最新長城汽車(02333.HK)1月新能源車銷售1.8萬台按月減53.7%熱門聯通(00762.HK)電信服務增值稅調整對收入及利潤產生影響

更新報價

達輝光電 (6434) 興櫃

5.67 ▲+0.41 +7.79% 0.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.41	4,690	5.41	4,999	5.67	5	5.23	5.72	4.93	5.26

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:05	5.41	5.67	5.41	+0.15	5	4704
14:59:05	5.41	5.55	5.55	+0.29	5	4699
14:59:05	5.41	5.67	5.41	+0.15	4	4694
14:58:49	5.41	5.67	5.67	+0.41	0	4690
14:58:35	5.41	5.67	5.41	+0.15	0	4690
14:57:21	5.41	5.67	5.67	+0.41	0	4690
14:57:08	5.58	5.87	5.58	+0.32	5	4690
14:57:07	5.58	--	5.58	+0.32	5	4685
14:57:07	5.50	5.62	5.62	+0.36	5	4680
14:57:07	5.50	5.62	5.62	+0.36	5	4675
14:55:48	5.49	5.62	5.62	+0.36	0	4670
14:55:41	5.49	5.60	5.60	+0.34	2	4670
14:55:38	5.55	5.62	5.55	+0.29	8	4668
14:55:35	5.49	5.60	5.60	+0.34	1	4660
14:55:15	5.48	5.62	5.62	+0.36	0	4659
14:55:01	5.48	5.62	5.62	+0.36	0	4659
14:54:51	5.48	5.60	5.60	+0.34	1	4659
14:53:54	5.48	5.62	5.62	+0.36	0	4658
14:53:43	5.48	5.62	5.48	+0.22	4	4658
14:53:37	5.48	5.60	5.60	+0.34	1	4654
14:53:35	5.48	5.60	5.60	+0.34	5	4653
14:52:31	5.48	5.62	5.62	+0.36	0	4648
14:52:18	5.48	5.60	5.60	+0.34	5	4648
14:51:08	5.48	5.62	5.62	+0.36	0	4643
14:50:50	5.48	5.62	5.48	+0.22	0	4643
14:50:23	5.48	5.62	5.62	+0.36	0	4643
14:50:10	5.48	5.62	5.48	+0.22	0	4643
14:50:06	5.48	5.62	5.62	+0.36	0	4643
14:49:56	5.49	5.62	5.49	+0.23	5	4643
14:48:12	5.49	5.62	5.62	+0.36	3	4638
14:46:32	5.49	5.62	5.62	+0.36	1	4635
14:45:39	5.49	5.62	5.62	+0.36	3	4634
14:45:11	5.49	5.62	5.62	+0.36	1	4631
14:45:01	5.49	5.62	5.62	+0.36	0	4630
14:44:49	5.60	5.62	5.60	+0.34	5	4630
14:44:48	5.49	5.62	5.62	+0.36	3	4625
14:44:48	5.49	5.62	5.62	+0.36	2	4622
14:42:16	5.49	5.62	5.62	+0.36	3	4620
14:42:16	5.49	5.62	5.62	+0.36	2	4617
14:41:31	5.48	5.61	5.61	+0.35	1	4615
14:39:49	5.48	5.61	5.61	+0.35	0	4614
14:39:34	5.48	5.61	5.48	+0.22	0	4614
14:39:28	5.48	5.61	5.61	+0.35	0	4614
14:39:10	5.48	5.61	5.48	+0.22	1	4614
14:38:48	5.48	5.61	5.61	+0.35	1	4613
14:38:03	5.48	5.61	5.61	+0.35	1	4612
14:34:32	5.48	5.61	5.61	+0.35	0	4611
14:34:24	5.49	5.61	5.49	+0.23	5	4611
14:33:53	5.49	5.61	5.61	+0.35	0	4606
