最新黃金狂熱價格飆新高中年婦女為淘金主力熱門[公告] 智生活:公告本公司名稱由「今網智慧科技股份有限公司」更名為「智生活科技股份有限公司」，公告期間：114年10月17日至115年01月16日

更新報價

茂　迪 (6244) 光電業上櫃

24.10 ▲+0.80 +3.43% 1.86億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	7,904	24.10	8	24.15	19	23.60	24.15	23.10	23.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:24:08	24.10	24.15	24.15	+0.85	1	8910
09:24:07	24.10	24.15	24.15	+0.85	1	8909
09:24:07	24.10	24.15	24.10	+0.80	1	8908
09:24:07	24.15	24.20	24.15	+0.85	1	8907
09:24:05	24.15	24.20	24.15	+0.85	2	8906
09:24:05	24.15	24.20	24.15	+0.85	5	8904
09:24:04	24.10	24.15	24.15	+0.85	2	8899
09:24:03	24.10	24.15	24.10	+0.80	1	8897
09:24:03	24.05	24.10	24.10	+0.80	12	8896
09:24:03	24.05	24.10	24.05	+0.75	1	8884
09:24:03	24.05	24.10	24.10	+0.80	5	8883
09:24:03	24.05	24.10	24.10	+0.80	3	8878
09:24:02	24.05	24.10	24.05	+0.75	3	8875
09:24:02	24.05	24.10	24.10	+0.80	1	8872
09:24:02	24.05	24.10	24.05	+0.75	1	8871
09:24:01	24.05	24.10	24.05	+0.75	1	8870
09:24:01	24.05	24.10	24.05	+0.75	1	8869
09:24:00	24.05	24.10	24.05	+0.75	1	8868
09:24:00	24.05	24.10	24.05	+0.75	1	8867
09:24:00	24.05	24.10	24.05	+0.75	1	8866
09:23:59	24.00	24.10	24.00	+0.70	10	8865
09:23:58	24.00	24.10	24.00	+0.70	1	8855
09:23:58	24.00	24.05	24.05	+0.75	3	8854
09:23:58	24.05	24.10	24.05	+0.75	1	8851
09:23:57	24.00	24.10	24.00	+0.70	1	8850
09:23:57	24.00	24.10	24.00	+0.70	1	8849
09:23:56	24.00	24.05	24.05	+0.75	2	8848
09:23:56	24.00	24.05	24.05	+0.75	1	8846
09:23:56	24.00	24.10	24.00	+0.70	5	8845
09:23:56	24.00	24.05	24.05	+0.75	59	8840
09:23:56	23.95	24.05	24.05	+0.75	3	8781
09:23:56	23.95	24.05	24.05	+0.75	1	8778
09:23:55	24.00	24.05	24.00	+0.70	1	8777
09:23:55	23.95	24.00	24.00	+0.70	4	8776
09:23:55	23.95	24.00	23.95	+0.65	1	8772
09:23:55	23.95	24.00	23.95	+0.65	1	8771
09:23:55	24.00	24.05	24.00	+0.70	1	8770
09:23:55	24.00	24.05	24.00	+0.70	50	8769
09:23:55	24.00	24.05	24.05	+0.75	1	8719
09:23:55	24.00	24.05	24.00	+0.70	6	8718
09:23:54	24.00	24.05	24.00	+0.70	1	8712
09:23:52	24.00	24.05	24.05	+0.75	2	8711
09:23:52	24.00	24.05	24.05	+0.75	1	8709
09:23:52	24.00	24.05	24.00	+0.70	2	8708
09:23:52	24.00	24.05	24.00	+0.70	1	8706
09:23:50	24.00	24.05	24.05	+0.75	1	8705
09:23:50	24.00	24.05	24.00	+0.70	3	8704
09:23:50	24.00	24.05	24.05	+0.75	1	8701
09:23:50	24.00	24.05	24.05	+0.75	1	8700
09:23:48	24.00	24.05	24.05	+0.75	1	8699
09:23:48	24.00	24.05	24.05	+0.75	1	8698
09:23:48	24.00	24.05	24.05	+0.75	1	8697
09:23:47	24.05	24.10	24.05	+0.75	1	8696
09:23:47	24.05	24.10	24.10	+0.80	1	8695
09:23:46	24.00	24.10	24.00	+0.70	1	8694
09:23:46	24.00	24.10	24.00	+0.70	1	8693
09:23:46	24.00	24.05	24.05	+0.75	2	8692
09:23:46	24.00	24.05	24.00	+0.70	1	8690
09:23:46	24.00	24.05	24.05	+0.75	79	8689
09:23:46	24.05	24.10	24.05	+0.75	21	8610
09:23:46	24.05	24.10	24.10	+0.80	6	8589
09:23:45	24.05	24.10	24.10	+0.80	10	8583
09:23:45	24.05	24.10	24.10	+0.80	1	8573
09:23:44	24.05	24.10	24.05	+0.75	2	8572
09:23:44	24.05	24.10	24.05	+0.75	20	8570
09:23:44	24.05	24.10	24.10	+0.80	1	8550
09:23:44	24.05	24.10	24.10	+0.80	2	8549
09:23:43	24.05	24.10	24.10	+0.80	1	8547
09:23:43	24.05	24.10	24.05	+0.75	3	8546
09:23:43	24.05	24.10	24.10	+0.80	1	8543
09:23:41	24.05	24.10	24.10	+0.80	3	8542
09:23:41	24.05	24.10	24.05	+0.75	5	8539
09:23:41	24.05	24.10	24.05	+0.75	1	8534
09:23:40	24.05	24.10	24.10	+0.80	1	8533
09:23:40	24.05	24.10	24.10	+0.80	1	8532
09:23:40	24.05	24.10	24.05	+0.75	1	8531
09:23:40	24.05	24.10	24.10	+0.80	3	8530
09:23:40	24.10	24.15	24.10	+0.80	3	8527
09:23:39	24.10	24.15	24.10	+0.80	20	8524
09:23:39	24.10	24.15	24.15	+0.85	5	8504
09:23:39	24.10	24.15	24.10	+0.80	1	8499
09:23:39	24.10	24.15	24.15	+0.85	1	8498
09:23:37	24.10	24.15	24.15	+0.85	1	8497
09:23:37	24.10	24.20	24.10	+0.80	2	8496
09:23:37	24.10	24.20	24.20	+0.90	2	8494
09:23:37	24.10	24.20	24.20	+0.90	1	8492
09:23:37	24.15	24.20	24.15	+0.85	2	8491
09:23:36	24.10	24.20	24.10	+0.80	4	8489
09:23:36	24.10	24.15	24.20	+0.90	4	8485
09:23:36	24.10	24.15	24.15	+0.85	1	8481
09:23:36	24.10	24.20	24.10	+0.80	7	8480
09:23:36	24.10	24.20	24.20	+0.90	2	8473
09:23:35	24.10	24.15	24.20	+0.90	1	8471
09:23:35	24.10	24.15	24.15	+0.85	1	8470
09:23:35	24.15	24.20	24.15	+0.85	5	8469
09:23:35	24.15	24.20	24.15	+0.85	1	8464
09:23:35	24.15	24.20	24.15	+0.85	50	8463
09:23:35	24.15	24.20	24.15	+0.85	10	8413
09:23:34	24.15	24.20	24.20	+0.90	1	8403
09:23:33	24.20	24.25	24.20	+0.90	5	8402
09:23:33	24.20	24.25	24.20	+0.90	1	8397
09:23:33	24.15	24.20	24.20	+0.90	4	8396
09:23:33	24.15	24.20	24.20	+0.90	3	8392
09:23:30	24.15	24.20	24.20	+0.90	1	8389
09:23:30	24.15	24.20	24.20	+0.90	1	8388
09:23:30	24.15	24.25	24.25	+0.95	1	8387
09:23:29	24.15	24.25	24.15	+0.85	1	8386
09:23:28	24.15	24.20	24.20	+0.90	3	8385
09:23:28	24.15	24.20	24.15	+0.85	1	8382
09:23:28	24.20	24.25	24.20	+0.90	15	8381
09:23:28	24.20	24.25	24.20	+0.90	12	8366
09:23:28	24.20	24.25	24.20	+0.90	10	8354
09:23:27	24.20	24.25	24.20	+0.90	1	8344
09:23:27	24.20	24.25	24.25	+0.95	1	8343
09:23:27	24.20	24.25	24.20	+0.90	1	8342
09:23:25	24.20	24.25	24.25	+0.95	1	8341
09:23:25	24.20	24.25	24.20	+0.90	1	8340
09:23:25	24.20	24.25	24.25	+0.95	2	8339
09:23:25	24.20	24.25	24.20	+0.90	3	8337
09:23:24	24.20	24.25	24.20	+0.90	1	8334
09:23:24	24.20	24.25	24.20	+0.90	1	8333
09:23:23	24.20	24.25	24.20	+0.90	1	8332
09:23:23	24.20	24.25	24.25	+0.95	1	8331
09:23:23	24.20	24.25	24.20	+0.90	1	8330
09:23:22	24.20	24.25	24.25	+0.95	3	8329
09:23:21	24.20	24.25	24.20	+0.90	3	8326
09:23:20	24.20	24.25	24.20	+0.90	3	8323
09:23:20	24.20	24.25	24.20	+0.90	10	8320
09:23:20	24.20	24.25	24.20	+0.90	2	8310
09:23:19	24.20	24.25	24.20	+0.90	1	8308
09:23:19	24.20	24.25	24.25	+0.95	1	8307
09:23:19	24.20	24.25	24.25	+0.95	10	8306
09:23:19	24.20	24.25	24.20	+0.90	1	8296
09:23:19	24.20	24.25	24.20	+0.90	1	8295
09:23:17	24.15	24.20	24.20	+0.90	15	8294
09:23:17	24.15	24.20	24.20	+0.90	10	8279
09:23:17	24.15	24.20	24.20	+0.90	1	8269
09:23:17	24.15	24.20	24.20	+0.90	1	8268
09:23:17	24.15	24.20	24.15	+0.85	1	8267
09:23:17	24.15	24.20	24.15	+0.85	5	8266
09:23:17	24.15	24.20	24.20	+0.90	1	8261
09:23:17	24.15	24.20	24.20	+0.90	1	8260
09:23:16	24.15	24.20	24.20	+0.90	1	8259
09:23:16	24.15	24.20	24.20	+0.90	1	8258
09:23:16	24.15	24.20	24.20	+0.90	1	8257
09:23:16	24.15	24.20	24.15	+0.85	1	8256
09:23:15	24.15	24.20	24.15	+0.85	1	8255
09:23:15	24.15	24.20	24.15	+0.85	1	8254
09:23:15	24.15	24.20	24.20	+0.90	1	8253
09:23:15	24.15	24.20	24.20	+0.90	13	8252
09:23:15	24.15	24.20	24.20	+0.90	1	8239
09:23:14	24.15	24.20	24.20	+0.90	3	8238
09:23:14	24.15	24.20	24.20	+0.90	1	8235
09:23:14	24.15	24.20	24.20	+0.90	1	8234
09:23:14	24.15	24.20	24.20	+0.90	1	8233
09:23:13	24.15	24.20	24.20	+0.90	1	8232
09:23:13	24.15	24.20	24.20	+0.90	8	8231
09:23:13	24.15	24.20	24.20	+0.90	1	8223
09:23:12	24.15	24.20	24.15	+0.85	1	8222
09:23:12	24.15	24.20	24.20	+0.90	5	8221
09:23:11	24.15	24.20	24.15	+0.85	1	8216
09:23:10	24.15	24.20	24.20	+0.90	5	8215
09:23:10	24.15	24.20	24.15	+0.85	10	8210
09:23:10	24.15	24.20	24.15	+0.85	3	8200
09:23:10	24.15	24.20	24.20	+0.90	1	8197
09:23:08	24.15	24.20	24.15	+0.85	1	8196
09:23:08	24.15	24.20	24.15	+0.85	1	8195
09:23:08	24.15	24.20	24.15	+0.85	1	8194
09:23:07	24.15	24.20	24.15	+0.85	1	8193
09:23:07	24.15	24.20	24.20	+0.90	5	8192
09:23:07	24.15	24.20	24.15	+0.85	1	8187
09:23:06	24.10	24.20	24.20	+0.90	31	8186
09:23:05	24.15	24.20	24.15	+0.85	1	8155
09:23:05	24.10	24.15	24.15	+0.85	1	8154
09:23:05	24.10	24.15	24.15	+0.85	10	8153
09:23:04	24.10	24.20	24.10	+0.80	10	8143
09:23:04	24.10	24.20	24.20	+0.90	2	8133
09:23:04	24.10	24.20	24.10	+0.80	1	8131
09:23:04	24.10	24.20	24.20	+0.90	10	8130
09:23:04	24.10	24.20	24.10	+0.80	6	8120
09:23:04	24.10	24.20	24.20	+0.90	1	8114
09:23:03	24.10	24.15	24.15	+0.85	1	8113
09:23:03	24.10	24.20	24.10	+0.80	1	8112
09:23:02	24.15	24.20	24.15	+0.85	1	8111
09:23:01	24.10	24.20	24.10	+0.80	3	8110
09:23:01	24.10	24.15	24.15	+0.85	8	8107
09:23:01	24.05	24.10	24.10	+0.80	1	8099
09:23:01	24.05	24.15	24.15	+0.85	2	8098
09:23:01	24.10	24.20	24.10	+0.80	37	8096
09:23:01	24.10	24.20	24.10	+0.80	1	8059
09:23:00	24.10	24.20	24.10	+0.80	10	8058
09:23:00	24.10	24.20	24.20	+0.90	5	8048
09:23:00	24.10	24.15	24.15	+0.85	1	8043
09:23:00	24.15	24.20	24.10	+0.80	1	8042
09:23:00	24.15	24.20	24.15	+0.85	5	8041
09:23:00	24.10	24.15	24.15	+0.85	1	8036
09:22:59	24.10	24.15	24.15	+0.85	5	8035
09:22:59	24.10	24.15	24.15	+0.85	1	8030
09:22:59	24.10	24.15	24.10	+0.80	2	8029
09:22:59	24.10	24.15	24.10	+0.80	2	8027
09:22:59	24.10	24.15	24.15	+0.85	1	8025
09:22:58	24.10	24.20	24.10	+0.80	1	8024
09:22:58	24.10	24.15	24.15	+0.85	1	8023
09:22:58	24.10	24.15	24.15	+0.85	1	8022
09:22:58	24.10	24.15	24.15	+0.85	1	8021
09:22:57	24.10	24.15	24.15	+0.85	2	8020
09:22:57	24.15	24.20	24.15	+0.85	2	8018
09:22:57	24.10	24.15	24.15	+0.85	1	8016
09:22:56	24.10	24.15	24.15	+0.85	10	8015
09:22:56	24.10	24.15	24.15	+0.85	10	8005
09:22:55	24.10	24.15	24.15	+0.85	2	7995
09:22:54	24.10	24.15	24.15	+0.85	4	7993
09:22:54	24.10	24.15	24.10	+0.80	2	7989
09:22:54	24.10	24.15	24.15	+0.85	1	7987
09:22:54	24.15	24.20	24.15	+0.85	3	7986
09:22:53	24.10	24.15	24.15	+0.85	7	7983
09:22:53	24.10	24.15	24.10	+0.80	1	7976
09:22:53	24.15	24.20	24.15	+0.85	1	7975
09:22:53	24.15	24.20	24.15	+0.85	1	7974
09:22:52	24.15	24.20	24.15	+0.85	1	7973
09:22:51	24.10	24.20	24.10	+0.80	1	7972
09:22:51	24.10	24.20	24.10	+0.80	1	7971
09:22:50	24.10	24.20	24.10	+0.80	1	7970
09:22:50	24.15	24.20	24.15	+0.85	15	7969
09:22:50	24.10	24.15	24.20	+0.90	7	7954
09:22:50	24.10	24.15	24.15	+0.85	3	7947
09:22:50	24.10	24.15	24.15	+0.85	1	7944
09:22:50	24.15	24.20	24.15	+0.85	1	7943
09:22:50	24.15	24.20	24.15	+0.85	1	7942
09:22:49	24.10	24.20	24.20	+0.90	1	7941
09:22:49	24.15	24.20	24.15	+0.85	1	7940
09:22:49	24.05	24.15	24.15	+0.85	29	7939
09:22:48	24.10	24.15	24.10	+0.80	3	7910
09:22:48	24.10	24.15	24.15	+0.85	1	7907
09:22:48	24.10	24.15	24.10	+0.80	2	7906
09:22:48	24.10	24.15	24.10	+0.80	2	7904
09:22:46	24.10	24.15	24.10	+0.80	2	7902
09:22:46	24.10	24.15	24.10	+0.80	1	7900
09:22:46	24.05	24.10	24.10	+0.80	25	7899
09:22:46	24.05	24.10	24.10	+0.80	1	7874
