最新台股週報》外資狂賣逃殺　轉進傳產金融熱門【台股盤中】跌逾800點　台積電聯電承壓記憶體走弱

更新報價

嘉聯益 (6153) 電子零組件業上市

18.85 ▼-0.40 -2.08% 1.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	8,865	18.85	7	18.90	38	18.50	19.20	18.20	19.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:31:16	18.85	18.90	18.90	-0.35	1	8866
12:30:56	18.85	18.90	18.85	-0.40	1	8865
12:30:35	18.85	18.90	18.85	-0.40	1	8864
12:30:27	18.85	18.90	18.85	-0.40	2	8863
12:30:02	18.85	18.90	18.85	-0.40	1	8861
12:30:00	18.80	18.85	18.85	-0.40	15	8860
12:29:49	18.80	18.85	18.85	-0.40	2	8845
12:29:33	18.80	18.85	18.85	-0.40	10	8843
12:27:53	18.80	18.85	18.85	-0.40	9	8833
12:27:51	18.80	18.85	18.85	-0.40	1	8824
12:27:50	18.80	18.85	18.85	-0.40	1	8823
12:27:42	18.80	18.85	18.80	-0.45	9	8822
12:27:33	18.80	18.85	18.80	-0.45	1	8813
12:27:31	18.80	18.85	18.80	-0.45	1	8812
12:27:19	18.80	18.85	18.80	-0.45	1	8811
12:26:50	18.80	18.85	18.80	-0.45	1	8810
12:26:47	18.80	18.85	18.85	-0.40	1	8809
12:26:19	18.80	18.85	18.85	-0.40	5	8808
12:25:25	18.80	18.85	18.85	-0.40	1	8803
12:25:24	18.80	18.85	18.85	-0.40	1	8802
12:25:01	18.80	18.85	18.85	-0.40	5	8801
12:24:36	18.80	18.85	18.85	-0.40	5	8796
12:24:36	18.80	18.85	18.85	-0.40	2	8791
12:24:29	18.80	18.85	18.80	-0.45	1	8789
12:23:27	18.80	18.85	18.85	-0.40	1	8788
12:23:22	18.80	18.85	18.85	-0.40	1	8787
12:22:37	18.80	18.85	18.85	-0.40	2	8786
12:22:36	18.80	18.85	18.85	-0.40	1	8784
12:22:33	18.80	18.85	18.85	-0.40	3	8783
12:22:13	18.80	18.85	18.85	-0.40	1	8780
12:21:27	18.80	18.85	18.80	-0.45	1	8779
12:20:54	18.80	18.85	18.80	-0.45	3	8778
12:20:46	18.75	18.80	18.80	-0.45	2	8775
12:20:46	18.75	18.80	18.80	-0.45	2	8773
12:20:46	18.80	18.85	18.80	-0.45	1	8771
12:20:20	18.80	18.85	18.80	-0.45	1	8770
12:20:18	18.75	18.80	18.80	-0.45	42	8769
12:19:07	18.75	18.80	18.75	-0.50	1	8727
12:18:58	18.75	18.80	18.75	-0.50	11	8726
12:18:26	18.75	18.80	18.80	-0.45	1	8715
12:18:04	18.75	18.80	18.80	-0.45	1	8714
12:17:37	18.75	18.80	18.80	-0.45	1	8713
12:17:19	18.75	18.80	18.80	-0.45	1	8712
12:16:57	18.75	18.85	18.85	-0.40	1	8711
12:16:56	18.75	18.80	18.80	-0.45	1	8710
12:16:47	18.80	18.85	18.80	-0.45	5	8709
12:16:24	18.75	18.80	18.80	-0.45	2	8704
12:16:13	18.75	18.80	18.80	-0.45	7	8702
12:15:43	18.75	18.80	18.80	-0.45	1	8695
12:15:43	18.80	18.85	18.80	-0.45	1	8694
12:15:32	18.75	18.85	18.75	-0.50	1	8693
12:15:20	18.75	18.80	18.80	-0.45	5	8692
12:15:20	18.75	18.80	18.80	-0.45	5	8687
12:14:53	18.75	18.80	18.80	-0.45	1	8682
12:14:06	18.75	18.85	18.85	-0.40	3	8681
12:14:01	18.80	18.85	18.80	-0.45	15	8678
12:13:43	18.80	18.85	18.85	-0.40	2	8663
12:13:33	18.80	18.85	18.85	-0.40	2	8661
12:13:11	18.80	18.85	18.85	-0.40	3	8659
12:12:55	18.80	18.85	18.85	-0.40	2	8656
12:12:55	18.80	18.85	18.80	-0.45	5	8654
12:12:25	18.80	18.85	18.80	-0.45	1	8649
12:11:51	18.80	18.85	18.80	-0.45	1	8648
12:11:50	18.80	18.85	18.80	-0.45	10	8647
12:10:24	18.75	18.80	18.80	-0.45	6	8637
12:10:23	18.75	18.80	18.80	-0.45	10	8631
12:10:23	18.75	18.80	18.80	-0.45	2	8621
12:10:22	18.75	18.80	18.80	-0.45	10	8619
12:09:31	18.75	18.80	18.80	-0.45	3	8609
12:09:23	18.75	18.80	18.80	-0.45	1	8606
12:08:07	18.75	18.80	18.80	-0.45	2	8605
12:07:44	18.75	18.80	18.75	-0.50	1	8603
12:07:31	18.75	18.80	18.75	-0.50	10	8602
12:07:15	18.75	18.80	18.75	-0.50	2	8592
12:07:12	18.75	18.80	18.75	-0.50	3	8590
12:06:03	18.70	18.75	18.75	-0.50	5	8587
12:05:34	18.70	18.75	18.75	-0.50	1	8582
12:04:53	18.70	18.75	18.75	-0.50	1	8581
12:04:23	18.70	18.75	18.70	-0.55	1	8580
12:04:01	18.70	18.75	18.70	-0.55	2	8579
12:04:01	18.70	18.75	18.70	-0.55	1	8577
12:03:56	18.70	18.75	18.70	-0.55	1	8576
12:03:55	18.70	18.75	18.70	-0.55	1	8575
12:03:41	18.70	18.75	18.70	-0.55	2	8574
12:03:31	18.70	18.75	18.70	-0.55	1	8572
12:03:08	18.70	18.75	18.70	-0.55	10	8571
12:02:54	18.70	18.75	18.75	-0.50	1	8561
12:02:47	18.70	18.75	18.70	-0.55	1	8560
12:02:47	18.70	18.75	18.70	-0.55	1	8559
12:02:23	18.70	18.75	18.70	-0.55	1	8558
12:02:18	18.65	18.70	18.70	-0.55	1	8557
12:02:07	18.65	18.75	18.65	-0.60	1	8556
12:02:05	18.65	18.70	18.70	-0.55	19	8555
12:02:05	18.65	18.70	18.70	-0.55	5	8536
12:02:04	18.65	18.70	18.65	-0.60	2	8531
12:01:32	18.65	18.70	18.65	-0.60	1	8529
12:01:18	18.65	18.70	18.65	-0.60	1	8528
12:00:57	18.65	18.70	18.65	-0.60	3	8527
12:00:02	18.65	18.70	18.70	-0.55	5	8524
11:59:49	18.65	18.70	18.70	-0.55	6	8519
11:58:22	18.65	18.70	18.70	-0.55	5	8513
11:58:13	18.70	18.75	18.70	-0.55	6	8508
11:58:08	18.70	18.75	18.70	-0.55	1	8502
11:58:08	18.70	18.75	18.70	-0.55	7	8501
11:58:04	18.70	18.75	18.70	-0.55	5	8494
11:58:04	18.70	18.75	18.70	-0.55	2	8489
11:57:56	18.70	18.75	18.70	-0.55	1	8487
11:57:51	18.70	18.75	18.70	-0.55	7	8486
11:57:26	18.70	18.75	18.70	-0.55	2	8479
11:57:14	18.70	18.75	18.70	-0.55	1	8477
11:57:12	18.70	18.75	18.70	-0.55	1	8476
11:57:12	18.70	18.75	18.70	-0.55	24	8475
11:57:12	18.70	18.75	18.70	-0.55	11	8451
11:56:56	18.70	18.75	18.70	-0.55	2	8440
11:56:56	18.70	18.75	18.70	-0.55	1	8438
11:56:56	18.70	18.75	18.70	-0.55	8	8437
11:55:55	18.70	18.75	18.75	-0.50	1	8429
11:55:48	18.70	18.75	18.75	-0.50	1	8428
11:55:23	18.70	18.75	18.75	-0.50	1	8427
11:55:22	18.70	18.75	18.75	-0.50	1	8426
11:55:19	18.70	18.75	18.75	-0.50	2	8425
11:55:02	18.70	18.75	18.75	-0.50	2	8423
11:55:00	18.70	18.75	18.75	-0.50	5	8421
11:54:52	18.70	18.75	18.70	-0.55	1	8416
11:54:34	18.70	18.75	18.75	-0.50	1	8415
11:53:16	18.70	18.75	18.75	-0.50	1	8414
11:52:38	18.75	18.80	18.75	-0.50	20	8413
11:51:53	18.75	18.80	18.75	-0.50	2	8393
11:51:38	18.75	18.80	18.75	-0.50	1	8391
11:50:01	18.80	18.85	18.80	-0.45	3	8390
11:49:55	18.80	18.85	18.80	-0.45	1	8387
11:49:41	18.80	18.85	18.80	-0.45	2	8386
11:48:58	18.80	18.85	18.80	-0.45	3	8384
11:48:39	18.80	18.85	18.80	-0.45	8	8381
11:48:31	18.80	18.85	18.80	-0.45	1	8373
11:48:30	18.80	18.85	18.85	-0.40	2	8372
11:48:29	18.80	18.85	18.85	-0.40	10	8370
11:48:26	18.80	18.85	18.80	-0.45	3	8360
11:48:07	18.80	18.85	18.80	-0.45	13	8357
11:47:30	18.80	18.85	18.85	-0.40	5	8344
11:46:59	18.80	18.85	18.85	-0.40	2	8339
11:46:52	18.80	18.85	18.80	-0.45	5	8337
11:46:29	18.80	18.85	18.85	-0.40	1	8332
11:46:29	18.75	18.80	18.80	-0.45	38	8331
11:46:29	18.75	18.80	18.80	-0.45	20	8293
11:45:40	18.75	18.80	18.80	-0.45	1	8273
11:45:24	18.75	18.80	18.80	-0.45	1	8272
11:44:59	18.75	18.80	18.80	-0.45	2	8271
11:44:48	18.75	18.80	18.75	-0.50	1	8269
11:44:43	18.75	18.80	18.75	-0.50	1	8268
11:44:33	18.75	18.80	18.75	-0.50	1	8267
11:44:10	18.75	18.80	18.75	-0.50	2	8266
11:44:01	18.75	18.80	18.75	-0.50	1	8264
11:43:01	18.75	18.80	18.75	-0.50	2	8263
11:42:47	18.75	18.80	18.75	-0.50	1	8261
11:42:45	18.75	18.80	18.75	-0.50	3	8260
11:42:28	18.75	18.80	18.75	-0.50	1	8257
11:41:53	18.75	18.80	18.75	-0.50	2	8256
11:41:22	18.75	18.80	18.80	-0.45	1	8254
11:40:34	18.75	18.80	18.80	-0.45	1	8253
11:40:23	18.75	18.80	18.80	-0.45	1	8252
11:39:36	18.75	18.80	18.80	-0.45	1	8251
11:39:35	18.75	18.80	18.75	-0.50	2	8250
11:38:57	18.75	18.80	18.75	-0.50	1	8248
11:38:28	18.75	18.80	18.75	-0.50	3	8247
11:37:57	18.75	18.80	18.75	-0.50	1	8244
11:37:56	18.75	18.80	18.80	-0.45	2	8243
11:35:51	18.75	18.80	18.80	-0.45	1	8241
11:35:17	18.75	18.80	18.80	-0.45	1	8240
11:35:13	18.75	18.80	18.80	-0.45	1	8239
11:34:08	18.75	18.80	18.80	-0.45	2	8238
11:32:31	18.75	18.80	18.80	-0.45	1	8236
11:32:00	18.75	18.85	18.75	-0.50	1	8235
11:31:44	18.75	18.80	18.80	-0.45	1	8234
11:31:37	18.75	18.80	18.80	-0.45	3	8233
11:31:04	18.75	18.80	18.80	-0.45	5	8230
11:30:43	18.75	18.80	18.80	-0.45	1	8225
11:29:51	18.75	18.80	18.75	-0.50	2	8224
11:29:12	18.75	18.80	18.80	-0.45	2	8222
11:29:09	18.75	18.80	18.80	-0.45	10	8220
11:29:04	18.75	18.80	18.80	-0.45	5	8210
11:28:52	18.75	18.80	18.80	-0.45	2	8205
11:28:18	18.75	18.80	18.80	-0.45	20	8203
11:26:38	18.75	18.80	18.80	-0.45	1	8183
11:26:26	18.75	18.80	18.80	-0.45	10	8182
11:26:13	18.75	18.80	18.80	-0.45	1	8172
11:26:11	18.75	18.80	18.80	-0.45	4	8171
11:25:09	18.75	18.80	18.80	-0.45	1	8167
11:25:07	18.75	18.80	18.75	-0.50	2	8166
11:25:07	18.75	18.80	18.75	-0.50	17	8164
11:24:29	18.75	18.80	18.80	-0.45	1	8147
11:24:28	18.75	18.80	18.80	-0.45	3	8146
11:24:28	18.75	18.80	18.75	-0.50	11	8143
11:24:02	18.75	18.80	18.80	-0.45	3	8132
11:23:32	18.75	18.80	18.80	-0.45	2	8129
11:22:41	18.75	18.80	18.80	-0.45	1	8127
11:22:37	18.75	18.80	18.75	-0.50	1	8126
11:22:12	18.75	18.80	18.80	-0.45	1	8125
11:22:00	18.75	18.80	18.75	-0.50	2	8124
11:22:00	18.75	18.80	18.80	-0.45	3	8122
11:22:00	18.75	18.80	18.80	-0.45	2	8119
11:22:00	18.75	18.80	18.80	-0.45	3	8117
11:22:00	18.75	18.80	18.80	-0.45	10	8114
11:22:00	18.75	18.80	18.80	-0.45	18	8104
11:21:55	18.75	18.80	18.75	-0.50	5	8086
11:21:40	18.75	18.80	18.75	-0.50	1	8081
11:21:05	18.70	18.75	18.75	-0.50	43	8080
11:19:08	18.70	18.75	18.70	-0.55	1	8037
11:19:01	18.70	18.75	18.70	-0.55	1	8036
11:18:47	18.70	18.75	18.75	-0.50	3	8035
11:17:36	18.75	18.80	18.75	-0.50	29	8032
11:17:34	18.75	18.80	18.75	-0.50	2	8003
11:17:33	18.75	18.80	18.75	-0.50	3	8001
11:17:27	18.75	18.80	18.75	-0.50	10	7998
11:17:20	18.75	18.80	18.75	-0.50	1	7988
11:17:04	18.75	18.80	18.80	-0.45	1	7987
11:16:21	18.75	18.80	18.80	-0.45	1	7986
11:15:21	18.75	18.80	18.75	-0.50	2	7985
11:14:36	18.75	18.80	18.75	-0.50	2	7983
11:14:28	18.75	18.80	18.75	-0.50	3	7981
11:14:10	18.75	18.80	18.75	-0.50	1	7978
11:13:12	18.75	18.80	18.80	-0.45	2	7977
11:13:12	18.70	18.75	18.75	-0.50	2	7975
11:13:12	18.70	18.75	18.75	-0.50	35	7973
11:12:48	18.70	18.75	18.70	-0.55	2	7938
11:12:36	18.70	18.75	18.70	-0.55	5	7936
11:12:34	18.70	18.75	18.70	-0.55	7	7931
11:12:32	18.70	18.75	18.70	-0.55	2	7924
11:12:00	18.70	18.75	18.70	-0.55	2	7922
11:11:58	18.70	18.75	18.70	-0.55	4	7920
11:11:45	18.65	18.70	18.70	-0.55	2	7916
11:11:42	18.65	18.70	18.70	-0.55	9	7914
11:11:42	18.65	18.70	18.70	-0.55	5	7905
11:11:42	18.65	18.70	18.70	-0.55	1	7900
11:11:12	18.65	18.75	18.75	-0.50	1	7899
11:11:09	18.70	18.75	18.70	-0.55	1	7898
11:11:09	18.70	18.75	18.70	-0.55	15	7897
11:11:05	18.70	18.75	18.70	-0.55	1	7882
11:11:05	18.70	18.75	18.70	-0.55	2	7881
11:10:42	18.70	18.75	18.70	-0.55	1	7879
11:10:21	18.70	18.75	18.70	-0.55	1	7878
11:10:15	18.70	18.75	18.70	-0.55	1	7877
11:10:11	18.70	18.75	18.75	-0.50	1	7876
11:09:39	18.70	18.75	18.70	-0.55	2	7875
11:09:28	18.70	18.75	18.75	-0.50	1	7873
11:09:15	18.70	18.75	18.75	-0.50	1	7872
11:08:40	18.70	18.75	18.75	-0.50	1	7871
11:08:36	18.70	18.75	18.70	-0.55	1	7870
11:08:14	18.70	18.75	18.70	-0.55	1	7869
11:08:11	18.70	18.75	18.75	-0.50	1	7868
11:07:33	18.75	18.80	18.75	-0.50	6	7867
11:07:31	18.75	18.80	18.75	-0.50	1	7861
11:07:05	18.75	18.80	18.75	-0.50	1	7860
11:07:00	18.70	18.80	18.70	-0.55	1	7859
11:06:59	18.75	18.80	18.75	-0.50	1	7858
11:06:58	18.75	18.80	18.75	-0.50	3	7857
11:06:58	18.75	18.80	18.75	-0.50	1	7854
11:06:58	18.75	18.80	18.75	-0.50	14	7853
11:06:46	18.80	18.85	18.80	-0.45	1	7839
11:06:46	18.80	18.85	18.85	-0.40	5	7838
11:06:41	18.75	18.80	18.80	-0.45	13	7833
