-0.10	3	4311
09:34:04	28.55	28.60	28.60	-0.25	1	4308
09:33:57	28.55	28.60	28.60	-0.25	1	4307
09:33:55	28.55	28.60	28.60	-0.25	1	4306
09:33:45	28.40	28.50	28.50	-0.35	2	4305
09:33:29	28.35	28.55	28.55	-0.30	4	4303
09:33:29	28.35	28.50	28.50	-0.35	18	4299
09:33:29	28.35	28.45	28.45	-0.40	15	4281
09:33:29	28.35	28.40	28.40	-0.45	42	4266
09:33:20	28.30	28.40	28.30	-0.55	1	4224
09:32:59	28.30	28.40	28.30	-0.55	1	4223
09:32:58	28.30	28.40	28.30	-0.55	15	4222
09:32:25	28.30	28.40	28.30	-0.55	10	4207
09:32:25	28.30	28.40	28.30	-0.55	5	4197
09:32:13	28.30	28.40	28.30	-0.55	1	4192
09:32:12	28.30	28.35	28.35	-0.50	1	4191
09:32:10	28.30	28.40	28.30	-0.55	1	4190
09:32:10	28.30	28.35	28.35	-0.50	1	4189
09:32:04	28.30	28.35	28.35	-0.50	1	4188
09:32:04	28.30	28.35	28.35	-0.50	11	4187
09:32:04	28.25	28.30	28.30	-0.55	7	4176
09:32:02	28.25	28.30	28.30	-0.55	1	4169
09:31:58	28.25	28.30	28.30	-0.55	2	4168
09:31:52	28.30	28.35	28.30	-0.55	1	4166
09:31:42	28.25	28.35	28.25	-0.60	1	4165
09:31:41	28.25	28.30	28.30	-0.55	8	4164
09:31:41	28.25	28.30	28.30	-0.55	2	4156
09:31:31	28.25	28.35	28.25	-0.60	1	4154
09:31:26	28.25	28.30	28.30	-0.55	1	4153
09:31:22	28.25	28.30	28.30	-0.55	1	4152
09:31:18	28.25	28.30	28.30	-0.55	2	4151
09:30:47	28.30	28.35	28.25	-0.60	5	4149
09:30:47	28.30	28.35	28.30	-0.55	5	4144
09:30:37	28.30	28.35	28.30	-0.55	1	4139
09:30:23	28.25	28.35	28.25	-0.60	1	4138
09:30:17	28.25	28.30	28.30	-0.55	1	4137
09:30:14	28.30	28.35	28.30	-0.55	1	4136
09:30:09	28.30	28.35	28.30	-0.55	1	4135
09:29:54	28.25	28.30	28.30	-0.55	5	4134
09:29:50	28.25	28.30	28.25	-0.60	1	4129
09:29:43	28.25	28.30	28.25	-0.60	2	4128
09:29:36	28.25	28.30	28.25	-0.60	1	4126
09:29:28	28.25	28.30	28.25	-0.60	1	4125
09:29:26	28.25	28.30	28.30	-0.55	1	4124
09:29:21	28.25	28.30	28.30	-0.55	1	4123
09:29:17	28.25	28.30	28.25	-0.60	1	4122
09:29:13	28.25	28.30	28.25	-0.60	1	4121
09:29:04	28.30	28.35	28.30	-0.55	3	4120
09:28:59	28.25	28.30	28.30	-0.55	8	4117
09:28:49	28.25	28.30	28.30	-0.55	1	4109
09:28:40	28.30	28.35	28.30	-0.55	1	4108
09:28:33	28.25	28.30	28.30	-0.55	2	4107
09:28:32	28.25	28.30	28.30	-0.55	1	4105
09:28:31	28.30	28.40	28.30	-0.55	9	4104
09:28:29	28.35	28.40	28.30	-0.55	1	4095
09:28:29	28.35	28.40	28.35	-0.50	2	4094
09:28:26	28.35	28.40	28.35	-0.50	1	4092
09:28:26	28.30	28.35	28.35	-0.50	3	4091
09:28:16	28.45	28.50	28.35	-0.50	1	4088
09:28:16	28.45	28.50	28.45	-0.40	2	4087
09:28:14	28.35	28.45	28.45	-0.40	1	4085
09:28:02	28.35	28.45	28.45	-0.40	1	4084
09:27:27	28.30	28.45	28.30	-0.55	2	4083
09:27:15	28.20	28.30	28.30	-0.55	3	4081
09:27:14	28.30	28.45	28.30	-0.55	2	4078
09:27:13	28.30	28.40	28.40	-0.45	12	4076
09:27:13	28.30	28.40	28.40	-0.45	5	4064
09:27:01	28.30	28.35	28.35	-0.50	1	4059
09:26:50	28.20	28.30	28.30	-0.55	2	4058
09:26:44	28.10	28.30	28.30	-0.55	1	4056
09:26:44	28.15	28.40	28.10	-0.75	2	4055
09:26:44	28.15	28.40	28.15	-0.70	1	4053
09:26:40	28.15	28.30	28.30	-0.55	2	4052
09:26:40	28.15	28.35	28.35	-0.50	1	4050
09:26:32	28.10	28.35	28.35	-0.50	1	4049
09:26:18	28.10	28.35	28.35	-0.50	2	4048
09:26:18	28.15	28.35	28.10	-0.75	3	4046
09:26:18	28.15	28.35	28.15	-0.70	4	4043
09:26:17	28.10	28.35	28.10	-0.75	2	4039
09:26:11	28.15	28.35	28.10	-0.75	10	4037
09:26:11	28.15	28.35	28.15	-0.70	5	4027
09:26:10	28.20	28.35	28.15	-0.70	1	4022
09:26:10	28.20	28.35	28.20	-0.65	1	4021
09:26:07	28.30	28.40	28.30	-0.55	1	4020
09:26:03	28.30	28.40	28.30	-0.55	1	4019
09:26:02	28.30	28.35	28.35	-0.50	4	4018
09:25:56	28.30	28.35	28.35	-0.50	2	4014
09:25:52	28.35	28.40	28.35	-0.50	1	4012
09:25:40	28.35	28.40	28.40	-0.45	1	4011
09:25:40	28.40	28.45	28.40	-0.45	1	4010
09:25:37	28.45	28.50	28.45	-0.40	1	4009