09:22:46	24.05	24.10	24.05	+0.75	10	7873
09:22:45	24.05	24.10	24.10	+0.80	5	7863
09:22:45	24.05	24.10	24.05	+0.75	1	7858
09:22:45	24.05	24.10	24.05	+0.75	2	7857
09:22:45	24.05	24.10	24.05	+0.75	1	7855
09:22:45	24.05	24.10	24.05	+0.75	1	7854
09:22:45	24.00	24.05	24.05	+0.75	11	7853
09:22:44	24.00	24.05	24.05	+0.75	3	7842
09:22:44	24.00	24.05	24.05	+0.75	1	7839
09:22:44	24.00	24.05	24.05	+0.75	3	7838
09:22:44	24.00	24.05	24.00	+0.70	1	7835
09:22:44	24.00	24.05	24.00	+0.70	1	7834
09:22:43	24.00	24.05	24.00	+0.70	1	7833
09:22:43	24.00	24.05	24.00	+0.70	2	7832
09:22:42	24.00	24.05	24.05	+0.75	1	7830
09:22:42	24.00	24.05	24.00	+0.70	2	7829
09:22:42	24.00	24.05	24.00	+0.70	10	7827
09:22:42	24.00	24.05	24.05	+0.75	2	7817
09:22:41	24.00	24.05	24.00	+0.70	5	7815
09:22:41	24.00	24.05	24.00	+0.70	1	7810
09:22:40	24.00	24.05	24.00	+0.70	10	7809
09:22:40	24.00	24.05	24.00	+0.70	1	7799
09:22:40	24.00	24.05	24.00	+0.70	1	7798
09:22:40	23.95	24.00	24.00	+0.70	25	7797
09:22:40	23.95	24.00	24.00	+0.70	10	7772
09:22:39	23.95	24.00	24.00	+0.70	2	7762
09:22:39	23.95	24.00	24.00	+0.70	10	7760
09:22:38	23.95	24.00	24.00	+0.70	1	7750
09:22:38	23.95	24.00	24.00	+0.70	1	7749
09:22:37	23.95	24.00	24.00	+0.70	1	7748
09:22:37	23.95	24.00	24.00	+0.70	1	7747
09:22:36	23.95	24.00	24.00	+0.70	1	7746
09:22:36	23.95	24.05	24.05	+0.75	4	7745
09:22:36	23.95	24.05	23.95	+0.65	1	7741
09:22:35	24.00	24.05	24.00	+0.70	5	7740
09:22:35	24.00	24.05	24.00	+0.70	1	7735
09:22:35	24.05	24.10	24.00	+0.70	5	7734
09:22:35	24.05	24.10	24.05	+0.75	5	7729
09:22:35	24.05	24.10	24.10	+0.80	9	7724
09:22:34	24.05	24.10	24.10	+0.80	1	7715
09:22:34	24.05	24.10	24.10	+0.80	1	7714
09:22:34	24.05	24.10	24.05	+0.75	1	7713
09:22:34	24.05	24.10	24.05	+0.75	3	7712
09:22:34	24.05	24.10	24.05	+0.75	1	7709
09:22:33	24.05	24.10	24.10	+0.80	1	7708
09:22:33	24.05	24.10	24.10	+0.80	1	7707
09:22:33	24.05	24.10	24.05	+0.75	3	7706
09:22:33	24.05	24.10	24.05	+0.75	1	7703
09:22:32	24.10	24.15	24.10	+0.80	4	7702
09:22:32	24.10	24.15	24.10	+0.80	10	7698
09:22:30	24.10	24.15	24.10	+0.80	1	7688
09:22:30	24.05	24.10	24.15	+0.85	33	7687
09:22:30	24.05	24.10	24.10	+0.80	17	7654
09:22:30	24.05	24.10	24.05	+0.75	1	7637
09:22:28	24.05	24.10	24.10	+0.80	1	7636
09:22:28	24.05	24.15	24.15	+0.85	2	7635
09:22:28	24.05	24.15	24.15	+0.85	6	7633
09:22:27	24.05	24.15	24.15	+0.85	2	7627
09:22:27	24.05	24.15	24.05	+0.75	1	7625
09:22:27	24.05	24.15	24.05	+0.75	1	7624
09:22:26	24.10	24.15	24.05	+0.75	6	7623
09:22:26	24.10	24.15	24.10	+0.80	4	7617
09:22:26	24.10	24.15	24.10	+0.80	1	7613
09:22:26	24.05	24.15	24.05	+0.75	7	7612
09:22:26	24.05	24.10	24.10	+0.80	47	7605
09:22:26	24.05	24.10	24.10	+0.80	10	7558
09:22:26	24.05	24.10	24.10	+0.80	14	7548
09:22:26	24.05	24.10	24.10	+0.80	10	7534
09:22:26	24.05	24.10	24.10	+0.80	1	7524
09:22:26	24.05	24.10	24.10	+0.80	1	7523
09:22:26	24.05	24.10	24.10	+0.80	7	7522
09:22:26	24.05	24.10	24.05	+0.75	1	7515
09:22:26	24.00	24.05	24.05	+0.75	36	7514
09:22:26	24.00	24.05	24.05	+0.75	8	7478
09:22:26	24.00	24.05	24.05	+0.75	4	7470
09:22:26	24.00	24.05	24.05	+0.75	2	7466
09:22:26	24.00	24.05	24.00	+0.70	3	7464
09:22:26	23.95	24.00	24.00	+0.70	6	7461
09:22:26	23.95	24.00	24.00	+0.70	15	7455
09:22:26	23.95	24.00	24.00	+0.70	51	7440
09:22:26	23.95	24.00	24.00	+0.70	37	7389
09:22:26	23.95	24.00	24.00	+0.70	58	7352
09:22:26	23.95	24.00	24.00	+0.70	26	7294
09:22:26	23.95	24.00	24.00	+0.70	300	7268
09:22:25	23.95	24.00	23.95	+0.65	1	6968
09:22:25	23.95	24.00	23.95	+0.65	10	6967
09:22:25	23.95	24.00	24.00	+0.70	1	6957
09:22:24	23.95	24.00	23.95	+0.65	1	6956
09:22:23	23.95	24.00	23.95	+0.65	1	6955
09:22:23	23.95	24.00	23.95	+0.65	1	6954
09:22:22	23.95	24.00	23.95	+0.65	10	6953
09:22:21	23.95	24.00	24.00	+0.70	1	6943
09:22:21	23.95	24.00	23.95	+0.65	1	6942
09:22:20	23.95	24.00	23.95	+0.65	2	6941
09:22:20	23.95	24.00	24.00	+0.70	3	6939
09:22:19	23.95	24.00	24.00	+0.70	10	6936
09:22:19	23.95	24.00	23.95	+0.65	1	6926
09:22:18	23.95	24.00	24.00	+0.70	1	6925
09:22:17	23.95	24.00	23.95	+0.65	1	6924
09:22:17	23.95	24.00	24.00	+0.70	5	6923
09:22:16	23.95	24.00	23.95	+0.65	1	6918
09:22:16	23.90	23.95	23.95	+0.65	1	6917
09:22:16	23.90	23.95	23.95	+0.65	1	6916
09:22:15	23.95	24.00	23.95	+0.65	1	6915
09:22:15	23.95	24.00	24.00	+0.70	5	6914
09:22:15	23.95	24.00	23.95	+0.65	5	6909
09:22:14	23.90	23.95	23.95	+0.65	1	6904
09:22:14	23.90	24.00	23.90	+0.60	1	6903
09:22:14	23.90	24.00	24.00	+0.70	3	6902
09:22:14	23.90	23.95	23.95	+0.65	1	6899
09:22:14	23.90	24.00	24.00	+0.70	1	6898
09:22:14	23.90	24.00	23.90	+0.60	1	6897
09:22:14	23.90	24.00	24.00	+0.70	2	6896
09:22:14	23.90	23.95	23.95	+0.65	3	6894
09:22:14	23.95	24.00	23.95	+0.65	2	6891
09:22:13	23.95	24.00	23.95	+0.65	1	6889
09:22:13	23.95	24.00	23.95	+0.65	1	6888
09:22:12	23.95	24.00	23.95	+0.65	5	6887
09:22:12	23.95	24.00	23.95	+0.65	2	6882
09:22:11	23.95	24.00	23.95	+0.65	3	6880
09:22:11	23.95	24.00	23.95	+0.65	1	6877
09:22:11	23.95	24.00	23.95	+0.65	1	6876
09:22:10	23.90	23.95	23.95	+0.65	9	6875
09:22:10	23.95	24.00	23.95	+0.65	1	6866
09:22:10	23.95	24.00	23.95	+0.65	1	6865
09:22:10	23.95	24.00	23.95	+0.65	1	6864
09:22:09	23.90	24.00	23.90	+0.60	1	6863
09:22:09	23.90	23.95	23.95	+0.65	1	6862
09:22:09	23.90	23.95	23.95	+0.65	12	6861
09:22:09	23.90	23.95	23.95	+0.65	4	6849
09:22:09	23.90	23.95	23.95	+0.65	10	6845
09:22:09	23.90	23.95	23.95	+0.65	1	6835
09:22:08	23.90	23.95	23.95	+0.65	3	6834
09:22:06	23.90	23.95	23.95	+0.65	1	6831
09:22:06	23.90	23.95	23.95	+0.65	2	6830
09:22:06	23.90	23.95	23.95	+0.65	1	6828
09:22:05	23.90	23.95	23.95	+0.65	1	6827
09:22:05	23.90	23.95	23.95	+0.65	1	6826
09:22:05	23.90	23.95	23.95	+0.65	1	6825
09:22:04	23.90	23.95	23.95	+0.65	10	6824
09:22:04	23.90	23.95	23.95	+0.65	1	6814
09:22:04	23.90	23.95	23.90	+0.60	1	6813
09:22:04	23.90	23.95	23.95	+0.65	2	6812
09:22:03	23.90	23.95	23.90	+0.60	1	6810
09:22:03	23.90	23.95	23.95	+0.65	3	6809
09:22:02	23.90	23.95	23.95	+0.65	1	6806
09:22:02	23.90	23.95	23.95	+0.65	1	6805
09:22:01	23.90	23.95	23.95	+0.65	21	6804
09:22:01	23.90	23.95	23.95	+0.65	2	6783
09:22:01	23.90	23.95	23.95	+0.65	1	6781
09:22:00	23.90	23.95	23.90	+0.60	2	6780
09:22:00	23.90	23.95	23.95	+0.65	1	6778
09:22:00	23.90	23.95	23.90	+0.60	1	6777
09:22:00	23.90	23.95	23.95	+0.65	1	6776
09:22:00	23.90	23.95	23.95	+0.65	2	6775
09:22:00	23.90	23.95	23.95	+0.65	1	6773
09:22:00	23.90	23.95	23.90	+0.60	1	6772
09:22:00	23.90	23.95	23.95	+0.65	4	6771
09:22:00	23.85	23.90	23.90	+0.60	15	6767
09:22:00	23.85	23.90	23.90	+0.60	150	6752
09:21:58	23.85	23.90	23.85	+0.55	1	6602
09:21:57	23.85	23.90	23.90	+0.60	8	6601
09:21:57	23.85	23.90	23.85	+0.55	1	6593
09:21:57	23.80	23.90	23.90	+0.60	1	6592
09:21:56	23.80	23.90	23.90	+0.60	1	6591
09:21:56	23.80	23.90	23.90	+0.60	1	6590
09:21:56	23.80	23.90	23.90	+0.60	1	6589
09:21:56	23.80	23.90	23.90	+0.60	1	6588
09:21:56	23.80	23.90	23.90	+0.60	4	6587
09:21:56	23.80	23.85	23.85	+0.55	10	6583
09:21:56	23.80	23.85	23.85	+0.55	20	6573
09:21:55	23.80	23.85	23.85	+0.55	2	6553
09:21:54	23.80	23.85	23.85	+0.55	5	6551
09:21:52	23.80	23.85	23.85	+0.55	1	6546
09:21:52	23.80	23.85	23.85	+0.55	2	6545
09:21:52	23.80	23.85	23.85	+0.55	3	6543
09:21:51	23.80	23.85	23.85	+0.55	1	6540
09:21:50	23.80	23.85	23.85	+0.55	1	6539
09:21:50	23.80	23.85	23.85	+0.55	1	6538
09:21:50	23.80	23.85	23.85	+0.55	1	6537
09:21:48	23.80	23.85	23.85	+0.55	5	6536
09:21:47	23.80	23.85	23.85	+0.55	13	6531
09:21:47	23.80	23.85	23.80	+0.50	1	6518
09:21:46	23.80	23.85	23.85	+0.55	5	6517
09:21:46	23.80	23.85	23.85	+0.55	1	6512
09:21:46	23.80	23.85	23.85	+0.55	1	6511
09:21:46	23.80	23.85	23.85	+0.55	10	6510
09:21:46	23.80	23.85	23.80	+0.50	1	6500
09:21:45	23.80	23.85	23.80	+0.50	2	6499
09:21:45	23.80	23.85	23.80	+0.50	2	6497
09:21:44	23.75	23.80	23.80	+0.50	144	6495
09:21:44	23.75	23.80	23.80	+0.50	10	6351
09:21:41	23.70	23.80	23.70	+0.40	1	6341
09:21:41	23.70	23.75	23.75	+0.45	1	6340
09:21:41	23.75	23.80	23.75	+0.45	6	6339
09:21:40	23.75	23.80	23.75	+0.45	4	6333
09:21:38	23.70	23.75	23.75	+0.45	1	6329
09:21:38	23.70	23.80	23.80	+0.50	1	6328
09:21:37	23.70	23.80	23.80	+0.50	2	6327
09:21:36	23.70	23.75	23.75	+0.45	1	6325
09:21:36	23.70	23.80	23.80	+0.50	10	6324
09:21:35	23.75	23.80	23.80	+0.50	2	6314
09:21:35	23.75	23.80	23.75	+0.45	10	6312
09:21:34	23.75	23.80	23.75	+0.45	1	6302
09:21:33	23.75	23.80	23.75	+0.45	1	6301
09:21:32	23.75	23.80	23.75	+0.45	3	6300
09:21:32	23.75	23.80	23.75	+0.45	2	6297
09:21:31	23.70	23.75	23.75	+0.45	3	6295
09:21:29	23.70	23.75	23.75	+0.45	3	6292
09:21:28	23.70	23.75	23.75	+0.45	1	6289
09:21:26	23.70	23.75	23.75	+0.45	3	6288
09:21:26	23.70	23.75	23.75	+0.45	1	6285
09:21:25	23.70	23.75	23.75	+0.45	1	6284
09:21:25	23.70	23.75	23.75	+0.45	1	6283
09:21:24	23.70	23.75	23.75	+0.45	1	6282
09:21:21	23.75	23.80	23.75	+0.45	1	6281
09:21:20	23.75	23.80	23.75	+0.45	4	6280
09:21:20	23.75	23.80	23.75	+0.45	1	6276
09:21:20	23.75	23.80	23.75	+0.45	4	6275
09:21:19	23.75	23.80	23.75	+0.45	2	6271
09:21:17	23.75	23.80	23.80	+0.50	3	6269
09:21:15	23.75	23.80	23.75	+0.45	10	6266
09:21:14	23.75	23.80	23.75	+0.45	3	6256
09:21:13	23.75	23.80	23.75	+0.45	1	6253
09:21:10	23.75	23.80	23.80	+0.50	1	6252
09:21:07	23.75	23.80	23.75	+0.45	1	6251
09:21:03	23.75	23.80	23.80	+0.50	6	6250
09:21:03	23.75	23.80	23.80	+0.50	2	6244
09:21:01	23.75	23.80	23.80	+0.50	3	6242
09:21:00	23.75	23.80	23.75	+0.45	1	6239
09:21:00	23.75	23.80	23.80	+0.50	20	6238
09:20:58	23.75	23.80	23.80	+0.50	2	6218
09:20:58	23.75	23.80	23.80	+0.50	7	6216
09:20:58	23.75	23.80	23.80	+0.50	1	6209
09:20:56	23.75	23.80	23.75	+0.45	1	6208
09:20:55	23.70	23.75	23.75	+0.45	71	6207
09:20:55	23.65	23.75	23.75	+0.45	50	6136
09:20:52	23.65	23.75	23.65	+0.35	5	6086
09:20:52	23.60	23.70	23.70	+0.40	35	6081
09:20:52	23.60	23.70	23.70	+0.40	23	6046
09:20:49	23.65	23.70	23.65	+0.35	5	6023
09:20:48	23.60	23.65	23.65	+0.35	13	6018
09:20:46	23.55	23.60	23.60	+0.30	2	6005
09:20:44	23.55	23.60	23.60	+0.30	1	6003
09:20:40	23.55	23.65	23.65	+0.35	5	6002
09:20:37	23.60	23.65	23.60	+0.30	1	5997
09:20:37	23.60	23.65	23.60	+0.30	3	5996