11:06:36	18.75	18.80	18.80	-0.45	5	7820
11:06:34	18.75	18.80	18.80	-0.45	8	7815
11:06:33	18.75	18.80	18.75	-0.50	10	7807
11:06:26	18.75	18.80	18.75	-0.50	1	7797
11:06:25	18.75	18.80	18.80	-0.45	5	7796
11:06:23	18.75	18.80	18.80	-0.45	1	7791
11:06:22	18.75	18.80	18.80	-0.45	18	7790
11:06:18	18.70	18.75	18.75	-0.50	10	7772
11:06:18	18.70	18.75	18.75	-0.50	5	7762
11:06:18	18.70	18.75	18.75	-0.50	1	7757
11:06:12	18.70	18.75	18.75	-0.50	3	7756
11:06:09	18.70	18.75	18.70	-0.55	3	7753
11:06:07	18.70	18.75	18.75	-0.50	11	7750
11:06:03	18.70	18.75	18.75	-0.50	1	7739
11:06:02	18.70	18.75	18.70	-0.55	8	7738
11:05:53	18.65	18.70	18.70	-0.55	9	7730
11:05:53	18.65	18.70	18.70	-0.55	72	7721
11:05:53	18.65	18.70	18.70	-0.55	1	7649
11:05:38	18.65	18.70	18.70	-0.55	3	7648
11:05:38	18.65	18.70	18.70	-0.55	5	7645
11:05:17	18.60	18.65	18.65	-0.60	2	7640
11:05:11	18.60	18.65	18.65	-0.60	1	7638
11:05:02	18.60	18.65	18.65	-0.60	1	7637
11:04:52	18.65	18.70	18.65	-0.60	7	7636
11:04:52	18.65	18.70	18.65	-0.60	1	7629
11:04:52	18.65	18.70	18.65	-0.60	1	7628
11:04:52	18.65	18.70	18.65	-0.60	14	7627
11:04:52	18.65	18.70	18.65	-0.60	1	7613
11:04:50	18.65	18.70	18.65	-0.60	1	7612
11:04:28	18.65	18.70	18.70	-0.55	1	7611
11:04:23	18.65	18.70	18.70	-0.55	1	7610
11:04:21	18.65	18.70	18.70	-0.55	3	7609
11:04:15	18.65	18.70	18.70	-0.55	1	7606
11:04:15	18.65	18.70	18.70	-0.55	1	7605
11:04:11	18.65	18.70	18.70	-0.55	1	7604
11:04:06	18.65	18.70	18.70	-0.55	1	7603
11:04:00	18.65	18.70	18.70	-0.55	1	7602
11:03:53	18.65	18.70	18.70	-0.55	3	7601
11:03:43	18.65	18.70	18.70	-0.55	1	7598
11:03:41	18.65	18.70	18.70	-0.55	1	7597
11:03:34	18.65	18.70	18.70	-0.55	19	7596
11:03:33	18.60	18.65	18.65	-0.60	39	7577
11:03:23	18.60	18.65	18.65	-0.60	1	7538
11:03:13	18.60	18.65	18.65	-0.60	4	7537
11:03:08	18.60	18.65	18.65	-0.60	1	7533
11:03:01	18.60	18.65	18.60	-0.65	2	7532
11:02:56	18.55	18.60	18.60	-0.65	26	7530
11:02:39	18.55	18.60	18.55	-0.70	1	7504
11:02:39	18.50	18.55	18.55	-0.70	3	7503
11:02:32	18.50	18.55	18.55	-0.70	1	7500
11:02:05	18.50	18.60	18.60	-0.65	2	7499
11:02:02	18.50	18.60	18.60	-0.65	1	7497
11:01:22	18.50	18.60	18.60	-0.65	1	7496
11:01:17	18.50	18.60	18.50	-0.75	1	7495
11:00:58	18.50	18.60	18.50	-0.75	5	7494
11:00:56	18.50	18.60	18.50	-0.75	16	7489
11:00:52	18.55	18.60	18.55	-0.70	1	7473
11:00:13	18.50	18.55	18.55	-0.70	1	7472
11:00:11	18.50	18.55	18.55	-0.70	3	7471
10:59:41	18.50	18.60	18.50	-0.75	5	7468
10:59:41	18.55	18.60	18.55	-0.70	3	7463
10:59:27	18.55	18.60	18.55	-0.70	1	7460
10:59:19	18.50	18.60	18.60	-0.65	1	7459
10:59:02	18.50	18.55	18.60	-0.65	6	7458
10:59:02	18.50	18.55	18.55	-0.70	4	7452
10:58:51	18.50	18.55	18.50	-0.75	1	7448
10:58:30	18.55	18.60	18.55	-0.70	2	7447
10:58:16	18.50	18.55	18.55	-0.70	5	7445
10:57:49	18.50	18.60	18.60	-0.65	4	7440
10:56:16	18.50	18.60	18.60	-0.65	1	7436
10:56:13	18.50	18.60	18.60	-0.65	1	7435
10:55:45	18.50	18.60	18.60	-0.65	1	7434
10:55:37	18.50	18.60	18.60	-0.65	1	7433
10:55:26	18.50	18.55	18.55	-0.70	1	7432
10:55:18	18.50	18.55	18.55	-0.70	2	7431
10:55:11	18.50	18.55	18.55	-0.70	1	7429
10:55:08	18.50	18.55	18.55	-0.70	1	7428
10:55:06	18.50	18.55	18.55	-0.70	1	7427
10:54:59	18.50	18.55	18.55	-0.70	1	7426
10:54:46	18.50	18.55	18.50	-0.75	1	7425
10:54:29	18.50	18.55	18.55	-0.70	2	7424
10:54:17	18.55	18.60	18.55	-0.70	3	7422
10:54:17	18.50	18.55	18.55	-0.70	1	7419
10:54:14	18.55	18.60	18.55	-0.70	2	7418
10:53:52	18.55	18.60	18.55	-0.70	3	7416
10:53:44	18.55	18.60	18.55	-0.70	2	7413
10:53:40	18.55	18.60	18.55	-0.70	1	7411
10:53:34	18.50	18.55	18.55	-0.70	1	7410
10:53:32	18.50	18.55	18.55	-0.70	2	7409
10:53:32	18.55	18.60	18.55	-0.70	2	7407
10:53:24	18.50	18.55	18.55	-0.70	1	7405
10:53:23	18.50	18.55	18.55	-0.70	2	7404
10:53:23	18.50	18.55	18.55	-0.70	1	7402
10:53:23	18.50	18.55	18.55	-0.70	2	7401
10:53:23	18.50	18.55	18.55	-0.70	1	7399
10:53:23	18.50	18.55	18.55	-0.70	2	7398
10:53:23	18.45	18.55	18.55	-0.70	15	7396
10:53:23	18.50	18.55	18.45	-0.80	9	7381
10:53:23	18.50	18.55	18.50	-0.75	1	7372
10:53:22	18.50	18.55	18.50	-0.75	1	7371
10:53:10	18.45	18.50	18.50	-0.75	7	7370
10:53:08	18.45	18.50	18.45	-0.80	1	7363
10:53:00	18.40	18.45	18.45	-0.80	8	7362
10:52:45	18.40	18.45	18.40	-0.85	2	7354
10:52:39	18.40	18.45	18.40	-0.85	1	7352
10:52:29	18.40	18.45	18.40	-0.85	1	7351
10:52:22	18.40	18.45	18.40	-0.85	2	7350
10:52:20	18.35	18.45	18.35	-0.90	5	7348
10:52:06	18.35	18.45	18.35	-0.90	2	7343
10:51:53	18.35	18.45	18.35	-0.90	1	7341
10:51:47	18.35	18.45	18.35	-0.90	1	7340
10:51:39	18.35	18.45	18.45	-0.80	1	7339
10:51:37	18.35	18.45	18.45	-0.80	5	7338
10:51:34	18.35	18.45	18.45	-0.80	1	7333
10:51:27	18.35	18.45	18.35	-0.90	1	7332
10:51:22	18.35	18.40	18.40	-0.85	13	7331
10:51:19	18.35	18.40	18.35	-0.90	1	7318
10:51:19	18.30	18.40	18.40	-0.85	1	7317
10:51:16	18.30	18.40	18.40	-0.85	2	7316
10:51:16	18.30	18.40	18.40	-0.85	1	7314
10:51:14	18.30	18.40	18.30	-0.95	3	7313
10:51:14	18.30	18.40	18.30	-0.95	1	7310
10:51:12	18.25	18.45	18.45	-0.80	2	7309
10:51:12	18.45	18.50	18.25	-1.00	95	7307
10:51:12	18.45	18.50	18.30	-0.95	110	7212
10:51:12	18.45	18.50	18.35	-0.90	97	7102
10:51:12	18.45	18.50	18.40	-0.85	79	7005
10:51:12	18.45	18.50	18.45	-0.80	19	6926
10:51:10	18.45	18.50	18.50	-0.75	2	6907
10:50:54	18.45	18.50	18.45	-0.80	10	6905
10:50:41	18.45	18.50	18.50	-0.75	2	6895
10:50:00	18.45	18.50	18.50	-0.75	2	6893
10:49:18	18.45	18.50	18.45	-0.80	3	6891
10:48:48	18.45	18.50	18.50	-0.75	1	6888
10:48:29	18.45	18.50	18.45	-0.80	2	6887
10:48:14	18.45	18.50	18.50	-0.75	1	6885
10:48:13	18.45	18.50	18.50	-0.75	1	6884
10:47:56	18.50	18.55	18.50	-0.75	3	6883
10:47:48	18.45	18.50	18.50	-0.75	2	6880
10:47:39	18.50	18.55	18.50	-0.75	5	6878
10:47:26	18.50	18.55	18.50	-0.75	8	6873
10:47:07	18.55	18.60	18.55	-0.70	2	6865
10:47:06	18.50	18.55	18.55	-0.70	1	6863
10:46:59	18.50	18.55	18.55	-0.70	5	6862
10:46:44	18.45	18.50	18.50	-0.75	5	6857
10:46:38	18.45	18.50	18.50	-0.75	1	6852
10:46:34	18.45	18.50	18.50	-0.75	1	6851
10:46:34	18.45	18.50	18.50	-0.75	5	6850
10:46:30	18.45	18.50	18.50	-0.75	2	6845
10:46:22	18.45	18.50	18.50	-0.75	10	6843
10:46:11	18.45	18.50	18.50	-0.75	2	6833
10:45:46	18.45	18.50	18.50	-0.75	1	6831
10:45:45	18.45	18.50	18.50	-0.75	1	6830
10:44:56	18.45	18.50	18.50	-0.75	1	6829
10:44:42	18.45	18.50	18.50	-0.75	4	6828
10:44:27	18.45	18.50	18.50	-0.75	1	6824
10:44:11	18.45	18.50	18.50	-0.75	2	6823
10:43:54	18.45	18.50	18.50	-0.75	2	6821
10:43:32	18.45	18.50	18.50	-0.75	1	6819
10:43:26	18.45	18.50	18.45	-0.80	1	6818
10:43:16	18.40	18.50	18.50	-0.75	1	6817
10:43:08	18.40	18.50	18.50	-0.75	5	6816
10:42:54	18.45	18.50	18.45	-0.80	2	6811
10:42:52	18.45	18.50	18.45	-0.80	1	6809
10:42:22	18.45	18.50	18.45	-0.80	1	6808
10:42:05	18.45	18.50	18.45	-0.80	1	6807
10:41:48	18.40	18.45	18.45	-0.80	1	6806
10:41:47	18.40	18.45	18.45	-0.80	1	6805
10:41:45	18.40	18.45	18.45	-0.80	10	6804
10:41:34	18.40	18.45	18.45	-0.80	3	6794
10:41:33	18.40	18.45	18.45	-0.80	2	6791
10:41:26	18.40	18.45	18.45	-0.80	10	6789
10:41:08	18.40	18.45	18.45	-0.80	2	6779
10:41:03	18.40	18.45	18.45	-0.80	4	6777
10:40:54	18.40	18.45	18.45	-0.80	1	6773
10:40:36	18.40	18.45	18.45	-0.80	5	6772
10:40:11	18.40	18.45	18.45	-0.80	1	6767
10:39:56	18.40	18.45	18.45	-0.80	3	6766
10:38:39	18.45	18.50	18.45	-0.80	11	6763
10:38:25	18.45	18.50	18.50	-0.75	1	6752
10:38:10	18.45	18.50	18.50	-0.75	5	6751
10:38:03	18.45	18.50	18.50	-0.75	2	6746
10:37:03	18.45	18.50	18.50	-0.75	4	6744
10:36:54	18.45	18.50	18.45	-0.80	1	6740
10:36:50	18.40	18.45	18.45	-0.80	1	6739
10:36:42	18.40	18.45	18.45	-0.80	10	6738
10:36:42	18.40	18.45	18.45	-0.80	1	6728
10:36:24	18.45	18.50	18.45	-0.80	1	6727
10:36:22	18.45	18.50	18.45	-0.80	1	6726
10:36:17	18.45	18.50	18.45	-0.80	2	6725
10:36:06	18.45	18.50	18.45	-0.80	10	6723
10:35:39	18.40	18.45	18.45	-0.80	2	6713
10:35:39	18.45	18.50	18.45	-0.80	8	6711
10:35:20	18.45	18.50	18.45	-0.80	1	6703
10:34:47	18.45	18.50	18.45	-0.80	1	6702
10:34:47	18.45	18.50	18.45	-0.80	1	6701
10:34:24	18.45	18.50	18.45	-0.80	1	6700
10:34:16	18.45	18.50	18.45	-0.80	2	6699
10:34:10	18.45	18.50	18.45	-0.80	1	6697
10:33:58	18.45	18.50	18.45	-0.80	1	6696
10:33:11	18.45	18.50	18.45	-0.80	1	6695
10:32:46	18.45	18.50	18.45	-0.80	1	6694
10:32:21	18.45	18.50	18.45	-0.80	1	6693
10:31:52	18.40	18.50	18.40	-0.85	3	6692
10:31:51	18.45	18.50	18.45	-0.80	1	6689
10:31:50	18.40	18.45	18.45	-0.80	4	6688
10:31:49	18.40	18.45	18.45	-0.80	5	6684
10:31:49	18.40	18.50	18.40	-0.85	7	6679
10:31:49	18.40	18.50	18.40	-0.85	5	6672
10:31:49	18.45	18.50	18.45	-0.80	1	6667
10:31:13	18.40	18.45	18.45	-0.80	1	6666
10:30:39	18.45	18.50	18.45	-0.80	2	6665
10:30:18	18.40	18.45	18.45	-0.80	1	6663
10:30:17	18.40	18.45	18.40	-0.85	1	6662
10:30:17	18.40	18.45	18.40	-0.85	1	6661
10:30:17	18.40	18.45	18.40	-0.85	1	6660
10:30:17	18.40	18.45	18.40	-0.85	1	6659
10:30:17	18.40	18.45	18.40	-0.85	1	6658
10:30:15	18.40	18.45	18.40	-0.85	1	6657
10:30:15	18.40	18.45	18.40	-0.85	1	6656
10:30:15	18.40	18.45	18.40	-0.85	1	6655
10:30:15	18.40	18.45	18.40	-0.85	1	6654
10:30:15	18.40	18.45	18.40	-0.85	1	6653
10:30:15	18.40	18.45	18.40	-0.85	1	6652
10:30:05	18.40	18.45	18.40	-0.85	6	6651
10:30:05	18.40	18.50	18.40	-0.85	1	6645
10:30:05	18.40	18.50	18.40	-0.85	1	6644
10:30:05	18.40	18.50	18.40	-0.85	1	6643
10:30:05	18.40	18.50	18.40	-0.85	1	6642
10:30:05	18.40	18.50	18.40	-0.85	1	6641
10:29:57	18.45	18.50	18.45	-0.80	1	6640
10:29:27	18.40	18.45	18.45	-0.80	1	6639
10:29:17	18.40	18.45	18.45	-0.80	1	6638
10:29:02	18.40	18.45	18.45	-0.80	1	6637
10:28:56	18.40	18.45	18.45	-0.80	1	6636
10:28:36	18.45	18.50	18.45	-0.80	2	6635
10:28:16	18.40	18.50	18.40	-0.85	3	6633
10:27:58	18.45	18.50	18.45	-0.80	1	6630
10:27:41	18.45	18.50	18.45	-0.80	1	6629
10:27:39	18.45	18.50	18.45	-0.80	3	6628
10:27:32	18.45	18.50	18.45	-0.80	5	6625
10:27:21	18.45	18.50	18.45	-0.80	5	6620
10:27:15	18.45	18.50	18.45	-0.80	2	6615
10:26:55	18.45	18.50	18.45	-0.80	10	6613
10:26:44	18.40	18.45	18.45	-0.80	2	6603
10:26:32	18.40	18.50	18.40	-0.85	1	6601
10:26:27	18.40	18.45	18.45	-0.80	2	6600
10:26:25	18.40	18.45	18.45	-0.80	2	6598
10:26:23	18.40	18.50	18.40	-0.85	1	6596
10:25:58	18.45	18.50	18.45	-0.80	2	6595
10:25:55	18.40	18.45	18.45	-0.80	2	6593
10:25:14	18.40	18.50	18.40	-0.85	1	6591
10:25:02	18.40	18.50	18.40	-0.85	1	6590
10:25:00	18.40	18.50	18.40	-0.85	1	6589
10:25:00	18.45	18.50	18.45	-0.80	1	6588
10:24:59	18.45	18.50	18.45	-0.80	1	6587
10:24:56	18.40	18.45	18.45	-0.80	5	6586
10:24:45	18.40	18.45	18.45	-0.80	4	6581
10:24:08	18.40	18.45	18.45	-0.80	5	6577
10:24:06	18.40	18.45	18.40	-0.85	1	6572
10:24:06	18.40	18.45	18.40	-0.85	1	6571
10:23:51	18.40	18.50	18.40	-0.85	10	6570
10:23:42	18.40	18.50	18.40	-0.85	1	6560
10:23:28	18.40	18.50	18.40	-0.85	3	6559
10:23:27	18.40	18.45	18.45	-0.80	1	6556
10:23:18	18.40	18.45	18.40	-0.85	1	6555
10:23:13	18.40	18.45	18.40	-0.85	1	6554