09:25:29	28.35	28.45	28.45	-0.40	1	4008
09:25:21	28.35	28.45	28.45	-0.40	2	4007
09:25:20	28.35	28.40	28.40	-0.45	1	4005
09:25:16	28.30	28.40	28.40	-0.45	1	4004
09:25:03	28.40	28.50	28.40	-0.45	5	4003
09:25:00	28.50	28.55	28.50	-0.35	5	3998
09:24:59	28.50	28.55	28.50	-0.35	2	3993
09:24:58	28.50	28.55	28.50	-0.35	20	3991
09:24:55	28.50	28.55	28.50	-0.35	1	3971
09:24:53	28.50	28.55	28.50	-0.35	1	3970
09:24:37	28.50	28.55	28.50	-0.35	1	3969
09:24:35	28.50	28.55	28.50	-0.35	2	3968
09:24:35	28.50	28.55	28.50	-0.35	2	3966
09:24:32	28.50	28.55	28.50	-0.35	1	3964
09:24:31	28.50	28.55	28.50	-0.35	3	3963
09:24:29	28.50	28.55	28.50	-0.35	2	3960
09:24:26	28.50	28.55	28.55	-0.30	1	3958
09:24:25	28.50	28.55	28.50	-0.35	10	3957
09:24:22	28.50	28.55	28.55	-0.30	2	3947
09:24:18	28.50	28.55	28.55	-0.30	1	3945
09:24:14	28.55	28.60	28.55	-0.30	1	3944
09:24:12	28.55	28.60	28.55	-0.30	2	3943
09:24:03	28.55	28.60	28.55	-0.30	5	3941
09:24:02	28.55	28.60	28.55	-0.30	2	3936
09:24:01	28.55	28.60	28.55	-0.30	1	3934
09:23:56	28.60	28.75	28.60	-0.25	2	3933
09:23:55	28.60	28.75	28.60	-0.25	2	3931
09:23:54	28.60	28.75	28.60	-0.25	1	3929
09:23:45	28.70	28.75	28.60	-0.25	5	3928
09:23:45	28.70	28.75	28.70	-0.15	5	3923
09:23:43	28.75	28.80	28.75	-0.10	2	3918
09:23:25	28.70	28.80	28.70	-0.15	13	3916
09:23:25	28.75	28.80	28.75	-0.10	2	3903
09:23:23	28.75	28.80	28.75	-0.10	8	3901
09:23:13	28.75	28.80	28.80	-0.05	1	3893
09:23:06	28.75	28.80	28.80	-0.05	1	3892
09:23:04	28.80	28.85	28.80	-0.05	2	3891
09:23:02	28.75	28.80	28.80	-0.05	8	3889
09:23:02	28.75	28.80	28.75	-0.10	1	3881
09:23:00	28.75	28.80	28.75	-0.10	2	3880
09:22:51	28.80	28.85	28.80	-0.05	14	3878
09:22:45	28.80	28.85	28.80	-0.05	2	3864
09:22:42	28.80	28.85	28.80	-0.05	2	3862
09:22:23	28.80	28.85	28.80	-0.05	1	3860
09:22:21	28.80	28.85	28.80	-0.05	1	3859
09:22:13	28.80	28.85	28.80	-0.05	1	3858
09:22:11	28.80	28.85	28.80	-0.05	1	3857
09:22:04	28.80	28.85	28.80	-0.05	1	3856
09:22:02	28.80	28.85	28.80	-0.05	8	3855
09:22:00	28.80	28.85	28.80	-0.05	1	3847
09:21:58	28.80	28.85	28.80	-0.05	1	3846
09:21:55	28.80	28.85	28.80	-0.05	1	3845
09:21:51	28.80	28.85	28.85	0	1	3844
09:21:45	28.85	28.90	28.85	0	7	3843
09:21:45	28.85	28.90	28.85	0	16	3836
09:21:45	28.85	28.90	28.85	0	1	3820
09:21:40	28.85	28.90	28.85	0	1	3819
09:21:37	28.85	28.90	28.85	0	1	3818
09:21:37	28.85	28.90	28.85	0	70	3817
09:21:35	28.85	28.90	28.85	0	1	3747
09:21:35	28.85	28.90	28.85	0	2	3746
09:21:33	28.85	28.90	28.85	0	30	3744
09:21:28	28.85	28.90	28.85	0	5	3714
09:21:24	28.85	28.90	28.90	+0.05	1	3709
09:20:39	28.85	28.90	28.90	+0.05	1	3708
09:20:25	28.90	28.95	28.90	+0.05	25	3707
09:20:25	28.90	28.95	28.90	+0.05	2	3682
09:20:09	28.90	28.95	28.90	+0.05	8	3680
09:20:06	28.90	28.95	28.90	+0.05	1	3672
09:20:06	28.90	28.95	28.90	+0.05	1	3671
09:20:02	28.90	28.95	28.90	+0.05	10	3670
09:20:01	28.90	28.95	28.95	+0.10	1	3660
09:19:47	28.90	29.00	29.00	+0.15	1	3659
09:19:42	28.90	29.00	29.00	+0.15	1	3658
09:19:41	28.90	28.95	29.00	+0.15	2	3657
09:19:41	28.90	28.95	28.95	+0.10	3	3655
09:19:41	28.95	29.00	28.95	+0.10	20	3652
09:19:41	28.95	29.00	28.95	+0.10	50	3632
09:19:40	28.95	29.00	28.95	+0.10	1	3582
09:19:37	28.95	29.00	29.00	+0.15	1	3581
09:19:19	28.95	29.00	29.00	+0.15	1	3580
09:19:17	28.95	29.00	28.95	+0.10	1	3579
09:19:16	28.95	29.00	29.00	+0.15	5	3578
09:19:15	28.95	29.00	29.00	+0.15	1	3573
09:19:07	28.95	29.00	28.95	+0.10	1	3572
09:19:04	28.95	29.00	29.00	+0.15	1	3571
09:19:01	28.95	29.00	29.00	+0.15	5	3570
09:18:55	28.95	29.00	29.00	+0.15	1	3565
09:18:53	28.95	29.00	29.00	+0.15	1	3564
09:18:51	28.95	29.00	29.00	+0.15	3	3563