14:33:43	5.49	5.62	5.49	+0.23	3	4606
14:33:41	5.49	5.62	5.62	+0.36	0	4603
14:33:41	5.49	5.62	5.62	+0.36	2	4603
14:33:02	5.48	5.61	5.61	+0.35	1	4601
14:32:59	5.48	5.61	5.61	+0.35	1	4600
14:32:35	5.48	5.61	5.61	+0.35	1	4599
14:29:44	5.48	5.61	5.61	+0.35	1	4598
14:28:18	5.48	5.61	5.61	+0.35	0	4597
14:28:04	5.48	5.50	5.50	+0.24	3	4597
14:28:04	5.48	5.50	5.50	+0.24	2	4594
14:27:53	5.48	5.50	5.50	+0.24	5	4592
14:27:45	5.48	5.50	5.50	+0.24	40	4587
14:27:45	5.48	5.61	5.48	+0.22	40	4547
14:27:45	5.48	5.61	5.48	+0.22	10	4507
14:23:09	5.36	5.61	5.61	+0.35	2	4497
14:22:43	5.36	5.61	5.61	+0.35	0	4495
14:22:31	5.36	5.61	5.36	+0.10	3	4495
14:20:20	5.36	5.61	5.61	+0.35	0	4492
14:19:40	5.48	5.50	5.50	+0.24	0	4492
14:19:40	5.48	5.50	5.50	+0.24	13	4492
14:19:40	5.48	5.50	5.50	+0.24	1	4479
14:19:40	5.48	5.50	5.50	+0.24	1	4478
14:19:40	5.48	5.50	5.50	+0.24	0	4477
14:19:39	5.48	5.61	5.48	+0.22	16	4477
14:17:23	5.34	5.61	5.61	+0.35	0	4461
14:17:11	5.50	5.61	5.50	+0.24	4	4461
14:16:43	5.50	5.61	5.61	+0.35	0	4457
14:16:04	5.50	5.61	5.50	+0.24	1	4457
14:13:23	5.50	5.61	5.61	+0.35	0	4456
14:13:13	5.51	5.55	5.55	+0.29	1	4456
14:13:08	5.51	5.62	5.51	+0.25	4	4455
14:11:03	5.51	5.62	5.62	+0.36	1	4451
14:10:15	5.51	5.62	5.62	+0.36	0	4450
14:09:53	5.51	5.62	5.51	+0.25	0	4450
14:09:18	5.50	5.62	5.62	+0.36	1	4450
14:08:43	5.50	5.62	5.62	+0.36	0	4449
14:08:17	5.50	5.62	5.62	+0.36	0	4449
14:07:31	5.50	5.62	5.62	+0.36	0	4449
14:05:56	5.51	5.62	5.51	+0.25	0	4449
14:05:01	5.51	5.62	5.62	+0.36	0	4449
14:04:52	5.51	5.51	5.51	+0.25	2	4449
14:04:52	5.51	5.51	5.51	+0.25	1	4447
14:04:52	5.51	5.51	5.51	+0.25	0	4446
14:04:46	5.51	5.55	5.55	+0.29	1	4446
14:04:46	5.51	5.55	5.55	+0.29	1	4445
14:04:46	5.51	5.55	5.55	+0.29	1	4444
14:03:36	5.51	5.62	5.51	+0.25	3	4443
14:01:57	5.51	5.62	5.62	+0.36	0	4440
14:01:02	5.51	5.60	5.60	+0.34	5	4440
14:00:25	5.51	5.60	5.60	+0.34	1	4435
13:59:50	5.51	5.66	5.66	+0.40	1	4434
13:59:49	5.51	5.66	5.66	+0.40	0	4433
13:59:29	5.51	5.60	5.60	+0.34	5	4433
13:59:29	5.51	5.60	5.60	+0.34	1	4428
13:59:26	5.50	5.64	5.64	+0.38	1	4427