10:23:12	18.40	18.45	18.40	-0.85	5	6553
10:23:02	18.40	18.45	18.40	-0.85	1	6548
10:22:39	18.45	18.50	18.45	-0.80	1	6547
10:22:21	18.45	18.50	18.45	-0.80	1	6546
10:22:16	18.40	18.50	18.50	-0.75	2	6545
10:22:12	18.40	18.50	18.50	-0.75	1	6543
10:22:10	18.45	18.50	18.45	-0.80	1	6542
10:21:56	18.40	18.50	18.50	-0.75	10	6541
10:21:55	18.40	18.50	18.40	-0.85	2	6531
10:21:54	18.45	18.50	18.45	-0.80	2	6529
10:21:54	18.40	18.45	18.45	-0.80	8	6527
10:21:42	18.40	18.45	18.40	-0.85	2	6519
10:21:38	18.35	18.45	18.45	-0.80	1	6517
10:21:32	18.35	18.40	18.40	-0.85	3	6516
10:21:32	18.35	18.40	18.40	-0.85	1	6513
10:21:31	18.35	18.40	18.40	-0.85	6	6512
10:21:31	18.40	18.45	18.40	-0.85	14	6506
10:21:31	18.40	18.45	18.40	-0.85	1	6492
10:21:22	18.40	18.50	18.40	-0.85	35	6491
10:21:21	18.40	18.45	18.45	-0.80	2	6456
10:21:10	18.40	18.50	18.40	-0.85	1	6454
10:21:10	18.40	18.50	18.40	-0.85	5	6453
10:21:09	18.45	18.50	18.45	-0.80	1	6448
10:21:09	18.40	18.45	18.45	-0.80	1	6447
10:21:03	18.45	18.50	18.45	-0.80	1	6446
10:21:02	18.40	18.45	18.45	-0.80	1	6445
10:21:02	18.45	18.50	18.45	-0.80	15	6444
10:21:02	18.45	18.50	18.45	-0.80	22	6429
10:21:02	18.50	18.55	18.50	-0.75	34	6407
10:20:57	18.50	18.55	18.50	-0.75	1	6373
10:20:49	18.50	18.55	18.55	-0.70	1	6372
10:20:48	18.55	18.60	18.55	-0.70	4	6371
10:20:37	18.55	18.60	18.60	-0.65	2	6367
10:20:35	18.50	18.55	18.55	-0.70	1	6365
10:20:23	18.50	18.55	18.55	-0.70	2	6364
10:20:04	18.55	18.60	18.55	-0.70	1	6362
10:19:59	18.50	18.60	18.50	-0.75	3	6361
10:19:53	18.50	18.60	18.60	-0.65	1	6358
10:19:47	18.55	18.60	18.55	-0.70	1	6357
10:19:45	18.55	18.60	18.55	-0.70	3	6356
10:19:41	18.50	18.55	18.55	-0.70	3	6353
10:19:08	18.50	18.55	18.55	-0.70	1	6350
10:18:44	18.50	18.55	18.55	-0.70	1	6349
10:18:31	18.50	18.55	18.55	-0.70	1	6348
10:18:01	18.50	18.60	18.50	-0.75	1	6347
10:18:00	18.55	18.60	18.55	-0.70	1	6346
10:17:45	18.55	18.60	18.55	-0.70	1	6345
10:17:45	18.55	18.60	18.55	-0.70	1	6344
10:17:45	18.50	18.55	18.55	-0.70	1	6343
10:16:51	18.50	18.55	18.55	-0.70	1	6342
10:16:31	18.55	18.60	18.55	-0.70	3	6341
10:16:19	18.50	18.55	18.55	-0.70	1	6338
10:16:11	18.50	18.55	18.55	-0.70	2	6337
10:16:08	18.50	18.55	18.50	-0.75	1	6335
10:16:06	18.50	18.55	18.50	-0.75	1	6334
10:15:54	18.50	18.60	18.50	-0.75	15	6333
10:15:50	18.55	18.60	18.55	-0.70	1	6318
10:15:32	18.50	18.60	18.60	-0.65	1	6317
10:14:59	18.50	18.55	18.55	-0.70	1	6316
10:14:51	18.50	18.55	18.55	-0.70	1	6315
10:14:51	18.55	18.60	18.55	-0.70	1	6314
10:14:38	18.50	18.55	18.55	-0.70	1	6313
10:13:46	18.50	18.60	18.50	-0.75	5	6312
10:13:41	18.50	18.60	18.50	-0.75	5	6307
10:13:33	18.50	18.60	18.50	-0.75	4	6302
10:13:02	18.50	18.60	18.50	-0.75	10	6298
10:13:00	18.55	18.60	18.55	-0.70	1	6288
10:12:55	18.50	18.55	18.55	-0.70	7	6287
10:12:55	18.50	18.55	18.50	-0.75	1	6280
10:12:54	18.50	18.55	18.50	-0.75	2	6279
10:12:46	18.50	18.55	18.50	-0.75	5	6277
10:12:45	18.50	18.55	18.50	-0.75	3	6272
10:12:30	18.50	18.55	18.50	-0.75	1	6269
10:12:21	18.50	18.55	18.50	-0.75	1	6268
10:12:18	18.50	18.55	18.50	-0.75	10	6267
10:11:59	18.55	18.60	18.55	-0.70	2	6257
10:11:59	18.55	18.60	18.55	-0.70	6	6255
10:11:59	18.55	18.60	18.55	-0.70	7	6249
10:11:59	18.55	18.60	18.55	-0.70	9	6242
10:11:51	18.60	18.65	18.60	-0.65	12	6233
10:11:22	18.60	18.65	18.60	-0.65	1	6221
10:11:20	18.60	18.65	18.60	-0.65	1	6220
10:11:19	18.60	18.65	18.60	-0.65	1	6219
10:09:39	18.60	18.65	18.60	-0.65	3	6218
10:09:37	18.60	18.65	18.60	-0.65	1	6215
10:08:43	18.60	18.65	18.60	-0.65	1	6214
10:08:37	18.60	18.65	18.55	-0.70	3	6213
10:08:37	18.60	18.65	18.60	-0.65	1	6210
10:08:33	18.55	18.60	18.60	-0.65	6	6209
10:08:26	18.50	18.60	18.60	-0.65	1	6203
10:08:24	18.50	18.60	18.50	-0.75	1	6202
10:08:22	18.50	18.55	18.55	-0.70	1	6201
10:08:22	18.55	18.60	18.55	-0.70	17	6200
10:08:22	18.60	18.65	18.60	-0.65	46	6183
10:08:22	18.60	18.65	18.65	-0.60	1	6137
10:08:01	18.60	18.65	18.65	-0.60	1	6136
10:07:46	18.60	18.65	18.60	-0.65	1	6135
10:07:44	18.65	18.70	18.65	-0.60	20	6134
10:07:43	18.65	18.70	18.65	-0.60	21	6114
10:07:43	18.65	18.70	18.65	-0.60	3	6093
10:07:43	18.70	18.75	18.70	-0.55	4	6090
10:07:43	18.70	18.75	18.70	-0.55	1	6086
10:07:30	18.65	18.70	18.70	-0.55	4	6085
10:07:14	18.70	18.75	18.70	-0.55	1	6081
10:07:10	18.65	18.70	18.70	-0.55	3	6080
10:06:56	18.70	18.75	18.70	-0.55	1	6077
10:06:30	18.70	18.75	18.70	-0.55	3	6076
10:06:28	18.70	18.75	18.70	-0.55	1	6073
10:06:27	18.70	18.75	18.70	-0.55	1	6072
10:06:26	18.70	18.75	18.70	-0.55	1	6071
10:06:05	18.65	18.70	18.70	-0.55	4	6070
10:05:40	18.65	18.70	18.65	-0.60	1	6066
10:05:39	18.65	18.70	18.70	-0.55	2	6065
10:05:23	18.65	18.70	18.70	-0.55	1	6063
10:05:11	18.65	18.70	18.70	-0.55	1	6062
10:05:01	18.65	18.70	18.70	-0.55	1	6061
10:05:01	18.65	18.70	18.70	-0.55	2	6060
10:04:51	18.65	18.70	18.70	-0.55	1	6058
10:04:49	18.65	18.70	18.70	-0.55	4	6057
10:04:37	18.65	18.70	18.70	-0.55	1	6053
10:04:19	18.65	18.70	18.70	-0.55	1	6052
10:03:56	18.60	18.70	18.70	-0.55	1	6051
10:03:54	18.60	18.70	18.70	-0.55	9	6050
10:03:49	18.60	18.65	18.65	-0.60	1	6041
10:03:48	18.60	18.65	18.65	-0.60	3	6040
10:03:30	18.65	18.70	18.65	-0.60	16	6037
10:03:21	18.65	18.70	18.65	-0.60	1	6021
10:03:14	18.65	18.70	18.70	-0.55	1	6020
10:03:04	18.65	18.70	18.70	-0.55	2	6019
10:02:47	18.65	18.70	18.70	-0.55	2	6017
10:02:45	18.65	18.70	18.65	-0.60	1	6015
10:02:29	18.65	18.70	18.65	-0.60	3	6014
10:02:13	18.60	18.65	18.65	-0.60	3	6011
10:02:11	18.65	18.70	18.65	-0.60	1	6008
10:02:01	18.60	18.65	18.65	-0.60	4	6007
10:02:01	18.65	18.70	18.65	-0.60	26	6003
10:01:49	18.65	18.70	18.65	-0.60	2	5977
10:01:36	18.65	18.70	18.65	-0.60	1	5975
10:01:29	18.60	18.65	18.65	-0.60	2	5974
10:01:10	18.60	18.65	18.65	-0.60	5	5972
10:00:47	18.60	18.70	18.60	-0.65	1	5967
10:00:20	18.60	18.65	18.65	-0.60	5	5966
10:00:11	18.50	18.60	18.60	-0.65	2	5961
10:00:11	18.50	18.60	18.60	-0.65	1	5959
10:00:07	18.50	18.55	18.55	-0.70	17	5958
10:00:07	18.55	18.60	18.55	-0.70	8	5941
10:00:02	18.55	18.60	18.55	-0.70	1	5933
09:59:52	18.55	18.60	18.55	-0.70	1	5932
09:59:50	18.55	18.60	18.55	-0.70	3	5931
09:59:45	18.55	18.60	18.55	-0.70	1	5928
09:59:41	18.55	18.60	18.55	-0.70	1	5927
09:59:30	18.50	18.55	18.55	-0.70	2	5926
09:59:29	18.50	18.60	18.50	-0.75	1	5924
09:59:24	18.50	18.60	18.50	-0.75	1	5923
09:59:06	18.45	18.55	18.55	-0.70	15	5922
09:58:47	18.45	18.55	18.45	-0.80	1	5907
09:58:38	18.45	18.55	18.45	-0.80	2	5906
09:58:37	18.50	18.55	18.50	-0.75	2	5904
09:58:37	18.45	18.50	18.50	-0.75	10	5902
09:58:37	18.45	18.50	18.45	-0.80	12	5892
09:58:37	18.45	18.50	18.45	-0.80	2	5880
09:58:35	18.45	18.50	18.45	-0.80	1	5878
09:58:30	18.45	18.50	18.45	-0.80	5	5877
09:58:29	18.45	18.50	18.45	-0.80	2	5872
09:58:25	18.45	18.50	18.45	-0.80	10	5870
09:58:22	18.45	18.50	18.45	-0.80	4	5860
09:58:22	18.45	18.50	18.45	-0.80	1	5856
09:58:21	18.50	18.55	18.50	-0.75	49	5855
09:58:21	18.50	18.55	18.50	-0.75	50	5806
09:58:20	18.50	18.55	18.55	-0.70	1	5756
09:58:20	18.50	18.55	18.55	-0.70	1	5755
09:58:14	18.50	18.55	18.55	-0.70	1	5754
09:58:00	18.50	18.55	18.55	-0.70	2	5753
09:58:00	18.50	18.55	18.50	-0.75	5	5751
09:57:27	18.55	18.60	18.55	-0.70	7	5746
09:57:25	18.55	18.60	18.55	-0.70	1	5739
09:57:21	18.55	18.60	18.55	-0.70	1	5738
09:57:19	18.55	18.60	18.55	-0.70	5	5737
09:57:09	18.55	18.60	18.55	-0.70	1	5732
09:56:44	18.60	18.65	18.60	-0.65	15	5731
09:56:34	18.55	18.65	18.55	-0.70	5	5716
09:56:31	18.60	18.65	18.60	-0.65	1	5711
09:56:23	18.55	18.65	18.55	-0.70	5	5710
09:56:22	18.55	18.65	18.55	-0.70	1	5705
09:56:21	18.55	18.60	18.60	-0.65	20	5704
09:56:21	18.50	18.55	18.55	-0.70	23	5684
09:56:21	18.55	18.60	18.55	-0.70	37	5661
09:56:17	18.55	18.60	18.55	-0.70	1	5624
09:56:15	18.55	18.60	18.55	-0.70	20	5623
09:56:13	18.55	18.60	18.55	-0.70	1	5603
09:56:12	18.55	18.60	18.60	-0.65	10	5602
09:56:10	18.60	18.65	18.60	-0.65	13	5592
09:56:09	18.60	18.65	18.60	-0.65	13	5579
09:55:56	18.60	18.65	18.60	-0.65	1	5566
09:55:50	18.60	18.65	18.60	-0.65	5	5565
09:55:50	18.60	18.65	18.60	-0.65	1	5560
09:55:49	18.60	18.65	18.60	-0.65	3	5559
09:55:39	18.60	18.70	18.60	-0.65	2	5556
09:55:38	18.65	18.70	18.65	-0.60	7	5554
09:55:36	18.65	18.70	18.65	-0.60	10	5547
09:55:35	18.65	18.70	18.65	-0.60	1	5537
09:55:25	18.65	18.70	18.65	-0.60	1	5536
09:54:54	18.70	18.75	18.70	-0.55	1	5535
09:54:49	18.70	18.75	18.70	-0.55	2	5534
09:54:44	18.70	18.75	18.70	-0.55	1	5532
09:54:42	18.70	18.75	18.70	-0.55	1	5531
09:54:39	18.65	18.70	18.70	-0.55	3	5530
09:54:35	18.65	18.70	18.70	-0.55	1	5527
09:54:33	18.65	18.75	18.65	-0.60	1	5526
09:54:32	18.70	18.75	18.65	-0.60	4	5525
09:54:32	18.70	18.75	18.70	-0.55	6	5521
09:54:30	18.65	18.70	18.70	-0.55	8	5515
09:54:24	18.65	18.70	18.70	-0.55	1	5507
09:54:24	18.65	18.70	18.65	-0.60	1	5506
09:54:23	18.65	18.70	18.65	-0.60	10	5505
09:54:22	18.65	18.70	18.70	-0.55	1	5495
09:54:16	18.70	18.75	18.70	-0.55	21	5494
09:54:16	18.70	18.75	18.70	-0.55	10	5473
09:54:12	18.70	18.75	18.70	-0.55	2	5463
09:54:11	18.70	18.75	18.70	-0.55	5	5461
09:54:04	18.70	18.75	18.70	-0.55	1	5456
09:54:02	18.70	18.75	18.70	-0.55	4	5455
09:54:02	18.70	18.75	18.70	-0.55	10	5451
09:53:58	18.70	18.75	18.70	-0.55	1	5441
09:53:52	18.70	18.75	18.75	-0.50	1	5440
09:53:47	18.75	18.80	18.75	-0.50	10	5439
09:53:47	18.75	18.80	18.75	-0.50	2	5429
09:53:47	18.75	18.80	18.75	-0.50	5	5427
09:53:47	18.75	18.80	18.75	-0.50	20	5422
09:53:36	18.75	18.80	18.75	-0.50	3	5402
09:53:23	18.75	18.80	18.75	-0.50	12	5399
09:53:15	18.75	18.80	18.80	-0.45	1	5387
09:53:06	18.80	18.85	18.80	-0.45	4	5386
09:53:06	18.80	18.85	18.80	-0.45	1	5382
09:52:59	18.75	18.80	18.80	-0.45	11	5381
09:52:59	18.75	18.80	18.80	-0.45	1	5370
09:52:52	18.75	18.80	18.80	-0.45	2	5369
09:52:50	18.75	18.80	18.75	-0.50	1	5367
09:52:45	18.75	18.80	18.75	-0.50	1	5366
09:52:19	18.75	18.80	18.75	-0.50	1	5365
09:52:17	18.75	18.80	18.75	-0.50	1	5364
09:52:00	18.75	18.80	18.75	-0.50	5	5363
09:51:54	18.75	18.80	18.75	-0.50	1	5358
09:51:50	18.75	18.80	18.75	-0.50	1	5357
09:51:45	18.75	18.80	18.75	-0.50	5	5356
09:51:05	18.75	18.80	18.75	-0.50	12	5351
09:50:58	18.80	18.85	18.80	-0.45	10	5339
09:50:23	18.80	18.85	18.80	-0.45	6	5329
09:50:08	18.80	18.85	18.85	-0.40	1	5323
09:49:47	18.80	18.85	18.85	-0.40	5	5322
09:49:45	18.80	18.85	18.80	-0.45	1	5317
09:49:31	18.80	18.85	18.80	-0.45	1	5316
09:49:25	18.75	18.80	18.80	-0.45	6	5315
09:49:10	18.75	18.80	18.80	-0.45	1	5309
09:49:03	18.75	18.80	18.75	-0.50	2	5308
09:48:44	18.75	18.85	18.85	-0.40	1	5306
09:48:26	18.75	18.85	18.85	-0.40	1	5305
09:48:25	18.80	18.85	18.80	-0.45	2	5304
09:48:19	18.75	18.85	18.85	-0.40	1	5302
09:48:18	18.75	18.85	18.85	-0.40	1	5301
09:48:05	18.80	18.85	18.80	-0.45	4	5300
09:47:57	18.80	18.85	18.80	-0.45	1	5296
09:47:57	18.80	18.85	18.80	-0.45	1	5295
09:47:57	18.80	18.85	18.80	-0.45	1	5294
09:47:15	18.75	18.85	18.75	-0.50	1	5293
09:47:15	18.80	18.85	18.80	-0.45	1	5292
09:46:39	18.75	18.80	18.80	-0.45	8	5291