09:18:50	28.95	29.00	29.00	+0.15	1	3560
09:18:47	28.95	29.00	29.00	+0.15	1	3559
09:18:38	28.95	29.00	29.00	+0.15	2	3558
09:18:37	28.95	29.00	29.00	+0.15	2	3556
09:18:35	28.95	29.00	29.00	+0.15	1	3554
09:18:33	28.95	29.00	29.00	+0.15	5	3553
09:18:21	28.95	29.00	29.00	+0.15	1	3548
09:18:21	28.95	29.00	28.95	+0.10	1	3547
09:18:15	28.95	29.00	29.00	+0.15	3	3546
09:18:12	28.95	29.00	29.00	+0.15	2	3543
09:18:08	29.00	29.05	29.00	+0.15	2	3541
09:18:01	29.00	29.05	29.00	+0.15	1	3539
09:17:54	29.00	29.10	29.00	+0.15	1	3538
09:17:42	28.95	29.00	29.00	+0.15	5	3537
09:17:34	29.00	29.10	29.00	+0.15	1	3532
09:17:30	28.95	29.05	29.05	+0.20	3	3531
09:17:29	28.95	29.05	29.05	+0.20	6	3528
09:17:29	28.95	29.00	29.00	+0.15	46	3522
09:17:29	28.95	29.00	29.00	+0.15	7	3476
09:17:24	28.95	29.00	29.00	+0.15	3	3469
09:17:20	28.95	29.00	29.00	+0.15	5	3466
09:17:20	28.95	29.00	28.95	+0.10	2	3461
09:17:11	28.95	29.00	28.95	+0.10	2	3459
09:16:54	28.95	29.00	28.95	+0.10	1	3457
09:16:51	28.95	29.00	29.00	+0.15	10	3456
09:16:48	28.95	29.00	28.95	+0.10	2	3446
09:16:42	28.95	29.00	28.90	+0.05	8	3444
09:16:42	28.95	29.00	28.95	+0.10	3	3436
09:16:39	28.95	29.00	29.00	+0.15	5	3433
09:16:35	28.90	28.95	28.95	+0.10	2	3428
09:16:34	28.90	28.95	28.95	+0.10	1	3426
09:16:32	28.90	28.95	28.95	+0.10	2	3425
09:15:45	28.95	29.00	28.95	+0.10	1	3423
09:15:42	28.95	29.00	28.95	+0.10	1	3422
09:15:41	28.95	29.00	28.95	+0.10	1	3421
09:15:39	28.95	29.00	28.95	+0.10	1	3420
09:15:37	28.95	29.00	28.95	+0.10	1	3419
09:15:35	28.95	29.00	29.00	+0.15	2	3418
09:15:35	28.95	29.00	28.95	+0.10	1	3416
09:15:32	28.95	29.00	29.00	+0.15	1	3415
09:15:23	28.90	29.00	29.00	+0.15	1	3414
09:15:22	28.95	29.00	28.95	+0.10	2	3413
09:15:19	28.90	28.95	29.00	+0.15	7	3411
09:15:19	28.90	28.95	28.95	+0.10	8	3404
09:15:15	28.90	29.00	28.90	+0.05	1	3396
09:15:14	28.90	29.00	28.90	+0.05	1	3395
09:15:12	28.90	29.00	29.00	+0.15	1	3394
09:15:09	28.90	29.00	29.00	+0.15	1	3393
09:15:08	28.90	29.00	28.90	+0.05	1	3392
09:15:08	28.90	28.95	29.00	+0.15	3	3391
09:15:08	28.90	28.95	28.95	+0.10	2	3388
09:15:05	28.90	29.00	29.00	+0.15	1	3386
09:15:03	28.90	29.00	29.00	+0.15	1	3385
09:15:03	29.00	29.05	29.00	+0.15	46	3384
09:15:00	29.00	29.05	29.00	+0.15	1	3338
09:14:59	29.00	29.05	29.00	+0.15	1	3337
09:14:58	29.00	29.05	29.00	+0.15	1	3336
09:14:55	29.00	29.05	29.05	+0.20	1	3335
09:14:54	29.00	29.05	29.05	+0.20	1	3334
09:14:53	29.00	29.05	29.00	+0.15	7	3333
09:14:42	29.00	29.05	29.05	+0.20	1	3326
09:14:40	29.05	29.15	29.05	+0.20	5	3325
09:14:37	29.05	29.15	29.05	+0.20	1	3320
09:14:35	29.05	29.15	29.05	+0.20	5	3319
09:14:32	29.10	29.15	29.10	+0.25	2	3314
09:14:30	29.10	29.15	29.10	+0.25	1	3312
09:14:26	29.10	29.15	29.10	+0.25	1	3311
09:14:24	29.10	29.15	29.15	+0.30	1	3310
09:14:23	29.10	29.15	29.10	+0.25	1	3309
09:14:22	29.10	29.15	29.10	+0.25	1	3308
09:14:20	29.10	29.15	29.10	+0.25	1	3307
09:14:20	29.10	29.15	29.10	+0.25	3	3306
09:14:17	29.10	29.15	29.10	+0.25	1	3303
09:14:16	29.10	29.15	29.15	+0.30	5	3302
09:14:11	29.10	29.15	29.10	+0.25	1	3297
09:14:07	29.10	29.15	29.10	+0.25	1	3296
09:14:03	29.10	29.15	29.10	+0.25	1	3295
09:14:00	29.15	29.20	29.15	+0.30	1	3294
09:13:14	29.30	29.35	29.30	+0.45	1	3293
09:13:11	29.30	29.35	29.30	+0.45	1	3292
09:13:10	29.30	29.35	29.30	+0.45	1	3291
09:13:02	29.35	29.40	29.30	+0.45	2	3290
09:13:02	29.35	29.40	29.35	+0.50	1	3288
09:13:01	29.35	29.40	29.40	+0.55	1	3287
09:12:57	29.35	29.40	29.35	+0.50	1	3286
09:12:56	29.35	29.40	29.40	+0.55	2	3285
09:12:52	29.35	29.40	29.40	+0.55	1	3283
09:12:49	29.40	29.45	29.40	+0.55	5	3282
09:12:49	29.45	29.50	29.45	+0.60	1	3277
09:12:49	29.45	29.50	29.45	+0.60	1	3276