09:20:35	23.55	23.60	23.60	+0.30	1	5993
09:20:35	23.55	23.60	23.60	+0.30	10	5992
09:20:34	23.55	23.60	23.55	+0.25	1	5982
09:20:33	23.55	23.60	23.60	+0.30	1	5981
09:20:27	23.55	23.60	23.60	+0.30	5	5980
09:20:23	23.55	23.60	23.55	+0.25	24	5975
09:20:20	23.55	23.60	23.55	+0.25	1	5951
09:20:19	23.60	23.65	23.60	+0.30	15	5950
09:20:19	23.60	23.65	23.60	+0.30	29	5935
09:20:16	23.60	23.65	23.60	+0.30	4	5906
09:20:02	23.60	23.65	23.60	+0.30	1	5902
09:19:57	23.60	23.65	23.60	+0.30	1	5901
09:19:53	23.60	23.65	23.60	+0.30	4	5900
09:19:50	23.60	23.65	23.60	+0.30	6	5896
09:19:40	23.60	23.65	23.60	+0.30	1	5890
09:19:40	23.60	23.65	23.60	+0.30	1	5889
09:19:38	23.60	23.65	23.60	+0.30	2	5888
09:19:35	23.60	23.65	23.60	+0.30	4	5886
09:19:29	23.60	23.65	23.60	+0.30	1	5882
09:19:25	23.55	23.60	23.60	+0.30	2	5881
09:19:24	23.55	23.60	23.55	+0.25	1	5879
09:19:18	23.55	23.65	23.55	+0.25	1	5878
09:19:17	23.55	23.60	23.60	+0.30	1	5877
09:19:17	23.55	23.60	23.60	+0.30	5	5876
09:19:15	23.55	23.60	23.55	+0.25	2	5871
09:19:15	23.55	23.60	23.55	+0.25	1	5869
09:19:14	23.55	23.60	23.60	+0.30	5	5868
09:19:11	23.55	23.60	23.55	+0.25	1	5863
09:19:08	23.55	23.60	23.55	+0.25	1	5862
09:19:07	23.55	23.60	23.55	+0.25	1	5861
09:19:06	23.55	23.60	23.55	+0.25	1	5860
09:19:06	23.55	23.60	23.55	+0.25	1	5859
09:19:06	23.55	23.60	23.55	+0.25	1	5858
09:19:05	23.55	23.60	23.55	+0.25	4	5857
09:19:04	23.55	23.60	23.55	+0.25	1	5853
09:19:04	23.55	23.60	23.55	+0.25	1	5852
09:19:04	23.55	23.60	23.55	+0.25	1	5851
09:19:04	23.55	23.60	23.55	+0.25	6	5850
09:19:03	23.55	23.60	23.60	+0.30	20	5844
09:19:03	23.55	23.60	23.55	+0.25	1	5824
09:19:01	23.55	23.60	23.55	+0.25	1	5823
09:18:58	23.55	23.60	23.55	+0.25	5	5822
09:18:56	23.55	23.60	23.55	+0.25	1	5817
09:18:44	23.55	23.60	23.55	+0.25	5	5816
09:18:43	23.55	23.65	23.55	+0.25	10	5811
09:18:39	23.55	23.60	23.55	+0.25	1	5801
09:18:38	23.60	23.65	23.60	+0.30	1	5800
09:18:38	23.60	23.65	23.60	+0.30	24	5799
09:18:35	23.60	23.65	23.65	+0.35	1	5775
09:18:34	23.60	23.65	23.60	+0.30	1	5774
09:18:29	23.60	23.65	23.65	+0.35	5	5773
09:18:23	23.60	23.65	23.65	+0.35	1	5768
09:18:21	23.65	23.70	23.65	+0.35	1	5767
09:18:21	23.60	23.65	23.65	+0.35	2	5766
09:18:21	23.60	23.65	23.65	+0.35	1	5764
09:18:21	23.60	23.65	23.65	+0.35	2	5763
09:18:10	23.60	23.65	23.65	+0.35	1	5761
09:18:10	23.60	23.65	23.65	+0.35	1	5760
09:18:09	23.60	23.70	23.60	+0.30	4	5759
09:18:08	23.60	23.70	23.60	+0.30	1	5755
09:18:08	23.65	23.70	23.65	+0.35	1	5754
09:18:07	23.65	23.70	23.65	+0.35	1	5753
09:18:06	23.65	23.70	23.65	+0.35	2	5752
09:18:03	23.65	23.70	23.65	+0.35	1	5750
09:18:03	23.65	23.70	23.70	+0.40	1	5749
09:18:02	23.70	23.75	23.70	+0.40	4	5748
09:18:01	23.70	23.75	23.70	+0.40	1	5744
09:17:58	23.70	23.75	23.75	+0.45	4	5743
09:17:58	23.70	23.75	23.70	+0.40	1	5739
09:17:57	23.70	23.75	23.70	+0.40	1	5738
09:17:57	23.70	23.75	23.75	+0.45	1	5737
09:17:53	23.70	23.75	23.70	+0.40	3	5736
09:17:53	23.70	23.75	23.70	+0.40	4	5733
09:17:53	23.70	23.75	23.75	+0.45	3	5729
09:17:52	23.70	23.75	23.70	+0.40	1	5726
09:17:49	23.70	23.75	23.75	+0.45	1	5725
09:17:48	23.70	23.75	23.70	+0.40	1	5724
09:17:46	23.70	23.75	23.70	+0.40	1	5723
09:17:46	23.65	23.70	23.70	+0.40	43	5722
09:17:46	23.65	23.70	23.70	+0.40	3	5679
09:17:45	23.65	23.70	23.70	+0.40	2	5676
09:17:44	23.65	23.70	23.65	+0.35	1	5674
09:17:41	23.65	23.70	23.65	+0.35	3	5673
09:17:39	23.65	23.70	23.65	+0.35	9	5670
09:17:38	23.65	23.70	23.65	+0.35	1	5661
09:17:37	23.65	23.70	23.65	+0.35	1	5660
09:17:36	23.60	23.65	23.65	+0.35	26	5659
09:17:35	23.60	23.65	23.65	+0.35	2	5633
09:17:29	23.60	23.65	23.60	+0.30	1	5631
09:17:23	23.60	23.65	23.65	+0.35	1	5630
09:17:20	23.60	23.65	23.65	+0.35	2	5629
09:17:17	23.60	23.70	23.60	+0.30	1	5627
09:17:15	23.60	23.70	23.60	+0.30	1	5626
09:17:15	23.65	23.70	23.65	+0.35	2	5625
09:17:15	23.65	23.70	23.65	+0.35	8	5623
09:17:15	23.65	23.70	23.70	+0.40	1	5615
09:17:15	23.65	23.70	23.65	+0.35	1	5614
09:17:11	23.65	23.70	23.70	+0.40	1	5613
09:17:03	23.70	23.75	23.70	+0.40	7	5612
09:17:03	23.70	23.75	23.70	+0.40	2	5605
09:17:02	23.70	23.75	23.70	+0.40	1	5603
09:16:59	23.70	23.75	23.75	+0.45	1	5602
09:16:58	23.70	23.75	23.70	+0.40	1	5601
09:16:56	23.70	23.75	23.70	+0.40	1	5600
09:16:55	23.70	23.75	23.75	+0.45	2	5599
09:16:55	23.70	23.75	23.75	+0.45	1	5597
09:16:53	23.70	23.75	23.75	+0.45	1	5596
09:16:53	23.75	23.80	23.75	+0.45	1	5595
09:16:53	23.75	23.80	23.75	+0.45	1	5594
09:16:53	23.70	23.75	23.75	+0.45	3	5593
09:16:53	23.70	23.75	23.75	+0.45	5	5590
09:16:52	23.70	23.75	23.70	+0.40	1	5585
09:16:49	23.70	23.75	23.75	+0.45	4	5584
09:16:47	23.70	23.75	23.75	+0.45	8	5580
09:16:46	23.70	23.75	23.75	+0.45	10	5572
09:16:45	23.70	23.75	23.70	+0.40	4	5562
09:16:45	23.70	23.75	23.75	+0.45	6	5558
09:16:44	23.70	23.75	23.70	+0.40	1	5552
09:16:43	23.70	23.75	23.70	+0.40	2	5551
09:16:43	23.70	23.75	23.75	+0.45	1	5549
09:16:42	23.70	23.75	23.75	+0.45	10	5548
09:16:41	23.70	23.75	23.75	+0.45	1	5538
09:16:41	23.70	23.75	23.75	+0.45	1	5537
09:16:40	23.70	23.75	23.75	+0.45	1	5536
09:16:39	23.70	23.75	23.75	+0.45	1	5535
09:16:39	23.70	23.75	23.75	+0.45	1	5534
09:16:39	23.70	23.75	23.75	+0.45	1	5533
09:16:39	23.70	23.75	23.70	+0.40	1	5532
09:16:38	23.75	23.80	23.75	+0.45	5	5531
09:16:37	23.75	23.80	23.75	+0.45	1	5526
09:16:36	23.70	23.75	23.75	+0.45	1	5525
09:16:36	23.70	23.75	23.75	+0.45	1	5524
09:16:36	23.70	23.80	23.70	+0.40	10	5523
09:16:35	23.75	23.80	23.75	+0.45	1	5513
09:16:35	23.75	23.80	23.75	+0.45	1	5512
09:16:34	23.70	23.75	23.80	+0.50	30	5511
09:16:34	23.70	23.75	23.75	+0.45	20	5481
09:16:33	23.70	23.75	23.75	+0.45	1	5461
09:16:31	23.70	23.75	23.70	+0.40	1	5460
09:16:30	23.70	23.75	23.75	+0.45	10	5459
09:16:29	23.70	23.75	23.70	+0.40	1	5449
09:16:29	23.75	23.80	23.75	+0.45	15	5448
09:16:29	23.75	23.80	23.75	+0.45	1	5433
09:16:29	23.75	23.80	23.80	+0.50	1	5432
09:16:27	23.75	23.80	23.75	+0.45	1	5431
09:16:26	23.75	23.80	23.75	+0.45	1	5430
09:16:25	23.75	23.80	23.75	+0.45	1	5429
09:16:24	23.75	23.80	23.80	+0.50	5	5428
09:16:24	23.75	23.80	23.80	+0.50	32	5423
09:16:24	23.75	23.80	23.80	+0.50	1	5391
09:16:23	23.75	23.80	23.75	+0.45	5	5390
09:16:22	23.75	23.80	23.75	+0.45	1	5385
09:16:22	23.70	23.75	23.75	+0.45	65	5384
09:16:22	23.70	23.75	23.75	+0.45	10	5319
09:16:22	23.70	23.75	23.70	+0.40	2	5309
09:16:21	23.70	23.75	23.70	+0.40	3	5307
09:16:20	23.70	23.75	23.70	+0.40	1	5304
09:16:20	23.70	23.75	23.75	+0.45	10	5303
09:16:19	23.70	23.75	23.70	+0.40	1	5293
09:16:19	23.65	23.75	23.75	+0.45	1	5292
09:16:17	23.65	23.75	23.65	+0.35	5	5291
09:16:17	23.65	23.70	23.70	+0.40	4	5286
09:16:17	23.65	23.70	23.70	+0.40	20	5282
09:16:16	23.65	23.70	23.70	+0.40	1	5262
09:16:14	23.65	23.70	23.70	+0.40	20	5261
09:16:12	23.65	23.70	23.70	+0.40	1	5241
09:16:09	23.65	23.70	23.70	+0.40	1	5240
09:16:08	23.65	23.70	23.65	+0.35	2	5239
09:16:08	23.65	23.70	23.65	+0.35	1	5237
09:16:08	23.65	23.70	23.65	+0.35	10	5236
09:16:08	23.60	23.65	23.65	+0.35	30	5226
09:16:07	23.55	23.60	23.60	+0.30	47	5196
09:16:03	23.55	23.60	23.55	+0.25	1	5149
09:16:02	23.55	23.60	23.55	+0.25	1	5148
09:16:01	23.55	23.60	23.55	+0.25	1	5147
09:16:01	23.55	23.60	23.55	+0.25	1	5146
09:16:00	23.50	23.55	23.55	+0.25	12	5145
09:15:58	23.50	23.55	23.55	+0.25	3	5133
09:15:58	23.50	23.55	23.50	+0.20	1	5130
09:15:57	23.50	23.55	23.55	+0.25	1	5129
09:15:56	23.50	23.55	23.55	+0.25	1	5128
09:15:55	23.50	23.55	23.50	+0.20	4	5127
09:15:54	23.50	23.55	23.50	+0.20	1	5123
09:15:52	23.50	23.55	23.55	+0.25	4	5122
09:15:51	23.50	23.55	23.55	+0.25	1	5118
09:15:49	23.50	23.55	23.50	+0.20	1	5117
09:15:47	23.50	23.55	23.55	+0.25	1	5116
09:15:46	23.50	23.55	23.50	+0.20	1	5115
09:15:45	23.50	23.55	23.55	+0.25	1	5114
09:15:43	23.50	23.55	23.55	+0.25	1	5113
09:15:43	23.50	23.55	23.55	+0.25	2	5112
09:15:43	23.50	23.60	23.50	+0.20	1	5110
09:15:43	23.50	23.55	23.55	+0.25	5	5109
09:15:40	23.55	23.60	23.55	+0.25	14	5104
09:15:40	23.50	23.55	23.55	+0.25	34	5090
09:15:37	23.50	23.55	23.55	+0.25	4	5056
09:15:37	23.50	23.55	23.50	+0.20	5	5052
09:15:35	23.50	23.55	23.50	+0.20	1	5047
09:15:33	23.50	23.55	23.50	+0.20	3	5046
09:15:33	23.50	23.55	23.50	+0.20	1	5043
09:15:31	23.50	23.55	23.50	+0.20	1	5042
09:15:30	23.50	23.55	23.50	+0.20	1	5041
09:15:30	23.50	23.55	23.50	+0.20	1	5040
09:15:27	23.50	23.55	23.50	+0.20	1	5039
09:15:22	23.50	23.55	23.50	+0.20	2	5038
09:15:20	23.50	23.55	23.55	+0.25	2	5036
09:15:16	23.50	23.55	23.50	+0.20	1	5034
09:15:09	23.50	23.55	23.50	+0.20	1	5033
09:15:04	23.50	23.55	23.50	+0.20	1	5032
09:15:03	23.55	23.60	23.55	+0.25	3	5031
09:15:03	23.55	23.60	23.55	+0.25	5	5028
09:15:03	23.55	23.60	23.55	+0.25	5	5023
09:15:02	23.55	23.60	23.55	+0.25	2	5018
09:15:02	23.55	23.60	23.60	+0.30	3	5016
09:15:00	23.50	23.55	23.55	+0.25	5	5013
09:15:00	23.50	23.55	23.50	+0.20	4	5008
09:14:56	23.50	23.55	23.55	+0.25	1	5004
09:14:56	23.50	23.55	23.50	+0.20	1	5003
09:14:56	23.50	23.55	23.55	+0.25	1	5002
09:14:53	23.50	23.55	23.50	+0.20	1	5001
09:14:53	23.50	23.55	23.50	+0.20	25	5000
09:14:52	23.50	23.55	23.55	+0.25	1	4975
09:14:51	23.50	23.60	23.50	+0.20	10	4974
09:14:50	23.50	23.55	23.55	+0.25	5	4964
09:14:49	23.50	23.55	23.55	+0.25	1	4959
09:14:43	23.50	23.60	23.50	+0.20	1	4958
09:14:42	23.55	23.60	23.55	+0.25	1	4957
09:14:40	23.50	23.60	23.60	+0.30	2	4956
09:14:34	23.50	23.60	23.60	+0.30	1	4954
09:14:32	23.50	23.60	23.60	+0.30	1	4953
09:14:32	23.50	23.60	23.60	+0.30	1	4952
09:14:32	23.50	23.60	23.60	+0.30	5	4951
09:14:31	23.50	23.55	23.50	+0.20	1	4946
09:14:31	23.50	23.55	23.50	+0.20	2	4945
09:14:31	23.55	23.60	23.55	+0.25	16	4943
09:14:31	23.60	23.65	23.60	+0.30	1	4927
09:14:30	23.60	23.65	23.60	+0.30	1	4926
09:14:30	23.60	23.65	23.60	+0.30	1	4925
09:14:29	23.55	23.60	23.60	+0.30	1	4924
09:14:28	23.60	23.65	23.60	+0.30	5	4923
09:14:28	23.60	23.65	23.60	+0.30	5	4918
09:14:28	23.60	23.65	23.60	+0.30	5	4913
09:14:24	23.60	23.65	23.60	+0.30	1	4908
09:14:24	23.60	23.65	23.65	+0.35	2	4907
09:14:21	23.55	23.60	23.60	+0.30	1	4905
09:14:18	23.55	23.60	23.60	+0.30	10	4904
09:14:15	23.55	23.60	23.55	+0.25	1	4894