09:46:38	18.80	18.85	18.80	-0.45	20	5283
09:46:38	18.80	18.90	18.80	-0.45	7	5263
09:46:22	18.85	18.90	18.85	-0.40	6	5256
09:46:15	18.85	18.90	18.85	-0.40	2	5250
09:46:11	18.85	18.90	18.85	-0.40	1	5248
09:46:01	18.85	18.90	18.85	-0.40	10	5247
09:45:48	18.80	18.85	18.85	-0.40	4	5237
09:45:43	18.80	18.85	18.85	-0.40	1	5233
09:45:41	18.80	18.85	18.85	-0.40	1	5232
09:45:29	18.80	18.85	18.80	-0.45	1	5231
09:45:24	18.80	18.85	18.85	-0.40	4	5230
09:45:00	18.85	18.90	18.85	-0.40	1	5226
09:44:57	18.85	18.90	18.85	-0.40	9	5225
09:44:57	18.85	18.90	18.85	-0.40	1	5216
09:44:45	18.85	18.90	18.85	-0.40	1	5215
09:44:25	18.80	18.85	18.85	-0.40	2	5214
09:43:49	18.80	18.85	18.85	-0.40	1	5212
09:43:49	18.80	18.85	18.80	-0.45	1	5211
09:43:45	18.80	18.90	18.80	-0.45	4	5210
09:43:45	18.85	18.90	18.85	-0.40	1	5206
09:43:30	18.80	18.90	18.80	-0.45	9	5205
09:43:30	18.85	18.90	18.85	-0.40	1	5196
09:43:25	18.80	18.85	18.85	-0.40	2	5195
09:43:09	18.80	18.85	18.80	-0.45	7	5193
09:43:03	18.80	18.85	18.85	-0.40	1	5186
09:43:00	18.80	18.85	18.85	-0.40	2	5185
09:42:46	18.80	18.85	18.85	-0.40	1	5183
09:42:41	18.80	18.85	18.85	-0.40	4	5182
09:42:29	18.80	18.85	18.80	-0.45	1	5178
09:42:23	18.80	18.85	18.80	-0.45	3	5177
09:42:20	18.80	18.85	18.85	-0.40	4	5174
09:42:10	18.80	18.85	18.80	-0.45	1	5170
09:42:09	18.75	18.80	18.80	-0.45	1	5169
09:42:09	18.75	18.80	18.80	-0.45	2	5168
09:41:58	18.75	18.85	18.75	-0.50	1	5166
09:41:48	18.75	18.85	18.75	-0.50	1	5165
09:41:48	18.75	18.80	18.80	-0.45	2	5164
09:41:48	18.80	18.85	18.80	-0.45	1	5162
09:41:47	18.80	18.85	18.75	-0.50	2	5161
09:41:47	18.80	18.85	18.80	-0.45	10	5159
09:41:39	18.75	18.85	18.85	-0.40	1	5149
09:41:30	18.80	18.85	18.80	-0.45	2	5148
09:41:23	18.85	18.90	18.75	-0.50	2	5146
09:41:23	18.85	18.90	18.80	-0.45	14	5144
09:41:23	18.85	18.90	18.85	-0.40	4	5130
09:41:18	18.85	18.90	18.85	-0.40	2	5126
09:41:16	18.85	18.90	18.85	-0.40	3	5124
09:41:14	18.85	18.90	18.85	-0.40	1	5121
09:41:13	18.80	18.85	18.85	-0.40	5	5120
09:41:10	18.80	18.90	18.80	-0.45	10	5115
09:41:10	18.80	18.90	18.80	-0.45	15	5105
09:41:07	18.80	18.90	18.80	-0.45	2	5090
09:41:07	18.80	18.90	18.80	-0.45	1	5088
09:41:06	18.85	18.90	18.85	-0.40	2	5087
09:41:06	18.80	18.85	18.85	-0.40	11	5085
09:41:06	18.85	18.90	18.85	-0.40	4	5074
09:41:05	18.85	18.90	18.85	-0.40	1	5070
09:41:04	18.85	18.90	18.85	-0.40	1	5069
09:41:04	18.85	18.90	18.85	-0.40	4	5068
09:40:54	18.85	18.90	18.85	-0.40	1	5064
09:40:53	18.90	18.95	18.90	-0.35	3	5063
09:40:51	18.90	18.95	18.90	-0.35	1	5060
09:40:51	18.90	18.95	18.90	-0.35	1	5059
09:40:50	18.90	18.95	18.90	-0.35	1	5058
09:40:49	18.90	18.95	18.90	-0.35	5	5057
09:40:47	18.90	18.95	18.95	-0.30	3	5052
09:40:43	18.90	18.95	18.90	-0.35	1	5049
09:40:42	18.90	18.95	18.95	-0.30	1	5048
09:40:38	18.90	18.95	18.90	-0.35	1	5047
09:40:38	18.90	18.95	18.90	-0.35	1	5046
09:40:36	18.90	18.95	18.95	-0.30	4	5045
09:40:35	18.90	18.95	18.90	-0.35	3	5041
09:40:35	18.90	18.95	18.90	-0.35	5	5038
09:40:34	18.90	18.95	18.95	-0.30	1	5033
09:40:19	18.90	19.00	18.90	-0.35	5	5032
09:40:18	18.90	18.95	18.95	-0.30	1	5027
09:40:12	18.90	18.95	18.90	-0.35	1	5026
09:40:12	18.90	18.95	18.90	-0.35	1	5025
09:40:10	18.95	19.00	18.95	-0.30	5	5024
09:40:10	19.00	19.05	19.00	-0.25	86	5019
09:40:03	19.00	19.05	19.05	-0.20	1	4933
09:40:03	19.00	19.05	19.00	-0.25	4	4932
09:39:55	19.00	19.05	19.05	-0.20	1	4928
09:39:46	19.00	19.05	19.05	-0.20	1	4927
09:39:37	19.00	19.05	19.00	-0.25	1	4926
09:39:25	19.00	19.05	19.05	-0.20	1	4925
09:39:22	19.00	19.05	19.05	-0.20	4	4924
09:39:20	19.00	19.05	19.05	-0.20	4	4920
09:39:19	19.00	19.05	19.05	-0.20	1	4916
09:39:14	19.00	19.05	19.05	-0.20	5	4915
09:39:01	19.05	19.10	19.05	-0.20	2	4910
09:39:01	19.00	19.05	19.05	-0.20	2	4908
09:39:00	19.00	19.05	19.00	-0.25	1	4906
09:38:59	19.00	19.05	19.05	-0.20	5	4905
09:38:47	19.00	19.05	19.05	-0.20	1	4900
09:38:47	19.00	19.05	19.05	-0.20	1	4899
09:38:41	19.00	19.05	19.05	-0.20	1	4898
09:38:41	19.00	19.05	19.05	-0.20	1	4897
09:38:30	19.00	19.10	19.10	-0.15	3	4896
09:38:29	19.05	19.10	19.05	-0.20	1	4893
09:38:26	19.00	19.10	19.00	-0.25	10	4892
09:38:26	19.00	19.05	19.05	-0.20	1	4882
09:38:23	19.05	19.10	19.05	-0.20	1	4881
09:38:19	19.05	19.10	19.05	-0.20	1	4880
09:38:12	19.05	19.10	19.05	-0.20	1	4879
09:38:08	19.00	19.10	19.00	-0.25	2	4878
09:38:07	19.05	19.10	19.05	-0.20	1	4876
09:38:07	19.00	19.05	19.05	-0.20	1	4875
09:38:05	19.00	19.05	19.05	-0.20	1	4874
09:38:01	19.00	19.05	19.05	-0.20	5	4873
09:38:00	19.00	19.05	19.05	-0.20	5	4868
09:37:59	19.00	19.05	19.05	-0.20	1	4863
09:37:53	19.00	19.05	19.05	-0.20	10	4862
09:37:47	19.00	19.05	19.05	-0.20	1	4852
09:37:21	19.05	19.10	19.05	-0.20	2	4851
09:37:21	19.05	19.10	19.05	-0.20	2	4849
09:37:19	19.05	19.10	19.05	-0.20	2	4847
09:37:15	19.05	19.10	19.05	-0.20	4	4845
09:37:15	19.05	19.10	19.05	-0.20	12	4841
09:37:12	19.00	19.05	19.05	-0.20	4	4829
09:37:10	19.05	19.10	19.05	-0.20	3	4825
09:37:10	19.05	19.10	19.05	-0.20	3	4822
09:37:09	19.05	19.10	19.05	-0.20	2	4819
09:37:07	19.00	19.10	19.10	-0.15	1	4817
09:37:02	19.00	19.05	19.05	-0.20	3	4816
09:37:01	19.00	19.05	19.00	-0.25	1	4813
09:37:00	19.00	19.05	19.05	-0.20	8	4812
09:36:59	19.00	19.05	19.00	-0.25	1	4804
09:36:54	19.00	19.05	19.05	-0.20	1	4803
09:36:52	19.00	19.05	19.05	-0.20	1	4802
09:36:52	19.00	19.05	19.00	-0.25	2	4801
09:36:42	19.05	19.10	19.05	-0.20	15	4799
09:36:42	19.05	19.10	19.05	-0.20	2	4784
09:36:42	19.05	19.10	19.05	-0.20	11	4782
09:36:42	19.05	19.10	19.05	-0.20	32	4771
09:36:41	19.05	19.10	19.10	-0.15	1	4739
09:36:37	19.05	19.10	19.10	-0.15	1	4738
09:36:34	19.05	19.10	19.10	-0.15	1	4737
09:36:28	19.05	19.10	19.10	-0.15	3	4736
09:36:24	19.05	19.10	19.10	-0.15	2	4733
09:36:22	19.05	19.10	19.10	-0.15	1	4731
09:36:20	19.05	19.10	19.10	-0.15	1	4730
09:36:20	19.05	19.10	19.10	-0.15	1	4729
09:36:16	19.05	19.10	19.10	-0.15	4	4728
09:36:15	19.05	19.10	19.10	-0.15	2	4724
09:36:14	19.10	19.15	19.10	-0.15	20	4722
09:36:14	19.10	19.15	19.15	-0.10	1	4702
09:36:11	19.15	19.20	19.15	-0.10	13	4701
09:36:07	19.15	19.20	19.20	-0.05	1	4688
09:35:52	19.10	19.15	19.15	-0.10	4	4687
09:35:51	19.10	19.15	19.15	-0.10	2	4683
09:35:49	19.15	19.20	19.15	-0.10	5	4681
09:35:45	19.15	19.20	19.15	-0.10	3	4676
09:35:44	19.10	19.15	19.15	-0.10	7	4673
09:35:40	19.10	19.15	19.15	-0.10	4	4666
09:35:35	19.10	19.15	19.10	-0.15	1	4662
09:35:23	19.10	19.15	19.10	-0.15	2	4661
09:35:22	19.05	19.15	19.15	-0.10	10	4659
09:35:22	19.10	19.15	19.10	-0.15	2	4649
09:35:19	19.10	19.15	19.10	-0.15	1	4647
09:35:15	19.05	19.10	19.10	-0.15	4	4646
09:35:11	19.05	19.10	19.10	-0.15	3	4642
09:35:07	19.10	19.15	19.10	-0.15	4	4639
09:35:04	19.10	19.15	19.10	-0.15	1	4635
09:34:59	19.10	19.15	19.10	-0.15	4	4634
09:34:59	19.10	19.15	19.10	-0.15	1	4630
09:34:57	19.10	19.15	19.15	-0.10	1	4629
09:34:50	19.10	19.15	19.10	-0.15	1	4628
09:34:49	19.10	19.15	19.10	-0.15	4	4627
09:34:47	19.10	19.15	19.10	-0.15	1	4623
09:34:43	19.10	19.15	19.10	-0.15	1	4622
09:34:40	19.10	19.15	19.10	-0.15	1	4621
09:34:38	19.05	19.15	19.05	-0.20	3	4620
09:34:36	19.10	19.15	19.10	-0.15	8	4617
09:34:36	19.10	19.15	19.10	-0.15	1	4609
09:34:32	19.10	19.15	19.10	-0.15	1	4608
09:34:28	19.10	19.15	19.10	-0.15	3	4607
09:34:27	19.10	19.15	19.15	-0.10	1	4604
09:34:26	19.10	19.15	19.10	-0.15	1	4603
09:34:19	19.10	19.15	19.15	-0.10	1	4602
09:34:14	19.10	19.15	19.10	-0.15	1	4601
09:34:12	19.05	19.15	19.15	-0.10	3	4600
09:34:12	19.05	19.15	19.15	-0.10	5	4597
09:34:10	19.10	19.15	19.10	-0.15	1	4592
09:34:10	19.05	19.10	19.10	-0.15	1	4591
09:34:06	19.05	19.10	19.10	-0.15	10	4590
09:34:03	19.05	19.10	19.10	-0.15	1	4580
09:33:53	19.05	19.10	19.10	-0.15	1	4579
09:33:46	19.05	19.15	19.05	-0.20	1	4578
09:33:46	19.10	19.15	19.10	-0.15	2	4577
09:33:46	19.10	19.15	19.10	-0.15	4	4575
09:33:45	19.10	19.15	19.10	-0.15	4	4571
09:33:39	19.10	19.15	19.10	-0.15	3	4567
09:33:39	19.05	19.10	19.10	-0.15	9	4564
09:33:38	19.05	19.10	19.05	-0.20	1	4555
09:33:37	19.05	19.10	19.10	-0.15	2	4554
09:33:36	19.05	19.10	19.10	-0.15	5	4552
09:33:34	19.05	19.10	19.10	-0.15	3	4547
09:33:32	19.05	19.10	19.10	-0.15	5	4544
09:33:31	19.05	19.10	19.10	-0.15	1	4539
09:33:31	19.05	19.10	19.10	-0.15	1	4538
09:33:28	19.05	19.10	19.10	-0.15	1	4537
09:33:22	19.05	19.10	19.10	-0.15	2	4536
09:33:21	19.05	19.10	19.10	-0.15	1	4534
09:33:20	19.05	19.10	19.10	-0.15	1	4533
09:33:20	19.05	19.10	19.05	-0.20	5	4532
09:33:14	19.00	19.10	19.10	-0.15	1	4527
09:33:14	19.05	19.10	19.05	-0.20	1	4526
09:33:12	19.00	19.05	19.05	-0.20	10	4525
09:33:11	19.00	19.05	19.05	-0.20	2	4515
09:33:09	19.05	19.10	19.05	-0.20	4	4513
09:33:09	19.00	19.05	19.05	-0.20	6	4509
09:33:08	19.00	19.05	19.05	-0.20	1	4503
09:32:45	19.00	19.05	19.05	-0.20	1	4502
09:32:39	19.00	19.05	19.05	-0.20	1	4501
09:32:36	19.00	19.05	19.05	-0.20	1	4500
09:32:35	19.00	19.05	19.05	-0.20	1	4499
09:32:32	19.00	19.05	19.05	-0.20	1	4498
09:32:29	19.00	19.05	19.05	-0.20	1	4497
09:32:22	19.00	19.05	19.05	-0.20	2	4496
09:32:16	19.05	19.10	19.05	-0.20	1	4494
09:32:14	19.05	19.10	19.05	-0.20	3	4493
09:32:12	19.00	19.10	19.10	-0.15	1	4490
09:32:03	19.00	19.05	19.05	-0.20	5	4489
09:31:56	19.00	19.05	19.05	-0.20	4	4484
09:31:55	19.00	19.05	19.05	-0.20	1	4480
09:31:54	19.00	19.05	19.05	-0.20	3	4479
09:31:44	18.95	19.00	19.00	-0.25	12	4476
09:31:43	18.95	19.00	19.00	-0.25	3	4464
09:31:42	18.95	19.00	19.00	-0.25	1	4461
09:31:36	18.95	19.00	19.00	-0.25	1	4460
09:31:28	18.95	19.00	19.00	-0.25	5	4459
09:31:26	18.95	19.00	18.95	-0.30	1	4454
09:31:15	18.90	18.95	18.95	-0.30	13	4453
09:31:14	18.90	18.95	18.95	-0.30	2	4440
09:31:03	18.90	18.95	18.95	-0.30	2	4438
09:31:03	18.90	18.95	18.95	-0.30	8	4436
09:31:03	18.90	18.95	18.95	-0.30	4	4428
09:31:01	18.90	18.95	18.90	-0.35	1	4424
09:30:55	18.90	18.95	18.90	-0.35	1	4423
09:30:46	18.90	18.95	18.95	-0.30	1	4422
09:30:31	18.95	19.00	18.95	-0.30	4	4421
09:30:25	18.85	18.90	18.90	-0.35	1	4417
09:30:25	18.90	18.95	18.90	-0.35	1	4416
09:30:22	18.90	18.95	18.90	-0.35	3	4415
09:30:22	18.90	18.95	18.95	-0.30	3	4412
09:30:15	18.80	18.85	18.85	-0.40	4	4409
09:30:15	18.85	18.90	18.85	-0.40	3	4405
09:30:15	18.80	18.85	18.85	-0.40	3	4402
09:30:13	18.80	18.90	18.80	-0.45	1	4399
09:30:12	18.75	18.85	18.85	-0.40	11	4398
09:30:12	18.80	18.85	18.80	-0.45	3	4387
09:30:12	18.85	18.90	18.85	-0.40	3	4384
09:30:12	18.85	18.90	18.85	-0.40	2	4381
09:30:12	18.85	18.90	18.85	-0.40	6	4379
09:30:12	18.85	18.90	18.85	-0.40	32	4373
09:30:12	18.85	18.90	18.85	-0.40	7	4341
09:30:08	18.85	18.90	18.85	-0.40	2	4334
09:30:08	18.90	18.95	18.90	-0.35	15	4332
09:29:59	18.90	18.95	18.95	-0.30	1	4317
09:29:58	18.95	19.00	18.95	-0.30	1	4316
09:29:56	18.95	19.00	18.95	-0.30	1	4315
09:29:37	18.90	18.95	18.95	-0.30	5	4314
09:29:37	18.90	18.95	18.95	-0.30	1	4309
09:29:33	18.90	18.95	18.90	-0.35	2	4308
09:29:30	18.90	18.95	18.95	-0.30	1	4306
09:29:26	18.90	18.95	18.95	-0.30	1	4305