09:12:47	29.45	29.50	29.45	+0.60	1	3275
09:12:45	29.45	29.50	29.45	+0.60	1	3274
09:12:43	29.45	29.50	29.45	+0.60	2	3273
09:12:41	29.45	29.50	29.45	+0.60	1	3271
09:12:40	29.40	29.45	29.45	+0.60	4	3270
09:12:37	29.40	29.45	29.40	+0.55	5	3266
09:12:36	29.40	29.45	29.40	+0.55	2	3261
09:12:33	29.40	29.45	29.40	+0.55	1	3259
09:12:31	29.40	29.50	29.40	+0.55	3	3258
09:12:31	29.40	29.50	29.40	+0.55	3	3255
09:12:29	29.40	29.45	29.45	+0.60	10	3252
09:12:26	29.40	29.45	29.40	+0.55	2	3242
09:12:24	29.40	29.45	29.40	+0.55	1	3240
09:12:20	29.40	29.45	29.40	+0.55	6	3239
09:12:09	29.40	29.45	29.40	+0.55	5	3233
09:12:05	29.40	29.45	29.45	+0.60	1	3228
09:12:04	29.40	29.45	29.40	+0.55	1	3227
09:12:03	29.40	29.45	29.40	+0.55	1	3226
09:11:55	29.45	29.50	29.45	+0.60	1	3225
09:11:21	29.50	29.55	29.55	+0.70	1	3224
09:11:20	29.55	29.65	29.55	+0.70	9	3223
09:11:17	29.55	29.65	29.55	+0.70	2	3214
09:11:13	29.55	29.60	29.60	+0.75	2	3212
09:11:12	29.55	29.60	29.55	+0.70	1	3210
09:11:11	29.60	29.65	29.60	+0.75	4	3209
09:11:08	29.60	29.65	29.60	+0.75	1	3205
09:11:06	29.60	29.65	29.60	+0.75	1	3204
09:11:04	29.60	29.65	29.60	+0.75	1	3203
09:11:00	29.60	29.65	29.65	+0.80	1	3202
09:10:52	29.65	29.70	29.65	+0.80	1	3201
09:10:50	29.65	29.70	29.65	+0.80	1	3200
09:10:47	29.55	29.70	29.70	+0.85	3	3199
09:10:46	29.60	29.70	29.60	+0.75	13	3196
09:10:46	29.60	29.70	29.60	+0.75	4	3183
09:10:45	29.65	29.70	29.60	+0.75	2	3179
09:10:45	29.65	29.70	29.65	+0.80	8	3177
09:10:43	29.60	29.65	29.65	+0.80	9	3169
09:10:39	29.60	29.65	29.65	+0.80	1	3160
09:10:36	29.60	29.65	29.60	+0.75	10	3159
09:10:34	29.60	29.65	29.65	+0.80	1	3149
09:10:32	29.60	29.65	29.60	+0.75	1	3148
09:10:32	29.65	29.70	29.65	+0.80	1	3147
09:10:30	29.65	29.70	29.65	+0.80	2	3146
09:10:23	29.60	29.65	29.65	+0.80	1	3144
09:10:19	29.60	29.65	29.70	+0.85	2	3143
09:10:19	29.60	29.65	29.65	+0.80	1	3141
09:10:14	29.60	29.65	29.65	+0.80	3	3140
09:10:12	29.60	29.65	29.65	+0.80	1	3137
09:10:12	29.65	29.70	29.65	+0.80	6	3136
09:10:03	29.65	29.70	29.70	+0.85	2	3130
09:10:02	29.65	29.70	29.70	+0.85	2	3128
09:10:02	29.65	29.70	29.70	+0.85	3	3126
09:09:59	29.65	29.70	29.70	+0.85	1	3123
09:09:55	29.65	29.70	29.70	+0.85	1	3122
09:09:54	29.65	29.70	29.70	+0.85	1	3121
09:09:54	29.65	29.70	29.75	+0.90	1	3120
09:09:54	29.65	29.70	29.70	+0.85	1	3119
09:09:51	29.70	29.75	29.70	+0.85	9	3118
09:09:50	29.70	29.75	29.75	+0.90	1	3109
09:09:49	29.70	29.75	29.75	+0.90	1	3108
09:09:10	29.65	29.75	29.65	+0.80	10	3107
09:09:08	29.65	29.70	29.70	+0.85	2	3097
09:09:06	29.65	29.70	29.65	+0.80	10	3095
09:09:06	29.65	29.70	29.70	+0.85	7	3085
09:09:02	29.65	29.70	29.65	+0.80	1	3078
09:09:02	29.65	29.70	29.65	+0.80	1	3077
09:09:00	29.65	29.70	29.70	+0.85	1	3076
09:08:57	29.70	29.75	29.70	+0.85	1	3075
09:08:56	29.70	29.75	29.70	+0.85	4	3074
09:08:55	29.70	29.75	29.70	+0.85	1	3070
09:08:54	29.70	29.75	29.70	+0.85	1	3069
09:08:50	29.70	29.75	29.70	+0.85	1	3068
09:08:50	29.70	29.75	29.70	+0.85	10	3067
09:08:48	29.70	29.75	29.70	+0.85	1	3057
09:08:45	29.70	29.75	29.70	+0.85	1	3056
09:08:40	29.65	29.70	29.70	+0.85	1	3055
09:08:39	29.65	29.70	29.70	+0.85	2	3054
09:08:38	29.65	29.70	29.70	+0.85	2	3052
09:08:37	29.65	29.70	29.70	+0.85	3	3050
09:08:36	29.65	29.70	29.70	+0.85	1	3047
09:08:34	29.65	29.75	29.75	+0.90	2	3046
09:08:34	29.70	29.75	29.70	+0.85	3	3044
09:08:34	29.70	29.75	29.70	+0.85	1	3041
09:08:30	29.70	29.75	29.70	+0.85	10	3040
09:08:28	29.70	29.75	29.70	+0.85	1	3030
09:08:22	29.65	29.70	29.70	+0.85	2	3029
09:08:17	29.65	29.75	29.75	+0.90	3	3027
09:08:17	29.70	29.75	29.70	+0.85	1	3024
09:08:15	29.70	29.75	29.75	+0.90	1	3023
09:08:12	29.70	29.75	29.80	+0.95	2	3022