13:59:20	5.60	5.65	5.60	+0.34	5	4426
13:59:20	5.51	5.64	5.64	+0.38	3	4421
13:59:13	5.51	5.64	5.64	+0.38	0	4418
13:59:00	5.51	5.64	5.64	+0.38	1	4418
13:58:49	5.60	5.64	5.60	+0.34	5	4417
13:58:49	5.51	5.64	5.64	+0.38	4	4412
13:58:49	5.51	5.64	5.64	+0.38	0	4408
13:57:00	5.64	5.67	5.64	+0.38	5	4408
13:55:53	5.51	5.68	5.68	+0.42	2	4403
13:55:29	5.51	5.68	5.68	+0.42	3	4401
13:55:04	5.51	5.68	5.68	+0.42	1	4398
13:54:41	5.51	5.69	5.69	+0.43	1	4397
13:53:43	5.51	5.69	5.69	+0.43	0	4396
13:53:21	5.49	5.69	5.69	+0.43	0	4396
13:53:11	5.49	5.71	5.71	+0.45	0	4396
13:53:09	5.49	5.72	5.72	+0.46	0	4396
13:52:42	5.65	5.68	5.65	+0.39	15	4396
13:52:42	5.65	5.68	5.65	+0.39	3	4381
13:52:42	5.65	5.68	5.65	+0.39	1	4378
13:52:42	5.65	5.68	5.65	+0.39	5	4377
13:52:42	5.62	5.68	5.62	+0.36	10	4372
13:52:42	5.60	5.68	5.60	+0.34	5	4362
13:52:26	5.49	5.68	5.68	+0.42	1	4357
13:51:17	5.49	5.68	5.68	+0.42	0	4356
13:50:40	5.49	5.58	5.58	+0.32	23	4356
13:48:51	5.49	5.70	5.70	+0.44	0	4333
13:48:47	5.49	5.70	5.70	+0.44	1	4333
13:48:31	5.49	5.70	5.70	+0.44	1	4332
13:47:48	5.49	5.70	5.70	+0.44	0	4331
13:47:15	5.49	5.64	5.64	+0.38	0	4331
13:47:01	5.60	5.64	5.60	+0.34	1	4331
13:47:01	5.49	5.64	5.64	+0.38	1	4330
13:47:01	5.49	5.64	5.64	+0.38	4	4329
13:46:59	5.49	5.64	5.64	+0.38	1	4325
13:46:42	5.49	5.64	5.64	+0.38	0	4324
13:46:25	5.60	5.62	5.60	+0.34	1	4324
13:46:25	5.60	5.62	5.60	+0.34	1	4323
13:46:25	5.60	5.62	5.60	+0.34	1	4322
13:46:25	5.60	5.62	5.60	+0.34	1	4321
13:46:25	5.60	5.62	5.60	+0.34	1	4320
13:46:25	5.60	5.62	5.60	+0.34	0	4319
13:46:25	5.60	5.62	5.60	+0.34	1	4319
13:46:22	5.50	5.62	5.62	+0.36	3	4318
13:46:16	5.50	5.62	5.62	+0.36	0	4315
13:45:45	5.56	--	5.56	+0.30	5	4315
13:45:45	5.49	5.58	5.58	+0.32	5	4310
13:45:45	5.49	5.58	5.58	+0.32	5	4305
13:45:29	5.55	5.58	5.55	+0.29	1	4300
13:45:11	5.48	5.58	5.58	+0.32	3	4299
13:44:57	5.48	5.58	5.58	+0.32	0	4296
13:44:51	5.48	5.50	5.50	+0.24	3	4296
13:44:51	5.48	5.50	5.50	+0.24	1	4293
13:44:51	5.48	5.50	5.50	+0.24	0	4292
13:44:51	5.48	5.55	5.48	+0.22	5	4292
13:44:42	5.48	5.55	5.55	+0.29	0	4287
13:44:32	5.52	5.81	5.52	+0.26	3	4287