09:29:23	18.90	18.95	18.95	-0.30	3	4304
09:29:13	18.85	18.90	18.90	-0.35	5	4301
09:29:13	18.85	18.90	18.90	-0.35	1	4296
09:29:13	18.90	19.00	18.90	-0.35	4	4295
09:29:09	18.90	19.00	18.90	-0.35	17	4291
09:29:01	18.95	19.00	18.90	-0.35	22	4274
09:29:01	18.95	19.00	18.95	-0.30	5	4252
09:28:57	18.95	19.00	18.95	-0.30	2	4247
09:28:52	18.95	19.05	18.95	-0.30	10	4245
09:28:51	18.95	19.00	19.00	-0.25	1	4235
09:28:49	19.00	19.05	19.00	-0.25	2	4234
09:28:48	18.95	19.05	18.95	-0.30	1	4232
09:28:48	18.95	19.05	18.95	-0.30	1	4231
09:28:47	19.00	19.05	19.00	-0.25	5	4230
09:28:47	19.00	19.05	19.00	-0.25	1	4225
09:28:46	18.95	19.00	19.00	-0.25	4	4224
09:28:46	19.00	19.05	19.00	-0.25	4	4220
09:28:46	18.95	19.00	19.00	-0.25	26	4216
09:28:46	18.90	18.95	18.95	-0.30	17	4190
09:28:44	18.85	18.90	18.90	-0.35	1	4173
09:28:44	18.90	18.95	18.90	-0.35	2	4172
09:28:42	18.90	18.95	18.90	-0.35	1	4170
09:28:36	18.85	18.90	18.90	-0.35	2	4169
09:28:32	18.90	18.95	18.90	-0.35	1	4167
09:28:29	18.85	18.90	18.90	-0.35	2	4166
09:28:26	18.90	18.95	18.90	-0.35	2	4164
09:28:18	18.85	18.90	18.90	-0.35	1	4162
09:28:18	18.85	18.95	18.85	-0.40	1	4161
09:28:17	18.85	18.90	18.90	-0.35	11	4160
09:28:17	18.85	18.90	18.85	-0.40	1	4149
09:28:12	18.85	18.90	18.85	-0.40	1	4148
09:27:59	18.80	18.85	18.85	-0.40	2	4147
09:27:53	18.80	18.85	18.85	-0.40	1	4145
09:27:51	18.85	18.90	18.85	-0.40	5	4144
09:27:51	18.85	18.90	18.85	-0.40	2	4139
09:27:50	18.85	18.90	18.85	-0.40	1	4137
09:27:46	18.80	18.85	18.85	-0.40	4	4136
09:27:43	18.75	18.80	18.80	-0.45	1	4132
09:27:41	18.80	18.85	18.80	-0.45	1	4131
09:27:30	18.75	18.80	18.80	-0.45	5	4130
09:27:24	18.75	18.85	18.75	-0.50	5	4125
09:27:22	18.75	18.80	18.80	-0.45	9	4120
09:27:22	18.75	18.80	18.80	-0.45	2	4111
09:27:17	18.70	18.80	18.70	-0.55	1	4109
09:27:17	18.70	18.75	18.75	-0.50	1	4108
09:27:17	18.70	18.75	18.75	-0.50	18	4107
09:27:17	18.75	18.80	18.75	-0.50	15	4089
09:27:14	18.75	18.80	18.80	-0.45	3	4074
09:27:13	18.80	18.85	18.80	-0.45	1	4071
09:27:13	18.80	18.85	18.80	-0.45	4	4070
09:27:12	18.80	18.85	18.80	-0.45	3	4066
09:27:09	18.80	18.85	18.80	-0.45	1	4063
09:27:01	18.80	18.85	18.80	-0.45	1	4062
09:27:01	18.80	18.85	18.80	-0.45	1	4061
09:27:00	18.85	18.90	18.85	-0.40	6	4060
09:27:00	18.85	18.90	18.85	-0.40	6	4054
09:27:00	18.85	18.90	18.85	-0.40	3	4048
09:26:59	18.90	18.95	18.90	-0.35	3	4045
09:26:59	18.90	18.95	18.90	-0.35	28	4042
09:26:59	18.90	18.95	18.90	-0.35	1	4014
09:26:59	18.90	18.95	18.90	-0.35	43	4013
09:26:59	18.90	18.95	18.90	-0.35	1	3970
09:26:48	18.90	18.95	18.90	-0.35	2	3969
09:26:48	18.95	19.00	18.95	-0.30	3	3967
09:26:48	18.95	19.00	18.95	-0.30	3	3964
09:26:48	18.95	19.00	18.95	-0.30	3	3961
09:26:48	18.95	19.00	18.95	-0.30	7	3958
09:26:48	18.95	19.00	18.95	-0.30	5	3951
09:26:42	18.95	19.00	19.00	-0.25	1	3946
09:26:41	18.95	19.00	18.95	-0.30	1	3945
09:26:32	18.90	18.95	18.95	-0.30	10	3944
09:26:24	18.90	18.95	18.95	-0.30	2	3934
09:26:24	18.90	18.95	18.95	-0.30	1	3932
09:26:23	18.90	18.95	18.95	-0.30	2	3931
09:26:19	18.90	18.95	18.95	-0.30	1	3929
09:26:14	18.90	18.95	18.95	-0.30	5	3928
09:26:08	18.90	19.00	18.90	-0.35	1	3923
09:26:07	18.95	19.00	18.95	-0.30	13	3922
09:25:58	18.95	19.00	18.95	-0.30	1	3909
09:25:58	18.95	19.00	18.95	-0.30	4	3908
09:25:55	18.95	19.00	18.95	-0.30	2	3904
09:25:54	18.95	19.00	18.95	-0.30	2	3902
09:25:49	18.95	19.00	18.95	-0.30	1	3900
09:25:34	18.90	18.95	18.95	-0.30	15	3899
09:25:33	18.90	18.95	18.90	-0.35	1	3884
09:25:33	18.90	18.95	18.95	-0.30	3	3883
09:25:29	18.95	19.00	18.95	-0.30	2	3880
09:25:26	18.95	19.00	18.95	-0.30	2	3878
09:25:23	18.95	19.05	18.95	-0.30	1	3876
09:25:20	18.95	19.05	18.95	-0.30	1	3875
09:25:20	18.95	19.00	19.00	-0.25	10	3874
09:25:20	18.95	19.00	18.95	-0.30	1	3864
09:25:17	18.95	19.00	19.00	-0.25	5	3863
09:25:15	18.95	19.00	18.95	-0.30	4	3858
09:25:15	18.95	19.00	19.00	-0.25	3	3854
09:25:06	18.95	19.00	19.00	-0.25	3	3851
09:25:05	18.95	19.00	19.00	-0.25	1	3848
09:24:55	18.95	19.00	19.00	-0.25	1	3847
09:24:51	18.95	19.00	19.00	-0.25	3	3846
09:24:50	18.95	19.00	19.00	-0.25	1	3843
09:24:48	18.95	19.00	18.95	-0.30	1	3842
09:24:43	18.95	19.00	19.00	-0.25	3	3841
09:24:37	18.95	19.00	18.95	-0.30	3	3838
09:24:35	18.95	19.00	18.95	-0.30	2	3835
09:24:34	18.90	18.95	18.95	-0.30	6	3833
09:24:34	18.90	18.95	18.95	-0.30	5	3827
09:24:27	18.90	18.95	18.90	-0.35	1	3822
09:24:18	18.90	18.95	18.90	-0.35	5	3821
09:24:12	18.90	18.95	18.90	-0.35	1	3816
09:24:03	18.85	18.90	18.90	-0.35	3	3815
09:24:02	18.85	18.90	18.90	-0.35	2	3812
09:23:59	18.85	18.90	18.90	-0.35	10	3810
09:23:58	18.85	18.90	18.90	-0.35	1	3800
09:23:58	18.85	18.90	18.85	-0.40	5	3799
09:23:56	18.85	18.90	18.85	-0.40	10	3794
09:23:55	18.85	18.90	18.85	-0.40	1	3784
09:23:52	18.85	18.90	18.90	-0.35	1	3783
09:23:39	18.90	18.95	18.90	-0.35	3	3782
09:23:39	18.85	18.90	18.90	-0.35	7	3779
09:23:36	18.85	18.90	18.90	-0.35	1	3772
09:23:35	18.85	18.90	18.85	-0.40	1	3771
09:23:34	18.85	18.90	18.85	-0.40	1	3770
09:23:34	18.85	18.90	18.85	-0.40	2	3769
09:23:34	18.85	18.95	18.85	-0.40	5	3767
09:23:34	18.85	18.95	18.95	-0.30	1	3762
09:23:33	18.90	18.95	18.90	-0.35	15	3761
09:23:29	18.95	19.00	18.95	-0.30	9	3746
09:23:22	18.95	19.00	19.00	-0.25	5	3737
09:23:22	18.95	19.00	19.00	-0.25	2	3732
09:23:18	18.95	19.00	19.00	-0.25	1	3730
09:23:18	18.95	19.00	18.95	-0.30	5	3729
09:23:18	18.95	19.00	19.00	-0.25	2	3724
09:23:16	18.95	19.00	19.00	-0.25	5	3722
09:23:14	18.95	19.00	19.00	-0.25	3	3717
09:23:12	18.95	19.00	19.00	-0.25	1	3714
09:23:12	18.95	19.00	19.00	-0.25	1	3713
09:23:11	19.00	19.05	19.00	-0.25	4	3712
09:23:09	19.00	19.05	19.00	-0.25	5	3708
09:23:09	19.00	19.05	19.00	-0.25	1	3703
09:23:08	19.00	19.05	19.05	-0.20	3	3702
09:23:08	19.00	19.05	19.00	-0.25	1	3699
09:23:00	18.95	19.00	19.00	-0.25	2	3698
09:22:56	18.95	19.00	18.95	-0.30	2	3696
09:22:55	18.95	19.00	18.95	-0.30	1	3694
09:22:55	18.95	19.00	18.95	-0.30	1	3693
09:22:54	18.95	19.00	18.95	-0.30	1	3692
09:22:54	18.90	18.95	19.00	-0.25	49	3691
09:22:54	18.90	18.95	18.95	-0.30	41	3642
09:22:53	18.90	18.95	18.90	-0.35	4	3601
09:22:52	18.90	18.95	18.90	-0.35	2	3597
09:22:51	18.90	18.95	18.90	-0.35	3	3595
09:22:46	18.90	18.95	18.90	-0.35	1	3592
09:22:44	18.90	18.95	18.90	-0.35	2	3591
09:22:40	18.90	18.95	18.90	-0.35	1	3589
09:22:39	18.90	18.95	18.90	-0.35	1	3588
09:22:39	18.90	18.95	18.95	-0.30	10	3587
09:22:37	18.90	18.95	18.95	-0.30	1	3577
09:22:34	18.90	18.95	18.90	-0.35	3	3576
09:22:33	18.90	18.95	18.95	-0.30	1	3573
09:22:28	18.90	18.95	18.90	-0.35	1	3572
09:22:27	18.90	18.95	18.90	-0.35	1	3571
09:22:24	18.90	18.95	18.90	-0.35	1	3570
09:22:23	18.90	18.95	18.95	-0.30	1	3569
09:22:21	18.90	18.95	18.90	-0.35	1	3568
09:22:21	18.90	18.95	18.90	-0.35	10	3567
09:22:20	18.90	18.95	18.95	-0.30	5	3557
09:22:20	18.90	18.95	18.90	-0.35	1	3552
09:22:16	18.90	18.95	18.95	-0.30	4	3551
09:22:12	18.90	18.95	18.90	-0.35	1	3547
09:22:12	18.90	18.95	18.90	-0.35	9	3546
09:22:12	18.90	18.95	18.90	-0.35	10	3537
09:22:12	18.85	18.90	18.90	-0.35	18	3527
09:22:07	18.85	18.90	18.90	-0.35	1	3509
09:22:05	18.85	18.90	18.85	-0.40	1	3508
09:22:05	18.85	18.90	18.85	-0.40	3	3507
09:22:04	18.80	18.85	18.85	-0.40	2	3504
09:22:03	18.80	18.85	18.85	-0.40	1	3502
09:22:01	18.85	18.90	18.85	-0.40	3	3501
09:21:58	18.80	18.85	18.85	-0.40	3	3498
09:21:57	18.80	18.85	18.85	-0.40	1	3495
09:21:54	18.80	18.90	18.90	-0.35	2	3494
09:21:53	18.80	18.85	18.85	-0.40	5	3492
09:21:49	18.80	18.90	18.90	-0.35	1	3487
09:21:48	18.80	18.85	18.90	-0.35	2	3486
09:21:48	18.80	18.85	18.85	-0.40	7	3484
09:21:48	18.85	18.90	18.85	-0.40	5	3477
09:21:48	18.85	18.90	18.85	-0.40	8	3472
09:21:48	18.85	18.90	18.85	-0.40	1	3464
09:21:44	18.90	18.95	18.90	-0.35	10	3463
09:21:44	18.85	18.90	18.90	-0.35	2	3453
09:21:40	18.85	18.90	18.95	-0.30	8	3451
09:21:40	18.85	18.90	18.90	-0.35	2	3443
09:21:40	18.85	18.90	18.85	-0.40	1	3441
09:21:38	18.85	18.90	18.90	-0.35	1	3440
09:21:36	18.90	18.95	18.90	-0.35	2	3439
09:21:36	18.85	18.90	18.90	-0.35	3	3437
09:21:33	18.85	18.90	18.85	-0.40	1	3434
09:21:32	18.85	18.90	18.95	-0.30	11	3433
09:21:32	18.85	18.90	18.90	-0.35	9	3422
09:21:31	18.85	18.90	18.90	-0.35	1	3413
09:21:31	18.85	18.90	18.85	-0.40	1	3412
09:21:30	18.85	18.90	18.85	-0.40	2	3411
09:21:28	18.85	18.90	18.85	-0.40	1	3409
09:21:27	18.85	18.90	18.90	-0.35	1	3408
09:21:27	18.85	18.90	18.85	-0.40	10	3407
09:21:21	18.90	18.95	18.90	-0.35	5	3397
09:21:21	18.85	18.90	18.90	-0.35	16	3392
09:21:21	18.80	18.85	18.85	-0.40	3	3376
09:21:20	18.80	18.85	18.85	-0.40	3	3373
09:21:19	18.75	18.85	18.85	-0.40	1	3370
09:21:15	18.80	18.85	18.80	-0.45	1	3369
09:21:13	18.80	18.85	18.85	-0.40	32	3368
09:21:13	18.75	18.80	18.80	-0.45	4	3336
09:21:13	18.75	18.80	18.80	-0.45	60	3332
09:21:10	18.75	18.80	18.75	-0.50	3	3272
09:21:08	18.75	18.80	18.75	-0.50	1	3269
09:21:01	18.75	18.80	18.75	-0.50	1	3268
09:20:59	18.75	18.80	18.75	-0.50	1	3267
09:20:58	18.75	18.80	18.80	-0.45	3	3266
09:20:48	18.75	18.80	18.75	-0.50	1	3263
09:20:46	18.70	18.80	18.70	-0.55	1	3262
09:20:45	18.70	18.75	18.75	-0.50	2	3261
09:20:45	18.70	18.75	18.75	-0.50	3	3259
09:20:44	18.70	18.75	18.75	-0.50	3	3256
09:20:38	18.70	18.75	18.75	-0.50	5	3253
09:20:37	18.70	18.75	18.75	-0.50	1	3248
09:20:29	18.70	18.75	18.75	-0.50	2	3247
09:20:29	18.70	18.75	18.75	-0.50	1	3245
09:20:19	18.70	18.75	18.75	-0.50	2	3244
09:20:17	18.70	18.75	18.70	-0.55	1	3242
09:20:15	18.70	18.75	18.70	-0.55	1	3241
09:20:07	18.70	18.75	18.70	-0.55	1	3240
09:20:01	18.70	18.75	18.70	-0.55	1	3239
09:20:00	18.70	18.75	18.75	-0.50	1	3238
09:19:59	18.70	18.75	18.75	-0.50	1	3237
09:19:57	18.70	18.75	18.75	-0.50	2	3236
09:19:55	18.70	18.75	18.75	-0.50	10	3234
09:19:49	18.70	18.75	18.75	-0.50	1	3224
09:19:41	18.70	18.75	18.70	-0.55	1	3223
09:19:39	18.70	18.75	18.75	-0.50	5	3222
09:19:36	18.70	18.75	18.70	-0.55	2	3217
09:19:36	18.70	18.75	18.70	-0.55	1	3215
09:19:33	18.70	18.75	18.75	-0.50	1	3214
09:19:31	18.70	18.75	18.75	-0.50	1	3213
09:19:29	18.75	18.80	18.75	-0.50	1	3212
09:19:27	18.70	18.80	18.80	-0.45	1	3211
09:19:27	18.70	18.80	18.80	-0.45	1	3210
09:19:26	18.70	18.80	18.80	-0.45	1	3209
09:19:18	18.70	18.75	18.80	-0.45	7	3208
09:19:18	18.70	18.75	18.75	-0.50	3	3201
09:19:16	18.70	18.75	18.75	-0.50	1	3198
09:19:12	18.75	18.80	18.75	-0.50	2	3197
09:19:12	18.70	18.75	18.75	-0.50	1	3195
09:19:10	18.75	18.80	18.75	-0.50	1	3194
09:19:06	18.70	18.75	18.75	-0.50	2	3193
09:19:05	18.70	18.80	18.70	-0.55	9	3191
09:19:05	18.70	18.75	18.75	-0.50	1	3182
09:19:04	18.75	18.80	18.70	-0.55	5	3181
09:19:04	18.75	18.80	18.75	-0.50	5	3176
09:19:01	18.75	18.80	18.75	-0.50	1	3171
09:19:01	18.75	18.80	18.75	-0.50	1	3170
09:19:00	18.75	18.80	18.70	-0.55	2	3169
09:19:00	18.75	18.80	18.75	-0.50	8	3167
09:19:00	18.75	18.80	18.80	-0.45	1	3159
09:19:00	18.75	18.80	18.75	-0.50	1	3158
09:19:00	18.70	18.75	18.75	-0.50	6	3157
09:19:00	18.70	18.75	18.75	-0.50	26	3151