09:08:12	29.70	29.75	29.75	+0.90	8	3020
09:08:11	29.70	29.75	29.75	+0.90	1	3012
09:08:08	29.70	29.75	29.65	+0.80	1	3011
09:08:08	29.70	29.75	29.70	+0.85	1	3010
09:08:06	29.65	29.70	29.70	+0.85	1	3009
09:08:03	29.65	29.75	29.75	+0.90	1	3008
09:08:02	29.60	29.70	29.75	+0.90	2	3007
09:08:02	29.60	29.70	29.70	+0.85	2	3005
09:08:02	29.65	29.70	29.65	+0.80	1	3003
09:08:01	29.70	29.75	29.70	+0.85	28	3002
09:08:00	29.75	29.80	29.75	+0.90	1	2974
09:07:59	29.75	29.80	29.75	+0.90	1	2973
09:07:58	29.70	29.75	29.75	+0.90	4	2972
09:07:58	29.70	29.75	29.70	+0.85	10	2968
09:07:57	29.70	29.75	29.75	+0.90	1	2958
09:07:57	29.70	29.75	29.75	+0.90	1	2957
09:07:57	29.70	29.75	29.75	+0.90	1	2956
09:07:57	29.70	29.75	29.75	+0.90	1	2955
09:07:54	29.75	29.80	29.75	+0.90	3	2954
09:07:54	29.75	29.80	29.80	+0.95	3	2951
09:07:52	29.75	29.80	29.75	+0.90	1	2948
09:07:51	29.75	29.80	29.75	+0.90	10	2947
09:07:16	29.60	29.70	29.60	+0.75	20	2937
09:07:16	29.60	29.70	29.70	+0.85	1	2917
09:07:14	29.60	29.70	29.70	+0.85	1	2916
09:07:12	29.60	29.70	29.60	+0.75	1	2915
09:07:10	29.60	29.70	29.70	+0.85	1	2914
09:07:06	29.50	29.70	29.70	+0.85	1	2913
09:07:06	29.50	29.60	29.70	+0.85	7	2912
09:07:06	29.50	29.60	29.60	+0.75	3	2905
09:07:02	29.55	29.60	29.55	+0.70	1	2902
09:07:00	29.45	29.50	29.50	+0.65	1	2901
09:06:59	29.45	29.50	29.50	+0.65	1	2900
09:06:58	29.45	29.50	29.50	+0.65	1	2899
09:06:55	29.30	29.50	29.50	+0.65	1	2898
09:06:53	29.30	29.45	29.50	+0.65	9	2897
09:06:53	29.30	29.45	29.45	+0.60	1	2888
09:06:53	29.30	29.45	29.45	+0.60	2	2887
09:06:52	29.40	29.45	29.40	+0.55	1	2885
09:06:48	29.30	29.45	29.30	+0.45	1	2884
09:06:46	29.30	29.35	29.35	+0.50	1	2883
09:06:46	29.25	29.35	29.35	+0.50	1	2882
09:06:43	29.30	29.35	29.25	+0.40	1	2881
09:06:43	29.30	29.35	29.30	+0.45	2	2880
09:06:41	29.25	29.35	29.25	+0.40	1	2878
09:06:40	29.25	29.30	29.30	+0.45	5	2877
09:06:40	29.25	29.30	29.25	+0.40	1	2872
09:06:35	29.20	29.30	29.20	+0.35	1	2871
09:06:35	29.20	29.30	29.30	+0.45	1	2870
09:06:35	29.20	29.30	29.20	+0.35	1	2869
09:06:34	29.20	29.25	29.25	+0.40	1	2868
09:06:31	29.20	29.25	29.20	+0.35	1	2867
09:06:30	29.20	29.25	29.25	+0.40	1	2866
09:06:28	29.15	29.25	29.15	+0.30	1	2865
09:06:28	29.15	29.20	29.20	+0.35	7	2864
09:06:27	29.10	29.15	29.15	+0.30	4	2857
09:06:27	29.10	29.15	29.15	+0.30	2	2853
09:06:26	29.10	29.15	29.10	+0.25	1	2851
09:06:24	29.10	29.15	29.15	+0.30	1	2850
09:06:23	29.10	29.15	29.10	+0.25	1	2849
09:06:21	29.10	29.15	29.15	+0.30	1	2848
09:06:21	29.10	29.15	29.10	+0.25	1	2847
09:06:17	29.05	29.10	29.10	+0.25	9	2846
09:06:17	29.05	29.10	29.10	+0.25	1	2837
09:06:13	29.05	29.10	29.10	+0.25	1	2836
09:06:11	29.05	29.15	29.05	+0.20	1	2835
09:06:09	29.05	29.20	29.05	+0.20	1	2834
09:05:33	28.90	29.00	29.00	+0.15	1	2833
09:05:31	28.90	28.95	28.95	+0.10	1	2832
09:05:31	28.95	29.00	28.95	+0.10	1	2831
09:05:31	28.95	29.00	29.00	+0.15	1	2830
09:05:26	28.95	29.00	29.00	+0.15	1	2829
09:05:26	28.95	29.00	28.95	+0.10	1	2828
09:05:26	29.00	29.05	29.00	+0.15	4	2827
09:05:26	29.00	29.05	29.00	+0.15	3	2823
09:05:24	29.00	29.10	29.00	+0.15	5	2820
09:05:24	29.00	29.10	29.00	+0.15	3	2815
09:05:23	29.00	29.05	29.05	+0.20	1	2812
09:05:23	28.95	29.00	29.00	+0.15	1	2811
09:05:23	28.95	29.00	29.00	+0.15	3	2810
09:05:21	29.00	29.05	29.00	+0.15	3	2807
09:05:21	29.00	29.05	29.05	+0.20	7	2804
09:05:21	29.00	29.05	29.00	+0.15	1	2797
09:05:21	29.00	29.05	29.05	+0.20	17	2796
09:05:21	29.00	29.05	29.00	+0.15	2	2779
09:05:20	29.00	29.05	29.00	+0.15	1	2777
09:05:19	29.00	29.05	29.00	+0.15	1	2776
09:05:18	29.00	29.10	29.10	+0.25	2	2775
09:05:17	29.00	29.10	29.00	+0.15	1	2773
09:05:16	29.05	29.10	29.05	+0.20	1	2772