09:14:15	23.55	23.60	23.55	+0.25	2	4893
09:14:14	23.55	23.60	23.60	+0.30	1	4891
09:14:13	23.55	23.65	23.65	+0.35	1	4890
09:14:12	23.60	23.65	23.60	+0.30	3	4889
09:14:12	23.60	23.65	23.60	+0.30	1	4886
09:14:12	23.55	23.65	23.65	+0.35	1	4885
09:14:12	23.60	23.65	23.60	+0.30	1	4884
09:14:12	23.60	23.65	23.60	+0.30	1	4883
09:14:10	23.60	23.65	23.60	+0.30	14	4882
09:14:10	23.60	23.65	23.60	+0.30	2	4868
09:14:09	23.60	23.65	23.60	+0.30	10	4866
09:14:05	23.60	23.65	23.65	+0.35	2	4856
09:14:04	23.55	23.60	23.60	+0.30	3	4854
09:14:04	23.60	23.65	23.60	+0.30	1	4851
09:14:03	23.55	23.65	23.65	+0.35	2	4850
09:14:03	23.60	23.65	23.60	+0.30	11	4848
09:14:03	23.60	23.65	23.60	+0.30	1	4837
09:14:02	23.60	23.65	23.65	+0.35	1	4836
09:13:59	23.60	23.65	23.60	+0.30	1	4835
09:13:57	23.55	23.60	23.60	+0.30	1	4834
09:13:57	23.55	23.60	23.60	+0.30	30	4833
09:13:50	23.55	23.60	23.60	+0.30	1	4803
09:13:49	23.55	23.60	23.60	+0.30	1	4802
09:13:48	23.55	23.60	23.60	+0.30	5	4801
09:13:45	23.55	23.60	23.60	+0.30	1	4796
09:13:43	23.55	23.60	23.55	+0.25	1	4795
09:13:42	23.55	23.60	23.55	+0.25	1	4794
09:13:42	23.55	23.60	23.55	+0.25	2	4793
09:13:42	23.50	23.55	23.55	+0.25	36	4791
09:13:42	23.50	23.55	23.55	+0.25	20	4755
09:13:41	23.50	23.55	23.55	+0.25	1	4735
09:13:40	23.50	23.55	23.50	+0.20	1	4734
09:13:40	23.50	23.55	23.55	+0.25	2	4733
09:13:35	23.50	23.55	23.50	+0.20	1	4731
09:13:34	23.50	23.55	23.50	+0.20	1	4730
09:13:34	23.50	23.55	23.50	+0.20	5	4729
09:13:33	23.50	23.55	23.50	+0.20	3	4724
09:13:32	23.50	23.55	23.55	+0.25	1	4721
09:13:30	23.50	23.55	23.55	+0.25	20	4720
09:13:29	23.50	23.55	23.50	+0.20	1	4700
09:13:28	23.50	23.55	23.50	+0.20	12	4699
09:13:27	23.50	23.55	23.50	+0.20	1	4687
09:13:27	23.50	23.55	23.50	+0.20	1	4686
09:13:23	23.50	23.55	23.50	+0.20	1	4685
09:13:19	23.50	23.55	23.50	+0.20	5	4684
09:13:15	23.50	23.55	23.50	+0.20	1	4679
09:13:15	23.50	23.55	23.50	+0.20	1	4678
09:13:08	23.45	23.50	23.50	+0.20	3	4677
09:13:06	23.45	23.50	23.45	+0.15	1	4674
09:13:05	23.45	23.50	23.40	+0.10	4	4673
09:13:05	23.45	23.50	23.45	+0.15	6	4669
09:13:05	23.45	23.50	23.45	+0.15	10	4663
09:13:05	23.45	23.50	23.50	+0.20	26	4653
09:13:04	23.45	23.50	23.45	+0.15	1	4627
09:13:04	23.45	23.50	23.45	+0.15	1	4626
09:12:55	23.45	23.50	23.45	+0.15	1	4625
09:12:53	23.45	23.50	23.45	+0.15	2	4624
09:12:51	23.40	23.45	23.45	+0.15	8	4622
09:12:51	23.40	23.45	23.45	+0.15	3	4614
09:12:46	23.45	23.50	23.45	+0.15	2	4611
09:12:46	23.45	23.50	23.45	+0.15	1	4609
09:12:46	23.45	23.50	23.45	+0.15	5	4608
09:12:45	23.45	23.50	23.45	+0.15	2	4603
09:12:45	23.45	23.50	23.45	+0.15	9	4601
09:12:44	23.45	23.50	23.45	+0.15	5	4592
09:12:40	23.45	23.50	23.45	+0.15	14	4587
09:12:40	23.45	23.50	23.50	+0.20	1	4573
09:12:40	23.45	23.50	23.45	+0.15	2	4572
09:12:32	23.45	23.50	23.50	+0.20	2	4570
09:12:29	23.45	23.50	23.45	+0.15	1	4568
09:12:25	23.45	23.50	23.45	+0.15	6	4567
09:12:25	23.45	23.50	23.50	+0.20	3	4561
09:12:23	23.45	23.50	23.50	+0.20	2	4558
09:12:22	23.45	23.50	23.45	+0.15	1	4556
09:12:20	23.45	23.50	23.45	+0.15	1	4555
09:12:20	23.45	23.50	23.50	+0.20	3	4554
09:12:17	23.40	23.50	23.50	+0.20	1	4551
09:12:15	23.40	23.50	23.50	+0.20	2	4550
09:12:14	23.40	23.50	23.50	+0.20	1	4548
09:12:13	23.45	23.50	23.45	+0.15	6	4547
09:12:13	23.45	23.50	23.45	+0.15	15	4541
09:12:10	23.45	23.50	23.50	+0.20	1	4526
09:12:09	23.45	23.50	23.45	+0.15	1	4525
09:12:06	23.45	23.50	23.50	+0.20	3	4524
09:12:04	23.40	23.45	23.45	+0.15	3	4521
09:12:04	23.40	23.45	23.45	+0.15	20	4518
09:12:03	23.40	23.45	23.45	+0.15	2	4498
09:12:03	23.40	23.45	23.40	+0.10	1	4496
09:12:03	23.40	23.45	23.45	+0.15	14	4495
09:12:01	23.40	23.45	23.45	+0.15	2	4481
09:11:54	23.40	23.45	23.45	+0.15	1	4479
09:11:51	23.40	23.45	23.40	+0.10	1	4478
09:11:50	23.40	23.45	23.40	+0.10	1	4477
09:11:49	23.40	23.45	23.40	+0.10	3	4476
09:11:41	23.40	23.45	23.40	+0.10	3	4473
09:11:40	23.40	23.45	23.40	+0.10	1	4470
09:11:40	23.40	23.45	23.40	+0.10	15	4469
09:11:35	23.40	23.45	23.45	+0.15	1	4454
09:11:31	23.40	23.45	23.45	+0.15	1	4453
09:11:30	23.40	23.45	23.40	+0.10	1	4452
09:11:28	23.40	23.45	23.40	+0.10	1	4451
09:11:25	23.40	23.45	23.45	+0.15	1	4450
09:11:22	23.40	23.45	23.40	+0.10	1	4449
09:11:21	23.45	23.50	23.45	+0.15	14	4448
09:11:21	23.45	23.50	23.45	+0.15	1	4434
09:11:19	23.45	23.50	23.45	+0.15	10	4433
09:11:19	23.45	23.50	23.50	+0.20	2	4423
09:11:18	23.45	23.50	23.50	+0.20	5	4421
09:11:18	23.45	23.50	23.50	+0.20	10	4416
09:11:18	23.45	23.50	23.45	+0.15	1	4406
09:11:18	23.50	23.55	23.50	+0.20	4	4405
09:11:18	23.50	23.55	23.50	+0.20	1	4401
09:11:18	23.50	23.55	23.50	+0.20	58	4400
09:11:18	23.50	23.55	23.50	+0.20	1	4342
09:11:18	23.50	23.55	23.50	+0.20	36	4341
09:11:15	23.50	23.55	23.50	+0.20	1	4305
09:11:15	23.50	23.55	23.50	+0.20	1	4304
09:11:15	23.50	23.55	23.50	+0.20	1	4303
09:11:15	23.50	23.55	23.50	+0.20	9	4302
09:11:14	23.50	23.55	23.50	+0.20	1	4293
09:11:12	23.50	23.55	23.50	+0.20	1	4292
09:11:10	23.45	23.50	23.50	+0.20	2	4291
09:11:09	23.45	23.50	23.50	+0.20	1	4289
09:11:02	23.45	23.50	23.50	+0.20	1	4288
09:11:01	23.50	23.55	23.50	+0.20	19	4287
09:11:01	23.50	23.55	23.50	+0.20	5	4268
09:11:01	23.45	23.50	23.50	+0.20	1	4263
09:11:01	23.45	23.50	23.45	+0.15	4	4262
09:11:00	23.50	23.55	23.50	+0.20	6	4258
09:11:00	23.50	23.55	23.50	+0.20	1	4252
09:11:00	23.50	23.55	23.50	+0.20	21	4251
09:11:00	23.50	23.55	23.50	+0.20	10	4230
09:10:57	23.50	23.55	23.55	+0.25	1	4220
09:10:54	23.50	23.55	23.55	+0.25	3	4219
09:10:49	23.50	23.55	23.55	+0.25	1	4216
09:10:48	23.55	23.60	23.55	+0.25	9	4215
09:10:47	23.50	23.60	23.50	+0.20	1	4206
09:10:47	23.50	23.55	23.55	+0.25	10	4205
09:10:46	23.50	23.55	23.50	+0.20	5	4195
09:10:46	23.50	23.55	23.50	+0.20	1	4190
09:10:46	23.50	23.55	23.50	+0.20	16	4189
09:10:46	23.50	23.55	23.55	+0.25	5	4173
09:10:45	23.50	23.55	23.55	+0.25	1	4168
09:10:45	23.50	23.55	23.55	+0.25	2	4167
09:10:45	23.50	23.55	23.55	+0.25	1	4165
09:10:44	23.50	23.55	23.55	+0.25	1	4164
09:10:44	23.50	23.55	23.55	+0.25	2	4163
09:10:42	23.50	23.55	23.55	+0.25	5	4161
09:10:41	23.50	23.55	23.55	+0.25	3	4156
09:10:40	23.50	23.55	23.55	+0.25	5	4153
09:10:37	23.50	23.55	23.55	+0.25	1	4148
09:10:34	23.50	23.55	23.55	+0.25	1	4147
09:10:32	23.50	23.55	23.55	+0.25	10	4146
09:10:32	23.50	23.55	23.50	+0.20	4	4136
09:10:31	23.50	23.55	23.55	+0.25	2	4132
09:10:30	23.55	23.60	23.55	+0.25	2	4130
09:10:30	23.55	23.60	23.55	+0.25	93	4128
09:10:30	23.55	23.60	23.55	+0.25	6	4035
09:10:29	23.55	23.60	23.60	+0.30	1	4029
09:10:29	23.55	23.60	23.65	+0.35	1	4028
09:10:29	23.55	23.60	23.60	+0.30	1	4027
09:10:27	23.55	23.60	23.60	+0.30	2	4026
09:10:21	23.60	23.65	23.60	+0.30	30	4024
09:10:21	23.60	23.65	23.65	+0.35	2	3994
09:10:19	23.60	23.65	23.60	+0.30	1	3992
09:10:18	23.65	23.70	23.65	+0.35	3	3991
09:10:18	23.60	23.65	23.65	+0.35	2	3988
09:10:16	23.60	23.65	23.65	+0.35	1	3986
09:10:15	23.60	23.65	23.60	+0.30	1	3985
09:10:15	23.60	23.65	23.65	+0.35	2	3984
09:10:12	23.60	23.65	23.60	+0.30	1	3982
09:10:12	23.60	23.65	23.60	+0.30	1	3981
09:10:12	23.60	23.65	23.60	+0.30	5	3980
09:10:09	23.60	23.65	23.60	+0.30	2	3975
09:10:09	23.60	23.65	23.60	+0.30	1	3973
09:10:09	23.55	23.60	23.60	+0.30	3	3972
09:10:08	23.55	23.60	23.60	+0.30	1	3969
09:10:07	23.55	23.60	23.60	+0.30	5	3968
09:10:06	23.55	23.60	23.60	+0.30	5	3963
09:10:06	23.55	23.60	23.60	+0.30	1	3958
09:10:06	23.55	23.60	23.60	+0.30	1	3957
09:10:05	23.55	23.60	23.60	+0.30	1	3956
09:10:04	23.55	23.60	23.60	+0.30	1	3955
09:10:04	23.55	23.60	23.60	+0.30	1	3954
09:10:03	23.55	23.60	23.55	+0.25	5	3953
09:10:02	23.55	23.65	23.65	+0.35	5	3948
09:10:01	23.55	23.65	23.55	+0.25	5	3943
09:10:01	23.60	23.65	23.60	+0.30	1	3938
09:10:00	23.55	23.65	23.55	+0.25	2	3937
09:10:00	23.60	23.65	23.60	+0.30	21	3935
09:10:00	23.60	23.70	23.60	+0.30	12	3914
09:10:00	23.60	23.70	23.70	+0.40	1	3902
09:10:00	23.60	23.70	23.70	+0.40	2	3901
09:09:59	23.60	23.65	23.70	+0.40	4	3899
09:09:59	23.60	23.65	23.65	+0.35	6	3895
09:09:59	23.60	23.65	23.65	+0.35	1	3889
09:09:59	23.60	23.70	23.70	+0.40	1	3888
09:09:58	23.65	23.70	23.60	+0.30	5	3887
09:09:58	23.65	23.70	23.65	+0.35	5	3882
09:09:57	23.65	23.70	23.70	+0.40	1	3877
09:09:57	23.70	23.75	23.70	+0.40	4	3876
09:09:57	23.70	23.75	23.70	+0.40	13	3872
09:09:57	23.70	23.75	23.70	+0.40	2	3859
09:09:57	23.70	23.75	23.70	+0.40	1	3857
09:09:56	23.75	23.80	23.75	+0.45	13	3856
09:09:56	23.75	23.80	23.75	+0.45	1	3843
09:09:56	23.75	23.80	23.75	+0.45	13	3842
09:09:54	23.75	23.80	23.75	+0.45	1	3829
09:09:53	23.70	23.75	23.75	+0.45	8	3828
09:09:53	23.70	23.75	23.75	+0.45	2	3820
09:09:53	23.70	23.75	23.75	+0.45	1	3818
09:09:52	23.75	23.80	23.75	+0.45	1	3817
09:09:52	23.75	23.80	23.75	+0.45	4	3816
09:09:52	23.70	23.75	23.75	+0.45	6	3812
09:09:52	23.70	23.75	23.75	+0.45	10	3806
09:09:51	23.70	23.75	23.75	+0.45	2	3796
09:09:50	23.70	23.75	23.70	+0.40	1	3794
09:09:50	23.70	23.75	23.75	+0.45	4	3793
09:09:49	23.70	23.75	23.70	+0.40	1	3789
09:09:48	23.70	23.75	23.70	+0.40	1	3788
09:09:48	23.75	23.80	23.75	+0.45	15	3787
09:09:48	23.75	23.80	23.75	+0.45	5	3772
09:09:47	23.70	23.80	23.80	+0.50	8	3767
09:09:46	23.70	23.75	23.75	+0.45	5	3759
09:09:46	23.70	23.80	23.80	+0.50	4	3754
09:09:45	23.70	23.75	23.75	+0.45	2	3750
09:09:45	23.70	23.75	23.75	+0.45	7	3748
09:09:44	23.70	23.75	23.70	+0.40	1	3741
09:09:44	23.70	23.75	23.75	+0.45	1	3740
09:09:44	23.70	23.75	23.75	+0.45	2	3739
09:09:44	23.70	23.75	23.75	+0.45	2	3737
09:09:44	23.70	23.75	23.75	+0.45	2	3735
09:09:44	23.70	23.75	23.75	+0.45	1	3733
09:09:44	23.65	23.70	23.70	+0.40	6	3732
09:09:44	23.65	23.70	23.70	+0.40	20	3726
09:09:44	23.65	23.70	23.70	+0.40	3	3706
09:09:43	23.65	23.70	23.70	+0.40	3	3703
09:09:43	23.65	23.70	23.65	+0.35	1	3700
09:09:43	23.65	23.70	23.70	+0.40	1	3699
09:09:43	23.65	23.70	23.65	+0.35	1	3698
09:09:42	23.65	23.70	23.65	+0.35	1	3697
09:09:42	23.65	23.70	23.65	+0.35	1	3696
09:09:41	23.60	23.65	23.65	+0.35	1	3695
09:09:41	23.60	23.65	23.65	+0.35	1	3694
09:09:40	23.60	23.65	23.65	+0.35	2	3693
09:09:40	23.60	23.65	23.65	+0.35	14	3691
09:09:40	23.60	23.65	23.65	+0.35	10	3677