09:18:47	18.70	18.75	18.70	-0.55	1	3125
09:18:45	18.65	18.70	18.70	-0.55	21	3124
09:18:45	18.65	18.70	18.70	-0.55	9	3103
09:18:45	18.65	18.70	18.70	-0.55	1	3094
09:18:45	18.65	18.70	18.65	-0.60	1	3093
09:18:42	18.60	18.65	18.65	-0.60	8	3092
09:18:41	18.60	18.65	18.65	-0.60	3	3084
09:18:33	18.60	18.65	18.60	-0.65	1	3081
09:18:30	18.60	18.65	18.60	-0.65	2	3080
09:18:20	18.55	18.60	18.60	-0.65	9	3078
09:18:16	18.50	18.60	18.50	-0.75	1	3069
09:17:50	18.50	18.60	18.50	-0.75	1	3068
09:17:45	18.55	18.60	18.55	-0.70	1	3067
09:17:44	18.55	18.60	18.50	-0.75	7	3066
09:17:44	18.55	18.60	18.55	-0.70	3	3059
09:17:39	18.55	18.65	18.55	-0.70	2	3056
09:17:38	18.55	18.65	18.55	-0.70	1	3054
09:17:37	18.55	18.65	18.55	-0.70	3	3053
09:17:22	18.50	18.55	18.55	-0.70	3	3050
09:17:22	18.55	18.60	18.55	-0.70	9	3047
09:17:21	18.55	18.65	18.55	-0.70	1	3038
09:17:19	18.60	18.65	18.60	-0.65	5	3037
09:17:18	18.55	18.65	18.55	-0.70	2	3032
09:17:15	18.55	18.60	18.60	-0.65	1	3030
09:17:13	18.55	18.65	18.55	-0.70	10	3029
09:16:52	18.55	18.60	18.55	-0.70	4	3019
09:16:52	18.55	18.65	18.55	-0.70	1	3015
09:16:36	18.55	18.65	18.55	-0.70	1	3014
09:16:36	18.55	18.65	18.55	-0.70	5	3013
09:16:26	18.60	18.65	18.60	-0.65	2	3008
09:16:26	18.60	18.65	18.60	-0.65	3	3006
09:16:25	18.60	18.65	18.60	-0.65	1	3003
09:16:25	18.55	18.60	18.60	-0.65	9	3002
09:16:22	18.55	18.60	18.60	-0.65	5	2993
09:16:20	18.55	18.60	18.60	-0.65	1	2988
09:16:20	18.60	18.65	18.60	-0.65	1	2987
09:16:19	18.60	18.65	18.60	-0.65	1	2986
09:16:18	18.55	18.60	18.60	-0.65	1	2985
09:16:14	18.55	18.60	18.60	-0.65	4	2984
09:16:06	18.55	18.60	18.60	-0.65	2	2980
09:16:06	18.55	18.60	18.60	-0.65	1	2978
09:16:04	18.60	18.65	18.60	-0.65	17	2977
09:16:04	18.60	18.65	18.60	-0.65	13	2960
09:16:01	18.60	18.65	18.65	-0.60	1	2947
09:16:01	18.60	18.65	18.65	-0.60	1	2946
09:15:54	18.60	18.65	18.65	-0.60	1	2945
09:15:54	18.60	18.65	18.65	-0.60	1	2944
09:15:52	18.65	18.70	18.65	-0.60	1	2943
09:15:48	18.65	18.70	18.65	-0.60	2	2942
09:15:48	18.65	18.70	18.65	-0.60	3	2940
09:15:47	18.65	18.70	18.65	-0.60	1	2937
09:15:44	18.60	18.70	18.70	-0.55	2	2936
09:15:43	18.65	18.70	18.65	-0.60	1	2934
09:15:43	18.65	18.70	18.65	-0.60	1	2933
09:15:36	18.60	18.65	18.65	-0.60	2	2932
09:15:36	18.60	18.70	18.60	-0.65	2	2930
09:15:34	18.70	18.75	18.70	-0.55	4	2928
09:15:34	18.60	18.70	18.70	-0.55	26	2924
09:15:33	18.65	18.70	18.65	-0.60	1	2898
09:15:33	18.65	18.70	18.65	-0.60	1	2897
09:15:31	18.65	18.70	18.65	-0.60	1	2896
09:15:30	18.65	18.70	18.65	-0.60	1	2895
09:15:28	18.65	18.70	18.65	-0.60	1	2894
09:15:27	18.65	18.70	18.70	-0.55	2	2893
09:15:27	18.65	18.70	18.70	-0.55	3	2891
09:15:27	18.65	18.70	18.70	-0.55	2	2888
09:15:22	18.65	18.70	18.70	-0.55	1	2886
09:15:20	18.60	18.70	18.70	-0.55	1	2885
09:15:19	18.60	18.70	18.60	-0.65	1	2884
09:15:19	18.60	18.70	18.60	-0.65	1	2883
09:15:17	18.65	18.70	18.65	-0.60	3	2882
09:15:15	18.60	18.70	18.60	-0.65	1	2879
09:15:13	18.65	18.70	18.65	-0.60	1	2878
09:15:13	18.65	18.70	18.65	-0.60	2	2877
09:15:09	18.60	18.65	18.65	-0.60	11	2875
09:15:09	18.60	18.65	18.65	-0.60	10	2864
09:15:06	18.60	18.65	18.65	-0.60	1	2854
09:15:06	18.60	18.65	18.65	-0.60	2	2853
09:15:01	18.60	18.65	18.65	-0.60	1	2851
09:15:00	18.60	18.65	18.65	-0.60	1	2850
09:15:00	18.60	18.65	18.65	-0.60	1	2849
09:15:00	18.60	18.65	18.60	-0.65	6	2848
09:14:59	18.60	18.65	18.60	-0.65	3	2842
09:14:57	18.60	18.65	18.65	-0.60	11	2839
09:14:54	18.60	18.65	18.65	-0.60	5	2828
09:14:50	18.55	18.65	18.65	-0.60	1	2823
09:14:46	18.55	18.60	18.60	-0.65	1	2822
09:14:45	18.55	18.60	18.55	-0.70	1	2821
09:14:40	18.55	18.60	18.60	-0.65	1	2820
09:14:33	18.55	18.60	18.55	-0.70	1	2819
09:14:31	18.55	18.60	18.50	-0.75	8	2818
09:14:31	18.55	18.60	18.55	-0.70	2	2810
09:14:28	18.55	18.65	18.55	-0.70	1	2808
09:14:24	18.60	18.65	18.60	-0.65	1	2807
09:14:23	18.50	18.60	18.60	-0.65	1	2806
09:14:19	18.50	18.60	18.60	-0.65	1	2805
09:14:19	18.55	18.60	18.55	-0.70	10	2804
09:14:19	18.55	18.60	18.60	-0.65	4	2794
09:14:18	18.55	18.60	18.60	-0.65	7	2790
09:14:18	18.55	18.60	18.60	-0.65	4	2783
09:14:15	18.50	18.55	18.55	-0.70	10	2779
09:14:12	18.50	18.55	18.55	-0.70	1	2769
09:13:58	18.45	18.50	18.50	-0.75	2	2768
09:13:57	18.40	18.50	18.50	-0.75	5	2766
09:13:54	18.40	18.50	18.40	-0.85	1	2761
09:13:53	18.40	18.50	18.40	-0.85	1	2760
09:13:53	18.40	18.50	18.40	-0.85	1	2759
09:13:53	18.45	18.50	18.40	-0.85	7	2758
09:13:53	18.45	18.50	18.45	-0.80	3	2751
09:13:46	18.40	18.45	18.45	-0.80	2	2748
09:13:46	18.40	18.45	18.45	-0.80	3	2746
09:13:46	18.45	18.50	18.45	-0.80	16	2743
09:13:45	18.45	18.50	18.45	-0.80	8	2727
09:13:45	18.50	18.55	18.50	-0.75	26	2719
09:13:34	18.50	18.55	18.55	-0.70	6	2693
09:13:31	18.55	18.60	18.55	-0.70	1	2687
09:13:31	18.55	18.60	18.55	-0.70	2	2686
09:13:31	18.55	18.60	18.55	-0.70	2	2684
09:13:31	18.55	18.60	18.55	-0.70	2	2682
09:13:27	18.50	18.55	18.55	-0.70	2	2680
09:13:27	18.55	18.60	18.55	-0.70	2	2678
09:13:23	18.50	18.55	18.55	-0.70	5	2676
09:13:19	18.50	18.55	18.55	-0.70	1	2671
09:13:13	18.50	18.55	18.55	-0.70	3	2670
09:13:05	18.50	18.55	18.55	-0.70	1	2667
09:12:52	18.50	18.55	18.50	-0.75	1	2666
09:12:48	18.50	18.55	18.50	-0.75	1	2665
09:12:42	18.55	18.60	18.55	-0.70	1	2664
09:12:38	18.50	18.55	18.55	-0.70	2	2663
09:12:32	18.45	18.50	18.50	-0.75	2	2661
09:12:22	18.45	18.55	18.45	-0.80	1	2659
09:12:20	18.50	18.55	18.50	-0.75	1	2658
09:12:10	18.45	18.50	18.50	-0.75	8	2657
09:11:57	18.40	18.45	18.45	-0.80	1	2649
09:11:57	18.40	18.45	18.45	-0.80	2	2648
09:11:57	18.40	18.45	18.45	-0.80	6	2646
09:11:57	18.45	18.50	18.45	-0.80	2	2640
09:11:57	18.45	18.50	18.45	-0.80	1	2638
09:11:54	18.45	18.50	18.45	-0.80	1	2637
09:11:43	18.40	18.50	18.50	-0.75	2	2636
09:11:43	18.45	18.50	18.45	-0.80	1	2634
09:11:43	18.40	18.50	18.40	-0.85	1	2633
09:11:41	18.40	18.50	18.40	-0.85	1	2632
09:11:40	18.45	18.50	18.45	-0.80	5	2631
09:11:40	18.40	18.45	18.45	-0.80	5	2626
09:11:35	18.45	18.50	18.45	-0.80	4	2621
09:11:32	18.45	18.50	18.45	-0.80	1	2617
09:11:30	18.45	18.50	18.45	-0.80	1	2616
09:11:23	18.40	18.45	18.45	-0.80	1	2615
09:11:23	18.40	18.45	18.45	-0.80	2	2614
09:11:23	18.40	18.45	18.45	-0.80	2	2612
09:11:23	18.40	18.45	18.45	-0.80	1	2610
09:11:23	18.45	18.50	18.45	-0.80	1	2609
09:11:23	18.45	18.50	18.45	-0.80	1	2608
09:11:21	18.45	18.50	18.45	-0.80	3	2607
09:11:20	18.50	18.55	18.50	-0.75	5	2604
09:11:18	18.45	18.55	18.45	-0.80	20	2599
09:11:16	18.50	18.55	18.50	-0.75	1	2579
09:11:12	18.45	18.55	18.55	-0.70	2	2578
09:11:07	18.50	18.55	18.50	-0.75	3	2576
09:11:07	18.50	18.55	18.50	-0.75	11	2573
09:10:59	18.55	18.60	18.55	-0.70	10	2562
09:10:58	18.50	18.60	18.50	-0.75	2	2552
09:10:58	18.55	18.60	18.55	-0.70	5	2550
09:10:57	18.50	18.60	18.50	-0.75	1	2545
09:10:53	18.50	18.60	18.50	-0.75	2	2544
09:10:46	18.50	18.60	18.50	-0.75	1	2542
09:10:45	18.55	18.60	18.55	-0.70	1	2541
09:10:45	18.50	18.55	18.55	-0.70	17	2540
09:10:38	18.45	18.50	18.50	-0.75	14	2523
09:10:38	18.45	18.50	18.50	-0.75	6	2509
09:10:37	18.45	18.50	18.50	-0.75	1	2503
09:10:34	18.45	18.50	18.45	-0.80	1	2502
09:10:33	18.40	18.45	18.45	-0.80	2	2501
09:10:32	18.45	18.50	18.45	-0.80	1	2499
09:10:31	18.40	18.45	18.45	-0.80	1	2498
09:10:30	18.40	18.45	18.45	-0.80	10	2497
09:10:29	18.40	18.45	18.45	-0.80	3	2487
09:10:27	18.40	18.45	18.45	-0.80	2	2484
09:10:08	18.40	18.45	18.45	-0.80	1	2482
09:10:06	18.40	18.45	18.40	-0.85	1	2481
09:10:06	18.40	18.45	18.40	-0.85	1	2480
09:10:04	18.40	18.45	18.40	-0.85	1	2479
09:09:59	18.35	18.40	18.40	-0.85	2	2478
09:09:56	18.35	18.40	18.40	-0.85	1	2476
09:09:53	18.35	18.40	18.40	-0.85	1	2475
09:09:50	18.35	18.40	18.40	-0.85	2	2474
09:09:38	18.35	18.45	18.35	-0.90	1	2472
09:09:36	18.35	18.45	18.35	-0.90	1	2471
09:09:35	18.30	18.35	18.35	-0.90	1	2470
09:09:32	18.35	18.45	18.35	-0.90	1	2469
09:09:30	18.30	18.40	18.30	-0.95	1	2468
09:09:29	18.25	18.40	18.40	-0.85	28	2467
09:09:29	18.40	18.45	18.20	-1.05	79	2439
09:09:29	18.40	18.45	18.25	-1.00	83	2360
09:09:29	18.40	18.45	18.30	-0.95	86	2277
09:09:29	18.40	18.45	18.35	-0.90	27	2191
09:09:29	18.40	18.45	18.40	-0.85	25	2164
09:09:21	18.40	18.45	18.45	-0.80	1	2139
09:09:21	18.40	18.45	18.45	-0.80	9	2138
09:09:20	18.40	18.45	18.45	-0.80	1	2129
09:09:17	18.45	18.50	18.40	-0.85	6	2128
09:09:17	18.45	18.50	18.45	-0.80	2	2122
09:09:10	18.40	18.45	18.45	-0.80	10	2120
09:08:56	18.40	18.45	18.30	-0.95	4	2110
09:08:56	18.40	18.45	18.35	-0.90	21	2106
09:08:56	18.40	18.45	18.40	-0.85	22	2085
09:08:47	18.40	18.45	18.45	-0.80	5	2063
09:08:32	18.35	18.40	18.40	-0.85	2	2058
09:08:31	18.35	18.40	18.40	-0.85	1	2056
09:08:13	18.35	18.40	18.35	-0.90	1	2055
09:08:13	18.35	18.40	18.35	-0.90	1	2054
09:08:00	18.35	18.40	18.35	-0.90	1	2053
09:07:58	18.30	18.35	18.35	-0.90	3	2052
09:07:57	18.30	18.35	18.35	-0.90	3	2049
09:07:53	18.30	18.35	18.35	-0.90	2	2046
09:07:53	18.35	18.40	18.35	-0.90	4	2044
09:07:43	18.30	18.35	18.35	-0.90	1	2040
09:07:42	18.30	18.35	18.35	-0.90	2	2039
09:07:38	18.30	18.35	18.35	-0.90	2	2037
09:07:38	18.30	18.35	18.35	-0.90	8	2035
09:07:38	18.30	18.35	18.35	-0.90	9	2027
09:07:36	18.30	18.35	18.35	-0.90	5	2018
09:07:36	18.35	18.40	18.35	-0.90	4	2013
09:07:29	18.30	18.35	18.35	-0.90	1	2009
09:07:29	18.30	18.35	18.35	-0.90	1	2008
09:07:25	18.30	18.40	18.30	-0.95	5	2007
09:07:23	18.35	18.40	18.35	-0.90	1	2002
09:07:21	18.35	18.40	18.35	-0.90	1	2001
09:07:21	18.30	18.35	18.35	-0.90	1	2000
09:07:21	18.30	18.40	18.30	-0.95	1	1999
09:07:20	18.30	18.40	18.30	-0.95	1	1998
09:07:20	18.30	18.35	18.35	-0.90	7	1997
09:07:20	18.30	18.35	18.35	-0.90	1	1990
09:07:20	18.35	18.40	18.35	-0.90	4	1989
09:07:20	18.35	18.40	18.35	-0.90	1	1985
09:07:20	18.35	18.40	18.35	-0.90	1	1984
09:07:20	18.35	18.40	18.35	-0.90	1	1983
09:07:19	18.35	18.40	18.35	-0.90	1	1982
09:07:19	18.35	18.40	18.35	-0.90	1	1981
09:07:19	18.35	18.40	18.35	-0.90	1	1980
09:07:19	18.35	18.40	18.35	-0.90	1	1979
09:07:19	18.35	18.40	18.35	-0.90	1	1978
09:07:11	18.35	18.40	18.35	-0.90	1	1977
09:07:06	18.35	18.45	18.35	-0.90	1	1976
09:07:06	18.35	18.45	18.35	-0.90	1	1975
09:07:05	18.40	18.50	18.40	-0.85	13	1974
09:06:57	18.40	18.50	18.40	-0.85	5	1961
09:06:56	18.40	18.50	18.40	-0.85	1	1956
09:06:55	18.40	18.50	18.50	-0.75	1	1955
09:06:49	18.40	18.50	18.50	-0.75	7	1954
09:06:46	18.40	18.50	18.50	-0.75	1	1947
09:06:39	18.40	18.50	18.50	-0.75	10	1946
09:06:27	18.40	18.50	18.50	-0.75	5	1936
09:06:25	18.40	18.45	18.45	-0.80	2	1931
09:06:25	18.45	18.50	18.45	-0.80	6	1929
09:06:25	18.45	18.50	18.45	-0.80	5	1923
09:06:17	18.45	18.55	18.45	-0.80	10	1918
09:06:13	18.45	18.55	18.45	-0.80	2	1908
09:06:13	18.45	18.50	18.50	-0.75	1	1906
09:06:11	18.45	18.50	18.50	-0.75	5	1905
09:06:05	18.40	18.45	18.45	-0.80	1	1900
09:06:04	18.40	18.50	18.50	-0.75	1	1899
09:05:59	18.40	18.45	18.45	-0.80	12	1898
09:05:59	18.35	18.40	18.40	-0.85	2	1886
09:05:56	18.40	18.45	18.40	-0.85	2	1884
09:05:54	18.40	18.45	18.40	-0.85	1	1882
09:05:54	18.40	18.45	18.40	-0.85	1	1881
