最新北市東區772戶停電台電：設備故障搶修中熱門【能源盤後】基本持平☆

更新報價

光　鋐 (4956) 光電業上市

21.65 ▲+0.90 +4.34% 1.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	5,571	21.60	10	21.65	1	20.65	22.00	20.60	20.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	21.65	21.70	21.65	+0.90	248	5571
13:24:43	21.35	21.50	21.50	+0.75	1	5323
13:24:43	21.35	21.50	21.50	+0.75	1	5322
13:24:35	21.35	21.50	21.50	+0.75	2	5321
13:24:32	21.35	21.50	21.50	+0.75	3	5319
13:24:32	21.40	21.50	21.40	+0.65	20	5316
13:24:32	21.45	21.50	21.45	+0.70	44	5296
13:24:32	21.50	21.60	21.50	+0.75	2	5252
13:24:31	21.50	21.55	21.60	+0.85	2	5250
13:24:31	21.50	21.55	21.55	+0.80	1	5248
13:24:26	21.45	21.50	21.50	+0.75	1	5247
13:24:14	21.50	21.55	21.50	+0.75	1	5246
13:24:04	21.45	21.50	21.50	+0.75	1	5245
13:24:02	21.50	21.55	21.50	+0.75	4	5244
13:23:58	21.50	21.55	21.50	+0.75	1	5240
13:23:56	21.45	21.50	21.50	+0.75	2	5239
13:23:56	21.45	21.50	21.50	+0.75	1	5237
13:23:40	21.45	21.50	21.45	+0.70	2	5236
13:23:34	21.45	21.50	21.45	+0.70	5	5234
13:23:28	21.45	21.60	21.45	+0.70	1	5229
13:23:26	21.50	21.60	21.50	+0.75	3	5228
13:23:26	21.45	21.50	21.50	+0.75	11	5225
13:23:19	21.45	21.50	21.45	+0.70	1	5214
13:23:00	21.45	21.50	21.50	+0.75	2	5213
13:23:00	21.50	21.60	21.50	+0.75	7	5211
13:22:59	21.55	21.60	21.55	+0.80	1	5204
13:22:59	21.50	21.55	21.55	+0.80	4	5203
13:22:49	21.55	21.60	21.55	+0.80	1	5199
13:22:42	21.50	21.60	21.60	+0.85	2	5198
13:22:26	21.50	21.60	21.60	+0.85	2	5196
13:22:26	21.50	21.60	21.60	+0.85	5	5194
13:22:20	21.50	21.60	21.60	+0.85	4	5189
13:22:20	21.45	21.50	21.50	+0.75	16	5185
13:22:19	21.45	21.50	21.50	+0.75	2	5169
13:22:06	21.45	21.50	21.50	+0.75	5	5167
13:22:00	21.45	21.50	21.50	+0.75	2	5162
13:22:00	21.40	21.45	21.45	+0.70	6	5160
13:21:58	21.40	21.45	21.45	+0.70	3	5154
13:21:58	21.35	21.40	21.40	+0.65	20	5151
13:21:36	21.35	21.40	21.40	+0.65	2	5131
13:21:36	21.35	21.40	21.40	+0.65	5	5129
13:21:35	21.35	21.40	21.35	+0.60	2	5124
13:21:14	21.35	21.40	21.40	+0.65	2	5122
13:21:06	21.35	21.40	21.40	+0.65	1	5120
13:20:25	21.30	21.40	21.40	+0.65	2	5119
13:20:25	21.30	21.35	21.35	+0.60	8	5117
13:20:25	21.30	21.35	21.30	+0.55	1	5109
13:20:19	21.30	21.35	21.30	+0.55	1	5108
13:19:50	21.30	21.35	21.35	+0.60	1	5107
13:19:43	21.30	21.35	21.30	+0.55	1	5106
13:19:16	21.30	21.35	21.30	+0.55	1	5105
13:19:10	21.30	21.35	21.30	+0.55	1	5104
13:18:50	21.30	21.40	21.30	+0.55	3	5103
13:18:02	21.30	21.35	21.30	+0.55	3	5100
13:17:25	21.30	21.35	21.35	+0.60	3	5097
13:17:25	21.30	21.35	21.35	+0.60	4	5094
13:16:59	21.30	21.35	21.30	+0.55	1	5090
13:16:22	21.25	21.40	21.25	+0.50	1	5089
13:16:22	21.25	21.40	21.25	+0.50	1	5088
13:15:54	21.25	21.35	21.25	+0.50	1	5087
13:15:48	21.25	21.30	21.30	+0.55	1	5086
13:15:20	21.30	21.35	21.30	+0.55	1	5085
13:15:11	21.30	21.35	21.30	+0.55	8	5084
13:14:52	21.30	21.35	21.30	+0.55	1	5076
13:14:33	21.35	21.40	21.35	+0.60	5	5075
13:14:28	21.35	21.40	21.35	+0.60	1	5070
13:14:09	21.35	21.40	21.35	+0.60	2	5069
13:13:27	21.35	21.40	21.40	+0.65	1	5067
13:13:21	21.40	21.45	21.40	+0.65	23	5066
13:12:33	21.40	21.50	21.40	+0.65	2	5043
13:11:57	21.40	21.50	21.40	+0.65	1	5041
13:11:45	21.40	21.45	21.45	+0.70	1	5040
13:11:29	21.45	21.50	21.45	+0.70	2	5039
13:11:29	21.45	21.50	21.45	+0.70	3	5037
13:11:19	21.40	21.50	21.40	+0.65	1	5034
13:11:00	21.45	21.50	21.45	+0.70	1	5033
13:10:51	21.40	21.50	21.50	+0.75	1	5032
13:10:37	21.40	21.45	21.40	+0.65	1	5031
13:09:24	21.45	21.50	21.40	+0.65	2	5030
13:09:24	21.45	21.50	21.45	+0.70	6	5028
13:09:19	21.40	21.45	21.45	+0.70	4	5022
13:09:11	21.40	21.45	21.45	+0.70	1	5018
13:09:11	21.40	21.45	21.45	+0.70	6	5017
13:09:01	21.40	21.45	21.45	+0.70	1	5011
13:08:50	21.40	21.45	21.40	+0.65	1	5010
13:08:11	21.40	21.45	21.40	+0.65	1	5009
13:08:02	21.35	21.40	21.40	+0.65	2	5008
13:07:51	21.30	21.35	21.35	+0.60	2	5006
13:07:49	21.30	21.35	21.30	+0.55	2	5004
13:07:31	21.30	21.35	21.30	+0.55	1	5002
13:05:47	21.30	21.40	21.30	+0.55	2	5001
13:05:40	21.30	21.40	21.40	+0.65	1	4999
13:04:50	21.25	21.40	21.25	+0.50	1	4998
13:04:49	21.25	21.30	21.30	+0.55	30	4997
13:04:49	21.25	21.30	21.30	+0.55	1	4967
13:04:07	21.25	21.30	21.25	+0.50	1	4966
13:03:39	21.20	21.25	21.25	+0.50	1	4965
13:03:39	21.25	21.30	21.25	+0.50	2	4964
13:03:35	21.25	21.30	21.25	+0.50	5	4962
13:03:24	21.25	21.30	21.25	+0.50	5	4957
13:03:13	21.25	21.30	21.25	+0.50	1	4952
13:02:31	21.25	21.30	21.25	+0.50	1	4951
13:02:19	21.25	21.30	21.25	+0.50	1	4950
13:02:16	21.25	21.30	21.25	+0.50	2	4949
13:01:45	21.30	21.35	21.30	+0.55	2	4947
13:01:05	21.30	21.35	21.30	+0.55	3	4945
13:00:03	21.30	21.35	21.30	+0.55	1	4942
12:59:47	21.30	21.35	21.30	+0.55	1	4941
12:59:15	21.25	21.35	21.25	+0.50	1	4940
12:59:02	21.30	21.35	21.30	+0.55	8	4939
12:58:51	21.30	21.35	21.35	+0.60	1	4931
12:58:21	21.25	21.30	21.30	+0.55	1	4930
12:58:21	21.25	21.30	21.30	+0.55	3	4929
12:58:05	21.25	21.30	21.25	+0.50	1	4926
12:57:01	21.25	21.30	21.25	+0.50	1	4925
12:56:39	21.25	21.30	21.25	+0.50	1	4924
12:56:23	21.25	21.30	21.25	+0.50	1	4923
12:56:09	21.30	21.35	21.30	+0.55	3	4922
12:56:08	21.30	21.35	21.30	+0.55	1	4919
12:54:41	21.30	21.35	21.30	+0.55	1	4918
12:54:20	21.30	21.35	21.30	+0.55	1	4917
12:53:02	21.25	21.30	21.30	+0.55	1	4916
12:53:01	21.30	21.35	21.30	+0.55	1	4915
12:52:59	21.30	21.35	21.30	+0.55	1	4914
12:52:09	21.30	21.35	21.30	+0.55	2	4913
12:52:05	21.30	21.35	21.30	+0.55	8	4911
12:51:17	21.30	21.35	21.30	+0.55	1	4903
12:49:58	21.30	21.35	21.35	+0.60	1	4902
12:49:56	21.35	21.40	21.35	+0.60	3	4901
12:49:53	21.35	21.40	21.35	+0.60	9	4898
12:49:35	21.35	21.40	21.35	+0.60	1	4889
12:49:20	21.35	21.40	21.40	+0.65	1	4888
12:49:16	21.35	21.40	21.35	+0.60	1	4887
12:49:09	21.35	21.40	21.35	+0.60	1	4886
12:48:52	21.35	21.40	21.40	+0.65	2	4885
12:48:51	21.40	21.45	21.40	+0.65	2	4883
12:48:48	21.40	21.45	21.40	+0.65	6	4881
12:47:53	21.40	21.45	21.40	+0.65	1	4875
12:47:53	21.40	21.45	21.40	+0.65	3	4874
12:46:11	21.40	21.50	21.40	+0.65	1	4871
12:46:02	21.40	21.50	21.50	+0.75	5	4870
12:45:01	21.40	21.50	21.40	+0.65	1	4865
12:44:59	21.40	21.45	21.45	+0.70	1	4864
12:44:51	21.45	21.50	21.45	+0.70	4	4863
12:44:29	21.45	21.50	21.45	+0.70	1	4859
12:43:49	21.45	21.50	21.50	+0.75	1	4858
12:43:03	21.40	21.45	21.45	+0.70	4	4857
12:42:55	21.45	21.50	21.45	+0.70	5	4853
12:42:47	21.45	21.50	21.45	+0.70	1	4848
12:42:31	21.45	21.55	21.45	+0.70	1	4847
12:41:05	21.45	21.55	21.45	+0.70	1	4846
12:40:53	21.45	21.55	21.45	+0.70	1	4845
12:40:44	21.45	21.50	21.50	+0.75	1	4844
12:40:31	21.50	21.55	21.50	+0.75	8	4843
12:40:26	21.50	21.55	21.50	+0.75	2	4835
12:40:07	21.50	21.60	21.50	+0.75	1	4833
12:40:03	21.50	21.55	21.55	+0.80	1	4832
12:39:51	21.55	21.60	21.55	+0.80	9	4831
12:39:24	21.55	21.60	21.60	+0.85	5	4822
12:39:23	21.55	21.65	21.55	+0.80	1	4817
12:38:57	21.55	21.60	21.60	+0.85	4	4816
12:38:57	21.60	21.65	21.60	+0.85	9	4812
12:38:51	21.60	21.65	21.60	+0.85	1	4803
12:38:40	21.60	21.65	21.60	+0.85	1	4802
12:38:27	21.60	21.65	21.60	+0.85	1	4801
12:37:41	21.60	21.70	21.60	+0.85	1	4800
12:37:31	21.65	21.70	21.65	+0.90	7	4799
12:37:02	21.65	21.70	21.65	+0.90	5	4792
12:36:45	21.65	21.70	21.65	+0.90	1	4787
12:36:18	21.65	21.70	21.65	+0.90	2	4786
12:35:59	21.65	21.70	21.65	+0.90	4	4784
12:35:59	21.65	21.70	21.65	+0.90	1	4780
12:35:53	21.65	21.70	21.65	+0.90	1	4779
12:35:04	21.65	21.70	21.65	+0.90	1	4778
12:34:17	21.65	21.70	21.65	+0.90	1	4777
12:33:52	21.60	21.65	21.65	+0.90	9	4776
12:33:25	21.60	21.65	21.60	+0.85	1	4767
12:33:25	21.60	21.65	21.60	+0.85	1	4766
12:33:14	21.60	21.65	21.60	+0.85	4	4765
12:32:37	21.60	21.65	21.60	+0.85	1	4761
12:32:35	21.60	21.65	21.60	+0.85	1	4760
12:32:24	21.60	21.65	21.60	+0.85	1	4759
12:32:02	21.60	21.65	21.60	+0.85	1	4758
12:31:37	21.60	21.65	21.60	+0.85	1	4757
12:30:53	21.60	21.65	21.60	+0.85	1	4756
12:30:49	21.60	21.65	21.60	+0.85	10	4755
12:30:13	21.60	21.65	21.60	+0.85	1	4745
12:30:13	21.60	21.65	21.60	+0.85	2	4744
12:29:52	21.65	21.70	21.65	+0.90	1	4742
12:29:43	21.60	21.65	21.65	+0.90	1	4741
12:29:37	21.60	21.65	21.65	+0.90	1	4740
12:29:17	21.60	21.65	21.65	+0.90	1	4739
12:29:11	21.50	21.65	21.50	+0.75	1	4738
12:28:46	21.45	21.65	21.65	+0.90	1	4737
12:28:29	21.45	21.65	21.65	+0.90	2	4736
12:28:29	21.45	21.70	21.45	+0.70	1	4734
12:28:24	21.45	21.50	21.70	+0.95	1	4733
12:28:24	21.45	21.50	21.65	+0.90	7	4732
12:28:24	21.45	21.50	21.60	+0.85	17	4725
12:28:24	21.45	21.50	21.55	+0.80	8	4708
12:28:24	21.45	21.50	21.50	+0.75	17	4700
12:28:17	21.45	21.50	21.50	+0.75	2	4683
12:28:07	21.45	21.50	21.50	+0.75	1	4681
12:27:29	21.45	21.50	21.45	+0.70	1	4680
12:26:26	21.40	21.45	21.45	+0.70	5	4679
12:26:01	21.40	21.45	21.40	+0.65	1	4674
12:25:51	21.35	21.40	21.40	+0.65	1	4673
12:25:47	21.35	21.45	21.35	+0.60	1	4672
12:25:37	21.40	21.45	21.40	+0.65	1	4671
12:25:35	21.40	21.45	21.40	+0.65	1	4670
12:24:21	21.40	21.45	21.40	+0.65	1	4669
12:24:05	21.40	21.45	21.40	+0.65	1	4668
12:24:00	21.40	21.45	21.40	+0.65	1	4667