09:09:40	23.55	23.60	23.65	+0.35	32	3667
09:09:40	23.55	23.60	23.60	+0.30	18	3635
09:09:39	23.55	23.60	23.60	+0.30	5	3617
09:09:39	23.55	23.60	23.55	+0.25	10	3612
09:09:37	23.55	23.60	23.60	+0.30	10	3602
09:09:37	23.55	23.60	23.55	+0.25	2	3592
09:09:33	23.55	23.60	23.55	+0.25	1	3590
09:09:33	23.50	23.55	23.55	+0.25	1	3589
09:09:33	23.55	23.60	23.55	+0.25	1	3588
09:09:33	23.50	23.55	23.55	+0.25	10	3587
09:09:31	23.50	23.55	23.50	+0.20	1	3577
09:09:31	23.50	23.55	23.55	+0.25	2	3576
09:09:31	23.50	23.55	23.55	+0.25	1	3574
09:09:28	23.55	23.60	23.55	+0.25	2	3573
09:09:27	23.50	23.55	23.55	+0.25	2	3571
09:09:26	23.50	23.55	23.50	+0.20	5	3569
09:09:25	23.50	23.60	23.50	+0.20	5	3564
09:09:25	23.50	23.60	23.50	+0.20	5	3559
09:09:25	23.50	23.60	23.50	+0.20	5	3554
09:09:24	23.50	23.60	23.50	+0.20	5	3549
09:09:24	23.55	23.60	23.50	+0.20	3	3544
09:09:24	23.55	23.60	23.55	+0.25	2	3541
09:09:24	23.50	23.60	23.60	+0.30	21	3539
09:09:24	23.55	23.60	23.55	+0.25	1	3518
09:09:23	23.55	23.60	23.55	+0.25	1	3517
09:09:22	23.55	23.60	23.55	+0.25	10	3516
09:09:20	23.55	23.60	23.55	+0.25	1	3506
09:09:16	23.50	23.60	23.50	+0.20	2	3505
09:09:16	23.55	23.60	23.55	+0.25	2	3503
09:09:15	23.50	23.55	23.55	+0.25	2	3501
09:09:15	23.50	23.55	23.55	+0.25	7	3499
09:09:15	23.50	23.55	23.55	+0.25	3	3492
09:09:14	23.50	23.55	23.55	+0.25	3	3489
09:09:14	23.50	23.55	23.55	+0.25	10	3486
09:09:13	23.50	23.55	23.55	+0.25	1	3476
09:09:13	23.50	23.55	23.55	+0.25	10	3475
09:09:11	23.50	23.55	23.55	+0.25	1	3465
09:09:11	23.50	23.55	23.50	+0.20	2	3464
09:09:10	23.55	23.60	23.55	+0.25	3	3462
09:09:10	23.55	23.60	23.55	+0.25	1	3459
09:09:09	23.50	23.60	23.60	+0.30	5	3458
09:09:08	23.55	23.60	23.50	+0.20	8	3453
09:09:08	23.55	23.60	23.55	+0.25	2	3445
09:09:07	23.55	23.60	23.55	+0.25	1	3443
09:09:05	23.50	23.55	23.55	+0.25	11	3442
09:09:04	23.50	23.55	23.55	+0.25	2	3431
09:09:04	23.50	23.55	23.50	+0.20	7	3429
09:09:04	23.55	23.60	23.55	+0.25	14	3422
09:09:03	23.55	23.60	23.60	+0.30	1	3408
09:09:00	23.50	23.60	23.50	+0.20	1	3407
09:09:00	23.50	23.60	23.60	+0.30	3	3406
09:08:59	23.55	23.60	23.55	+0.25	1	3403
09:08:58	23.55	23.60	23.55	+0.25	1	3402
09:08:58	23.55	23.60	23.55	+0.25	1	3401
09:08:57	23.50	23.55	23.55	+0.25	20	3400
09:08:57	23.50	23.55	23.55	+0.25	20	3380
09:08:55	23.45	23.50	23.50	+0.20	8	3360
09:08:55	23.45	23.50	23.50	+0.20	8	3352
09:08:54	23.45	23.50	23.45	+0.15	1	3344
09:08:53	23.45	23.50	23.45	+0.15	1	3343
09:08:50	23.45	23.50	23.45	+0.15	1	3342
09:08:50	23.40	23.45	23.45	+0.15	17	3341
09:08:50	23.45	23.50	23.45	+0.15	13	3324
09:08:49	23.45	23.50	23.45	+0.15	3	3311
09:08:45	23.40	23.45	23.45	+0.15	6	3308
09:08:45	23.40	23.45	23.45	+0.15	1	3302
09:08:42	23.40	23.50	23.40	+0.10	1	3301
09:08:41	23.45	23.50	23.45	+0.15	2	3300
09:08:39	23.45	23.50	23.45	+0.15	7	3298
09:08:39	23.45	23.50	23.50	+0.20	1	3291
09:08:39	23.45	23.50	23.50	+0.20	1	3290
09:08:38	23.45	23.50	23.50	+0.20	1	3289
09:08:37	23.45	23.50	23.50	+0.20	1	3288
09:08:37	23.50	23.55	23.50	+0.20	2	3287
09:08:35	23.45	23.50	23.50	+0.20	4	3285
09:08:31	23.40	23.50	23.50	+0.20	1	3281
09:08:31	23.40	23.50	23.50	+0.20	1	3280
09:08:30	23.50	23.55	23.50	+0.20	1	3279
09:08:29	23.50	23.55	23.50	+0.20	5	3278
09:08:29	23.50	23.55	23.50	+0.20	1	3273
09:08:29	23.45	23.55	23.40	+0.10	10	3272
09:08:29	23.45	23.55	23.45	+0.15	15	3262
09:08:28	23.45	23.50	23.50	+0.20	1	3247
09:08:27	23.45	23.55	23.45	+0.15	2	3246
09:08:26	23.45	23.55	23.45	+0.15	7	3244
09:08:25	23.50	23.55	23.50	+0.20	5	3237
09:08:25	23.50	23.55	23.50	+0.20	5	3232
09:08:24	23.50	23.55	23.50	+0.20	1	3227
09:08:23	23.45	23.50	23.50	+0.20	42	3226
09:08:23	23.45	23.50	23.50	+0.20	30	3184
09:08:23	23.45	23.50	23.45	+0.15	1	3154
09:08:22	23.45	23.50	23.40	+0.10	1	3153
09:08:22	23.45	23.50	23.45	+0.15	1	3152
09:08:21	23.45	23.50	23.45	+0.15	1	3151
09:08:21	23.45	23.50	23.45	+0.15	1	3150
09:08:21	23.45	23.50	23.40	+0.10	13	3149
09:08:21	23.45	23.50	23.45	+0.15	7	3136
09:08:20	23.40	23.45	23.45	+0.15	5	3129
09:08:20	23.40	23.45	23.45	+0.15	6	3124
09:08:20	23.40	23.45	23.45	+0.15	7	3118
09:08:19	23.40	23.45	23.45	+0.15	1	3111
09:08:15	23.40	23.45	23.45	+0.15	2	3110
09:08:14	23.40	23.45	23.45	+0.15	1	3108
09:08:13	23.45	23.50	23.45	+0.15	1	3107
09:08:12	23.45	23.50	23.45	+0.15	3	3106
09:08:12	23.45	23.50	23.45	+0.15	1	3103
09:08:07	23.40	23.50	23.50	+0.20	2	3102
09:08:06	23.45	23.50	23.45	+0.15	7	3100
09:08:01	23.40	23.50	23.40	+0.10	5	3093
09:08:00	23.40	23.50	23.40	+0.10	1	3088
09:08:00	23.40	23.45	23.45	+0.15	5	3087
09:07:58	23.35	23.40	23.40	+0.10	16	3082
09:07:58	23.35	23.40	23.40	+0.10	1	3066
09:07:58	23.35	23.40	23.40	+0.10	10	3065
09:07:56	23.35	23.40	23.40	+0.10	1	3055
09:07:52	23.35	23.40	23.40	+0.10	10	3054
09:07:51	23.35	23.40	23.35	+0.05	6	3044
09:07:50	23.35	23.40	23.35	+0.05	1	3038
09:07:49	23.35	23.40	23.35	+0.05	3	3037
09:07:47	23.35	23.40	23.35	+0.05	1	3034
09:07:45	23.35	23.40	23.40	+0.10	2	3033
09:07:44	23.35	23.40	23.35	+0.05	1	3031
09:07:44	23.35	23.40	23.35	+0.05	1	3030
09:07:44	23.35	23.40	23.35	+0.05	7	3029
09:07:42	23.35	23.40	23.35	+0.05	1	3022
09:07:42	23.35	23.40	23.35	+0.05	3	3021
09:07:42	23.40	23.45	23.40	+0.10	74	3018
09:07:42	23.40	23.45	23.40	+0.10	7	2944
09:07:40	23.40	23.45	23.40	+0.10	1	2937
09:07:35	23.40	23.45	23.40	+0.10	2	2936
09:07:32	23.35	23.40	23.40	+0.10	1	2934
09:07:29	23.40	23.45	23.40	+0.10	6	2933
09:07:29	23.40	23.45	23.40	+0.10	21	2927
09:07:29	23.40	23.45	23.40	+0.10	8	2906
09:07:29	23.40	23.45	23.45	+0.15	2	2898
09:07:26	23.45	23.50	23.40	+0.10	19	2896
09:07:26	23.45	23.50	23.45	+0.15	1	2877
09:07:25	23.45	23.50	23.50	+0.20	2	2876
09:07:24	23.40	23.50	23.50	+0.20	1	2874
09:07:23	23.40	23.45	23.50	+0.20	2	2873
09:07:23	23.40	23.45	23.45	+0.15	3	2871
09:07:23	23.40	23.45	23.40	+0.10	1	2868
09:07:20	23.40	23.45	23.45	+0.15	2	2867
09:07:19	23.45	23.50	23.45	+0.15	2	2865
09:07:15	23.40	23.50	23.50	+0.20	2	2863
09:07:15	23.40	23.50	23.40	+0.10	3	2861
09:07:11	23.40	23.45	23.45	+0.15	1	2858
09:07:10	23.45	23.50	23.45	+0.15	1	2857
09:07:10	23.40	23.45	23.45	+0.15	1	2856
09:07:07	23.35	23.40	23.40	+0.10	1	2855
09:07:07	23.35	23.40	23.40	+0.10	2	2854
09:07:07	23.40	23.50	23.40	+0.10	2	2852
09:07:06	23.40	23.50	23.40	+0.10	1	2850
09:07:04	23.35	23.45	23.50	+0.20	10	2849
09:07:04	23.35	23.45	23.45	+0.15	10	2839
09:07:03	23.40	23.45	23.40	+0.10	2	2829
09:07:03	23.40	23.45	23.40	+0.10	1	2827
09:06:59	23.35	23.40	23.40	+0.10	2	2826
09:06:57	23.30	23.35	23.35	+0.05	2	2824
09:06:56	23.30	23.35	23.35	+0.05	1	2822
09:06:54	23.30	23.35	23.30	0	8	2821
09:06:49	23.30	23.40	23.30	0	1	2813
09:06:48	23.30	23.40	23.30	0	3	2812
09:06:48	23.40	23.45	23.40	+0.10	10	2809
09:06:48	23.25	23.30	23.40	+0.10	12	2799
09:06:48	23.25	23.30	23.35	+0.05	11	2787
09:06:48	23.25	23.30	23.30	0	17	2776
09:06:47	23.25	23.30	23.25	-0.05	2	2759
09:06:45	23.25	23.30	23.30	0	5	2757
09:06:42	23.25	23.30	23.30	0	1	2752
09:06:42	23.25	23.35	23.25	-0.05	2	2751
09:06:41	23.30	23.35	23.30	0	1	2749
09:06:41	23.30	23.35	23.30	0	1	2748
09:06:39	23.30	23.35	23.30	0	4	2747
09:06:39	23.30	23.35	23.30	0	1	2743
09:06:39	23.30	23.35	23.30	0	1	2742
09:06:39	23.30	23.35	23.30	0	1	2741
09:06:37	23.30	23.35	23.30	0	1	2740
09:06:37	23.30	23.35	23.30	0	1	2739
09:06:37	23.30	23.35	23.30	0	1	2738
09:06:36	23.30	23.35	23.30	0	1	2737
09:06:35	23.30	23.35	23.30	0	1	2736
09:06:34	23.25	23.30	23.30	0	1	2735
09:06:34	23.30	23.35	23.30	0	1	2734
09:06:34	23.25	23.35	23.25	-0.05	2	2733
09:06:33	23.30	23.35	23.30	0	2	2731
09:06:33	23.30	23.35	23.30	0	1	2729
09:06:33	23.30	23.35	23.30	0	1	2728
09:06:33	23.25	23.30	23.30	0	1	2727
09:06:32	23.25	23.30	23.30	0	1	2726
09:06:32	23.30	23.35	23.30	0	3	2725
09:06:32	23.30	23.35	23.30	0	1	2722
09:06:31	23.25	23.30	23.30	0	1	2721
09:06:31	23.25	23.30	23.30	0	2	2720
09:06:28	23.25	23.30	23.30	0	1	2718
09:06:27	23.25	23.30	23.30	0	1	2717
09:06:21	23.25	23.35	23.25	-0.05	4	2716
09:06:21	23.30	23.35	23.25	-0.05	2	2712
09:06:21	23.30	23.35	23.30	0	1	2710
09:06:21	23.25	23.30	23.30	0	2	2709
09:06:21	23.25	23.30	23.30	0	1	2707
09:06:21	23.30	23.35	23.30	0	7	2706
09:06:19	23.30	23.35	23.35	+0.05	1	2699
09:06:13	23.25	23.35	23.35	+0.05	3	2698
09:06:12	23.30	23.35	23.30	0	2	2695
09:06:11	23.30	23.35	23.30	0	13	2693
09:06:11	23.30	23.35	23.30	0	1	2680
09:06:09	23.30	23.35	23.30	0	1	2679
09:06:08	23.30	23.35	23.30	0	1	2678
09:06:08	23.35	23.40	23.30	0	47	2677
09:06:08	23.35	23.40	23.35	+0.05	3	2630
09:06:08	23.30	23.35	23.35	+0.05	1	2627
09:06:07	23.30	23.35	23.35	+0.05	1	2626
09:06:04	23.35	23.40	23.35	+0.05	1	2625
09:06:03	23.35	23.40	23.35	+0.05	1	2624
09:06:02	23.30	23.35	23.35	+0.05	1	2623
09:06:01	23.30	23.35	23.35	+0.05	1	2622
09:05:56	23.30	23.35	23.30	0	1	2621
09:05:56	23.30	23.35	23.35	+0.05	1	2620
09:05:56	23.30	23.35	23.30	0	3	2619
09:05:56	23.30	23.35	23.35	+0.05	1	2616
09:05:55	23.30	23.35	23.35	+0.05	1	2615
09:05:54	23.30	23.35	23.30	0	2	2614
09:05:54	23.35	23.40	23.35	+0.05	22	2612
09:05:54	23.35	23.40	23.35	+0.05	1	2590
09:05:53	23.40	23.45	23.40	+0.10	1	2589
09:05:51	23.40	23.45	23.40	+0.10	1	2588
09:05:51	23.35	23.40	23.40	+0.10	4	2587
09:05:49	23.40	23.45	23.40	+0.10	6	2583
09:05:49	23.40	23.45	23.40	+0.10	1	2577
09:05:48	23.40	23.45	23.40	+0.10	1	2576
09:05:42	23.40	23.45	23.40	+0.10	1	2575
09:05:41	23.40	23.45	23.45	+0.15	1	2574
09:05:39	23.35	23.40	23.40	+0.10	2	2573
09:05:38	23.40	23.45	23.40	+0.10	16	2571
09:05:37	23.40	23.45	23.45	+0.15	1	2555
09:05:33	23.40	23.45	23.50	+0.20	2	2554
09:05:33	23.40	23.45	23.45	+0.15	3	2552
09:05:32	23.45	23.50	23.45	+0.15	1	2549
09:05:32	23.45	23.50	23.45	+0.15	1	2548
09:05:32	23.45	23.50	23.45	+0.15	20	2547
09:05:32	23.45	23.50	23.50	+0.20	1	2527
09:05:31	23.45	23.50	23.50	+0.20	5	2526
09:05:30	23.45	23.50	23.50	+0.20	2	2521
09:05:26	23.45	23.50	23.50	+0.20	2	2519
09:05:24	23.45	23.50	23.50	+0.20	1	2517
09:05:24	23.45	23.50	23.50	+0.20	1	2516
09:05:24	23.40	23.45	23.45	+0.15	4	2515
09:05:23	23.40	23.45	23.45	+0.15	1	2511
09:05:23	23.40	23.45	23.45	+0.15	1	2510
09:05:22	23.40	23.45	23.45	+0.15	3	2509
09:05:22	23.45	23.50	23.45	+0.15	5	2506