09:05:16	29.00	29.10	29.00	+0.15	1	2771
09:05:15	29.00	29.10	29.00	+0.15	3	2770
09:05:14	29.00	29.10	29.00	+0.15	5	2767
09:05:12	29.00	29.10	29.00	+0.15	1	2762
09:05:12	29.00	29.10	29.00	+0.15	1	2761
09:05:10	29.00	29.10	29.00	+0.15	1	2760
09:05:10	29.00	29.10	29.00	+0.15	1	2759
09:05:10	29.00	29.10	29.00	+0.15	1	2758
09:05:07	29.00	29.15	29.00	+0.15	1	2757
09:05:06	29.00	29.05	29.05	+0.20	2	2756
09:05:04	28.90	29.20	28.90	+0.05	5	2754
09:05:04	29.05	29.20	29.05	+0.20	1	2749
09:05:03	28.90	29.05	29.05	+0.20	1	2748
09:05:02	28.85	29.05	29.05	+0.20	2	2747
09:05:02	29.05	29.20	29.05	+0.20	1	2745
09:05:00	29.05	29.20	29.05	+0.20	1	2744
09:05:00	28.85	29.00	29.00	+0.15	3	2743
09:05:00	29.00	29.20	29.00	+0.15	4	2740
09:05:00	29.00	29.20	29.00	+0.15	1	2736
09:04:58	29.00	29.05	29.05	+0.20	1	2735
09:04:58	29.00	29.20	29.00	+0.15	3	2734
09:04:58	29.00	29.05	29.05	+0.20	1	2731
09:04:57	29.05	29.25	29.00	+0.15	1	2730
09:04:57	29.05	29.25	29.05	+0.20	4	2729
09:04:56	29.20	29.25	29.20	+0.35	6	2725
09:04:54	29.05	29.35	29.05	+0.20	4	2719
09:04:52	29.00	29.20	29.20	+0.35	2	2715
09:04:52	29.30	29.35	29.30	+0.45	1	2713
09:04:50	29.55	29.65	29.05	+0.20	1	2712
09:04:17	29.55	29.65	29.65	+0.80	2	2711
09:04:16	29.35	29.70	29.30	+0.45	2	2709
09:04:16	29.35	29.70	29.35	+0.50	1	2707
09:04:15	29.35	29.70	29.70	+0.85	2	2706
09:04:14	29.35	29.55	29.55	+0.70	1	2704
09:04:12	29.55	29.70	29.55	+0.70	1	2703
09:04:12	29.55	29.70	29.70	+0.85	1	2702
09:04:12	29.35	29.70	29.70	+0.85	1	2701
09:04:11	29.60	29.70	29.60	+0.75	1	2700
09:04:11	29.60	29.70	29.35	+0.50	3	2699
09:04:11	29.60	29.70	29.45	+0.60	5	2696
09:04:11	29.60	29.70	29.50	+0.65	32	2691
09:04:11	29.60	29.70	29.55	+0.70	5	2659
09:04:11	29.60	29.70	29.60	+0.75	5	2654
09:04:10	29.55	29.70	29.55	+0.70	1	2649
09:04:09	29.55	29.70	29.55	+0.70	1	2648
09:04:08	29.60	29.70	29.60	+0.75	16	2647
09:04:08	29.60	29.70	29.60	+0.75	2	2631
09:04:06	29.65	29.70	29.65	+0.80	1	2629
09:04:02	29.65	29.70	29.60	+0.75	17	2628
09:04:02	29.65	29.70	29.65	+0.80	3	2611
09:04:02	29.65	29.80	29.65	+0.80	1	2608
09:04:01	29.65	29.80	29.80	+0.95	1	2607
09:04:00	29.65	29.80	29.80	+0.95	1	2606
09:03:59	29.65	29.90	29.65	+0.80	2	2605
09:03:59	29.60	29.85	29.85	+1.00	10	2603
09:03:59	29.60	29.80	29.85	+1.00	5	2593
09:03:59	29.60	29.80	29.80	+0.95	15	2588
09:03:59	29.65	29.80	29.65	+0.80	1	2573
09:03:58	29.60	29.80	29.80	+0.95	5	2572
09:03:57	29.60	29.70	29.70	+0.85	1	2567
09:03:55	29.70	29.80	29.70	+0.85	1	2566
09:03:55	29.55	29.80	29.80	+0.95	5	2565
09:03:54	29.65	29.80	29.65	+0.80	1	2560
09:03:54	29.70	29.80	29.70	+0.85	2	2559
09:03:53	29.70	29.80	29.70	+0.85	1	2557
09:03:53	29.65	29.80	29.80	+0.95	3	2556
09:03:49	29.70	29.80	29.70	+0.85	1	2553
09:03:49	29.50	29.80	29.50	+0.65	1	2552
09:03:48	29.55	29.80	29.50	+0.65	4	2551
09:03:48	29.55	29.80	29.55	+0.70	1	2547
09:03:48	29.60	29.80	29.60	+0.75	2	2546
09:03:47	29.55	29.80	29.80	+0.95	1	2544
09:03:46	29.55	29.85	29.50	+0.65	2	2543
09:03:46	29.55	29.85	29.55	+0.70	1	2541
09:03:46	29.55	29.85	29.55	+0.70	1	2540
09:03:45	29.55	29.80	29.80	+0.95	1	2539
09:03:45	29.75	29.80	29.75	+0.90	1	2538
09:03:44	29.55	29.80	29.80	+0.95	1	2537
09:03:44	29.80	29.85	29.80	+0.95	1	2536
09:03:42	29.55	29.85	29.85	+1.00	1	2535
09:03:42	29.70	29.85	29.70	+0.85	1	2534
09:03:41	29.55	29.85	29.85	+1.00	1	2533
09:03:41	29.55	29.85	29.85	+1.00	1	2532
09:03:40	29.55	29.80	29.80	+0.95	2	2531
09:03:39	29.55	29.80	29.80	+0.95	1	2529
09:03:39	29.60	29.80	29.60	+0.75	30	2528
09:03:39	29.60	29.80	29.60	+0.75	1	2498
09:03:38	29.60	29.80	29.60	+0.75	1	2497
09:03:38	29.60	29.80	29.80	+0.95	1	2496
09:03:38	29.60	29.80	29.80	+0.95	1	2495