12:23:54	21.40	21.45	21.40	+0.65	1	4666
12:23:53	21.40	21.45	21.40	+0.65	1	4665
12:23:41	21.40	21.45	21.40	+0.65	1	4664
12:22:55	21.30	21.35	21.35	+0.60	1	4663
12:22:55	21.30	21.35	21.35	+0.60	10	4662
12:22:30	21.30	21.35	21.30	+0.55	1	4652
12:22:23	21.30	21.35	21.30	+0.55	1	4651
12:21:56	21.30	21.35	21.30	+0.55	1	4650
12:20:44	21.35	21.45	21.35	+0.60	1	4649
12:20:41	21.30	21.45	21.30	+0.55	1	4648
12:20:29	21.30	21.35	21.35	+0.60	1	4647
12:20:29	21.30	21.35	21.30	+0.55	4	4646
12:20:29	21.35	21.45	21.35	+0.60	7	4642
12:20:13	21.35	21.45	21.35	+0.60	1	4635
12:19:47	21.35	21.40	21.35	+0.60	1	4634
12:19:44	21.35	21.40	21.35	+0.60	1	4633
12:18:59	21.35	21.45	21.35	+0.60	1	4632
12:18:51	21.35	21.40	21.40	+0.65	1	4631
12:18:49	21.35	21.40	21.35	+0.60	1	4630
12:18:45	21.35	21.40	21.40	+0.65	1	4629
12:17:17	21.35	21.40	21.35	+0.60	1	4628
12:16:40	21.35	21.45	21.35	+0.60	3	4627
12:16:35	21.40	21.45	21.40	+0.65	1	4624
12:16:07	21.35	21.45	21.35	+0.60	1	4623
12:16:05	21.35	21.45	21.35	+0.60	1	4622
12:15:56	21.35	21.40	21.40	+0.65	1	4621
12:15:35	21.35	21.45	21.35	+0.60	1	4620
12:15:20	21.35	21.40	21.45	+0.70	2	4619
12:15:20	21.35	21.40	21.40	+0.65	1	4617
12:14:53	21.35	21.40	21.35	+0.60	1	4616
12:14:52	21.35	21.40	21.35	+0.60	1	4615
12:14:50	21.35	21.40	21.35	+0.60	1	4614
12:14:15	21.35	21.40	21.35	+0.60	1	4613
12:14:08	21.35	21.40	21.40	+0.65	2	4612
12:13:53	21.35	21.40	21.35	+0.60	1	4610
12:13:45	21.35	21.40	21.35	+0.60	5	4609
12:13:32	21.35	21.40	21.35	+0.60	1	4604
12:13:14	21.40	21.45	21.35	+0.60	2	4603
12:13:14	21.40	21.45	21.40	+0.65	1	4601
12:13:13	21.40	21.45	21.40	+0.65	1	4600
12:13:08	21.40	21.45	21.40	+0.65	1	4599
12:13:08	21.40	21.45	21.40	+0.65	2	4598
12:13:03	21.40	21.45	21.40	+0.65	1	4596
12:13:02	21.40	21.45	21.40	+0.65	2	4595
12:13:01	21.40	21.45	21.40	+0.65	1	4593
12:12:23	21.40	21.45	21.40	+0.65	1	4592
12:12:22	21.40	21.45	21.40	+0.65	5	4591
12:12:11	21.40	21.45	21.40	+0.65	1	4586
12:11:57	21.40	21.45	21.40	+0.65	1	4585
12:11:42	21.40	21.45	21.45	+0.70	1	4584
12:11:06	21.45	21.50	21.45	+0.70	1	4583
12:10:50	21.45	21.50	21.45	+0.70	15	4582
12:10:29	21.45	21.50	21.45	+0.70	1	4567
12:10:18	21.45	21.50	21.45	+0.70	1	4566
12:08:47	21.45	21.50	21.45	+0.70	1	4565
12:07:49	21.45	21.50	21.45	+0.70	1	4564
12:07:06	21.45	21.50	21.45	+0.70	2	4563
12:07:05	21.45	21.50	21.45	+0.70	1	4561
12:06:48	21.45	21.50	21.50	+0.75	1	4560
12:06:45	21.45	21.50	21.50	+0.75	3	4559
12:06:45	21.45	21.50	21.50	+0.75	4	4556
12:05:23	21.45	21.50	21.45	+0.70	1	4552
12:04:55	21.45	21.50	21.45	+0.70	1	4551
12:04:29	21.45	21.50	21.45	+0.70	1	4550
12:03:41	21.45	21.50	21.45	+0.70	1	4549
12:03:40	21.45	21.50	21.45	+0.70	1	4548
12:01:59	21.45	21.55	21.45	+0.70	1	4547
12:01:17	21.45	21.55	21.45	+0.70	1	4546
12:00:17	21.45	21.60	21.45	+0.70	1	4545
11:59:55	21.45	21.60	21.45	+0.70	1	4544
11:59:50	21.45	21.60	21.45	+0.70	1	4543
11:59:33	21.50	21.60	21.50	+0.75	1	4542
11:59:01	21.50	21.60	21.50	+0.75	1	4541
11:58:40	21.50	21.60	21.50	+0.75	1	4540
11:58:35	21.50	21.60	21.50	+0.75	1	4539
11:57:14	21.50	21.55	21.55	+0.80	1	4538
11:56:53	21.50	21.60	21.50	+0.75	1	4537
11:55:25	21.50	21.65	21.50	+0.75	1	4536
11:55:11	21.55	21.65	21.55	+0.80	4	4535
11:55:11	21.55	21.65	21.55	+0.80	1	4531
11:54:54	21.60	21.65	21.60	+0.85	1	4530
11:54:39	21.50	21.60	21.60	+0.85	2	4529
11:53:29	21.50	21.60	21.50	+0.75	1	4527
11:52:51	21.50	21.60	21.50	+0.75	1	4526
11:52:50	21.50	21.55	21.60	+0.85	2	4525
11:52:50	21.50	21.55	21.55	+0.80	1	4523
11:52:46	21.50	21.55	21.50	+0.75	1	4522
11:52:44	21.50	21.55	21.55	+0.80	2	4521
11:52:43	21.50	21.55	21.55	+0.80	2	4519
11:52:00	21.50	21.55	21.55	+0.80	1	4517
11:51:49	21.50	21.55	21.55	+0.80	1	4516
11:51:47	21.50	21.55	21.50	+0.75	1	4515
11:51:40	21.45	21.50	21.50	+0.75	1	4514
11:51:17	21.40	21.50	21.40	+0.65	1	4513
11:50:05	21.35	21.50	21.35	+0.60	1	4512
11:50:03	21.40	21.50	21.40	+0.65	1	4511
11:49:57	21.40	21.50	21.40	+0.65	1	4510
11:49:50	21.35	21.40	21.40	+0.65	2	4509
11:49:50	21.35	21.40	21.40	+0.65	1	4507
11:49:48	21.40	21.50	21.40	+0.65	2	4506
11:49:43	21.40	21.50	21.40	+0.65	1	4504
11:49:30	21.40	21.45	21.40	+0.65	2	4503
11:48:59	21.40	21.45	21.40	+0.65	1	4501
11:48:54	21.40	21.45	21.40	+0.65	2	4500
11:48:45	21.40	21.45	21.40	+0.65	4	4498
11:48:23	21.40	21.50	21.40	+0.65	1	4494
11:48:22	21.45	21.50	21.45	+0.70	1	4493
11:47:51	21.45	21.50	21.45	+0.70	1	4492
11:47:29	21.45	21.50	21.45	+0.70	4	4491
11:47:19	21.45	21.50	21.45	+0.70	1	4487
11:47:09	21.45	21.50	21.45	+0.70	1	4486
11:47:02	21.45	21.50	21.45	+0.70	1	4485
11:46:41	21.45	21.55	21.45	+0.70	1	4484
11:46:05	21.45	21.55	21.45	+0.70	1	4483
11:44:59	21.40	21.55	21.40	+0.65	1	4482
11:44:09	21.50	21.55	21.45	+0.70	4	4481
11:44:09	21.50	21.55	21.50	+0.75	3	4477
11:43:58	21.55	21.60	21.50	+0.75	27	4474
11:43:58	21.55	21.60	21.55	+0.80	13	4447
11:43:17	21.55	21.65	21.55	+0.80	1	4434
11:43:00	21.55	21.65	21.55	+0.80	1	4433
11:42:55	21.55	21.60	21.60	+0.85	4	4432
11:41:42	21.55	21.60	21.65	+0.90	1	4428
11:41:42	21.55	21.60	21.60	+0.85	1	4427
11:41:35	21.60	21.70	21.60	+0.85	48	4426
11:41:35	21.65	21.70	21.65	+0.90	12	4378
11:41:35	21.65	21.70	21.65	+0.90	1	4366
11:41:25	21.70	21.75	21.70	+0.95	2	4365
11:41:25	21.65	21.70	21.70	+0.95	3	4363
11:41:13	21.65	21.75	21.65	+0.90	1	4360
11:41:09	21.65	21.70	21.70	+0.95	2	4359
11:40:58	21.70	21.75	21.70	+0.95	2	4357
11:40:56	21.65	21.70	21.70	+0.95	1	4355
11:40:51	21.70	21.75	21.70	+0.95	1	4354
11:40:51	21.70	21.75	21.65	+0.90	1	4353
11:40:51	21.70	21.75	21.70	+0.95	10	4352
11:40:51	21.70	21.75	21.70	+0.95	2	4342
11:40:51	21.65	21.70	21.70	+0.95	3	4340
11:40:47	21.65	21.70	21.70	+0.95	2	4337
11:40:35	21.65	21.70	21.70	+0.95	1	4335
11:40:31	21.65	21.70	21.70	+0.95	1	4334
11:40:27	21.65	21.70	21.70	+0.95	1	4333
11:40:27	21.65	21.70	21.65	+0.90	1	4332
11:40:26	21.65	21.70	21.70	+0.95	4	4331
11:40:21	21.65	21.70	21.70	+0.95	1	4327
11:40:20	21.65	21.70	21.70	+0.95	4	4326
11:40:15	21.60	21.65	21.65	+0.90	13	4322
11:40:13	21.60	21.65	21.60	+0.85	1	4309
11:40:01	21.55	21.60	21.60	+0.85	1	4308
11:39:53	21.55	21.60	21.55	+0.80	1	4307
11:39:51	21.55	21.60	21.55	+0.80	2	4306
11:38:53	21.55	21.65	21.55	+0.80	1	4304
11:38:49	21.55	21.60	21.60	+0.85	5	4303
11:38:11	21.55	21.60	21.55	+0.80	1	4298
11:37:58	21.60	21.65	21.60	+0.85	3	4297
11:37:58	21.60	21.65	21.60	+0.85	1	4294
11:37:21	21.55	21.60	21.60	+0.85	1	4293
11:37:15	21.60	21.65	21.60	+0.85	1	4292
11:37:07	21.50	21.60	21.60	+0.85	1	4291
11:37:06	21.55	21.60	21.55	+0.80	3	4290
11:37:06	21.60	21.65	21.60	+0.85	1	4287
11:37:02	21.55	21.60	21.60	+0.85	4	4286
11:36:56	21.55	21.60	21.55	+0.80	1	4282
11:36:52	21.55	21.60	21.55	+0.80	1	4281
11:36:29	21.50	21.60	21.50	+0.75	1	4280
11:36:13	21.55	21.65	21.55	+0.80	3	4279
11:36:13	21.55	21.65	21.55	+0.80	2	4276
11:36:12	21.55	21.60	21.60	+0.85	1	4274
11:35:52	21.55	21.60	21.55	+0.80	1	4273
11:35:24	21.50	21.60	21.50	+0.75	1	4272
11:35:20	21.50	21.55	21.55	+0.80	2	4271
11:35:20	21.45	21.50	21.50	+0.75	3	4269
11:35:04	21.45	21.50	21.50	+0.75	1	4266
11:34:47	21.45	21.50	21.45	+0.70	1	4265
11:34:46	21.45	21.50	21.45	+0.70	1	4264
11:34:45	21.45	21.50	21.45	+0.70	1	4263
11:33:14	21.45	21.50	21.45	+0.70	1	4262
11:33:05	21.45	21.50	21.45	+0.70	1	4261
11:32:40	21.50	21.55	21.50	+0.75	3	4260
11:32:37	21.50	21.55	21.50	+0.75	1	4257
11:32:20	21.50	21.60	21.50	+0.75	2	4256
11:32:15	21.50	21.60	21.50	+0.75	1	4254
11:32:14	21.50	21.60	21.50	+0.75	1	4253
11:31:48	21.55	21.60	21.55	+0.80	14	4252
11:31:44	21.55	21.60	21.60	+0.85	1	4238
11:31:36	21.55	21.60	21.60	+0.85	1	4237
11:31:34	21.55	21.60	21.60	+0.85	2	4236
11:31:23	21.55	21.65	21.55	+0.80	1	4234
11:30:37	21.55	21.65	21.55	+0.80	1	4233
11:30:34	21.55	21.60	21.60	+0.85	9	4232
11:30:06	21.50	21.55	21.55	+0.80	1	4223
11:29:59	21.50	21.55	21.55	+0.80	3	4222
11:29:47	21.40	21.50	21.50	+0.75	13	4219
11:29:41	21.40	21.50	21.40	+0.65	1	4206
11:29:40	21.40	21.50	21.50	+0.75	1	4205
11:29:35	21.40	21.50	21.40	+0.65	1	4204
11:29:20	21.35	21.50	21.50	+0.75	1	4203
11:29:12	21.35	21.45	21.45	+0.70	1	4202
11:29:03	21.40	21.50	21.40	+0.65	4	4201
11:28:53	21.40	21.45	21.45	+0.70	1	4197
11:28:35	21.40	21.50	21.40	+0.65	2	4196
11:27:59	21.40	21.55	21.40	+0.65	9	4194
11:27:59	21.45	21.55	21.45	+0.70	1	4185
11:27:36	21.40	21.50	21.50	+0.75	1	4184
11:27:29	21.40	21.60	21.40	+0.65	2	4183
11:27:14	21.50	21.60	21.50	+0.75	2	4181
11:27:14	21.55	21.60	21.50	+0.75	14	4179
11:27:14	21.55	21.60	21.55	+0.80	6	4165
11:27:12	21.50	21.55	21.55	+0.80	4	4159
11:27:11	21.50	21.55	21.55	+0.80	1	4155
11:27:03	21.50	21.55	21.55	+0.80	1	4154
11:26:41	21.40	21.50	21.50	+0.75	20	4153
11:26:29	21.40	21.50	21.40	+0.65	1	4133
11:26:26	21.40	21.50	21.40	+0.65	3	4132
11:26:17	21.40	21.60	21.40	+0.65	1	4129
11:26:13	21.40	21.60	21.40	+0.65	1	4128
11:26:12	21.40	21.50	21.50	+0.75	2	4127
11:26:12	21.40	21.50	21.50	+0.75	15	4125
11:26:11	21.40	21.50	21.50	+0.75	1	4110