09:05:21	23.45	23.50	23.50	+0.20	1	2501
09:05:21	23.45	23.50	23.45	+0.15	15	2500
09:05:21	23.45	23.50	23.50	+0.20	1	2485
09:05:20	23.45	23.50	23.50	+0.20	1	2484
09:05:19	23.45	23.50	23.45	+0.15	2	2483
09:05:19	23.45	23.50	23.50	+0.20	2	2481
09:05:19	23.45	23.50	23.50	+0.20	2	2479
09:05:18	23.45	23.50	23.45	+0.15	1	2477
09:05:18	23.45	23.50	23.50	+0.20	1	2476
09:05:18	23.45	23.50	23.50	+0.20	1	2475
09:05:18	23.45	23.50	23.50	+0.20	1	2474
09:05:18	23.45	23.50	23.50	+0.20	10	2473
09:05:14	23.45	23.50	23.45	+0.15	1	2463
09:05:14	23.45	23.50	23.45	+0.15	1	2462
09:05:13	23.45	23.50	23.50	+0.20	1	2461
09:05:13	23.45	23.50	23.50	+0.20	1	2460
09:05:10	23.45	23.50	23.50	+0.20	1	2459
09:05:09	23.40	23.55	23.55	+0.25	1	2458
09:05:07	23.45	23.55	23.45	+0.15	1	2457
09:05:07	23.50	23.55	23.50	+0.20	7	2456
09:05:07	23.50	23.55	23.50	+0.20	7	2449
09:05:05	23.40	23.45	23.50	+0.20	16	2442
09:05:05	23.40	23.45	23.45	+0.15	1	2426
09:05:05	23.40	23.45	23.45	+0.15	2	2425
09:05:04	23.35	23.45	23.45	+0.15	1	2423
09:05:04	23.35	23.45	23.45	+0.15	1	2422
09:05:03	23.35	23.40	23.40	+0.10	1	2421
09:05:03	23.40	23.45	23.40	+0.10	8	2420
09:05:03	23.40	23.45	23.45	+0.15	1	2412
09:05:03	23.40	23.45	23.45	+0.15	2	2411
09:05:02	23.40	23.45	23.45	+0.15	2	2409
09:05:02	23.40	23.45	23.45	+0.15	5	2407
09:05:02	23.40	23.50	23.50	+0.20	1	2402
09:05:01	23.50	23.55	23.50	+0.20	32	2401
09:05:01	23.40	23.50	23.50	+0.20	18	2369
09:05:01	23.40	23.45	23.50	+0.20	5	2351
09:05:01	23.40	23.45	23.45	+0.15	5	2346
09:05:01	23.45	23.50	23.45	+0.15	24	2341
09:05:01	23.50	23.55	23.50	+0.20	21	2317
09:04:59	23.50	23.55	23.50	+0.20	1	2296
09:04:59	23.45	23.50	23.55	+0.25	4	2295
09:04:59	23.45	23.50	23.50	+0.20	1	2291
09:04:58	23.45	23.50	23.50	+0.20	2	2290
09:04:58	23.45	23.50	23.50	+0.20	2	2288
09:04:57	23.45	23.50	23.50	+0.20	1	2286
09:04:57	23.45	23.55	23.55	+0.25	1	2285
09:04:57	23.50	23.60	23.50	+0.20	24	2284
09:04:57	23.50	23.60	23.50	+0.20	1	2260
09:04:56	23.50	23.60	23.60	+0.30	1	2259
09:04:53	23.50	23.55	23.60	+0.30	7	2258
09:04:53	23.50	23.55	23.55	+0.25	2	2251
09:04:53	23.50	23.55	23.55	+0.25	2	2249
09:04:52	23.45	23.50	23.55	+0.25	8	2247
09:04:52	23.45	23.50	23.50	+0.20	2	2239
09:04:52	23.45	23.50	23.50	+0.20	1	2237
09:04:52	23.45	23.50	23.50	+0.20	4	2236
09:04:51	23.45	23.50	23.50	+0.20	1	2232
09:04:51	23.45	23.55	23.55	+0.25	4	2231
09:04:50	23.45	23.55	23.55	+0.25	2	2227
09:04:50	23.45	23.50	23.55	+0.25	4	2225
09:04:50	23.45	23.50	23.50	+0.20	1	2221
09:04:50	23.50	23.55	23.50	+0.20	15	2220
09:04:49	23.50	23.55	23.55	+0.25	1	2205
09:04:49	23.50	23.55	23.55	+0.25	1	2204
09:04:49	23.50	23.55	23.50	+0.20	1	2203
09:04:48	23.50	23.55	23.55	+0.25	1	2202
09:04:48	23.50	23.55	23.55	+0.25	2	2201
09:04:48	23.50	23.55	23.55	+0.25	2	2199
09:04:47	23.50	23.55	23.55	+0.25	1	2197
09:04:47	23.50	23.55	23.55	+0.25	2	2196
09:04:46	23.50	23.55	23.55	+0.25	1	2194
09:04:46	23.50	23.55	23.55	+0.25	3	2193
09:04:46	23.50	23.55	23.55	+0.25	1	2190
09:04:45	23.50	23.55	23.55	+0.25	10	2189
09:04:44	23.50	23.55	23.50	+0.20	1	2179
09:04:44	23.50	23.55	23.55	+0.25	1	2178
09:04:44	23.50	23.55	23.50	+0.20	7	2177
09:04:43	23.50	23.55	23.55	+0.25	3	2170
09:04:43	23.50	23.55	23.55	+0.25	1	2167
09:04:42	23.50	23.55	23.55	+0.25	1	2166
09:04:42	23.55	23.60	23.55	+0.25	1	2165
09:04:42	23.55	23.60	23.55	+0.25	1	2164
09:04:42	23.50	23.55	23.55	+0.25	1	2163
09:04:42	23.50	23.55	23.55	+0.25	4	2162
09:04:40	23.50	23.55	23.50	+0.20	1	2158
09:04:40	23.50	23.55	23.55	+0.25	1	2157
09:04:39	23.50	23.55	23.55	+0.25	3	2156
09:04:38	23.50	23.55	23.55	+0.25	4	2153
09:04:38	23.50	23.55	23.50	+0.20	1	2149
09:04:38	23.50	23.55	23.50	+0.20	1	2148
09:04:37	23.45	23.55	23.55	+0.25	10	2147
09:04:36	23.45	23.50	23.50	+0.20	4	2137
09:04:36	23.50	23.55	23.50	+0.20	1	2133
09:04:36	23.45	23.50	23.50	+0.20	2	2132
09:04:35	23.50	23.55	23.50	+0.20	3	2130
09:04:35	23.50	23.55	23.50	+0.20	7	2127
09:04:35	23.45	23.50	23.50	+0.20	1	2120
09:04:34	23.50	23.55	23.45	+0.15	1	2119
09:04:34	23.50	23.55	23.50	+0.20	6	2118
09:04:33	23.45	23.55	23.45	+0.15	4	2112
09:04:33	23.45	23.50	23.50	+0.20	2	2108
09:04:33	23.45	23.50	23.50	+0.20	10	2106
09:04:33	23.45	23.50	23.50	+0.20	1	2096
09:04:32	23.45	23.50	23.50	+0.20	1	2095
09:04:32	23.45	23.50	23.50	+0.20	1	2094
09:04:30	23.45	23.50	23.50	+0.20	1	2093
09:04:30	23.40	23.50	23.50	+0.20	10	2092
09:04:29	23.40	23.50	23.40	+0.10	1	2082
09:04:28	23.40	23.45	23.50	+0.20	2	2081
09:04:28	23.40	23.45	23.45	+0.15	8	2079
09:04:27	23.40	23.45	23.45	+0.15	2	2071
09:04:27	23.30	23.40	23.45	+0.15	8	2069
09:04:27	23.30	23.40	23.40	+0.10	12	2061
09:04:26	23.35	23.40	23.40	+0.10	2	2049
09:04:26	23.40	23.45	23.40	+0.10	1	2047
09:04:25	23.40	23.45	23.40	+0.10	5	2046
09:04:19	23.30	23.40	23.40	+0.10	17	2041
09:04:19	23.25	23.35	23.40	+0.10	8	2024
09:04:19	23.25	23.35	23.35	+0.05	7	2016
09:04:17	23.25	23.30	23.30	0	2	2009
09:04:17	23.25	23.30	23.30	0	1	2007
09:04:16	23.25	23.30	23.30	0	1	2006
09:04:16	23.25	23.30	23.30	0	1	2005
09:04:14	23.25	23.30	23.30	0	1	2004
09:04:14	23.30	23.35	23.30	0	1	2003
09:04:12	23.30	23.35	23.30	0	4	2002
09:04:12	23.25	23.30	23.30	0	1	1998
09:04:12	23.30	23.35	23.30	0	4	1997
09:04:08	23.25	23.30	23.30	0	1	1993
09:04:07	23.25	23.30	23.25	-0.05	1	1992
09:04:07	23.25	23.30	23.35	+0.05	7	1991
09:04:07	23.25	23.30	23.30	0	8	1984
09:04:06	23.30	23.35	23.30	0	8	1976
09:04:03	23.30	23.35	23.35	+0.05	1	1968
09:04:03	23.30	23.35	23.30	0	3	1967
09:04:02	23.30	23.35	23.35	+0.05	1	1964
09:04:02	23.30	23.35	23.35	+0.05	1	1963
09:04:01	23.30	23.35	23.35	+0.05	1	1962
09:04:01	23.30	23.40	23.40	+0.10	1	1961
09:04:00	23.45	23.50	23.45	+0.15	1	1960
09:04:00	23.40	23.50	23.30	0	29	1959
09:04:00	23.40	23.50	23.35	+0.05	8	1930
09:04:00	23.40	23.50	23.40	+0.10	13	1922
09:04:00	23.40	23.45	23.45	+0.15	4	1909
09:04:00	23.40	23.45	23.40	+0.10	1	1905
09:04:00	23.40	23.45	23.40	+0.10	5	1904
09:04:00	23.40	23.45	23.45	+0.15	5	1899
09:03:59	23.45	23.50	23.45	+0.15	1	1894
09:03:59	23.45	23.50	23.45	+0.15	1	1893
09:03:59	23.40	23.45	23.45	+0.15	1	1892
09:03:59	23.40	23.45	23.45	+0.15	1	1891
09:03:59	23.40	23.45	23.45	+0.15	1	1890
09:03:58	23.45	23.50	23.45	+0.15	1	1889
09:03:57	23.40	23.50	23.50	+0.20	1	1888
09:03:55	23.45	23.50	23.45	+0.15	1	1887
09:03:55	23.40	23.45	23.45	+0.15	3	1886
09:03:54	23.40	23.50	23.50	+0.20	1	1883
09:03:54	23.45	23.50	23.45	+0.15	36	1882
09:03:54	23.45	23.50	23.45	+0.15	1	1846
09:03:54	23.45	23.50	23.50	+0.20	1	1845
09:03:53	23.45	23.50	23.50	+0.20	3	1844
09:03:53	23.45	23.50	23.50	+0.20	1	1841
09:03:52	23.45	23.50	23.50	+0.20	1	1840
09:03:52	23.45	23.50	23.50	+0.20	1	1839
09:03:51	23.45	23.50	23.50	+0.20	1	1838
09:03:51	23.45	23.50	23.45	+0.15	1	1837
09:03:51	23.45	23.50	23.50	+0.20	1	1836
09:03:49	23.45	23.50	23.50	+0.20	3	1835
09:03:49	23.45	23.50	23.50	+0.20	1	1832
09:03:48	23.45	23.50	23.50	+0.20	2	1831
09:03:47	23.45	23.50	23.45	+0.15	1	1829
09:03:47	23.45	23.50	23.50	+0.20	1	1828
09:03:46	23.45	23.50	23.50	+0.20	1	1827
09:03:45	23.40	23.50	23.50	+0.20	6	1826
09:03:45	23.40	23.50	23.40	+0.10	1	1820
09:03:44	23.45	23.50	23.45	+0.15	2	1819
09:03:44	23.45	23.50	23.45	+0.15	1	1817
09:03:43	23.45	23.50	23.50	+0.20	10	1816
09:03:43	23.40	23.45	23.45	+0.15	11	1806
09:03:42	23.40	23.45	23.45	+0.15	1	1795
09:03:38	23.40	23.45	23.40	+0.10	2	1794
09:03:38	23.35	23.40	23.40	+0.10	2	1792
09:03:37	23.40	23.45	23.40	+0.10	1	1790
09:03:37	23.35	23.40	23.40	+0.10	1	1789
09:03:37	23.35	23.40	23.35	+0.05	1	1788
09:03:36	23.35	23.40	23.35	+0.05	1	1787
09:03:35	23.40	23.45	23.40	+0.10	1	1786
09:03:35	23.40	23.45	23.40	+0.10	4	1785
09:03:35	23.35	23.40	23.40	+0.10	4	1781
09:03:33	23.35	23.40	23.40	+0.10	2	1777
09:03:31	23.35	23.40	23.35	+0.05	1	1775
09:03:30	23.30	23.35	23.35	+0.05	4	1774
09:03:30	23.30	23.35	23.35	+0.05	1	1770
09:03:29	23.30	23.35	23.35	+0.05	2	1769
09:03:26	23.30	23.35	23.35	+0.05	1	1767
09:03:26	23.25	23.30	23.30	0	2	1766
09:03:25	23.25	23.30	23.30	0	5	1764
09:03:20	23.25	23.35	23.25	-0.05	1	1759
09:03:19	23.25	23.30	23.30	0	2	1758
09:03:19	23.25	23.30	23.30	0	10	1756
09:03:16	23.20	23.30	23.30	0	3	1746
09:03:15	23.20	23.30	23.30	0	5	1743
09:03:14	23.20	23.30	23.30	0	1	1738
09:03:14	23.25	23.30	23.25	-0.05	19	1737
09:03:10	23.25	23.30	23.30	0	1	1718
09:03:06	23.20	23.30	23.30	0	10	1717
09:03:05	23.20	23.30	23.30	0	1	1707
09:03:04	23.25	23.30	23.25	-0.05	1	1706
09:03:04	23.25	23.30	23.30	0	4	1705
09:03:03	23.20	23.30	23.30	0	10	1701
09:03:03	23.20	23.30	23.30	0	2	1691
09:03:03	23.20	23.30	23.30	0	1	1689
09:03:02	23.20	23.25	23.30	0	9	1688
09:03:02	23.20	23.25	23.25	-0.05	1	1679
09:02:59	23.20	23.25	23.30	0	1	1678
09:02:59	23.20	23.25	23.25	-0.05	1	1677
09:02:59	23.25	23.30	23.25	-0.05	1	1676
09:02:59	23.20	23.30	23.30	0	1	1675
09:02:58	23.20	23.30	23.30	0	2	1674
09:02:56	23.25	23.30	23.25	-0.05	6	1672
09:02:55	23.25	23.30	23.30	0	1	1666
09:02:55	23.25	23.30	23.25	-0.05	1	1665
09:02:54	23.25	23.30	23.25	-0.05	1	1664
09:02:54	23.25	23.30	23.25	-0.05	1	1663
09:02:54	23.20	23.30	23.20	-0.10	1	1662
09:02:53	23.25	23.30	23.25	-0.05	4	1661
09:02:53	23.25	23.30	23.30	0	4	1657
09:02:50	23.25	23.30	23.30	0	1	1653
09:02:50	23.20	23.25	23.25	-0.05	1	1652
09:02:49	23.20	23.25	23.30	0	1	1651
09:02:49	23.20	23.25	23.25	-0.05	1	1650
09:02:49	23.25	23.30	23.25	-0.05	1	1649
09:02:49	23.20	23.30	23.20	-0.10	1	1648
09:02:49	23.20	23.30	23.20	-0.10	1	1647
09:02:49	23.20	23.30	23.30	0	3	1646
09:02:49	23.25	23.30	23.25	-0.05	25	1643
09:02:48	23.25	23.30	23.30	0	1	1618
09:02:47	23.30	23.35	23.30	0	1	1617
09:02:47	23.30	23.35	23.30	0	2	1616
09:02:47	23.30	23.35	23.30	0	1	1614
09:02:44	23.30	23.35	23.30	0	1	1613
09:02:43	23.30	23.35	23.30	0	10	1612
09:02:43	23.25	23.30	23.30	0	1	1602
09:02:43	23.25	23.30	23.30	0	2	1601
09:02:42	23.25	23.30	23.30	0	1	1599
09:02:39	23.30	23.35	23.30	0	3	1598
09:02:39	23.30	23.35	23.30	0	7	1595
09:02:34	23.30	23.35	23.30	0	2	1588
09:02:34	23.30	23.35	23.30	0	2	1586
09:02:34	23.25	23.30	23.30	0	6	1584
09:02:26	23.20	23.25	23.25	-0.05	1	1578
09:02:24	23.20	23.25	23.25	-0.05	1	1577
09:02:24	23.20	23.25	23.25	-0.05	1	1576