13:44:31	5.48	5.51	5.51	+0.25	1	4284
13:44:31	5.48	5.55	5.48	+0.22	1	4283
13:44:30	5.52	5.55	5.52	+0.26	2	4282
13:44:30	5.52	5.55	5.52	+0.26	0	4280
13:44:30	5.52	5.55	5.52	+0.26	1	4280
13:44:30	5.52	5.55	5.52	+0.26	0	4279
13:44:30	5.52	5.55	5.52	+0.26	0	4279
13:44:30	5.52	5.55	5.52	+0.26	1	4279
13:44:29	5.48	5.54	5.54	+0.28	5	4278
13:44:14	5.48	5.54	5.54	+0.28	2	4273
13:44:04	5.51	5.53	5.51	+0.25	1	4271
13:44:02	5.51	5.53	5.51	+0.25	1	4270
13:44:02	5.51	5.53	5.51	+0.25	2	4269
13:44:02	5.51	5.53	5.51	+0.25	1	4267
13:44:02	5.51	5.53	5.51	+0.25	0	4266
13:43:40	5.48	5.52	5.52	+0.26	1	4266
13:43:30	5.48	5.52	5.52	+0.26	1	4265
13:43:21	5.48	5.52	5.52	+0.26	1	4264
13:42:04	5.48	5.52	5.52	+0.26	1	4263
13:42:02	5.48	5.52	5.52	+0.26	0	4262
13:41:54	5.48	5.52	5.52	+0.26	0	4262
13:41:42	5.48	5.52	5.52	+0.26	0	4262
13:41:32	5.50	5.52	5.50	+0.24	0	4262
13:41:32	5.50	5.52	5.50	+0.24	3	4262
13:41:32	5.50	5.52	5.50	+0.24	1	4259
13:41:32	5.50	5.52	5.50	+0.24	2	4258
13:41:32	5.50	5.52	5.50	+0.24	2	4256
13:41:31	5.50	5.52	5.50	+0.24	5	4254
13:41:30	5.50	5.52	5.50	+0.24	3	4249
13:41:30	5.50	5.52	5.50	+0.24	2	4246
13:41:30	5.50	5.52	5.50	+0.24	5	4244
13:41:25	5.45	5.52	5.52	+0.26	0	4239
13:40:47	5.45	5.52	5.52	+0.26	0	4239
13:40:42	5.45	5.52	5.52	+0.26	1	4239
13:40:07	5.45	5.52	5.52	+0.26	0	4238
13:40:01	5.45	5.52	5.52	+0.26	1	4238
13:39:37	5.45	5.52	5.52	+0.26	0	4237
13:38:19	5.40	5.52	5.52	+0.26	0	4237
13:38:09	--	5.52	5.52	+0.26	0	4237
13:37:59	5.50	5.78	5.50	+0.24	16	4237
13:37:59	5.50	5.78	5.50	+0.24	5	4221
13:37:58	5.44	5.52	5.52	+0.26	5	4216
13:37:58	5.44	5.52	5.52	+0.26	16	4211
13:37:20	5.43	5.52	5.52	+0.26	1	4195
13:37:02	5.43	5.52	5.52	+0.26	3	4194
13:36:56	5.49	5.52	5.49	+0.23	2	4191
13:36:55	5.44	5.51	5.51	+0.25	4	4189
13:36:16	5.44	5.51	5.51	+0.25	1	4185
13:35:56	5.44	5.51	5.51	+0.25	2	4184
13:34:26	5.44	5.51	5.51	+0.25	2	4182
13:33:22	5.44	5.51	5.51	+0.25	0	4180
13:32:33	5.44	5.51	5.44	+0.18	0	4180
13:32:13	5.43	5.50	5.50	+0.24	2	4180
13:32:13	5.43	5.50	5.50	+0.24	1	4178
13:32:13	5.45	5.52	5.45	+0.19	10	4177