11:26:11	21.45	21.50	21.45	+0.70	2	4109
11:26:11	21.50	21.60	21.50	+0.75	2	4107
11:26:01	21.55	21.60	21.55	+0.80	1	4105
11:25:55	21.50	21.55	21.60	+0.85	7	4104
11:25:55	21.50	21.55	21.55	+0.80	3	4097
11:25:50	21.50	21.55	21.55	+0.80	1	4094
11:25:49	21.50	21.55	21.55	+0.80	1	4093
11:25:45	21.50	21.55	21.50	+0.75	1	4092
11:25:45	21.50	21.55	21.55	+0.80	1	4091
11:25:40	21.50	21.55	21.55	+0.80	1	4090
11:25:24	21.50	21.55	21.50	+0.75	1	4089
11:25:21	21.40	21.50	21.50	+0.75	2	4088
11:25:08	21.50	21.55	21.50	+0.75	1	4086
11:24:52	21.30	21.40	21.50	+0.75	32	4085
11:24:52	21.30	21.40	21.45	+0.70	7	4053
11:24:52	21.30	21.40	21.40	+0.65	4	4046
11:24:35	21.30	21.40	21.30	+0.55	1	4042
11:24:30	21.30	21.35	21.35	+0.60	27	4041
11:23:53	21.25	21.35	21.25	+0.50	1	4014
11:23:48	21.25	21.35	21.35	+0.60	1	4013
11:23:46	21.30	21.35	21.30	+0.55	1	4012
11:23:46	21.30	21.35	21.30	+0.55	1	4011
11:23:44	21.30	21.35	21.35	+0.60	6	4010
11:23:39	21.25	21.30	21.30	+0.55	2	4004
11:23:11	21.25	21.30	21.25	+0.50	3	4002
11:22:53	21.25	21.30	21.25	+0.50	1	3999
11:22:32	21.20	21.30	21.30	+0.55	1	3998
11:22:21	21.30	21.35	21.30	+0.55	6	3997
11:22:20	21.30	21.35	21.30	+0.55	1	3991
11:22:12	21.30	21.35	21.30	+0.55	2	3990
11:22:11	21.30	21.35	21.35	+0.60	7	3988
11:21:45	21.20	21.30	21.30	+0.55	1	3981
11:21:34	21.20	21.30	21.30	+0.55	8	3980
11:21:33	21.20	21.25	21.25	+0.50	1	3972
11:21:11	21.20	21.25	21.20	+0.45	1	3971
11:20:26	21.10	21.20	21.20	+0.45	2	3970
11:19:58	21.10	21.20	21.20	+0.45	5	3968
11:19:56	21.10	21.20	21.10	+0.35	1	3963
11:19:29	21.10	21.20	21.10	+0.35	1	3962
11:19:09	21.10	21.20	21.10	+0.35	2	3961
11:18:59	21.10	21.20	21.10	+0.35	3	3959
11:18:53	21.15	21.20	21.15	+0.40	1	3956
11:18:25	21.15	21.20	21.15	+0.40	1	3955
11:18:13	21.15	21.20	21.15	+0.40	1	3954
11:17:57	21.10	21.20	21.10	+0.35	1	3953
11:17:47	21.15	21.25	21.15	+0.40	1	3952
11:17:39	21.10	21.20	21.20	+0.45	3	3951
11:17:34	21.10	21.25	21.25	+0.50	1	3948
11:17:27	21.20	21.25	21.20	+0.45	3	3947
11:17:27	21.20	21.25	21.20	+0.45	1	3944
11:17:27	21.20	21.25	21.20	+0.45	1	3943
11:17:27	21.10	21.20	21.20	+0.45	10	3942
11:17:25	21.10	21.20	21.20	+0.45	5	3932
11:17:20	21.10	21.20	21.20	+0.45	1	3927
11:16:53	21.10	21.20	21.10	+0.35	1	3926
11:16:50	21.15	21.20	21.15	+0.40	1	3925
11:16:44	21.10	21.15	21.15	+0.40	2	3924
11:16:38	21.10	21.15	21.15	+0.40	1	3922
11:16:05	21.10	21.15	21.10	+0.35	1	3921
11:16:05	21.10	21.15	21.10	+0.35	1	3920
11:15:40	21.05	21.10	21.10	+0.35	3	3919
11:15:40	21.05	21.10	21.10	+0.35	2	3916
11:15:20	21.05	21.15	21.15	+0.40	2	3914
11:15:15	21.00	21.15	21.15	+0.40	1	3912
11:15:14	21.05	21.15	21.05	+0.30	1	3911
11:15:12	21.10	21.15	21.10	+0.35	1	3910
11:15:12	21.10	21.15	21.10	+0.35	1	3909
11:15:01	21.15	21.20	21.15	+0.40	3	3908
11:14:55	21.10	21.15	21.15	+0.40	11	3905
11:14:55	21.10	21.15	21.15	+0.40	2	3894
11:14:36	21.05	21.15	21.15	+0.40	1	3892
11:14:30	21.10	21.15	21.10	+0.35	1	3891
11:14:23	21.10	21.15	21.10	+0.35	1	3890
11:14:23	21.10	21.15	21.10	+0.35	1	3889
11:14:15	21.05	21.10	21.10	+0.35	9	3888
11:14:14	21.00	21.10	21.10	+0.35	3	3879
11:14:06	21.05	21.10	21.05	+0.30	2	3876
11:14:06	21.05	21.10	21.05	+0.30	1	3874
11:14:06	21.00	21.10	21.00	+0.25	1	3873
11:14:05	21.00	21.10	21.00	+0.25	1	3872
11:14:04	21.00	21.05	21.05	+0.30	1	3871
11:13:59	21.00	21.05	21.05	+0.30	2	3870
11:13:59	20.95	21.05	21.05	+0.30	1	3868
11:13:33	20.95	21.05	21.05	+0.30	1	3867
11:13:23	20.95	21.00	21.00	+0.25	5	3866
11:12:59	20.95	21.05	20.95	+0.20	1	3861
11:12:41	20.95	21.05	20.95	+0.20	1	3860
11:12:37	21.00	21.05	21.00	+0.25	2	3859
11:12:08	20.95	21.05	20.95	+0.20	1	3857
11:11:56	20.95	21.05	20.95	+0.20	1	3856
11:11:54	20.95	21.05	20.95	+0.20	1	3855
11:11:39	20.90	21.05	20.90	+0.15	2	3854
11:11:33	20.85	20.90	20.90	+0.15	4	3852
11:11:33	21.00	21.05	20.90	+0.15	8	3848
11:11:33	21.00	21.05	20.95	+0.20	6	3840
11:11:33	21.00	21.05	21.00	+0.25	2	3834
11:10:59	21.00	21.05	21.00	+0.25	1	3832
11:10:56	21.00	21.05	21.00	+0.25	1	3831
11:09:57	20.95	21.05	20.95	+0.20	1	3830
11:09:26	20.90	20.95	20.95	+0.20	1	3829
11:09:17	20.95	21.05	20.95	+0.20	1	3828
11:09:15	20.95	21.05	20.95	+0.20	3	3827
11:09:15	20.95	21.05	20.95	+0.20	2	3824
11:08:34	20.95	21.05	20.95	+0.20	2	3822
11:08:34	20.95	21.05	20.95	+0.20	1	3820
11:08:26	20.90	21.05	20.90	+0.15	2	3819
11:07:47	20.90	21.05	21.05	+0.30	5	3817
11:07:47	20.90	21.00	21.00	+0.25	1	3812
11:07:43	20.90	21.00	21.00	+0.25	6	3811
11:07:43	21.00	21.05	21.00	+0.25	4	3805
11:07:35	21.00	21.05	21.00	+0.25	1	3801
11:07:20	20.90	21.00	21.00	+0.25	2	3800
11:07:20	21.00	21.05	21.00	+0.25	1	3798
11:07:03	20.90	21.00	21.00	+0.25	4	3797
11:06:59	20.85	20.95	20.95	+0.20	7	3793
11:06:59	20.85	20.95	20.95	+0.20	3	3786
11:06:48	20.85	20.95	20.95	+0.20	2	3783
11:06:33	20.90	21.00	20.85	+0.10	2	3781
11:06:33	20.90	21.00	20.90	+0.15	8	3779
11:06:19	20.90	21.00	20.90	+0.15	1	3771
11:05:53	20.85	21.00	20.85	+0.10	1	3770
11:05:52	20.85	20.90	20.90	+0.15	2	3769
11:05:52	20.90	21.00	20.90	+0.15	3	3767
11:05:49	20.90	21.00	20.90	+0.15	1	3764
11:05:05	20.90	21.00	20.90	+0.15	1	3763
11:05:01	20.95	21.00	20.95	+0.20	1	3762
11:04:51	20.90	21.00	21.00	+0.25	3	3761
11:04:35	20.95	21.00	20.95	+0.20	1	3758
11:04:33	20.95	21.00	21.00	+0.25	1	3757
11:04:11	21.00	21.05	21.00	+0.25	1	3756
11:04:00	20.90	21.00	21.00	+0.25	2	3755
11:03:53	20.85	20.95	21.00	+0.25	10	3753
11:03:53	20.85	20.95	20.95	+0.20	5	3743
11:03:40	20.90	20.95	20.90	+0.15	6	3738
11:02:50	20.90	20.95	20.85	+0.10	4	3732
11:02:50	20.90	20.95	20.90	+0.15	1	3728
11:02:44	20.85	20.95	20.95	+0.20	1	3727
11:02:41	20.85	20.95	20.85	+0.10	1	3726
11:02:35	20.85	20.95	20.85	+0.10	1	3725
11:02:34	20.85	20.90	20.90	+0.15	4	3724
11:02:29	20.85	20.95	20.85	+0.10	1	3720
11:02:24	20.80	20.95	20.80	+0.05	1	3719
11:02:00	20.80	20.90	20.90	+0.15	3	3718
11:02:00	20.80	20.85	20.85	+0.10	3	3715
11:02:00	20.75	20.85	20.75	0	1	3712
11:02:00	20.75	20.85	20.85	+0.10	1	3711
11:01:58	20.75	20.80	20.80	+0.05	12	3710
11:01:58	20.75	20.80	20.75	0	1	3698
11:01:40	20.75	20.80	20.75	0	1	3697
11:01:37	20.75	20.80	20.75	0	1	3696
11:01:30	20.75	20.80	20.75	0	1	3695
11:01:23	20.75	20.80	20.75	0	3	3694
11:01:19	20.75	20.80	20.75	0	1	3691
11:01:15	20.75	20.80	20.75	0	1	3690
11:01:13	20.75	20.80	20.75	0	2	3689
11:01:03	20.75	20.80	20.75	0	1	3687
11:00:53	20.75	20.80	20.75	0	1	3686
11:00:53	20.75	20.80	20.75	0	1	3685
11:00:51	20.75	20.80	20.75	0	1	3684
11:00:48	20.75	20.80	20.75	0	4	3683
11:00:47	20.75	20.80	20.75	0	1	3679
11:00:30	20.75	20.80	20.75	0	1	3678
11:00:28	20.75	20.80	20.75	0	2	3677
11:00:28	20.75	20.80	20.80	+0.05	2	3675
11:00:28	20.80	20.85	20.80	+0.05	5	3673
11:00:25	20.80	20.85	20.80	+0.05	4	3668
11:00:11	20.80	20.85	20.80	+0.05	1	3664
11:00:10	20.75	20.80	20.80	+0.05	1	3663
11:00:06	20.80	20.85	20.80	+0.05	1	3662
11:00:04	20.75	20.85	20.75	0	1	3661
11:00:04	20.75	20.80	20.80	+0.05	2	3660
11:00:04	20.75	20.80	20.80	+0.05	7	3658
11:00:03	20.80	20.85	20.80	+0.05	11	3651
11:00:02	20.80	20.85	20.80	+0.05	1	3640
10:59:56	20.80	20.85	20.80	+0.05	1	3639
10:59:56	20.80	20.85	20.80	+0.05	1	3638
10:59:55	20.80	20.85	20.80	+0.05	1	3637
10:59:54	20.80	20.85	20.80	+0.05	10	3636
10:59:50	20.80	20.85	20.80	+0.05	10	3626
10:59:49	20.80	20.85	20.80	+0.05	1	3616
10:59:46	20.80	20.85	20.80	+0.05	5	3615
10:59:44	20.80	20.85	20.80	+0.05	1	3610
10:59:36	20.80	20.85	20.80	+0.05	3	3609
10:59:30	20.80	20.85	20.80	+0.05	4	3606
10:59:27	20.80	20.85	20.80	+0.05	6	3602
10:59:22	20.80	20.85	20.80	+0.05	1	3596
10:59:16	20.80	20.85	20.80	+0.05	4	3595
10:59:16	20.80	20.85	20.80	+0.05	1	3591
10:59:11	20.80	20.85	20.80	+0.05	1	3590
10:59:05	20.80	20.90	20.80	+0.05	1	3589
10:58:55	20.80	20.85	20.85	+0.10	7	3588
10:58:54	20.85	20.90	20.85	+0.10	3	3581
10:58:52	20.85	20.90	20.85	+0.10	1	3578
10:58:46	20.85	20.90	20.85	+0.10	3	3577
10:58:41	20.85	20.90	20.85	+0.10	1	3574
10:58:17	20.85	20.90	20.90	+0.15	2	3573
10:58:17	20.85	20.90	20.85	+0.10	3	3571
10:57:50	20.90	20.95	20.90	+0.15	2	3568
10:57:45	20.90	20.95	20.90	+0.15	2	3566
10:57:36	20.90	20.95	20.90	+0.15	1	3564
10:57:33	20.90	20.95	20.90	+0.15	1	3563
10:57:23	20.90	20.95	20.90	+0.15	1	3562
10:57:14	20.90	20.95	20.90	+0.15	6	3561
10:56:39	20.90	21.00	20.90	+0.15	1	3555
10:56:37	20.90	21.00	20.90	+0.15	3	3554
10:55:41	20.90	21.00	20.90	+0.15	1	3551
10:55:29	20.90	20.95	20.95	+0.20	1	3550
10:55:04	20.90	20.95	20.95	+0.20	2	3549
10:55:01	20.85	20.90	20.90	+0.15	2	3547
10:55:01	20.85	20.90	20.90	+0.15	1	3545
10:54:58	20.85	20.90	20.90	+0.15	2	3544
10:54:49	20.85	20.90	20.90	+0.15	2	3542
10:54:48	20.85	20.90	20.85	+0.10	1	3540
10:54:41	20.85	20.90	20.85	+0.10	1	3539
10:54:34	20.85	20.90	20.90	+0.15	2	3538
10:54:34	20.85	20.90	20.90	+0.15	1	3536
10:54:32	20.85	20.90	20.90	+0.15	2	3535
10:54:32	20.85	20.90	20.90	+0.15	2	3533
10:54:11	20.85	20.95	20.85	+0.10	5	3531
10:54:08	20.90	20.95	20.85	+0.10	14	3526