09:02:24	23.25	23.30	23.20	-0.10	2	1575
09:02:24	23.25	23.30	23.25	-0.05	8	1573
09:02:23	23.20	23.25	23.25	-0.05	1	1565
09:02:23	23.20	23.25	23.25	-0.05	1	1564
09:02:23	23.20	23.25	23.20	-0.10	1	1563
09:02:22	23.20	23.25	23.25	-0.05	1	1562
09:02:21	23.25	23.30	23.25	-0.05	9	1561
09:02:20	23.20	23.25	23.25	-0.05	3	1552
09:02:19	23.20	23.25	23.25	-0.05	3	1549
09:02:19	23.20	23.25	23.20	-0.10	2	1546
09:02:18	23.20	23.25	23.20	-0.10	5	1544
09:02:17	23.20	23.25	23.20	-0.10	1	1539
09:02:17	23.20	23.25	23.20	-0.10	1	1538
09:02:13	23.20	23.25	23.25	-0.05	5	1537
09:02:12	23.20	23.25	23.20	-0.10	1	1532
09:02:12	23.20	23.25	23.20	-0.10	1	1531
09:02:12	23.15	23.25	23.15	-0.15	3	1530
09:02:12	23.20	23.25	23.20	-0.10	1	1527
09:02:11	23.20	23.25	23.20	-0.10	1	1526
09:02:10	23.15	23.25	23.25	-0.05	10	1525
09:02:10	23.15	23.25	23.25	-0.05	1	1515
09:02:10	23.15	23.25	23.25	-0.05	1	1514
09:02:08	23.15	23.20	23.25	-0.05	3	1513
09:02:08	23.15	23.20	23.20	-0.10	7	1510
09:02:08	23.15	23.20	23.20	-0.10	2	1503
09:02:07	23.20	23.25	23.20	-0.10	75	1501
09:02:07	23.20	23.25	23.20	-0.10	16	1426
09:02:07	23.20	23.25	23.25	-0.05	1	1410
09:02:06	23.20	23.25	23.20	-0.10	1	1409
09:02:06	23.20	23.25	23.25	-0.05	1	1408
09:02:06	23.20	23.25	23.20	-0.10	1	1407
09:02:03	23.20	23.30	23.30	0	1	1406
09:02:03	23.25	23.30	23.25	-0.05	1	1405
09:02:03	23.25	23.30	23.25	-0.05	1	1404
09:02:02	23.20	23.30	23.30	0	1	1403
09:02:02	23.25	23.30	23.25	-0.05	12	1402
09:02:02	23.25	23.30	23.25	-0.05	1	1390
09:02:02	23.25	23.30	23.25	-0.05	19	1389
09:02:02	23.25	23.30	23.25	-0.05	1	1370
09:02:01	23.25	23.30	23.25	-0.05	4	1369
09:01:59	23.30	23.35	23.30	0	4	1365
09:01:59	23.30	23.35	23.30	0	1	1361
09:01:57	23.30	23.35	23.30	0	1	1360
09:01:57	23.30	23.35	23.30	0	1	1359
09:01:56	23.30	23.35	23.25	-0.05	6	1358
09:01:56	23.30	23.35	23.30	0	1	1352
09:01:54	23.25	23.30	23.30	0	4	1351
09:01:53	23.25	23.30	23.25	-0.05	1	1347
09:01:52	23.30	23.35	23.30	0	1	1346
09:01:49	23.25	23.30	23.30	0	10	1345
09:01:46	23.20	23.30	23.30	0	2	1335
09:01:46	23.20	23.30	23.30	0	4	1333
09:01:45	23.20	23.30	23.30	0	1	1329
09:01:45	23.20	23.25	23.20	-0.10	1	1328
09:01:45	23.20	23.25	23.25	-0.05	1	1327
09:01:44	23.20	23.25	23.25	-0.05	1	1326
09:01:43	23.25	23.30	23.25	-0.05	42	1325
09:01:43	23.25	23.30	23.30	0	2	1283
09:01:43	23.25	23.30	23.25	-0.05	1	1281
09:01:43	23.25	23.30	23.30	0	5	1280
09:01:38	23.30	23.35	23.30	0	2	1275
09:01:38	23.30	23.35	23.30	0	3	1273
09:01:37	23.25	23.30	23.30	0	5	1270
09:01:37	23.30	23.35	23.30	0	1	1265
09:01:37	23.30	23.35	23.30	0	1	1264
09:01:36	23.20	23.30	23.30	0	1	1263
09:01:36	23.20	23.30	23.30	0	3	1262
09:01:36	23.20	23.25	23.20	-0.10	1	1259
09:01:36	23.20	23.25	23.20	-0.10	2	1258
09:01:36	23.20	23.25	23.20	-0.10	1	1256
09:01:36	23.20	23.25	23.20	-0.10	1	1255
09:01:36	23.25	23.30	23.25	-0.05	20	1254
09:01:36	23.25	23.30	23.25	-0.05	1	1234
09:01:36	23.25	23.30	23.25	-0.05	6	1233
09:01:33	23.25	23.30	23.30	0	1	1227
09:01:32	23.25	23.30	23.25	-0.05	1	1226
09:01:32	23.25	23.30	23.30	0	1	1225
09:01:31	23.25	23.30	23.30	0	1	1224
09:01:31	23.25	23.30	23.30	0	3	1223
09:01:31	23.25	23.30	23.30	0	1	1220
09:01:31	23.25	23.30	23.30	0	1	1219
09:01:30	23.35	23.40	23.35	+0.05	2	1218
09:01:30	23.25	23.35	23.35	+0.05	18	1216
09:01:30	23.30	23.35	23.30	0	1	1198
09:01:29	23.25	23.35	23.35	+0.05	1	1197
09:01:29	23.30	23.35	23.30	0	7	1196
09:01:29	23.30	23.35	23.30	0	8	1189
09:01:29	23.30	23.35	23.30	0	5	1181
09:01:29	23.25	23.35	23.35	+0.05	10	1176
09:01:28	23.30	23.35	23.30	0	2	1166
09:01:28	23.30	23.35	23.30	0	5	1164
09:01:27	23.30	23.40	23.40	+0.10	16	1159
09:01:24	23.30	23.35	23.35	+0.05	1	1143
09:01:24	23.25	23.40	23.40	+0.10	1	1142
09:01:24	23.25	23.40	23.40	+0.10	1	1141
09:01:23	23.25	23.35	23.35	+0.05	5	1140
09:01:22	23.30	23.35	23.30	0	3	1135
09:01:22	23.25	23.30	23.30	0	2	1132
09:01:21	23.25	23.30	23.30	0	5	1130
09:01:20	23.25	23.30	23.30	0	1	1125
09:01:19	23.25	23.30	23.25	-0.05	2	1124
09:01:19	23.25	23.30	23.30	0	1	1122
09:01:18	23.20	23.30	23.30	0	1	1121
09:01:17	23.25	23.35	23.20	-0.10	5	1120
09:01:17	23.25	23.35	23.25	-0.05	2	1115
09:01:17	23.25	23.35	23.35	+0.05	5	1113
09:01:17	23.25	23.30	23.30	0	2	1108
09:01:16	23.30	23.35	23.30	0	1	1106
09:01:16	23.30	23.35	23.30	0	10	1105
09:01:15	23.30	23.35	23.35	+0.05	3	1095
09:01:15	23.30	23.35	23.35	+0.05	3	1092
09:01:14	23.30	23.35	23.35	+0.05	1	1089
09:01:11	23.30	23.35	23.35	+0.05	1	1088
09:01:08	23.25	23.35	23.25	-0.05	1	1087
09:01:08	23.30	23.35	23.30	0	3	1086
09:01:08	23.30	23.40	23.30	0	1	1083
09:01:08	23.25	23.30	23.30	0	2	1082
09:01:08	23.25	23.30	23.25	-0.05	1	1080
09:01:08	23.25	23.30	23.30	0	20	1079
09:01:08	23.20	23.25	23.25	-0.05	2	1059
09:01:08	23.20	23.25	23.25	-0.05	25	1057
09:01:08	23.15	23.20	23.20	-0.10	1	1032
09:01:08	23.10	23.20	23.20	-0.10	8	1031
09:01:08	23.15	23.20	23.15	-0.15	1	1023
09:01:08	23.10	23.15	23.15	-0.15	13	1022
09:01:08	23.10	23.15	23.15	-0.15	1	1009
09:01:07	23.10	23.15	23.15	-0.15	3	1008
09:01:07	23.10	23.15	23.10	-0.20	17	1005
09:01:06	23.10	23.15	23.15	-0.15	2	988
09:01:05	23.15	23.20	23.15	-0.15	3	986
09:01:05	23.15	23.20	23.20	-0.10	1	983
09:01:05	23.15	23.20	23.15	-0.15	3	982
09:01:04	23.15	23.20	23.20	-0.10	3	979
09:01:03	23.15	23.20	23.15	-0.15	10	976
09:01:03	23.20	23.25	23.20	-0.10	1	966
09:01:02	23.15	23.20	23.20	-0.10	1	965
09:01:02	23.15	23.20	23.15	-0.15	2	964
09:01:02	23.15	23.20	23.20	-0.10	1	962
09:01:01	23.15	23.20	23.15	-0.15	14	961
09:01:01	23.15	23.20	23.15	-0.15	1	947
09:01:01	23.15	23.20	23.20	-0.10	2	946
09:01:00	23.15	23.20	23.15	-0.15	4	944
09:01:00	23.15	23.20	23.20	-0.10	2	940
09:00:59	23.15	23.20	23.20	-0.10	2	938
09:00:58	23.20	23.25	23.20	-0.10	12	936
09:00:58	23.20	23.25	23.20	-0.10	6	924
09:00:58	23.15	23.20	23.20	-0.10	2	918
09:00:58	23.15	23.20	23.15	-0.15	2	916
09:00:58	23.15	23.20	23.20	-0.10	2	914
09:00:57	23.15	23.20	23.20	-0.10	5	912
09:00:57	23.15	23.20	23.15	-0.15	1	907
09:00:55	23.15	23.20	23.20	-0.10	1	906
09:00:54	23.15	23.20	23.20	-0.10	5	905
09:00:50	23.15	23.20	23.15	-0.15	3	900
09:00:50	23.20	23.25	23.20	-0.10	1	897
09:00:49	23.20	23.25	23.25	-0.05	2	896
09:00:49	23.15	23.25	23.25	-0.05	1	894
09:00:49	23.20	23.25	23.20	-0.10	6	893
09:00:49	23.15	23.25	23.30	0	10	887
09:00:49	23.15	23.25	23.25	-0.05	10	877
09:00:48	23.15	23.25	23.25	-0.05	5	867
09:00:48	23.15	23.25	23.15	-0.15	1	862
09:00:48	23.15	23.20	23.20	-0.10	5	861
09:00:48	23.20	23.25	23.20	-0.10	18	856
09:00:48	23.20	23.25	23.20	-0.10	3	838
09:00:47	23.20	23.25	23.25	-0.05	3	835
09:00:45	23.20	23.25	23.25	-0.05	1	832
09:00:45	23.20	23.25	23.25	-0.05	1	831
09:00:45	23.20	23.25	23.25	-0.05	1	830
09:00:44	23.20	23.25	23.20	-0.10	2	829
09:00:44	23.20	23.25	23.25	-0.05	2	827
09:00:43	23.25	23.30	23.25	-0.05	1	825
09:00:43	23.20	23.25	23.25	-0.05	1	824
09:00:43	23.25	23.30	23.25	-0.05	31	823
09:00:43	23.25	23.30	23.25	-0.05	1	792
09:00:42	23.25	23.30	23.30	0	10	791
09:00:41	23.25	23.35	23.35	+0.05	1	781
09:00:40	23.25	23.35	23.25	-0.05	1	780
09:00:38	23.25	23.30	23.25	-0.05	4	779
09:00:38	23.25	23.30	23.30	0	1	775
09:00:38	23.25	23.30	23.25	-0.05	5	774
09:00:35	23.25	23.30	23.25	-0.05	3	769
09:00:35	23.20	23.25	23.25	-0.05	7	766
09:00:35	23.20	23.25	23.25	-0.05	3	759
09:00:34	23.15	23.25	23.25	-0.05	20	756
09:00:34	23.20	23.25	23.20	-0.10	1	736
09:00:34	23.20	23.25	23.20	-0.10	1	735
09:00:34	23.20	23.25	23.20	-0.10	1	734
09:00:33	23.15	23.30	23.30	0	3	733
09:00:33	23.15	23.25	23.25	-0.05	1	730
09:00:32	23.15	23.20	23.25	-0.05	9	729
09:00:32	23.15	23.20	23.20	-0.10	1	720
09:00:32	23.15	23.20	23.25	-0.05	9	719
09:00:32	23.15	23.20	23.20	-0.10	1	710
09:00:32	23.15	23.20	23.20	-0.10	5	709
09:00:31	23.15	23.25	23.15	-0.15	2	704
09:00:31	23.20	23.25	23.20	-0.10	5	702
09:00:29	23.20	23.25	23.25	-0.05	1	697
09:00:29	23.20	23.25	23.25	-0.05	2	696
09:00:29	23.20	23.25	23.25	-0.05	1	694
09:00:28	23.20	23.25	23.25	-0.05	1	693
09:00:28	23.25	23.30	23.25	-0.05	1	692
09:00:28	23.25	23.30	23.25	-0.05	1	691
09:00:27	23.20	23.25	23.25	-0.05	3	690
09:00:26	23.15	23.25	23.25	-0.05	1	687
09:00:26	23.15	23.25	23.25	-0.05	1	686
09:00:26	23.15	23.25	23.25	-0.05	1	685
09:00:25	23.15	23.25	23.25	-0.05	1	684
09:00:25	23.20	23.25	23.20	-0.10	1	683
09:00:24	23.25	23.30	23.25	-0.05	1	682
09:00:24	23.15	23.25	23.25	-0.05	1	681
09:00:22	23.15	23.25	23.25	-0.05	2	680
09:00:21	23.15	23.25	23.25	-0.05	5	678
09:00:21	23.15	23.25	23.25	-0.05	1	673
09:00:19	23.15	23.25	23.25	-0.05	1	672
09:00:19	23.15	23.25	23.25	-0.05	2	671
09:00:19	23.25	23.30	23.25	-0.05	13	669
09:00:18	23.25	23.30	23.30	0	1	656
09:00:18	23.25	23.30	23.30	0	1	655
09:00:18	23.25	23.30	23.30	0	1	654
09:00:17	23.25	23.30	23.35	+0.05	4	653
09:00:17	23.25	23.30	23.30	0	1	649
09:00:17	23.25	23.30	23.25	-0.05	1	648
09:00:17	23.25	23.30	23.25	-0.05	1	647
09:00:17	23.25	23.30	23.25	-0.05	13	646
09:00:17	23.25	23.30	23.25	-0.05	1	633
09:00:17	23.25	23.30	23.25	-0.05	6	632
09:00:17	23.30	23.35	23.30	0	42	626
09:00:17	23.30	23.35	23.35	+0.05	1	584
09:00:17	23.30	23.35	23.40	+0.10	5	583
09:00:17	23.30	23.35	23.35	+0.05	1	578
09:00:17	23.35	23.40	23.35	+0.05	1	577
09:00:17	23.35	23.40	23.35	+0.05	5	576
09:00:16	23.35	23.40	23.40	+0.10	4	571
09:00:15	23.35	23.40	23.40	+0.10	5	567
09:00:14	23.35	23.40	23.35	+0.05	1	562
09:00:14	23.35	23.40	23.40	+0.10	2	561
09:00:14	23.35	23.40	23.40	+0.10	1	559
09:00:13	23.35	23.40	23.40	+0.10	1	558
09:00:10	23.30	23.40	23.40	+0.10	1	557
09:00:10	23.30	23.40	23.40	+0.10	3	556
09:00:08	23.30	23.40	23.30	0	1	553
09:00:08	23.30	23.40	23.30	0	1	552
09:00:07	23.35	23.50	23.35	+0.05	7	551
09:00:07	23.40	23.50	23.35	+0.05	4	544
09:00:07	23.40	23.50	23.40	+0.10	18	540
09:00:07	23.40	23.50	23.40	+0.10	1	522
09:00:06	23.40	23.50	23.50	+0.20	1	521
09:00:05	23.40	23.50	23.50	+0.20	1	520
09:00:05	23.45	23.50	23.45	+0.15	8	519
09:00:05	23.50	23.55	23.50	+0.20	5	511
09:00:05	23.50	23.55	23.50	+0.20	17	506
09:00:05	23.50	23.55	23.50	+0.20	23	489
09:00:05	23.55	23.60	23.55	+0.25	3	466
09:00:05	23.60	23.65	23.60	+0.30	4	463
09:00:05	--	--	23.60	+0.30	459	459