09:05:54	18.35	18.40	18.40	-0.85	1	1880
09:05:54	18.40	18.45	18.40	-0.85	4	1879
09:05:45	18.35	18.40	18.35	-0.90	1	1875
09:05:44	18.35	18.45	18.45	-0.80	1	1874
09:05:38	18.35	18.40	18.40	-0.85	2	1873
09:05:38	18.30	18.50	18.30	-0.95	4	1871
09:05:38	18.30	18.50	18.30	-0.95	6	1867
09:05:38	18.30	18.35	18.35	-0.90	28	1861
09:05:38	18.40	18.50	18.35	-0.90	66	1833
09:05:38	18.40	18.50	18.40	-0.85	34	1767
09:05:36	18.45	18.50	18.40	-0.85	3	1733
09:05:36	18.45	18.50	18.45	-0.80	6	1730
09:05:36	18.45	18.55	18.45	-0.80	15	1724
09:05:33	18.40	18.50	18.50	-0.75	12	1709
09:05:33	18.35	18.40	18.40	-0.85	52	1697
09:05:33	18.35	18.40	18.40	-0.85	2	1645
09:05:33	18.45	18.60	18.40	-0.85	26	1643
09:05:33	18.45	18.60	18.45	-0.80	20	1617
09:05:32	18.45	18.55	18.55	-0.70	4	1597
09:05:32	18.50	18.55	18.50	-0.75	4	1593
09:05:32	18.50	18.55	18.50	-0.75	4	1589
09:05:32	18.45	18.50	18.50	-0.75	20	1585
09:05:25	18.45	18.50	18.45	-0.80	2	1565
09:05:25	18.45	18.50	18.45	-0.80	1	1563
09:05:22	18.40	18.45	18.45	-0.80	2	1562
09:05:18	18.35	18.45	18.45	-0.80	5	1560
09:05:18	18.40	18.50	18.40	-0.85	5	1555
09:05:18	18.40	18.50	18.40	-0.85	10	1550
09:05:17	18.40	18.50	18.40	-0.85	4	1540
09:05:08	18.40	18.45	18.40	-0.85	2	1536
09:05:07	18.40	18.50	18.40	-0.85	1	1534
09:05:07	18.40	18.50	18.40	-0.85	1	1533
09:05:00	18.40	18.45	18.45	-0.80	4	1532
09:05:00	18.40	18.45	18.45	-0.80	5	1528
09:04:55	18.40	18.45	18.45	-0.80	1	1523
09:04:39	18.40	18.45	18.45	-0.80	3	1522
09:04:38	18.35	18.45	18.45	-0.80	2	1519
09:04:36	18.35	18.45	18.45	-0.80	10	1517
09:04:34	18.35	18.40	18.40	-0.85	1	1507
09:04:34	18.35	18.40	18.40	-0.85	1	1506
09:04:32	18.30	18.35	18.35	-0.90	2	1505
09:04:32	18.30	18.40	18.45	-0.80	6	1503
09:04:32	18.30	18.40	18.40	-0.85	8	1497
09:04:32	18.40	18.45	18.30	-0.95	159	1489
09:04:32	18.40	18.45	18.35	-0.90	69	1330
09:04:32	18.40	18.45	18.40	-0.85	72	1261
09:04:32	18.45	18.50	18.45	-0.80	1	1189
09:04:32	18.45	18.50	18.45	-0.80	2	1188
09:04:32	18.45	18.50	18.50	-0.75	1	1186
09:04:29	18.45	18.50	18.50	-0.75	2	1185
09:04:27	18.45	18.50	18.45	-0.80	1	1183
09:04:26	18.40	18.45	18.45	-0.80	7	1182
09:04:26	18.45	18.50	18.45	-0.80	3	1175
09:04:22	18.45	18.50	18.50	-0.75	2	1172
09:04:22	18.45	18.50	18.50	-0.75	2	1170
09:04:22	18.45	18.50	18.45	-0.80	1	1168
09:04:21	18.40	18.45	18.45	-0.80	1	1167
09:04:21	18.45	18.50	18.45	-0.80	1	1166
09:04:21	18.45	18.50	18.45	-0.80	1	1165
09:04:20	18.40	18.45	18.45	-0.80	1	1164
09:04:20	18.45	18.50	18.40	-0.85	23	1163
09:04:20	18.45	18.50	18.45	-0.80	12	1140
09:04:17	18.45	18.55	18.45	-0.80	5	1128
09:04:17	18.45	18.55	18.45	-0.80	1	1123
09:04:17	18.50	18.55	18.50	-0.75	2	1122
09:04:17	18.50	18.55	18.50	-0.75	2	1120
09:04:17	18.45	18.50	18.50	-0.75	1	1118
09:04:15	18.50	18.55	18.50	-0.75	1	1117
09:04:15	18.45	18.50	18.50	-0.75	1	1116
09:04:13	18.45	18.50	18.50	-0.75	4	1115
09:04:13	18.50	18.55	18.45	-0.80	2	1111
09:04:13	18.50	18.55	18.50	-0.75	4	1109
09:04:13	18.45	18.50	18.50	-0.75	1	1105
09:04:09	18.50	18.55	18.50	-0.75	7	1104
09:04:09	18.50	18.55	18.50	-0.75	3	1097
09:04:09	18.50	18.55	18.50	-0.75	1	1094
09:04:09	18.55	18.60	18.55	-0.70	1	1093
09:04:09	18.55	18.60	18.55	-0.70	2	1092
09:04:09	18.50	18.55	18.55	-0.70	3	1090
09:04:08	18.50	18.55	18.55	-0.70	1	1087
09:03:56	18.50	18.55	18.50	-0.75	4	1086
09:03:46	18.50	18.55	18.50	-0.75	2	1082
09:03:42	18.45	18.50	18.50	-0.75	10	1080
09:03:38	18.45	18.50	18.50	-0.75	2	1070
09:03:35	18.45	18.50	18.45	-0.80	1	1068
09:03:28	18.45	18.50	18.45	-0.80	1	1067
09:03:28	18.40	18.45	18.40	-0.85	1	1066
09:03:28	18.40	18.50	18.40	-0.85	55	1065
09:03:23	18.45	18.50	18.45	-0.80	2	1010
09:03:22	18.45	18.50	18.45	-0.80	5	1008
09:03:22	18.45	18.50	18.45	-0.80	1	1003
09:03:22	18.40	18.45	18.45	-0.80	1	1002
09:03:22	18.40	18.45	18.45	-0.80	7	1001
09:03:22	18.45	18.50	18.45	-0.80	13	994
09:03:21	18.45	18.50	18.45	-0.80	1	981
09:03:21	18.45	18.50	18.50	-0.75	1	980
09:03:21	18.45	18.50	18.45	-0.80	3	979
09:03:20	18.40	18.45	18.45	-0.80	2	976
09:03:17	18.40	18.45	18.50	-0.75	1	974
09:03:17	18.40	18.45	18.45	-0.80	1	973
09:03:17	18.40	18.45	18.40	-0.85	1	972
09:03:14	18.40	18.45	18.45	-0.80	2	971
09:03:07	18.45	18.50	18.45	-0.80	13	969
09:03:05	18.45	18.50	18.45	-0.80	1	956
09:03:04	18.45	18.50	18.50	-0.75	1	955
09:03:04	18.50	18.55	18.50	-0.75	12	954
09:03:04	18.50	18.55	18.50	-0.75	43	942
09:03:00	18.50	18.55	18.55	-0.70	1	899
09:02:59	18.50	18.55	18.55	-0.70	3	898
09:02:59	18.50	18.55	18.55	-0.70	1	895
09:02:55	18.55	18.60	18.55	-0.70	1	894
09:02:54	18.50	18.55	18.55	-0.70	1	893
09:02:52	18.50	18.55	18.55	-0.70	1	892
09:02:49	18.50	18.55	18.50	-0.75	1	891
09:02:49	18.50	18.55	18.55	-0.70	3	890
09:02:48	18.50	18.55	18.55	-0.70	1	887
09:02:43	18.50	18.55	18.55	-0.70	1	886
09:02:42	18.50	18.55	18.55	-0.70	1	885
09:02:37	18.50	18.55	18.55	-0.70	1	884
09:02:35	18.50	18.55	18.55	-0.70	1	883
09:02:35	18.50	18.55	18.55	-0.70	1	882
09:02:32	18.50	18.55	18.55	-0.70	1	881
09:02:32	18.50	18.55	18.55	-0.70	3	880
09:02:31	18.50	18.55	18.55	-0.70	1	877
09:02:30	18.50	18.55	18.55	-0.70	1	876
09:02:29	18.55	18.60	18.55	-0.70	2	875
09:02:27	18.55	18.60	18.55	-0.70	1	873
09:02:26	18.50	18.55	18.55	-0.70	2	872
09:02:26	18.55	18.60	18.55	-0.70	1	870
09:02:24	18.50	18.55	18.55	-0.70	2	869
09:02:20	18.55	18.60	18.55	-0.70	1	867
09:02:19	18.55	18.60	18.55	-0.70	1	866
09:02:18	18.50	18.55	18.55	-0.70	2	865
09:02:18	18.50	18.55	18.55	-0.70	1	863
09:02:18	18.50	18.55	18.55	-0.70	4	862
09:02:11	18.50	18.55	18.55	-0.70	1	858
09:02:05	18.45	18.50	18.50	-0.75	1	857
09:02:04	18.45	18.50	18.50	-0.75	1	856
09:02:03	18.45	18.50	18.50	-0.75	1	855
09:02:03	18.45	18.50	18.50	-0.75	3	854
09:02:01	18.40	18.50	18.50	-0.75	3	851
09:02:01	18.40	18.45	18.50	-0.75	1	848
09:02:01	18.40	18.45	18.45	-0.80	1	847
09:01:59	18.40	18.45	18.45	-0.80	1	846
09:01:59	18.40	18.45	18.40	-0.85	3	845
09:01:57	18.40	18.45	18.45	-0.80	1	842
09:01:55	18.45	18.50	18.45	-0.80	35	841
09:01:53	18.45	18.50	18.50	-0.75	3	806
09:01:52	18.50	18.55	18.50	-0.75	1	803
09:01:51	18.45	18.50	18.55	-0.70	3	802
09:01:51	18.45	18.50	18.50	-0.75	2	799
09:01:50	18.50	18.55	18.50	-0.75	11	797
09:01:50	18.50	18.55	18.55	-0.70	1	786
09:01:48	18.50	18.55	18.55	-0.70	1	785
09:01:47	18.55	18.60	18.55	-0.70	5	784
09:01:44	18.55	18.65	18.55	-0.70	2	779
09:01:40	18.55	18.65	18.55	-0.70	4	777
09:01:39	18.55	18.65	18.55	-0.70	2	773
09:01:36	18.55	18.60	18.60	-0.65	6	771
09:01:36	18.50	18.55	18.55	-0.70	6	765
09:01:35	18.50	18.55	18.50	-0.75	1	759
09:01:34	18.50	18.55	18.50	-0.75	1	758
09:01:34	18.50	18.55	18.50	-0.75	2	757
09:01:34	18.45	18.50	18.50	-0.75	4	755
09:01:33	18.50	18.55	18.50	-0.75	1	751
09:01:32	18.50	18.55	18.50	-0.75	2	750
09:01:32	18.50	18.55	18.50	-0.75	1	748
09:01:32	18.50	18.55	18.50	-0.75	1	747
09:01:32	18.50	18.55	18.50	-0.75	1	746
09:01:32	18.50	18.55	18.50	-0.75	1	745
09:01:32	18.45	18.50	18.50	-0.75	1	744
09:01:32	18.45	18.50	18.50	-0.75	1	743
09:01:31	18.45	18.50	18.50	-0.75	1	742
09:01:31	18.45	18.50	18.50	-0.75	1	741
09:01:31	18.50	18.55	18.50	-0.75	1	740
09:01:29	18.45	18.50	18.50	-0.75	2	739
09:01:28	18.45	18.50	18.50	-0.75	1	737
09:01:26	18.45	18.50	18.50	-0.75	1	736
09:01:24	18.45	18.50	18.45	-0.80	1	735
09:01:22	18.45	18.50	18.50	-0.75	5	734
09:01:22	18.45	18.50	18.45	-0.80	2	729
09:01:16	18.45	18.50	18.45	-0.80	1	727
09:01:15	18.45	18.50	18.45	-0.80	1	726
09:01:15	18.45	18.50	18.45	-0.80	3	725
09:01:13	18.45	18.50	18.40	-0.85	8	722
09:01:13	18.45	18.50	18.45	-0.80	2	714
09:01:13	18.40	18.45	18.45	-0.80	2	712
09:01:13	18.40	18.45	18.45	-0.80	5	710
09:01:11	18.40	18.45	18.40	-0.85	1	705
09:01:11	18.40	18.45	18.45	-0.80	1	704
09:01:11	18.40	18.45	18.45	-0.80	1	703
09:01:08	18.40	18.45	18.40	-0.85	1	702
09:01:07	18.40	18.45	18.45	-0.80	1	701
09:01:07	18.40	18.45	18.45	-0.80	2	700
09:01:06	18.40	18.45	18.40	-0.85	1	698
09:01:05	18.40	18.50	18.50	-0.75	2	697
09:01:05	18.45	18.50	18.45	-0.80	1	695
09:01:05	18.45	18.50	18.45	-0.80	1	694
09:01:03	18.45	18.55	18.45	-0.80	3	693
09:01:02	18.45	18.50	18.55	-0.70	1	690
09:01:02	18.45	18.50	18.50	-0.75	4	689
09:01:02	18.40	18.50	18.50	-0.75	5	685
09:01:01	18.40	18.45	18.50	-0.75	1	680
09:01:01	18.40	18.45	18.45	-0.80	2	679
09:01:01	18.45	18.50	18.45	-0.80	2	677
09:01:01	18.45	18.50	18.45	-0.80	50	675
09:01:01	18.45	18.50	18.45	-0.80	10	625
09:01:00	18.45	18.50	18.50	-0.75	2	615
09:01:00	18.45	18.50	18.45	-0.80	6	613
09:00:58	18.45	18.50	18.50	-0.75	2	607
09:00:57	18.45	18.50	18.50	-0.75	2	605
09:00:57	18.50	18.55	18.50	-0.75	10	603
09:00:52	18.45	18.55	18.55	-0.70	1	593
09:00:52	18.50	18.55	18.50	-0.75	20	592
09:00:51	18.50	18.55	18.55	-0.70	6	572
09:00:48	18.50	18.55	18.55	-0.70	1	566
09:00:48	18.55	18.60	18.55	-0.70	2	565
09:00:47	18.55	18.60	18.55	-0.70	16	563
09:00:46	18.55	18.60	18.55	-0.70	1	547
09:00:46	18.50	18.55	18.55	-0.70	2	546
09:00:45	18.50	18.55	18.55	-0.70	1	544
09:00:42	18.50	18.55	18.55	-0.70	10	543
09:00:39	18.50	18.55	18.50	-0.75	1	533
09:00:37	18.50	18.55	18.50	-0.75	1	532
09:00:37	18.45	18.50	18.50	-0.75	2	531
09:00:35	18.45	18.55	18.45	-0.80	3	529
09:00:35	18.50	18.55	18.50	-0.75	4	526
09:00:34	18.50	18.55	18.50	-0.75	2	522
09:00:33	18.50	18.55	18.55	-0.70	3	520
09:00:33	18.50	18.55	18.50	-0.75	1	517
09:00:28	18.50	18.55	18.55	-0.70	2	516
09:00:28	18.50	18.55	18.55	-0.70	29	514
09:00:28	18.45	18.55	18.55	-0.70	1	485
09:00:28	18.45	18.55	18.55	-0.70	10	484
09:00:27	18.45	18.55	18.40	-0.85	1	474
09:00:27	18.45	18.55	18.45	-0.80	2	473
09:00:27	18.45	18.50	18.50	-0.75	2	471
09:00:27	18.45	18.50	18.50	-0.75	1	469
09:00:27	18.40	18.50	18.50	-0.75	12	468
09:00:27	18.40	18.45	18.45	-0.80	1	456
09:00:27	18.45	18.50	18.45	-0.80	1	455
09:00:27	18.40	18.45	18.45	-0.80	1	454
09:00:27	18.40	18.45	18.45	-0.80	5	453
09:00:26	18.40	18.45	18.45	-0.80	2	448
09:00:26	18.35	18.45	18.45	-0.80	2	446
09:00:23	18.35	18.45	18.45	-0.80	1	444
09:00:21	18.35	18.45	18.45	-0.80	3	443
09:00:20	18.35	18.45	18.35	-0.90	1	440
09:00:16	18.35	18.50	18.35	-0.90	5	439
09:00:15	18.35	18.50	18.50	-0.75	1	434
09:00:15	18.35	18.50	18.50	-0.75	1	433
09:00:15	18.40	18.50	18.50	-0.75	1	432
09:00:15	18.40	18.45	18.40	-0.85	2	431
09:00:15	18.35	18.45	18.45	-0.80	1	429
09:00:15	18.35	18.40	18.45	-0.80	1	428
09:00:15	18.35	18.40	18.40	-0.85	1	427
09:00:15	18.35	18.45	18.45	-0.80	1	426
09:00:15	18.40	18.50	18.40	-0.85	27	425
09:00:15	18.40	18.45	18.50	-0.75	14	398
09:00:15	18.40	18.45	18.45	-0.80	2	384
09:00:15	18.40	18.50	18.50	-0.75	2	382
09:00:15	18.40	18.50	18.50	-0.75	2	380
09:00:15	18.40	18.50	18.50	-0.75	1	378
09:00:15	18.40	18.50	18.50	-0.75	10	377
09:00:15	18.40	18.45	18.50	-0.75	9	367
09:00:15	18.40	18.45	18.45	-0.80	1	358
09:00:15	18.40	18.45	18.40	-0.85	2	357
09:00:15	18.45	18.50	18.45	-0.80	1	355
09:00:15	18.45	18.50	18.45	-0.80	7	354
09:00:15	18.50	18.55	18.50	-0.75	12	347
09:00:15	--	--	18.50	-0.75	335	335