10:54:08	20.90	20.95	20.90	+0.15	6	3512
10:54:07	20.95	21.00	20.95	+0.20	3	3506
10:53:59	20.95	21.00	20.95	+0.20	1	3503
10:53:49	20.95	21.00	20.95	+0.20	1	3502
10:53:24	20.95	21.00	20.95	+0.20	1	3501
10:52:55	20.95	21.00	21.00	+0.25	5	3500
10:52:33	20.95	21.05	20.95	+0.20	2	3495
10:52:28	20.95	21.00	21.00	+0.25	2	3493
10:52:22	21.00	21.05	21.00	+0.25	5	3491
10:52:17	21.00	21.05	21.00	+0.25	1	3486
10:52:05	21.00	21.05	21.00	+0.25	1	3485
10:52:05	21.00	21.05	21.00	+0.25	1	3484
10:51:32	20.95	21.00	21.00	+0.25	1	3483
10:51:12	20.95	21.00	21.00	+0.25	1	3482
10:51:06	20.95	21.00	21.00	+0.25	5	3481
10:51:06	20.95	21.00	21.00	+0.25	1	3476
10:50:59	20.95	21.00	20.95	+0.20	1	3475
10:50:51	20.95	21.00	20.95	+0.20	1	3474
10:50:45	20.95	21.00	20.95	+0.20	1	3473
10:50:44	20.95	21.00	20.95	+0.20	1	3472
10:50:38	20.95	21.00	20.95	+0.20	4	3471
10:50:35	20.95	21.00	20.95	+0.20	1	3467
10:50:21	21.00	21.05	21.00	+0.25	1	3466
10:50:14	21.00	21.05	21.00	+0.25	1	3465
10:50:09	21.00	21.05	21.00	+0.25	1	3464
10:50:05	21.00	21.05	21.00	+0.25	1	3463
10:49:59	21.00	21.05	21.00	+0.25	2	3462
10:49:59	21.00	21.05	21.00	+0.25	18	3460
10:49:54	21.00	21.05	21.00	+0.25	3	3442
10:49:53	21.00	21.05	21.00	+0.25	1	3439
10:49:40	21.00	21.05	21.00	+0.25	1	3438
10:49:37	21.00	21.05	21.00	+0.25	1	3437
10:49:27	21.00	21.05	21.00	+0.25	1	3436
10:49:25	21.00	21.05	21.00	+0.25	1	3435
10:49:17	21.00	21.05	21.00	+0.25	1	3434
10:49:10	21.00	21.05	21.00	+0.25	2	3433
10:48:59	21.00	21.05	21.00	+0.25	1	3431
10:48:58	21.00	21.05	21.00	+0.25	2	3430
10:48:55	21.00	21.05	21.00	+0.25	1	3428
10:48:54	21.00	21.05	21.00	+0.25	2	3427
10:48:53	21.00	21.05	21.00	+0.25	1	3425
10:48:52	21.00	21.05	21.00	+0.25	1	3424
10:48:36	21.00	21.10	21.00	+0.25	2	3423
10:48:36	21.00	21.05	21.05	+0.30	1	3421
10:48:30	21.00	21.05	21.00	+0.25	2	3420
10:48:25	21.00	21.05	21.05	+0.30	2	3418
10:48:23	21.00	21.05	21.00	+0.25	1	3416
10:48:22	21.00	21.05	21.00	+0.25	3	3415
10:48:10	21.00	21.05	21.00	+0.25	1	3412
10:47:56	21.05	21.10	21.05	+0.30	2	3411
10:47:56	21.05	21.10	21.05	+0.30	1	3409
10:47:20	21.05	21.10	21.10	+0.35	1	3408
10:47:11	21.05	21.10	21.05	+0.30	1	3407
10:46:48	21.05	21.10	21.10	+0.35	20	3406
10:46:25	21.00	21.05	21.05	+0.30	10	3386
10:46:17	21.05	21.20	21.05	+0.30	3	3376
10:46:14	21.05	21.10	21.10	+0.35	6	3373
10:46:03	21.00	21.20	21.00	+0.25	1	3367
10:46:02	21.00	21.10	21.10	+0.35	5	3366
10:45:40	21.10	21.20	21.05	+0.30	9	3361
10:45:40	21.10	21.20	21.10	+0.35	1	3352
10:45:29	21.05	21.10	21.05	+0.30	1	3351
10:45:28	21.05	21.10	21.10	+0.35	1	3350
10:45:28	21.05	21.10	21.10	+0.35	1	3349
10:45:23	21.10	21.20	21.05	+0.30	1	3348
10:45:23	21.10	21.20	21.10	+0.35	1	3347
10:45:09	21.10	21.20	21.10	+0.35	1	3346
10:45:07	21.05	21.10	21.10	+0.35	1	3345
10:45:07	21.15	21.20	21.10	+0.35	2	3344
10:45:07	21.15	21.20	21.15	+0.40	2	3342
10:45:02	21.10	21.15	21.10	+0.35	1	3340
10:44:49	21.10	21.15	21.10	+0.35	1	3339
10:44:22	21.10	21.20	21.20	+0.45	3	3338
10:44:16	21.05	21.10	21.10	+0.35	4	3335
10:44:16	21.10	21.20	21.10	+0.35	1	3331
10:43:58	21.10	21.20	21.10	+0.35	1	3330
10:43:57	21.10	21.15	21.15	+0.40	1	3329
10:43:53	21.05	21.10	21.10	+0.35	2	3328
10:43:53	21.10	21.15	21.10	+0.35	1	3326
10:43:47	21.05	21.10	21.10	+0.35	1	3325
10:43:47	21.10	21.20	21.10	+0.35	1	3324
10:43:33	21.10	21.20	21.10	+0.35	1	3323
10:43:30	21.10	21.20	21.10	+0.35	1	3322
10:43:17	21.05	21.10	21.10	+0.35	1	3321
10:43:16	21.10	21.25	21.10	+0.35	4	3320
10:43:03	21.10	21.25	21.10	+0.35	1	3316
10:42:38	21.05	21.10	21.10	+0.35	1	3315
10:42:38	21.05	21.10	21.10	+0.35	2	3314
10:42:25	21.05	21.25	21.05	+0.30	1	3312
10:42:21	21.00	21.25	21.00	+0.25	1	3311
10:42:21	21.05	21.25	21.00	+0.25	10	3310
10:42:21	21.05	21.25	21.05	+0.30	13	3300
10:42:15	21.05	21.25	21.05	+0.30	2	3287
10:42:05	21.05	21.25	21.05	+0.30	5	3285
10:42:05	21.05	21.25	21.05	+0.30	1	3280
10:41:53	21.05	21.10	21.10	+0.35	6	3279
10:41:53	21.05	21.10	21.10	+0.35	2	3273
10:41:53	21.10	21.25	21.10	+0.35	12	3271
10:41:47	21.10	21.20	21.20	+0.45	1	3259
10:41:39	21.10	21.15	21.15	+0.40	2	3258
10:41:02	21.05	21.10	21.10	+0.35	7	3256
10:41:02	21.10	21.25	21.10	+0.35	13	3249
10:41:01	21.15	21.25	21.10	+0.35	1	3236
10:41:01	21.15	21.25	21.15	+0.40	4	3235
10:41:00	21.15	21.25	21.15	+0.40	1	3231
10:40:51	21.15	21.20	21.20	+0.45	1	3230
10:40:28	21.20	21.30	21.20	+0.45	1	3229
10:40:23	21.20	21.30	21.20	+0.45	1	3228
10:40:02	21.25	21.30	21.20	+0.45	16	3227
10:40:02	21.25	21.30	21.25	+0.50	4	3211
10:39:38	21.25	21.30	21.25	+0.50	1	3207
10:38:41	21.20	21.35	21.20	+0.45	1	3206
10:38:36	21.25	21.35	21.20	+0.45	1	3205
10:38:36	21.25	21.35	21.25	+0.50	9	3204
10:38:35	21.25	21.35	21.25	+0.50	1	3195
10:38:26	21.30	21.35	21.30	+0.55	2	3194
10:38:26	21.30	21.35	21.30	+0.55	6	3192
10:38:26	21.30	21.35	21.30	+0.55	5	3186
10:38:26	21.30	21.35	21.30	+0.55	8	3181
10:38:24	21.30	21.35	21.30	+0.55	1	3173
10:38:13	21.30	21.35	21.30	+0.55	2	3172
10:37:56	21.30	21.35	21.30	+0.55	4	3170
10:37:41	21.30	21.35	21.30	+0.55	1	3166
10:37:35	21.35	21.40	21.35	+0.60	3	3165
10:37:14	21.35	21.40	21.35	+0.60	1	3162
10:36:59	21.35	21.40	21.35	+0.60	1	3161
10:36:55	21.35	21.40	21.35	+0.60	1	3160
10:36:53	21.35	21.40	21.35	+0.60	1	3159
10:36:21	21.35	21.40	21.35	+0.60	1	3158
10:35:57	21.35	21.40	21.35	+0.60	1	3157
10:35:51	21.35	21.40	21.35	+0.60	1	3156
10:35:31	21.35	21.40	21.35	+0.60	4	3155
10:35:17	21.35	21.45	21.35	+0.60	1	3151
10:34:45	21.30	21.35	21.35	+0.60	3	3150
10:34:41	21.35	21.45	21.35	+0.60	5	3147
10:33:35	21.35	21.45	21.35	+0.60	1	3142
10:33:35	21.35	21.45	21.35	+0.60	1	3141
10:33:35	21.35	21.45	21.35	+0.60	1	3140
10:33:16	21.35	21.45	21.35	+0.60	1	3139
10:33:07	21.35	21.45	21.35	+0.60	2	3138
10:32:44	21.35	21.45	21.35	+0.60	1	3136
10:32:33	21.40	21.45	21.40	+0.65	1	3135
10:32:24	21.35	21.40	21.40	+0.65	1	3134
10:31:53	21.35	21.45	21.35	+0.60	1	3133
10:31:33	21.30	21.40	21.40	+0.65	5	3132
10:31:30	21.35	21.40	21.35	+0.60	5	3127
10:31:25	21.30	21.40	21.30	+0.55	1	3122
10:31:10	21.30	21.35	21.40	+0.65	6	3121
10:31:10	21.30	21.35	21.35	+0.60	4	3115
10:30:55	21.30	21.35	21.35	+0.60	5	3111
10:30:21	21.35	21.40	21.35	+0.60	1	3106
10:30:11	21.35	21.40	21.35	+0.60	1	3105
10:29:49	21.35	21.40	21.35	+0.60	1	3104
10:29:49	21.35	21.40	21.35	+0.60	6	3103
10:29:32	21.35	21.40	21.35	+0.60	2	3097
10:29:15	21.35	21.40	21.35	+0.60	1	3095
10:28:37	21.35	21.40	21.35	+0.60	1	3094
10:28:29	21.35	21.40	21.35	+0.60	1	3093
10:28:20	21.35	21.40	21.40	+0.65	1	3092
10:28:19	21.35	21.40	21.35	+0.60	7	3091
10:26:47	21.35	21.40	21.35	+0.60	1	3084
10:26:02	21.35	21.40	21.40	+0.65	1	3083
10:26:00	21.35	21.45	21.35	+0.60	1	3082
10:25:36	21.35	21.45	21.35	+0.60	1	3081
10:25:16	21.30	21.35	21.35	+0.60	4	3080
10:25:05	21.30	21.40	21.30	+0.55	1	3076
10:25:04	21.30	21.40	21.30	+0.55	1	3075
10:24:47	21.35	21.50	21.35	+0.60	1	3074
10:24:29	21.35	21.45	21.35	+0.60	1	3073
10:24:18	21.30	21.40	21.40	+0.65	2	3072
10:24:18	21.30	21.35	21.35	+0.60	1	3070
10:23:58	21.35	21.40	21.35	+0.60	1	3069
10:23:49	21.35	21.40	21.35	+0.60	1	3068
10:23:48	21.35	21.40	21.35	+0.60	1	3067
10:23:35	21.35	21.40	21.35	+0.60	2	3066
10:23:35	21.35	21.40	21.35	+0.60	1	3064
10:23:34	21.35	21.40	21.35	+0.60	2	3063
10:23:26	21.35	21.40	21.35	+0.60	1	3061
10:23:23	21.35	21.40	21.35	+0.60	1	3060
10:23:18	21.35	21.40	21.35	+0.60	1	3059
10:23:05	21.35	21.40	21.35	+0.60	1	3058
10:23:03	21.35	21.40	21.35	+0.60	5	3057
10:22:58	21.35	21.40	21.35	+0.60	1	3052
10:22:43	21.30	21.35	21.35	+0.60	1	3051
10:22:27	21.35	21.40	21.35	+0.60	1	3050
10:22:10	21.35	21.40	21.35	+0.60	3	3049
10:22:10	21.35	21.40	21.35	+0.60	5	3046
10:22:00	21.40	21.45	21.40	+0.65	1	3041
10:21:53	21.40	21.45	21.40	+0.65	1	3040
10:21:47	21.35	21.45	21.35	+0.60	10	3039
10:21:43	21.35	21.40	21.40	+0.65	2	3029
10:21:41	21.35	21.40	21.35	+0.60	1	3027
10:21:28	21.35	21.40	21.40	+0.65	1	3026
10:21:27	21.40	21.45	21.40	+0.65	5	3025
10:21:05	21.50	21.55	21.45	+0.70	1	3020
10:21:05	21.50	21.55	21.50	+0.75	1	3019
10:21:00	21.50	21.55	21.50	+0.75	1	3018
10:20:50	21.50	21.55	21.50	+0.75	1	3017
10:20:50	21.50	21.55	21.50	+0.75	5	3016
10:20:35	21.45	21.50	21.50	+0.75	1	3011
10:20:24	21.45	21.50	21.45	+0.70	1	3010
10:20:21	21.45	21.50	21.45	+0.70	1	3009
10:19:59	21.50	21.55	21.50	+0.75	1	3008
10:19:47	21.50	21.55	21.50	+0.75	1	3007
10:19:27	21.50	21.55	21.50	+0.75	1	3006
10:18:51	21.45	21.50	21.50	+0.75	3	3005
10:18:51	21.45	21.50	21.50	+0.75	1	3002
10:18:50	21.50	21.60	21.50	+0.75	16	3001
10:18:50	21.50	21.60	21.60	+0.85	1	2985
10:18:41	21.55	21.60	21.55	+0.80	1	2984
10:18:41	21.55	21.60	21.55	+0.80	2	2983
10:18:23	21.55	21.60	21.55	+0.80	1	2981
10:18:17	21.55	21.60	21.55	+0.80	1	2980
10:18:16	21.60	21.70	21.60	+0.85	2	2979
10:18:13	21.60	21.70	21.60	+0.85	1	2977
10:17:39	21.60	21.70	21.60	+0.85	2	2976
10:17:28	21.50	21.60	21.60	+0.85	6	2974
10:17:16	21.50	21.55	21.55	+0.80	2	2968
10:16:59	21.50	21.60	21.50	+0.75	5	2966