　

其他人也逛...

3.5磁片3D造型一卡通代銷

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple iPhone 17 (256G)

【享樂券】全家虛擬禮物卡50元

小米 Xiaomi 手環 10

MyCard 3000點虛擬點數卡

vivo Y29s 5G (6G/128G) 兩入組

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

PChome 購物儲值50,000元

App Store Card $ 1000 - 數位序號

大潤發5000元即享券(餘額型)

統一超商10000元虛擬商品卡

MyCard 2000點虛擬點數卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

NWT威技 WiFi智慧16L除濕機WDH-16EN

技嘉董事長葉培城為股價抱屈看...

【金屬盤後】金銅價跌☆

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧日月光投控ADR13日上漲0.43美元...
‧外資買超157億加碼台新新光金居...
‧上市公司市值逾百兆創新高法人...

加密貨幣

比特幣BTC	95147.45	3,962.11	4.35%
以太幣ETH	3321.47	229.46	7.42%
瑞波幣XRP	2.17	0.12	5.72%
比特幣現金BCH	612.36	-8.98	-1.45%
萊特幣LTC	78.21	2.16	2.84%
卡達幣ADA	0.421707	0.04	9.28%
波場幣TRX	0.305482	0.01	2.01%
恆星幣XLM	0.239630	0.02	9.31%

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。