09:03:37	29.60	29.85	29.85	+1.00	1	2494
09:03:37	29.60	29.75	29.75	+0.90	1	2493
09:03:36	29.60	29.70	29.70	+0.85	1	2492
09:03:36	29.70	29.75	29.70	+0.85	1	2491
09:03:36	29.70	29.80	29.80	+0.95	5	2490
09:03:35	29.60	29.80	29.85	+1.00	3	2485
09:03:35	29.60	29.80	29.80	+0.95	2	2482
09:03:35	29.70	29.80	29.70	+0.85	4	2480
09:03:35	29.75	29.80	29.75	+0.90	3	2476
09:03:34	29.85	29.90	29.85	+1.00	1	2473
09:03:33	29.85	29.90	29.85	+1.00	1	2472
09:03:33	29.80	29.90	29.80	+0.95	7	2471
09:03:33	29.80	29.90	29.90	+1.05	2	2464
09:03:33	29.85	30.00	29.85	+1.00	8	2462
09:03:33	29.85	29.90	29.90	+1.05	1	2454
09:03:32	29.85	29.90	29.90	+1.05	1	2453
09:03:32	29.85	29.90	29.85	+1.00	1	2452
09:03:31	29.85	29.95	29.95	+1.10	13	2451
09:03:31	29.90	29.95	29.90	+1.05	16	2438
09:03:31	29.85	29.90	29.90	+1.05	4	2422
09:03:30	29.85	29.95	29.95	+1.10	1	2418
09:03:30	29.90	29.95	29.90	+1.05	2	2417
09:03:30	29.90	29.95	29.95	+1.10	1	2415
09:03:29	29.90	29.95	29.90	+1.05	1	2414
09:03:27	29.85	29.90	29.90	+1.05	1	2413
09:03:26	29.85	30.00	29.85	+1.00	1	2412
09:03:26	29.80	29.95	29.95	+1.10	11	2411
09:03:26	29.80	29.90	29.90	+1.05	1	2400
09:03:24	29.80	29.90	29.90	+1.05	1	2399
09:03:24	29.80	29.90	29.90	+1.05	1	2398
09:03:24	29.80	29.90	29.90	+1.05	5	2397
09:03:24	29.80	29.90	29.90	+1.05	1	2392
09:03:24	29.80	29.90	29.90	+1.05	1	2391
09:03:23	29.80	29.90	29.90	+1.05	10	2390
09:03:21	29.70	29.90	29.90	+1.05	1	2380
09:03:19	29.70	29.85	29.90	+1.05	3	2379
09:03:19	29.70	29.85	29.85	+1.00	2	2376
09:03:19	29.80	29.90	29.80	+0.95	1	2374
09:03:18	29.70	29.90	29.90	+1.05	2	2373
09:03:16	29.70	29.85	29.85	+1.00	1	2371
09:03:16	29.90	29.95	29.90	+1.05	1	2370
09:03:15	29.95	30.00	29.95	+1.10	1	2369
09:03:15	29.60	29.90	29.95	+1.10	1	2368
09:03:15	29.60	29.90	29.90	+1.05	6	2367
09:03:14	29.60	29.90	29.90	+1.05	1	2361
09:03:14	29.60	29.90	29.90	+1.05	1	2360
09:03:13	29.60	29.90	29.90	+1.05	3	2359
09:03:13	29.65	29.90	29.65	+0.80	53	2356
09:03:13	29.65	29.85	29.90	+1.05	7	2303
09:03:13	29.65	29.85	29.85	+1.00	3	2296
09:03:13	29.65	29.85	29.85	+1.00	5	2293
09:03:11	29.70	30.00	29.70	+0.85	8	2288
09:03:11	29.90	30.00	29.65	+0.80	9	2280
09:03:11	29.90	30.00	29.70	+0.85	59	2271
09:03:11	29.90	30.00	29.75	+0.90	26	2212
09:03:11	29.90	30.00	29.80	+0.95	80	2186
09:03:11	29.90	30.00	29.85	+1.00	26	2106
09:03:11	29.90	30.00	29.90	+1.05	10	2080
09:03:11	29.90	30.00	30.00	+1.15	1	2070
09:03:11	29.90	30.00	30.00	+1.15	4	2069
09:03:11	29.90	29.95	29.95	+1.10	8	2065
09:03:10	29.90	29.95	29.95	+1.10	3	2057
09:03:10	29.90	29.95	29.95	+1.10	1	2054
09:03:09	29.90	29.95	29.95	+1.10	1	2053
09:03:09	29.90	29.95	29.95	+1.10	1	2052
09:03:09	29.90	29.95	29.90	+1.05	1	2051
09:03:08	29.90	29.95	29.95	+1.10	1	2050
09:03:08	29.90	29.95	29.95	+1.10	2	2049
09:03:08	29.95	30.00	29.95	+1.10	2	2047
09:03:08	29.95	30.00	30.00	+1.15	1	2045
09:03:07	29.95	30.00	29.95	+1.10	2	2044
09:03:06	29.90	30.00	30.00	+1.15	1	2042
09:03:06	29.90	30.00	30.00	+1.15	1	2041
09:03:04	29.90	30.00	29.90	+1.05	1	2040
09:03:03	29.90	29.95	30.00	+1.15	16	2039
09:03:03	29.90	29.95	29.95	+1.10	1	2023
09:03:03	29.90	30.00	30.00	+1.15	2	2022
09:03:02	29.85	29.90	29.95	+1.10	14	2020
09:03:02	29.85	29.90	29.90	+1.05	6	2006
09:03:02	29.85	29.90	29.90	+1.05	1	2000
09:03:01	29.85	29.90	29.90	+1.05	2	1999
09:03:01	29.85	29.90	29.90	+1.05	1	1997
09:03:00	29.85	29.95	29.95	+1.10	1	1996
09:02:59	29.90	30.00	29.90	+1.05	1	1995
09:02:58	29.90	30.00	30.00	+1.15	2	1994
09:02:56	29.85	29.90	29.90	+1.05	2	1992
09:02:54	29.85	30.00	29.80	+0.95	3	1990
09:02:54	29.85	30.00	29.85	+1.00	1	1987
09:02:52	29.85	30.00	29.85	+1.00	1	1986
09:02:52	29.85	30.00	30.00	+1.15	1	1985