10:16:50	21.50	21.60	21.50	+0.75	1	2961
10:16:35	21.50	21.60	21.50	+0.75	1	2960
10:16:34	21.50	21.55	21.55	+0.80	1	2959
10:16:29	21.50	21.55	21.55	+0.80	3	2958
10:16:29	21.50	21.55	21.55	+0.80	3	2955
10:16:29	21.50	21.55	21.55	+0.80	2	2952
10:16:29	21.55	21.60	21.55	+0.80	5	2950
10:16:20	21.55	21.60	21.55	+0.80	1	2945
10:16:13	21.55	21.60	21.55	+0.80	1	2944
10:16:03	21.55	21.60	21.55	+0.80	1	2943
10:15:59	21.55	21.60	21.55	+0.80	2	2942
10:15:58	21.60	21.70	21.60	+0.85	2	2940
10:15:51	21.60	21.70	21.60	+0.85	5	2938
10:15:34	21.65	21.70	21.60	+0.85	1	2933
10:15:34	21.65	21.70	21.65	+0.90	1	2932
10:15:29	21.65	21.70	21.65	+0.90	2	2931
10:15:00	21.65	21.70	21.65	+0.90	1	2929
10:14:53	21.65	21.70	21.65	+0.90	1	2928
10:14:52	21.65	21.70	21.70	+0.95	1	2927
10:14:21	21.75	21.80	21.70	+0.95	7	2926
10:14:21	21.75	21.80	21.75	+1.00	7	2919
10:14:12	21.75	21.80	21.75	+1.00	1	2912
10:14:09	21.75	21.80	21.75	+1.00	1	2911
10:13:58	21.75	21.80	21.75	+1.00	1	2910
10:13:40	21.80	21.85	21.80	+1.05	1	2909
10:13:40	21.80	21.85	21.80	+1.05	2	2908
10:13:37	21.80	21.85	21.80	+1.05	1	2906
10:13:27	21.80	21.85	21.80	+1.05	1	2905
10:13:23	21.80	21.85	21.80	+1.05	1	2904
10:13:12	21.80	21.85	21.85	+1.10	12	2903
10:13:12	21.80	21.85	21.85	+1.10	10	2891
10:13:11	21.80	21.85	21.80	+1.05	1	2881
10:13:07	21.80	21.85	21.80	+1.05	1	2880
10:13:03	21.75	21.80	21.80	+1.05	4	2879
10:12:53	21.75	21.80	21.80	+1.05	1	2875
10:12:52	21.75	21.80	21.80	+1.05	1	2874
10:12:42	21.75	21.80	21.80	+1.05	1	2873
10:12:38	21.75	21.80	21.80	+1.05	1	2872
10:12:28	21.80	21.85	21.80	+1.05	1	2871
10:12:28	21.75	21.80	21.80	+1.05	2	2870
10:12:13	21.75	21.85	21.85	+1.10	2	2868
10:12:12	21.80	21.85	21.80	+1.05	1	2866
10:12:04	21.75	21.85	21.75	+1.00	1	2865
10:11:59	21.80	21.85	21.80	+1.05	4	2864
10:11:59	21.80	21.85	21.80	+1.05	9	2860
10:11:59	21.80	21.85	21.80	+1.05	1	2851
10:11:51	21.85	21.90	21.85	+1.10	1	2850
10:11:41	21.85	21.90	21.90	+1.15	1	2849
10:11:38	21.85	21.90	21.85	+1.10	1	2848
10:11:29	21.80	21.90	21.80	+1.05	1	2847
10:11:28	21.80	21.90	21.90	+1.15	1	2846
10:11:11	21.80	21.90	21.90	+1.15	2	2845
10:11:06	21.80	21.90	21.90	+1.15	1	2843
10:10:58	21.80	21.85	21.90	+1.15	16	2842
10:10:58	21.80	21.85	21.85	+1.10	4	2826
10:10:48	21.80	21.85	21.85	+1.10	1	2822
10:10:38	21.70	21.75	21.90	+1.15	14	2821
10:10:38	21.70	21.75	21.85	+1.10	29	2807
10:10:38	21.70	21.75	21.80	+1.05	1	2778
10:10:38	21.70	21.75	21.75	+1.00	1	2777
10:10:36	21.70	21.75	21.75	+1.00	1	2776
10:10:34	21.70	21.80	21.80	+1.05	9	2775
10:10:33	21.75	21.80	21.75	+1.00	3	2766
10:10:33	21.75	21.80	21.75	+1.00	5	2763
10:10:33	21.75	21.80	21.80	+1.05	1	2758
10:10:30	21.75	21.80	21.80	+1.05	6	2757
10:10:14	21.70	21.75	21.75	+1.00	8	2751
10:09:52	21.70	21.80	21.70	+0.95	1	2743
10:09:47	21.70	21.75	21.75	+1.00	1	2742
10:09:47	21.70	21.80	21.70	+0.95	1	2741
10:09:43	21.70	21.75	21.75	+1.00	1	2740
10:09:15	21.70	21.80	21.70	+0.95	1	2739
10:09:07	21.80	21.85	21.80	+1.05	1	2738
10:09:07	21.80	21.85	21.80	+1.05	1	2737
10:08:58	21.70	21.85	21.85	+1.10	1	2736
10:08:45	21.70	21.80	21.80	+1.05	69	2735
10:08:45	21.70	21.75	21.75	+1.00	18	2666
10:08:42	21.70	21.75	21.70	+0.95	1	2648
10:08:29	21.65	21.75	21.75	+1.00	1	2647
10:08:09	21.60	21.80	21.60	+0.85	1	2646
10:08:05	21.60	21.80	21.60	+0.85	1	2645
10:07:57	21.55	21.80	21.55	+0.80	1	2644
10:07:56	21.55	21.70	21.80	+1.05	22	2643
10:07:56	21.55	21.70	21.75	+1.00	23	2621
10:07:56	21.55	21.70	21.70	+0.95	5	2598
10:07:54	21.60	21.70	21.60	+0.85	2	2593
10:07:54	21.65	21.70	21.65	+0.90	1	2591
10:07:40	21.65	21.75	21.65	+0.90	1	2590
10:07:15	21.60	21.70	21.70	+0.95	11	2589
10:07:10	21.55	21.60	21.60	+0.85	1	2578
10:07:10	21.55	21.65	21.65	+0.90	2	2577
10:07:03	21.55	21.60	21.60	+0.85	1	2575
10:06:39	21.55	21.60	21.55	+0.80	2	2574
10:06:28	21.55	21.65	21.55	+0.80	1	2572
10:06:28	21.55	21.60	21.60	+0.85	1	2571
10:06:23	21.55	21.65	21.55	+0.80	1	2570
10:06:19	21.55	21.60	21.60	+0.85	1	2569
10:05:54	21.60	21.65	21.60	+0.85	3	2568
10:05:54	21.60	21.65	21.60	+0.85	2	2565
10:04:55	21.60	21.70	21.60	+0.85	5	2563
10:04:43	21.60	21.70	21.70	+0.95	2	2558
10:04:41	21.65	21.70	21.65	+0.90	2	2556
10:04:41	21.65	21.70	21.65	+0.90	1	2554
10:04:38	21.65	21.70	21.65	+0.90	1	2553
10:04:35	21.65	21.75	21.75	+1.00	1	2552
10:04:17	21.60	21.70	21.75	+1.00	4	2551
10:04:17	21.60	21.70	21.70	+0.95	3	2547
10:03:56	21.70	21.80	21.70	+0.95	7	2544
10:03:56	21.70	21.75	21.75	+1.00	12	2537
10:03:56	21.70	21.75	21.70	+0.95	3	2525
10:03:49	21.65	21.75	21.65	+0.90	1	2522
10:03:48	21.65	21.75	21.65	+0.90	1	2521
10:03:23	21.65	21.70	21.70	+0.95	9	2520
10:02:59	21.70	21.80	21.70	+0.95	1	2511
10:02:59	21.70	21.80	21.70	+0.95	1	2510
10:02:46	21.70	21.80	21.70	+0.95	1	2509
10:02:46	21.70	21.80	21.70	+0.95	5	2508
10:02:40	21.70	21.75	21.75	+1.00	2	2503
10:02:37	21.70	21.75	21.75	+1.00	3	2501
10:02:33	21.60	21.70	21.75	+1.00	29	2498
10:02:33	21.60	21.70	21.70	+0.95	1	2469
10:02:27	21.60	21.70	21.70	+0.95	2	2468
10:02:20	21.60	21.70	21.70	+0.95	3	2466
10:02:20	21.60	21.70	21.60	+0.85	1	2463
10:01:59	21.60	21.70	21.70	+0.95	1	2462
10:01:53	21.60	21.75	21.75	+1.00	2	2461
10:01:52	21.60	21.75	21.75	+1.00	1	2459
10:01:41	21.50	21.60	21.75	+1.00	26	2458
10:01:41	21.50	21.60	21.70	+0.95	12	2432
10:01:41	21.50	21.60	21.65	+0.90	9	2420
10:01:41	21.50	21.60	21.60	+0.85	3	2411
10:01:18	21.45	21.60	21.60	+0.85	4	2408
10:01:17	21.55	21.60	21.55	+0.80	1	2404
10:00:38	21.45	21.50	21.50	+0.75	1	2403
10:00:36	21.40	21.50	21.70	+0.95	24	2402
10:00:36	21.40	21.50	21.65	+0.90	2	2378
10:00:36	21.40	21.50	21.60	+0.85	4	2376
10:00:36	21.40	21.50	21.55	+0.80	9	2372
10:00:36	21.40	21.50	21.50	+0.75	1	2363
10:00:25	21.40	21.50	21.50	+0.75	1	2362
10:00:14	21.45	21.50	21.45	+0.70	1	2361
10:00:11	21.45	21.50	21.45	+0.70	1	2360
10:00:00	21.45	21.50	21.45	+0.70	1	2359
09:59:41	21.45	21.50	21.45	+0.70	1	2358
09:59:35	21.45	21.50	21.45	+0.70	1	2357
09:59:20	21.45	21.50	21.50	+0.75	1	2356
09:59:13	21.45	21.50	21.50	+0.75	1	2355
09:58:53	21.45	21.50	21.45	+0.70	1	2354
09:58:47	21.45	21.50	21.45	+0.70	1	2353
09:58:29	21.40	21.50	21.50	+0.75	2	2352
09:58:29	21.40	21.45	21.45	+0.70	3	2350
09:58:29	21.40	21.45	21.45	+0.70	7	2347
09:58:14	21.40	21.45	21.40	+0.65	1	2340
09:58:03	21.35	21.55	21.35	+0.60	1	2339
09:58:02	21.30	21.45	21.55	+0.80	2	2338
09:58:02	21.30	21.45	21.50	+0.75	4	2336
09:58:02	21.30	21.45	21.45	+0.70	4	2332
09:57:53	21.30	21.45	21.30	+0.55	1	2328
09:57:41	21.35	21.45	21.30	+0.55	5	2327
09:57:41	21.35	21.45	21.35	+0.60	1	2322
09:57:35	21.35	21.45	21.45	+0.70	1	2321
09:57:26	21.40	21.45	21.40	+0.65	2	2320
09:57:26	21.35	21.45	21.45	+0.70	1	2318
09:57:01	21.30	21.40	21.40	+0.65	4	2317
09:56:59	21.35	21.40	21.35	+0.60	2	2313
09:56:39	21.30	21.35	21.35	+0.60	2	2311
09:56:39	21.30	21.35	21.35	+0.60	10	2309
09:56:31	21.30	21.35	21.30	+0.55	1	2299
09:56:27	21.30	21.35	21.30	+0.55	1	2298
09:56:25	21.30	21.35	21.30	+0.55	1	2297
09:56:11	21.30	21.35	21.30	+0.55	1	2296
09:56:00	21.30	21.35	21.30	+0.55	1	2295
09:55:47	21.35	21.40	21.35	+0.60	11	2294
09:55:47	21.35	21.40	21.35	+0.60	15	2283
09:55:33	21.40	21.45	21.40	+0.65	1	2268
09:55:25	21.35	21.45	21.35	+0.60	1	2267
09:55:19	21.40	21.45	21.40	+0.65	1	2266
09:55:13	21.40	21.45	21.40	+0.65	1	2265
09:55:02	21.40	21.45	21.40	+0.65	1	2264
09:55:02	21.35	21.40	21.40	+0.65	4	2263
09:54:29	21.40	21.45	21.40	+0.65	1	2259
09:54:25	21.35	21.40	21.40	+0.65	2	2258
09:54:09	21.40	21.45	21.40	+0.65	1	2256
09:53:48	21.35	21.40	21.40	+0.65	1	2255
09:53:47	21.35	21.40	21.40	+0.65	3	2254
09:53:42	21.35	21.40	21.40	+0.65	1	2251
09:53:35	21.40	21.45	21.40	+0.65	5	2250
09:53:24	21.35	21.40	21.40	+0.65	1	2245
09:53:17	21.40	21.45	21.40	+0.65	4	2244
09:53:15	21.40	21.45	21.40	+0.65	2	2240
09:53:06	21.40	21.50	21.40	+0.65	1	2238
09:53:03	21.40	21.45	21.45	+0.70	2	2237
09:53:03	21.35	21.40	21.40	+0.65	1	2235
09:53:03	21.35	21.40	21.40	+0.65	1	2234
09:53:00	21.35	21.40	21.35	+0.60	3	2233
09:52:54	21.35	21.40	21.40	+0.65	1	2230
09:52:50	21.35	21.40	21.35	+0.60	1	2229
09:52:47	21.35	21.40	21.35	+0.60	1	2228
09:52:39	21.40	21.45	21.40	+0.65	7	2227
09:52:20	21.40	21.45	21.40	+0.65	1	2220
09:51:59	21.45	21.50	21.45	+0.70	1	2219
09:51:36	21.45	21.50	21.45	+0.70	5	2218
09:51:31	21.45	21.50	21.50	+0.75	1	2213
09:51:24	21.50	21.55	21.50	+0.75	11	2212
09:51:24	21.50	21.55	21.50	+0.75	1	2201
09:51:05	21.55	21.65	21.55	+0.80	12	2200
09:51:05	21.55	21.65	21.55	+0.80	1	2188
09:50:52	21.60	21.65	21.60	+0.85	6	2187
09:50:52	21.60	21.65	21.60	+0.85	2	2181
09:50:49	21.60	21.75	21.75	+1.00	6	2179
09:50:43	21.60	21.75	21.75	+1.00	1	2173
09:50:42	21.65	21.75	21.65	+0.90	5	2172
09:50:42	21.65	21.75	21.65	+0.90	1	2167
09:50:38	21.70	21.75	21.70	+0.95	7	2166
09:50:14	21.65	21.75	21.75	+1.00	3	2159
09:50:12	21.65	21.75	21.75	+1.00	1	2156
09:50:11	21.65	21.75	21.75	+1.00	2	2155
09:50:01	21.65	21.75	21.75	+1.00	1	2153