13:31:53	5.45	5.52	5.52	+0.26	0	4167
13:30:50	5.43	5.50	5.50	+0.24	1	4167
13:30:50	5.43	5.50	5.50	+0.24	4	4166
13:30:50	5.45	5.52	5.45	+0.19	10	4162
13:30:03	5.45	5.52	5.52	+0.26	0	4152
13:29:47	5.44	5.51	5.51	+0.25	1	4152
13:29:30	5.49	5.51	5.49	+0.23	10	4151
13:29:28	5.44	5.50	5.50	+0.24	10	4141
13:29:07	5.44	5.51	5.51	+0.25	2	4131
13:28:37	5.47	5.52	5.47	+0.21	2	4129
13:28:37	5.44	5.52	5.52	+0.26	3	4127
13:28:34	5.43	5.51	5.51	+0.25	1	4124
13:28:32	5.43	5.51	5.51	+0.25	1	4123
13:28:23	5.43	5.51	5.51	+0.25	3	4122
13:28:20	5.43	5.51	5.51	+0.25	1	4119
13:28:18	5.43	5.51	5.51	+0.25	1	4118
13:28:12	5.43	5.51	5.51	+0.25	0	4117
13:28:05	5.43	5.45	5.45	+0.19	5	4117
13:28:05	5.43	5.45	5.45	+0.19	5	4112
13:28:04	5.43	5.51	5.43	+0.17	5	4107
13:28:04	5.43	5.51	5.43	+0.17	5	4102
13:26:26	5.43	5.51	5.51	+0.25	1	4097
13:26:09	5.43	5.51	5.51	+0.25	2	4096
13:25:43	5.43	5.45	5.45	+0.19	5	4094
13:25:43	5.43	5.51	5.51	+0.25	0	4089
13:25:43	5.43	5.51	5.43	+0.17	5	4089
13:25:28	5.44	5.51	5.44	+0.18	5	4084
13:25:04	5.43	5.51	5.51	+0.25	5	4079
13:24:55	5.43	5.51	5.51	+0.25	0	4074
13:24:43	5.43	5.46	5.46	+0.20	1	4074
13:24:41	5.44	5.51	5.44	+0.18	5	4073
13:24:34	5.44	5.49	5.49	+0.23	1	4068
13:24:16	5.43	5.51	5.51	+0.25	1	4067
13:24:14	5.44	5.51	5.44	+0.18	5	4066
13:23:15	5.49	5.51	5.49	+0.23	5	4061
13:23:12	5.45	5.51	5.51	+0.25	4	4056
13:22:44	5.44	5.51	5.51	+0.25	1	4052
13:22:34	5.44	5.51	5.51	+0.25	2	4051
13:22:28	5.44	5.51	5.51	+0.25	3	4049
13:21:59	5.44	5.51	5.51	+0.25	0	4046
13:21:42	5.45	5.51	5.51	+0.25	1	4046
13:21:32	5.45	5.51	5.51	+0.25	0	4045
13:21:24	5.45	5.48	5.48	+0.22	1	4045
13:21:24	5.45	5.48	5.48	+0.22	0	4044
13:21:22	5.46	5.51	5.46	+0.20	5	4044
13:21:10	5.45	5.49	5.49	+0.23	0	4039
13:21:10	5.45	5.49	5.49	+0.23	2	4039
13:21:08	5.46	5.51	5.46	+0.20	5	4037
13:20:49	5.46	5.49	5.49	+0.23	2	4032
13:20:19	5.47	5.49	5.49	+0.23	2	4030
13:20:02	5.48	5.50	5.50	+0.24	1	4028
13:20:02	5.48	5.50	5.50	+0.24	2	4027
13:20:00	5.48	5.52	5.48	+0.22	4	4025
13:20:00	5.48	5.52	5.48	+0.22	1	4021
13:19:54	5.48	5.52	5.52	+0.26	0	4020
13:19:45	5.50	5.52	5.50	+0.24	5	4020