09:02:50	29.85	29.95	29.95	+1.10	15	1984
09:02:50	29.85	29.95	29.95	+1.10	5	1969
09:02:50	29.85	29.95	29.85	+1.00	1	1964
09:02:49	29.85	29.95	29.85	+1.00	1	1963
09:02:48	29.85	29.95	29.95	+1.10	1	1962
09:02:48	29.85	29.95	29.85	+1.00	1	1961
09:02:47	29.85	29.90	29.90	+1.05	2	1960
09:02:47	29.80	29.85	29.85	+1.00	2	1958
09:02:47	29.80	29.85	29.85	+1.00	2	1956
09:02:47	29.80	29.85	29.80	+0.95	2	1954
09:02:47	29.80	29.85	29.80	+0.95	11	1952
09:02:47	29.80	29.85	29.90	+1.05	14	1941
09:02:47	29.80	29.85	29.85	+1.00	11	1927
09:02:47	29.80	29.85	29.80	+0.95	186	1916
09:00:45	29.60	29.80	29.80	+0.95	2	1730
09:00:44	29.65	29.90	29.65	+0.80	1	1728
09:00:43	29.70	29.90	29.70	+0.85	11	1727
09:00:43	29.75	29.90	29.75	+0.90	1	1716
09:00:43	29.75	29.90	29.75	+0.90	1	1715
09:00:42	29.75	29.90	29.75	+0.90	1	1714
09:00:40	29.70	30.00	29.70	+0.85	1	1713
09:00:40	29.70	29.95	29.95	+1.10	1	1712
09:00:40	29.75	29.95	29.75	+0.90	1	1711
09:00:39	29.70	30.00	29.70	+0.85	1	1710
09:00:38	29.70	29.80	29.80	+0.95	1	1709
09:00:36	29.75	30.05	29.75	+0.90	1	1708
09:00:36	29.75	30.05	30.05	+1.20	1	1707
09:00:34	29.90	30.05	29.90	+1.05	10	1706
09:00:34	30.05	30.30	30.05	+1.20	1	1696
09:00:32	29.80	30.30	29.80	+0.95	1	1695
09:00:31	29.70	30.05	30.30	+1.45	4	1694
09:00:31	29.70	30.05	30.25	+1.40	1	1690
09:00:31	29.70	30.05	30.20	+1.35	1	1689
09:00:31	29.70	30.05	30.05	+1.20	4	1688
09:00:31	29.70	29.80	29.80	+0.95	1	1684
09:00:29	29.75	30.05	29.75	+0.90	1	1683
09:00:28	29.90	30.05	29.90	+1.05	10	1682
09:00:28	29.80	30.05	29.80	+0.95	2	1672
09:00:27	30.10	30.15	30.10	+1.25	1	1670
09:00:27	29.80	30.20	29.80	+0.95	1	1669
09:00:27	30.05	30.20	30.05	+1.20	1	1668
09:00:27	30.05	30.25	30.05	+1.20	5	1667
09:00:26	29.80	30.25	29.80	+0.95	1	1662
09:00:26	30.05	30.25	30.05	+1.20	1	1661
09:00:25	30.05	30.25	30.05	+1.20	1	1660
09:00:25	29.80	30.25	30.25	+1.40	1	1659
09:00:24	29.80	30.30	30.30	+1.45	1	1658
09:00:23	29.80	30.30	29.80	+0.95	6	1657
09:00:22	30.05	30.30	30.05	+1.20	1	1651
09:00:22	30.05	30.30	30.05	+1.20	1	1650
09:00:20	30.00	30.35	30.00	+1.15	6	1649
09:00:20	30.05	30.45	30.00	+1.15	13	1643
09:00:20	30.05	30.45	30.05	+1.20	12	1630
09:00:20	30.05	30.50	30.00	+1.15	2	1618
09:00:20	30.05	30.50	30.05	+1.20	5	1616
09:00:19	30.05	30.50	30.05	+1.20	1	1611
09:00:16	30.05	30.60	30.65	+1.80	2	1610
09:00:16	30.05	30.60	30.60	+1.75	2	1608
09:00:15	30.05	30.65	30.05	+1.20	1	1606
09:00:15	30.05	30.65	30.05	+1.20	1	1605
09:00:14	30.35	30.65	30.35	+1.50	1	1604
09:00:14	30.35	30.55	30.55	+1.70	2	1603
09:00:14	30.45	30.60	30.45	+1.60	1	1601
09:00:14	30.45	30.60	30.60	+1.75	2	1600
09:00:14	30.50	30.60	30.50	+1.65	2	1598
09:00:14	30.50	30.70	30.70	+1.85	13	1596
09:00:14	30.60	30.70	30.60	+1.75	3	1583
09:00:14	--	--	30.70	+1.85	1067	1580

　

其他人也逛...

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

Apple iPhone 17 Pro Max (256G)

MyCard 3290點虛擬點數卡

Apple iPhone 17 Pro (256G)

Apple iPhone 17 (256G)

麥當勞薯條(中)即享券

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Roborock 石頭科技石頭掃地機器人 Qrevo C

Apple iPhone 17 Pro Max (512G)

MyCard 5000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Dyson WashG1 雙驅四刷無線洗地機

App Store Card $ 1000 - 數位序號

小米 Redmi Buds 8 Lite

AI爆發、民眾瘋出國 114年國際...

【台股盤後】台股成交破兆收354...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧鄭平：優化AI供電架構有3招台...
‧台積電推動設備零配件在地化計...
‧鄭平：客戶資本支出計畫已定台...

加密貨幣

比特幣BTC	67963.76	3,885.99	6.06%
以太幣ETH	2065.39	212.51	11.47%
瑞波幣XRP	1.44	0.09	6.75%
比特幣現金BCH	493.84	8.93	1.84%
萊特幣LTC	56.24	5.08	9.92%
卡達幣ADA	0.293043	0.03	13.25%
波場幣TRX	0.286711	0.00	1.20%
恆星幣XLM	0.163782	0.01	9.37%

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。