09:49:53	21.65	21.75	21.75	+1.00	1	2152
09:49:39	21.65	21.70	21.70	+0.95	5	2151
09:49:23	21.60	21.70	21.60	+0.85	1	2146
09:48:23	21.55	21.70	21.55	+0.80	1	2145
09:48:01	21.55	21.70	21.55	+0.80	1	2144
09:47:51	21.60	21.70	21.60	+0.85	2	2143
09:47:50	21.60	21.70	21.60	+0.85	2	2141
09:47:50	21.60	21.65	21.65	+0.90	42	2139
09:47:50	21.55	21.60	21.60	+0.85	3	2097
09:47:49	21.55	21.60	21.55	+0.80	2	2094
09:47:41	21.55	21.65	21.55	+0.80	1	2092
09:47:34	21.55	21.65	21.55	+0.80	1	2091
09:47:34	21.55	21.65	21.65	+0.90	1	2090
09:47:29	21.55	21.60	21.60	+0.85	8	2089
09:47:29	21.55	21.60	21.60	+0.85	2	2081
09:47:27	21.50	21.55	21.55	+0.80	1	2079
09:47:27	21.50	21.60	21.60	+0.85	12	2078
09:47:17	21.50	21.55	21.55	+0.80	6	2066
09:47:17	21.45	21.50	21.50	+0.75	2	2060
09:47:17	21.45	21.50	21.45	+0.70	1	2058
09:47:10	21.45	21.50	21.45	+0.70	2	2057
09:46:55	21.45	21.55	21.45	+0.70	2	2055
09:46:25	21.45	21.55	21.45	+0.70	2	2053
09:46:23	21.45	21.50	21.50	+0.75	6	2051
09:46:22	21.45	21.50	21.50	+0.75	1	2045
09:46:18	21.45	21.55	21.45	+0.70	1	2044
09:46:17	21.45	21.55	21.45	+0.70	1	2043
09:46:17	21.45	21.55	21.45	+0.70	3	2042
09:46:16	21.45	21.55	21.45	+0.70	1	2039
09:46:06	21.45	21.55	21.45	+0.70	2	2038
09:45:59	21.45	21.55	21.45	+0.70	1	2036
09:45:44	21.45	21.60	21.45	+0.70	1	2035
09:45:42	21.45	21.60	21.45	+0.70	2	2034
09:45:40	21.45	21.60	21.45	+0.70	1	2032
09:45:30	21.45	21.65	21.45	+0.70	1	2031
09:45:28	21.40	21.65	21.40	+0.65	1	2030
09:45:24	21.40	21.65	21.65	+0.90	1	2029
09:45:23	21.40	21.50	21.50	+0.75	3	2028
09:45:21	21.40	21.55	21.55	+0.80	12	2025
09:45:16	21.35	21.60	21.35	+0.60	13	2013
09:45:13	21.30	21.35	21.35	+0.60	1	2000
09:45:12	21.30	21.60	21.30	+0.55	1	1999
09:45:11	21.35	21.65	21.30	+0.55	26	1998
09:45:11	21.35	21.65	21.35	+0.60	24	1972
09:45:10	21.35	21.65	21.35	+0.60	5	1948
09:45:10	21.35	21.45	21.35	+0.60	1	1943
09:45:09	21.35	21.40	21.40	+0.65	16	1942
09:45:03	21.45	21.50	21.40	+0.65	28	1926
09:45:03	21.45	21.50	21.45	+0.70	6	1898
09:45:00	21.50	21.65	21.50	+0.75	37	1892
09:44:57	21.60	21.65	21.50	+0.75	30	1855
09:44:57	21.60	21.65	21.55	+0.80	18	1825
09:44:57	21.60	21.65	21.60	+0.85	2	1807
09:44:53	21.60	21.65	21.60	+0.85	1	1805
09:44:52	21.60	21.65	21.60	+0.85	2	1804
09:44:26	21.55	21.60	21.60	+0.85	5	1802
09:44:17	21.55	21.60	21.55	+0.80	1	1797
09:44:12	21.55	21.60	21.55	+0.80	1	1796
09:44:10	21.55	21.60	21.55	+0.80	3	1795
09:44:08	21.55	21.60	21.55	+0.80	2	1792
09:44:01	21.55	21.60	21.55	+0.80	1	1790
09:44:00	21.55	21.60	21.55	+0.80	1	1789
09:43:58	21.55	21.60	21.55	+0.80	1	1788
09:43:49	21.55	21.60	21.55	+0.80	1	1787
09:43:11	21.55	21.65	21.55	+0.80	5	1786
09:43:08	21.55	21.65	21.55	+0.80	1	1781
09:43:08	21.55	21.65	21.55	+0.80	1	1780
09:43:06	21.55	21.60	21.60	+0.85	8	1779
09:42:50	21.55	21.60	21.55	+0.80	4	1771
09:42:44	21.55	21.60	21.55	+0.80	1	1767
09:42:35	21.55	21.60	21.55	+0.80	1	1766
09:42:35	21.55	21.60	21.55	+0.80	1	1765
09:42:32	21.55	21.60	21.55	+0.80	1	1764
09:42:30	21.55	21.60	21.55	+0.80	1	1763
09:42:28	21.55	21.60	21.55	+0.80	2	1762
09:42:25	21.55	21.60	21.55	+0.80	1	1760
09:42:24	21.55	21.60	21.55	+0.80	2	1759
09:42:21	21.55	21.60	21.55	+0.80	1	1757
09:42:13	21.50	21.55	21.55	+0.80	2	1756
09:42:07	21.55	21.60	21.55	+0.80	1	1754
09:42:07	21.55	21.60	21.55	+0.80	2	1753
09:42:06	21.55	21.60	21.55	+0.80	1	1751
09:42:02	21.55	21.60	21.55	+0.80	1	1750
09:41:59	21.55	21.60	21.55	+0.80	3	1749
09:41:47	21.55	21.60	21.55	+0.80	1	1746
09:41:38	21.55	21.60	21.55	+0.80	3	1745
09:41:35	21.55	21.65	21.55	+0.80	1	1742
09:41:33	21.55	21.60	21.60	+0.85	10	1741
09:41:33	21.55	21.60	21.60	+0.85	1	1731
09:41:26	21.55	21.60	21.55	+0.80	1	1730
09:41:03	21.50	21.55	21.55	+0.80	4	1729
09:41:02	21.55	21.65	21.55	+0.80	5	1725
09:40:59	21.55	21.65	21.55	+0.80	7	1720
09:40:53	21.55	21.70	21.55	+0.80	1	1713
09:40:47	21.65	21.70	21.65	+0.90	1	1712
09:40:44	21.65	21.70	21.55	+0.80	4	1711
09:40:44	21.65	21.70	21.65	+0.90	1	1707
09:40:43	21.60	21.70	21.60	+0.85	2	1706
09:40:43	21.60	21.70	21.60	+0.85	10	1704
09:40:40	21.60	21.65	21.65	+0.90	5	1694
09:40:40	21.65	21.70	21.65	+0.90	2	1689
09:40:37	21.65	21.70	21.65	+0.90	1	1687
09:40:33	21.65	21.70	21.65	+0.90	1	1686
09:40:25	21.65	21.70	21.65	+0.90	1	1685
09:40:11	21.60	21.65	21.65	+0.90	2	1684
09:40:05	21.65	21.70	21.65	+0.90	1	1682
09:40:02	21.65	21.70	21.70	+0.95	5	1681
09:39:49	21.60	21.70	21.60	+0.85	1	1676
09:39:44	21.60	21.70	21.60	+0.85	1	1675
09:39:42	21.65	21.70	21.65	+0.90	6	1674
09:39:42	21.65	21.70	21.65	+0.90	3	1668
09:39:36	21.65	21.70	21.65	+0.90	1	1665
09:39:29	21.65	21.70	21.65	+0.90	1	1664
09:39:18	21.65	21.70	21.65	+0.90	1	1663
09:39:11	21.65	21.70	21.65	+0.90	5	1662
09:39:11	21.65	21.70	21.65	+0.90	1	1657
09:39:11	21.65	21.70	21.65	+0.90	1	1656
09:39:07	21.65	21.70	21.70	+0.95	1	1655
09:39:05	21.70	21.75	21.70	+0.95	1	1654
09:39:04	21.70	21.75	21.70	+0.95	1	1653
09:39:01	21.70	21.75	21.70	+0.95	1	1652
09:38:51	21.70	21.75	21.70	+0.95	1	1651
09:38:50	21.70	21.75	21.75	+1.00	1	1650
09:38:49	21.70	21.75	21.70	+0.95	5	1649
09:38:12	21.75	21.80	21.75	+1.00	10	1644
09:38:10	21.75	21.80	21.75	+1.00	1	1634
09:37:36	21.75	21.80	21.75	+1.00	1	1633
09:37:29	21.75	21.80	21.75	+1.00	1	1632
09:37:24	21.75	21.80	21.75	+1.00	2	1631
09:36:41	21.80	21.85	21.80	+1.05	1	1629
09:36:16	21.75	21.80	21.85	+1.10	1	1628
09:36:16	21.75	21.80	21.80	+1.05	4	1627
09:36:13	21.75	21.80	21.75	+1.00	1	1623
09:36:11	21.75	21.80	21.75	+1.00	1	1622
09:36:02	21.75	21.85	21.75	+1.00	1	1621
09:35:57	21.75	21.80	21.80	+1.05	1	1620
09:35:51	21.75	21.80	21.75	+1.00	1	1619
09:35:47	21.75	21.80	21.75	+1.00	1	1618
09:35:44	21.75	21.85	21.75	+1.00	2	1617
09:35:29	21.80	21.90	21.75	+1.00	1	1615
09:35:29	21.80	21.90	21.80	+1.05	4	1614
09:35:25	21.80	21.90	21.80	+1.05	4	1610
09:35:25	21.85	21.90	21.85	+1.10	1	1606
09:35:08	21.80	21.90	21.80	+1.05	2	1605
09:34:53	21.80	21.90	21.80	+1.05	1	1603
09:34:51	21.80	21.90	21.80	+1.05	2	1602
09:34:50	21.80	21.85	21.90	+1.15	16	1600
09:34:50	21.80	21.85	21.85	+1.10	4	1584
09:34:45	21.80	21.85	21.80	+1.05	1	1580
09:34:27	21.80	21.90	21.80	+1.05	13	1579
09:34:27	21.85	21.90	21.85	+1.10	1	1566
09:34:16	21.85	21.90	21.85	+1.10	1	1565
09:34:15	21.80	21.90	21.90	+1.15	1	1564
09:34:09	21.80	21.90	21.90	+1.15	1	1563
09:34:05	21.80	21.90	21.80	+1.05	1	1562
09:34:00	21.80	21.90	21.90	+1.15	1	1561
09:33:56	21.80	21.90	21.90	+1.15	2	1560
09:33:34	21.75	21.80	21.90	+1.15	2	1558
09:33:34	21.75	21.80	21.85	+1.10	10	1556
09:33:34	21.75	21.80	21.80	+1.05	8	1546
09:33:15	21.75	21.80	21.75	+1.00	1	1538
09:33:02	21.75	21.80	21.80	+1.05	2	1537
09:33:02	21.75	21.80	21.80	+1.05	1	1535
09:32:45	21.75	21.80	21.75	+1.00	1	1534
09:32:29	21.75	21.80	21.75	+1.00	1	1533
09:32:24	21.75	21.80	21.80	+1.05	2	1532
09:32:23	21.70	21.80	21.70	+0.95	6	1530
09:32:23	21.70	21.80	21.70	+0.95	1	1524
09:32:11	21.75	21.80	21.75	+1.00	1	1523
09:32:06	21.70	21.80	21.80	+1.05	1	1522
09:32:04	21.70	21.80	21.70	+0.95	1	1521
09:32:02	21.70	21.80	21.80	+1.05	1	1520
09:31:57	21.70	21.80	21.80	+1.05	1	1519
09:31:48	21.70	21.80	21.80	+1.05	1	1518
09:31:42	21.65	21.70	21.80	+1.05	3	1517
09:31:42	21.65	21.70	21.75	+1.00	7	1514
09:31:42	21.65	21.70	21.70	+0.95	3	1507
09:31:29	21.65	21.70	21.70	+0.95	1	1504
09:31:05	21.65	21.70	21.70	+0.95	1	1503
09:31:04	21.65	21.70	21.70	+0.95	3	1502
09:30:51	21.65	21.70	21.70	+0.95	3	1499
09:30:44	21.65	21.70	21.65	+0.90	1	1496
09:30:41	21.65	21.70	21.65	+0.90	1	1495
09:30:37	21.65	21.70	21.65	+0.90	2	1494
09:29:48	21.55	21.60	21.60	+0.85	1	1492
09:29:46	21.55	21.65	21.65	+0.90	1	1491
09:29:45	21.60	21.65	21.60	+0.85	1	1490
09:29:45	21.60	21.65	21.60	+0.85	1	1489
09:29:45	21.60	21.65	21.60	+0.85	2	1488
09:29:38	21.60	21.65	21.60	+0.85	1	1486
09:29:34	21.60	21.65	21.60	+0.85	3	1485
09:29:29	21.60	21.65	21.65	+0.90	2	1482
09:29:27	21.60	21.65	21.60	+0.85	2	1480
09:29:17	21.60	21.65	21.60	+0.85	1	1478
09:29:16	21.55	21.60	21.60	+0.85	3	1477
09:29:15	21.55	21.60	21.55	+0.80	1	1474
09:29:12	21.55	21.60	21.55	+0.80	2	1473
09:29:08	21.55	21.60	21.55	+0.80	1	1471
09:29:07	21.55	21.60	21.55	+0.80	1	1470
09:28:59	21.60	21.65	21.60	+0.85	1	1469
09:28:57	21.55	21.60	21.60	+0.85	1	1468
09:28:55	21.55	21.60	21.60	+0.85	1	1467
09:28:53	21.55	21.60	21.55	+0.80	1	1466
09:28:49	21.55	21.60	21.60	+0.85	1	1465
09:28:48	21.55	21.60	21.55	+0.80	1	1464
09:28:45	21.60	21.65	21.60	+0.85	3	1463
09:28:44	21.60	21.65	21.65	+0.90	1	1460
09:28:40	21.60	21.65	21.65	+0.90	1	1459
09:28:24	21.65	21.70	21.65	+0.90	1	1458
09:28:02	21.70	21.80	21.70	+0.95	1	1457
09:28:02	21.70	21.80	21.60	+0.85	7	1456
09:28:02	21.70	21.80	21.65	+0.90	4	1449
09:28:02	21.70	21.80	21.70	+0.95	1	1445
09:27:45	21.70	21.80	21.70	+0.95	1	1444
09:27:45	21.70	21.80	21.70	+0.95	1	1443
09:27:42	21.70	21.75	21.75	+1.00	2	1442
09:27:42	21.70	21.75	21.70	+0.95	1	1440
09:27:41	21.70	21.75	21.70	+0.95	1	1439