　

其他人也逛...

POCO F9 Ultra 16GB/512GB

【享樂券】全家虛擬禮物卡50元

AirTag (2ND GENERATION) 4 PACK

DJI OSMO POCKET 4 全能套裝

PChome 購物儲值50,000元

MyCard 3290點虛擬點數卡

MyCard 1000點虛擬點數卡

OPPO A6x 5G (6G/128G)

Shiny 青森丸搾蘋果汁 (1000ml*6入)

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

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

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【享樂券】統一超商100元虛擬商品卡_電子憑證

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

萬家福/樂家康10000元好禮即享券(餘額型)

【台股盤中】跌逾800點　台積電...

研調估2030年資料中心IT運算力...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧神雲科技投資126億元桃園建新廠...
‧股匯雙殺　央行：新台幣表現相...
‧星宇直飛布拉格載客率逾8成　拓...

加密貨幣

比特幣BTC	82441.56	1,059.41	1.30%
以太幣ETH	2420.45	20.65	0.86%
瑞波幣XRP	1.31	0.02	1.35%
比特幣現金BCH	277.24	2.09	0.76%
萊特幣LTC	59.16	0.40	0.68%
卡達幣ADA	0.220403	0.00	0.45%
波場幣TRX	0.330913	0.00	-0.76%
恆星幣XLM	0.178782	0.00	1.09%

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。