09:27:33	21.70	21.75	21.75	+1.00	1	1438
09:27:27	21.75	21.80	21.75	+1.00	23	1437
09:27:27	21.75	21.80	21.75	+1.00	1	1414
09:27:27	21.80	21.85	21.80	+1.05	1	1413
09:27:26	21.75	21.85	21.75	+1.00	1	1412
09:27:20	21.75	21.80	21.75	+1.00	5	1411
09:27:17	21.75	21.80	21.75	+1.00	1	1406
09:27:17	21.75	21.80	21.75	+1.00	1	1405
09:27:16	21.75	21.80	21.75	+1.00	5	1404
09:27:11	21.75	21.80	21.75	+1.00	1	1399
09:27:06	21.75	21.80	21.75	+1.00	1	1398
09:27:02	21.75	21.80	21.75	+1.00	1	1397
09:27:01	21.75	21.80	21.80	+1.05	2	1396
09:27:00	21.75	21.80	21.75	+1.00	2	1394
09:26:54	21.75	21.80	21.80	+1.05	5	1392
09:26:45	21.75	21.80	21.80	+1.05	1	1387
09:26:41	21.75	21.80	21.75	+1.00	2	1386
09:26:40	21.75	21.80	21.80	+1.05	1	1384
09:26:37	21.75	21.80	21.75	+1.00	1	1383
09:26:20	21.75	21.80	21.80	+1.05	1	1382
09:26:19	21.75	21.80	21.80	+1.05	1	1381
09:26:12	21.75	21.80	21.80	+1.05	1	1380
09:26:06	21.80	21.85	21.80	+1.05	1	1379
09:25:49	21.80	21.85	21.80	+1.05	1	1378
09:25:35	21.80	21.85	21.80	+1.05	1	1377
09:25:16	21.80	21.85	21.85	+1.10	3	1376
09:25:15	21.80	21.85	21.80	+1.05	1	1373
09:25:08	21.75	21.80	21.80	+1.05	1	1372
09:25:00	21.75	21.85	21.85	+1.10	5	1371
09:24:43	21.75	21.85	21.85	+1.10	1	1366
09:24:42	21.80	21.85	21.80	+1.05	15	1365
09:24:42	21.85	21.90	21.85	+1.10	2	1350
09:24:35	21.85	21.90	21.85	+1.10	1	1348
09:24:35	21.85	21.90	21.85	+1.10	1	1347
09:24:20	21.85	21.90	21.85	+1.10	7	1346
09:24:20	21.85	21.90	21.85	+1.10	1	1339
09:24:15	21.90	21.95	21.90	+1.15	1	1338
09:24:09	21.85	21.95	21.85	+1.10	1	1337
09:24:06	21.85	21.95	21.95	+1.20	2	1336
09:24:03	21.85	22.00	21.85	+1.10	1	1334
09:24:02	21.85	21.95	22.00	+1.25	7	1333
09:24:02	21.85	21.95	21.95	+1.20	8	1326
09:24:00	21.90	21.95	21.90	+1.15	5	1318
09:24:00	21.90	21.95	21.90	+1.15	3	1313
09:23:53	21.90	21.95	21.90	+1.15	1	1310
09:23:51	21.90	21.95	21.95	+1.20	2	1309
09:23:49	21.90	21.95	21.95	+1.20	1	1307
09:23:35	21.90	22.00	22.00	+1.25	5	1306
09:23:33	21.85	21.95	21.95	+1.20	3	1301
09:23:30	21.90	22.00	21.90	+1.15	15	1298
09:23:30	21.90	22.00	21.90	+1.15	2	1283
09:23:29	21.95	22.00	21.95	+1.20	1	1281
09:23:29	21.90	22.00	21.90	+1.15	1	1280
09:23:26	21.95	22.00	21.95	+1.20	2	1279
09:23:21	21.90	21.95	21.95	+1.20	1	1277
09:23:21	21.95	22.05	21.95	+1.20	1	1276
09:23:19	21.95	22.05	21.95	+1.20	1	1275
09:23:17	21.95	22.00	22.00	+1.25	49	1274
09:23:16	21.90	22.00	22.00	+1.25	2	1225
09:23:15	21.95	22.00	21.90	+1.15	9	1223
09:23:15	21.95	22.00	21.95	+1.20	1	1214
09:23:08	21.90	22.00	22.00	+1.25	4	1213
09:23:08	21.95	22.00	21.95	+1.20	1	1209
09:23:07	21.90	22.00	21.90	+1.15	2	1208
09:23:04	21.90	21.95	21.95	+1.20	2	1206
09:23:03	21.95	22.00	21.95	+1.20	2	1204
09:23:03	21.95	22.00	21.95	+1.20	1	1202
09:23:01	21.95	22.00	21.95	+1.20	4	1201
09:23:01	21.95	22.00	22.00	+1.25	2	1197
09:23:00	21.90	21.95	21.95	+1.20	1	1195
09:22:59	21.95	22.00	21.95	+1.20	5	1194
09:22:59	21.95	22.00	22.00	+1.25	1	1189
09:22:52	21.95	22.00	21.95	+1.20	1	1188
09:22:52	21.90	22.00	22.00	+1.25	3	1187
09:22:45	21.90	21.95	21.95	+1.20	1	1184
09:22:45	21.90	21.95	21.90	+1.15	2	1183
09:22:44	21.90	21.95	21.95	+1.20	1	1181
09:22:36	21.90	22.00	21.90	+1.15	7	1180
09:22:35	21.90	21.95	21.95	+1.20	1	1173
09:22:35	21.90	21.95	21.95	+1.20	7	1172
09:22:35	21.90	21.95	21.95	+1.20	10	1165
09:22:32	21.90	21.95	21.90	+1.15	1	1155
09:22:32	21.90	21.95	21.90	+1.15	1	1154
09:22:28	21.90	21.95	21.90	+1.15	1	1153
09:22:22	21.90	21.95	21.90	+1.15	1	1152
09:22:21	21.85	21.90	21.90	+1.15	11	1151
09:22:19	21.85	21.90	21.90	+1.15	5	1140
09:22:18	21.85	21.90	21.90	+1.15	10	1135
09:22:11	21.85	21.90	21.85	+1.10	1	1125
09:22:07	21.85	21.90	21.90	+1.15	8	1124
09:22:07	21.85	21.90	21.85	+1.10	1	1116
09:22:06	21.85	21.90	21.85	+1.10	3	1115
09:22:05	21.85	21.90	21.90	+1.15	7	1112
09:21:59	21.80	21.85	21.85	+1.10	3	1105
09:21:49	21.80	21.85	21.85	+1.10	12	1102
09:21:43	21.80	21.85	21.85	+1.10	1	1090
09:21:41	21.80	21.85	21.85	+1.10	1	1089
09:21:37	21.80	21.85	21.80	+1.05	1	1088
09:21:29	21.80	21.85	21.85	+1.10	5	1087
09:21:18	21.70	21.80	21.80	+1.05	3	1082
09:21:07	21.75	21.85	21.75	+1.00	1	1079
09:21:01	21.75	21.85	21.75	+1.00	11	1078
09:21:01	21.75	21.85	21.75	+1.00	1	1067
09:21:00	21.75	21.80	21.80	+1.05	1	1066
09:20:55	21.75	21.80	21.85	+1.10	1	1065
09:20:55	21.75	21.80	21.80	+1.05	2	1064
09:20:52	21.80	21.85	21.80	+1.05	1	1062
09:20:49	21.75	21.80	21.80	+1.05	1	1061
09:20:49	21.75	21.80	21.80	+1.05	1	1060
09:20:48	21.75	21.80	21.80	+1.05	1	1059
09:20:47	21.75	21.80	21.75	+1.00	1	1058
09:20:46	21.80	21.85	21.80	+1.05	2	1057
09:20:42	21.75	21.80	21.80	+1.05	1	1055
09:20:40	21.75	21.80	21.80	+1.05	1	1054
09:20:40	21.75	21.90	21.90	+1.15	1	1053
09:20:39	21.75	21.85	21.85	+1.10	1	1052
09:20:38	21.80	21.90	21.80	+1.05	3	1051
09:20:34	21.75	21.85	21.85	+1.10	1	1048
09:20:34	21.80	21.85	21.80	+1.05	1	1047
09:20:33	21.75	21.85	21.85	+1.10	3	1046
09:20:32	21.80	21.90	21.80	+1.05	24	1043
09:20:29	21.80	21.90	21.80	+1.05	1	1019
09:20:25	21.80	21.90	21.90	+1.15	2	1018
09:20:21	21.90	21.95	21.90	+1.15	1	1016
09:20:16	21.90	21.95	21.90	+1.15	5	1015
09:20:16	21.80	21.90	21.90	+1.15	5	1010
09:20:16	21.80	21.90	21.90	+1.15	2	1005
09:20:15	21.85	21.90	21.85	+1.10	2	1003
09:20:14	21.85	21.90	21.85	+1.10	1	1001
09:20:14	21.85	21.90	21.85	+1.10	10	1000
09:20:11	21.85	21.90	21.90	+1.15	1	990
09:20:04	21.85	21.90	21.90	+1.15	1	989
09:19:59	21.80	21.90	21.90	+1.15	12	988
09:19:59	21.80	21.85	21.85	+1.10	1	976
09:19:55	21.80	21.85	21.85	+1.10	1	975
09:19:54	21.80	21.85	21.85	+1.10	1	974
09:19:52	21.80	21.85	21.85	+1.10	1	973
09:19:43	21.70	21.75	21.90	+1.15	8	972
09:19:43	21.70	21.75	21.85	+1.10	5	964
09:19:43	21.70	21.75	21.80	+1.05	6	959
09:19:43	21.70	21.75	21.75	+1.00	1	953
09:19:39	21.65	21.70	21.70	+0.95	2	952
09:19:39	21.70	21.80	21.70	+0.95	8	950
09:19:39	21.70	21.80	21.80	+1.05	1	942
09:19:37	21.70	21.75	21.80	+1.05	29	941
09:19:37	21.70	21.75	21.75	+1.00	1	912
09:19:31	21.65	21.80	21.80	+1.05	2	911
09:19:29	21.65	21.80	21.80	+1.05	3	909
09:19:28	21.65	21.80	21.65	+0.90	1	906
09:19:25	21.65	21.75	21.75	+1.00	1	905
09:19:20	21.60	21.75	21.75	+1.00	2	904
09:19:14	21.60	21.70	21.70	+0.95	1	902
09:19:13	21.60	21.70	21.70	+0.95	1	901
09:19:07	21.65	21.70	21.65	+0.90	2	900
09:19:04	21.70	21.75	21.70	+0.95	1	898
09:19:03	21.60	21.75	21.60	+0.85	1	897
09:19:03	21.60	21.70	21.70	+0.95	2	896
09:19:01	21.60	21.70	21.70	+0.95	1	894
09:18:56	21.65	21.70	21.65	+0.90	1	893
09:18:56	21.65	21.70	21.65	+0.90	1	892
09:18:51	21.70	21.75	21.70	+0.95	2	891
09:18:51	21.70	21.75	21.70	+0.95	2	889
09:18:47	21.70	21.75	21.70	+0.95	8	887
09:18:47	21.70	21.75	21.70	+0.95	1	879
09:18:46	21.60	21.70	21.70	+0.95	1	878
09:18:41	21.65	21.70	21.65	+0.90	4	877
09:18:33	21.60	21.70	21.70	+0.95	1	873
09:18:27	21.55	21.70	21.70	+0.95	1	872
09:18:24	21.55	21.65	21.65	+0.90	2	871
09:18:22	21.60	21.65	21.60	+0.85	1	869
09:18:22	21.65	21.80	21.65	+0.90	2	868
09:18:22	21.70	21.80	21.70	+0.95	1	866
09:18:21	21.65	21.80	21.65	+0.90	1	865
09:18:19	21.70	21.80	21.70	+0.95	10	864
09:18:19	21.65	21.70	21.70	+0.95	5	854
09:18:18	21.65	21.70	21.70	+0.95	10	849
09:18:15	21.60	21.70	21.70	+0.95	13	839
09:18:08	21.50	21.65	21.65	+0.90	10	826
09:18:08	21.50	21.65	21.50	+0.75	4	816
09:18:05	21.45	21.60	21.60	+0.85	55	812
09:18:05	21.55	21.60	21.55	+0.80	4	757
09:18:05	21.45	21.50	21.55	+0.80	5	753
09:18:05	21.45	21.50	21.50	+0.75	1	748
09:17:51	21.45	21.50	21.50	+0.75	1	747
09:17:50	21.45	21.55	21.55	+0.80	1	746
09:17:37	21.40	21.50	21.50	+0.75	3	745
09:17:37	21.40	21.50	21.50	+0.75	9	742
09:17:33	21.40	21.45	21.45	+0.70	15	733
09:17:26	21.30	21.40	21.40	+0.65	2	718
09:17:18	21.30	21.40	21.40	+0.65	1	716
09:17:07	21.30	21.40	21.30	+0.55	1	715
09:17:06	21.30	21.35	21.35	+0.60	1	714
09:17:05	21.25	21.35	21.25	+0.50	1	713
09:16:52	21.25	21.35	21.25	+0.50	3	712
09:16:37	21.20	21.25	21.25	+0.50	1	709
09:16:35	21.25	21.40	21.25	+0.50	2	708
09:16:35	21.25	21.40	21.25	+0.50	8	706
09:16:24	21.25	21.30	21.30	+0.55	2	698
09:16:12	21.25	21.35	21.25	+0.50	4	696
09:16:05	21.30	21.35	21.30	+0.55	10	692
09:16:03	21.35	21.40	21.35	+0.60	13	682
09:16:03	21.35	21.40	21.35	+0.60	9	669
09:15:52	21.40	21.45	21.40	+0.65	2	660
09:15:48	21.40	21.45	21.40	+0.65	15	658
09:15:48	21.40	21.45	21.40	+0.65	1	643
09:15:23	21.40	21.50	21.40	+0.65	1	642
09:15:09	21.40	21.50	21.40	+0.65	1	641
09:15:08	21.45	21.55	21.40	+0.65	1	640
09:15:08	21.45	21.55	21.45	+0.70	4	639
09:15:04	21.45	21.55	21.45	+0.70	1	635
09:14:52	21.45	21.55	21.55	+0.80	1	634
09:14:44	21.40	21.55	21.55	+0.80	1	633
09:14:37	21.35	21.40	21.55	+0.80	1	632
09:14:37	21.35	21.40	21.50	+0.75	5	631
09:14:37	21.35	21.40	21.40	+0.65	4	626
09:14:22	21.35	21.50	21.35	+0.60	20	622
09:14:13	21.40	21.50	21.40	+0.65	1	602
09:14:05	21.40	21.50	21.35	+0.60	2	601
09:14:05	21.40	21.50	21.40	+0.65	8	599
09:14:03	21.40	21.45	21.50	+0.75	8	591
09:14:03	21.40	21.45	21.45	+0.70	2	583
09:14:02	21.40	21.45	21.40	+0.65	11	581
09:13:55	21.40	21.45	21.40	+0.65	1	570
09:13:42	21.40	21.50	21.50	+0.75	1	569
09:13:42	21.40	21.50	21.50	+0.75	1	568
09:13:41	21.45	21.50	21.45	+0.70	1	567
09:13:41	21.45	21.50	21.45	+0.70	9	566
09:13:41	21.45	21.50	21.45	+0.70	1	557
09:13:34	21.45	21.50	21.45	+0.70	3	556
09:13:22	21.40	21.50	21.50	+0.75	1	553
09:13:20	21.45	21.50	21.45	+0.70	1	552
09:13:19	21.45	21.50	21.45	+0.70	10	551
09:13:14	21.50	21.60	21.50	+0.75	1	541
09:13:06	21.50	21.60	21.50	+0.75	10	540
09:13:06	21.50	21.60	21.50	+0.75	5	530
09:13:05	21.55	21.60	21.55	+0.80	1	525
09:13:03	21.50	21.60	21.60	+0.85	1	524
09:13:03	21.50	21.60	21.60	+0.85	3	523
09:13:02	21.50	21.60	21.60	+0.85	1	520
09:12:59	21.50	21.60	21.60	+0.85	1	519
09:12:57	21.50	21.60	21.60	+0.85	1	518
09:12:53	21.50	21.60	21.60	+0.85	2	517
09:12:47	21.50	21.60	21.50	+0.75	1	515
09:12:41	21.45	21.50	21.50	+0.75	5	514
09:12:39	21.45	21.50	21.50	+0.75	5	509
09:12:37	21.45	21.50	21.50	+0.75	6	504
09:12:34	21.45	21.50	21.50	+0.75	5	498
09:12:27	21.45	21.50	21.50	+0.75	1	493
09:12:18	21.45	21.50	21.45	+0.70	1	492
09:12:17	21.40	21.50	21.50	+0.75	1	491
09:12:14	21.45	21.50	21.45	+0.70	3	490
09:12:14	21.40	21.45	21.45	+0.70	1	487
09:12:14	21.40	21.45	21.45	+0.70	1	486
09:12:09	21.45	21.50	21.45	+0.70	1	485
09:12:05	21.40	21.45	21.45	+0.70	4	484
09:12:03	21.40	21.45	21.40	+0.65	1	480
09:12:03	21.40	21.45	21.45	+0.70	2	479
09:11:59	21.40	21.45	21.40	+0.65	1	477
09:11:53	21.40	21.45	21.45	+0.70	2	476
09:11:50	21.40	21.45	21.45	+0.70	2	474
09:11:47	21.35	21.40	21.40	+0.65	1	472
09:11:43	21.35	21.40	21.35	+0.60	1	471
09:11:34	21.35	21.45	21.45	+0.70	1	470
09:11:19	21.30	21.45	21.30	+0.55	1	469
09:11:16	21.25	21.40	21.40	+0.65	7	468
09:11:14	21.25	21.30	21.30	+0.55	1	461
09:11:11	21.25	21.30	21.30	+0.55	1	460
09:11:08	21.25	21.30	21.30	+0.55	1	459
09:11:06	21.25	21.30	21.30	+0.55	1	458
09:11:04	21.25	21.30	21.30	+0.55	1	457
09:10:56	21.25	21.30	21.30	+0.55	1	456
09:10:50	21.20	21.30	21.20	+0.45	1	455
09:10:49	21.20	21.25	21.25	+0.50	4	454
09:10:45	21.15	21.20	21.20	+0.45	2	450
09:10:45	21.15	21.20	21.20	+0.45	1	448
09:10:37	21.15	21.20	21.20	+0.45	1	447
09:10:33	21.20	21.25	21.20	+0.45	1	446
09:10:33	21.20	21.25	21.20	+0.45	4	445
09:10:26	21.20	21.25	21.20	+0.45	1	441
09:10:17	21.20	21.25	21.20	+0.45	1	440
09:10:10	21.05	21.20	21.20	+0.45	10	439
09:10:10	21.05	21.20	21.20	+0.45	8	429
09:10:09	21.00	21.15	21.15	+0.40	8	421
09:10:09	21.00	21.05	21.05	+0.30	1	413
09:10:06	21.00	21.10	21.10	+0.35	33	412
09:10:06	21.00	21.05	21.05	+0.30	5	379
09:10:04	21.00	21.05	21.00	+0.25	1	374
09:09:59	21.00	21.05	21.00	+0.25	1	373
09:09:55	21.00	21.05	21.10	+0.35	2	372
09:09:55	21.00	21.05	21.05	+0.30	2	370
09:09:49	21.00	21.05	21.00	+0.25	1	368
09:09:49	21.00	21.05	21.05	+0.30	2	367
09:09:45	21.05	21.10	21.05	+0.30	1	365
09:09:43	21.05	21.10	21.05	+0.30	1	364
09:09:39	21.05	21.10	21.05	+0.30	1	363
09:09:37	21.00	21.05	21.05	+0.30	4	362
09:09:20	21.00	21.05	21.05	+0.30	1	358
09:09:20	21.00	21.05	21.00	+0.25	4	357
09:09:18	21.00	21.05	21.00	+0.25	1	353
09:09:14	21.05	21.10	21.05	+0.30	4	352
09:09:11	21.05	21.10	21.05	+0.30	1	348
09:09:09	21.05	21.10	21.05	+0.30	1	347
09:09:05	21.10	21.15	21.10	+0.35	3	346
09:08:52	21.10	21.15	21.10	+0.35	3	343
09:08:52	21.10	21.15	21.10	+0.35	5	340
09:08:50	21.10	21.15	21.10	+0.35	2	335
09:08:45	21.10	21.15	21.10	+0.35	1	333
09:08:35	21.10	21.15	21.10	+0.35	1	332
09:08:30	21.15	21.20	21.15	+0.40	1	331
09:08:12	21.15	21.20	21.15	+0.40	6	330
09:08:12	21.15	21.20	21.15	+0.40	1	324
09:08:12	21.15	21.20	21.15	+0.40	1	323
09:08:10	21.15	21.20	21.20	+0.45	1	322
09:08:04	21.15	21.20	21.15	+0.40	1	321
09:08:02	21.20	21.25	21.20	+0.45	1	320
09:08:01	21.15	21.25	21.15	+0.40	2	319
09:08:00	21.20	21.25	21.20	+0.45	1	317
09:07:52	21.20	21.25	21.20	+0.45	3	316
09:07:52	21.20	21.25	21.20	+0.45	1	313
09:07:50	21.15	21.20	21.20	+0.45	6	312
09:07:43	21.10	21.15	21.15	+0.40	3	306
09:07:42	21.10	21.20	21.20	+0.45	1	303
09:07:40	21.10	21.15	21.15	+0.40	1	302
09:07:40	21.10	21.15	21.15	+0.40	5	301
09:07:40	21.10	21.15	21.15	+0.40	1	296
09:07:39	21.10	21.15	21.15	+0.40	10	295
09:07:38	21.10	21.15	21.15	+0.40	1	285
09:07:34	21.05	21.15	21.15	+0.40	1	284
09:07:30	21.05	21.15	21.15	+0.40	1	283
09:07:28	21.10	21.15	21.10	+0.35	8	282
09:07:27	21.10	21.20	21.10	+0.35	2	274
09:07:26	21.15	21.20	21.15	+0.40	1	272
09:07:24	21.20	21.25	21.20	+0.45	1	271
09:07:23	21.20	21.25	21.25	+0.50	1	270
09:07:14	21.20	21.25	21.20	+0.45	1	269
09:07:12	21.05	21.20	21.20	+0.45	1	268
09:07:10	21.10	21.25	21.10	+0.35	1	267
09:07:06	21.25	21.30	21.25	+0.50	2	266
09:07:06	21.05	21.20	21.25	+0.50	4	264
09:07:06	21.05	21.20	21.20	+0.45	4	260
09:07:04	21.10	21.20	21.10	+0.35	1	256
09:07:01	21.05	21.25	21.05	+0.30	1	255
09:07:01	21.15	21.25	21.15	+0.40	1	254
09:07:01	21.15	21.25	21.15	+0.40	1	253
09:07:01	21.15	21.25	21.15	+0.40	2	252
09:06:59	21.15	21.25	21.25	+0.50	1	250
09:06:59	21.15	21.25	21.15	+0.40	1	249
09:06:57	21.10	21.25	21.10	+0.35	1	248
09:06:55	21.10	21.25	21.25	+0.50	5	247
09:06:55	21.05	21.10	21.10	+0.35	1	242
09:06:55	21.10	21.30	21.10	+0.35	5	241
09:06:54	21.10	21.30	21.30	+0.55	1	236
09:06:53	21.10	21.30	21.30	+0.55	1	235
09:06:53	21.10	21.30	21.10	+0.35	1	234
09:06:52	21.10	21.30	21.30	+0.55	1	233
09:06:48	21.05	21.30	21.30	+0.55	1	232
09:06:47	21.05	21.30	21.30	+0.55	1	231
09:06:47	21.05	21.30	21.30	+0.55	3	230
09:06:44	21.05	21.35	21.35	+0.60	1	227
09:06:43	21.15	21.40	21.10	+0.35	4	226
09:06:43	21.15	21.40	21.15	+0.40	2	222
09:06:43	21.15	21.45	21.15	+0.40	1	220
09:06:43	21.25	21.45	21.25	+0.50	5	219
09:06:41	21.30	21.45	21.30	+0.55	1	214
09:06:38	21.30	21.45	21.30	+0.55	2	213
09:06:38	21.30	21.45	21.30	+0.55	1	211
09:06:36	21.30	21.50	21.30	+0.55	7	210
09:06:36	21.35	21.50	21.35	+0.60	3	203
09:06:36	22.80	--	21.50	+0.75	33	200
09:04:36	21.05	21.25	21.30	+0.55	1	167
09:04:36	21.05	21.25	21.25	+0.50	3	166
09:04:36	21.05	21.15	21.20	+0.45	7	163
09:04:36	21.05	21.15	21.15	+0.40	3	156
09:04:22	21.00	21.15	21.15	+0.40	2	153
09:04:22	21.00	21.10	21.10	+0.35	1	151
09:04:15	21.00	21.15	21.00	+0.25	1	150
09:04:10	21.00	21.15	21.00	+0.25	1	149
09:04:10	21.05	21.15	21.05	+0.30	2	148
09:04:10	21.05	21.10	21.10	+0.35	1	146
09:04:05	21.00	21.15	21.00	+0.25	5	145
09:04:04	21.00	21.10	21.10	+0.35	3	140
09:04:03	21.00	21.15	21.00	+0.25	1	137
09:03:44	21.00	21.15	21.15	+0.40	2	136
09:03:44	21.00	21.15	21.00	+0.25	1	134
09:03:40	21.00	21.20	21.00	+0.25	1	133
09:03:40	21.00	21.15	21.15	+0.40	4	132
09:03:40	21.00	21.15	21.15	+0.40	3	128
09:03:35	20.95	21.10	21.10	+0.35	1	125
09:03:34	20.90	21.05	21.10	+0.35	5	124
09:03:34	20.90	21.05	21.05	+0.30	1	119
09:03:29	20.90	20.95	20.95	+0.20	1	118
09:03:29	20.95	21.10	20.95	+0.20	1	117
09:03:28	20.95	21.05	21.05	+0.30	1	116
09:03:17	20.85	21.00	21.00	+0.25	6	115
09:03:17	20.85	21.00	21.00	+0.25	1	109
09:03:05	20.90	21.10	20.90	+0.15	1	108
09:03:05	20.90	21.05	21.05	+0.30	1	107
09:03:05	20.90	21.05	21.05	+0.30	2	106
09:02:59	20.85	21.00	21.00	+0.25	3	104
09:02:59	20.85	21.05	20.85	+0.10	3	101
09:02:56	20.80	21.00	21.00	+0.25	4	98
09:02:56	20.80	21.00	21.00	+0.25	13	94
09:02:56	20.80	21.00	20.80	+0.05	1	81
09:02:56	20.80	20.95	20.95	+0.20	1	80
09:02:56	20.80	20.95	20.95	+0.20	3	79
09:02:45	20.80	21.00	20.80	+0.05	5	76
09:02:41	20.80	21.00	20.80	+0.05	1	71
09:02:29	20.80	21.00	20.80	+0.05	1	70
09:02:12	20.80	21.00	20.80	+0.05	3	69
09:01:50	20.75	21.00	20.75	0	5	66
09:01:47	20.75	21.00	20.75	0	1	61
09:01:40	20.70	21.00	20.70	-0.05	1	60
09:01:40	20.70	20.90	20.90	+0.15	4	59
09:01:40	20.70	20.85	20.85	+0.10	1	55
09:01:25	20.70	20.85	20.70	-0.05	1	54
09:01:23	20.70	20.90	20.70	-0.05	5	53
09:01:17	20.65	20.90	20.65	-0.10	4	48
09:00:58	20.65	20.90	20.65	-0.10	1	44
09:00:57	20.65	20.90	20.65	-0.10	1	43
09:00:31	20.65	20.90	20.65	-0.10	1	42
09:00:28	20.65	20.90	20.65	-0.10	2	41
09:00:24	20.65	20.75	20.75	0	7	39
09:00:11	20.60	20.75	20.60	-0.15	1	32
09:00:05	20.60	20.75	20.60	-0.15	1	31
09:00:05	20.60	20.75	20.60	-0.15	1	30
09:00:05	20.60	20.75	20.60	-0.15	1	29
09:00:02	--	--	20.65	-0.10	28	28

　

其他人也逛...

PChome 購物儲值3, 000元

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

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)

MyCard 5000點虛擬點數卡

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

全家1000元虛擬禮物卡

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值10, 000元

MyCard 1000點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

郭智輝談電力需求經部：已盤點...

南山人壽斥資逾23億購入台南新...

我的自選股

即時重大訊息

‧中華電信ADR18日上漲0.16美元漲...
‧【美股盤後】多收低☆
‧友達ADR18日上漲0.0394美元漲幅...

加密貨幣

比特幣BTC	62148.72	872.03	1.42%
以太幣ETH	2998.99	14.26	0.48%
瑞波幣XRP	0.487529	-0.01	-1.48%
比特幣現金BCH	462.97	-0.64	-0.14%
萊特幣LTC	78.81	-1.36	-1.69%
卡達幣ADA	0.441375	0.00	-0.66%
波場幣TRX	0.107034	0.00	-2.46%
恆星幣XLM	0.108419	0.00	0.81%

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。