13:19:44	5.48	5.52	5.52	+0.26	0	4015
13:19:27	5.48	5.52	5.48	+0.22	4	4015
13:18:56	5.49	5.52	5.52	+0.26	1	4011
13:18:51	5.49	5.50	5.50	+0.24	5	4010
13:18:11	5.42	5.52	5.52	+0.26	7	4005
13:18:08	5.50	5.52	5.50	+0.24	5	3998
13:18:04	5.50	5.52	5.50	+0.24	13	3993
13:17:57	5.42	5.52	5.52	+0.26	1	3980
13:17:57	5.42	5.52	5.52	+0.26	1	3979
13:17:56	5.42	5.52	5.52	+0.26	1	3978
13:17:51	5.42	5.52	5.52	+0.26	1	3977
13:17:41	5.42	5.52	5.52	+0.26	2	3976
13:17:33	5.42	5.52	5.52	+0.26	0	3974
13:17:12	5.42	5.52	5.42	+0.16	0	3974
13:17:03	5.42	5.52	5.52	+0.26	2	3974
13:16:51	5.42	5.52	5.52	+0.26	1	3972
13:16:23	5.42	5.52	5.52	+0.26	1	3971
13:16:18	5.42	5.52	5.52	+0.26	2	3970
13:15:45	5.42	5.52	5.52	+0.26	1	3968
13:15:06	5.42	5.52	5.52	+0.26	1	3967
13:14:57	5.42	5.52	5.52	+0.26	1	3966
13:14:48	5.42	5.52	5.52	+0.26	4	3965
13:14:02	5.42	5.52	5.52	+0.26	1	3961
13:13:47	5.50	5.78	5.50	+0.24	5	3960
13:13:46	5.50	5.52	5.50	+0.24	2	3955
13:13:46	5.50	5.52	5.50	+0.24	3	3953
13:13:46	5.42	5.52	5.52	+0.26	5	3950
13:13:46	5.42	5.52	5.52	+0.26	1	3945
13:13:34	5.42	5.52	5.52	+0.26	1	3944
13:13:32	5.42	5.52	5.52	+0.26	1	3943
13:13:23	5.42	5.52	5.52	+0.26	1	3942
13:12:47	5.42	5.52	5.52	+0.26	0	3941
13:12:11	5.41	5.52	5.52	+0.26	0	3941
13:11:58	5.25	5.45	5.45	+0.19	2	3941
13:11:58	5.25	5.45	5.45	+0.19	1	3939
13:11:58	5.25	5.45	5.45	+0.19	1	3938
13:11:58	5.25	5.45	5.45	+0.19	0	3937
13:11:58	5.43	5.52	5.43	+0.17	5	3937
13:11:29	5.43	5.52	5.52	+0.26	0	3932
13:10:34	--	5.52	5.52	+0.26	2	3932
13:10:32	5.50	5.78	5.50	+0.24	5	3930
13:10:32	5.50	5.78	5.50	+0.24	5	3925
13:10:31	5.50	5.52	5.50	+0.24	5	3920
13:10:31	5.41	5.52	5.52	+0.26	5	3915
13:10:31	5.50	5.52	5.50	+0.24	5	3910
13:10:31	5.41	5.52	5.52	+0.26	5	3905
13:10:31	5.41	5.52	5.52	+0.26	5	3900
13:10:31	5.41	5.52	5.52	+0.26	3	3895
13:09:06	5.41	5.52	5.52	+0.26	0	3892
13:08:51	5.41	5.52	5.41	+0.15	0	3892
13:08:37	5.40	5.52	5.52	+0.26	1	3892
13:08:32	5.50	5.52	5.50	+0.24	5	3891
13:08:31	5.41	5.52	5.52	+0.26	5	3886
13:08:31	5.41	5.52	5.52	+0.26	4	3881
13:08:19	5.41	5.52	5.52	+0.26	0	3877
13:07:49	5.41	5.50	5.50	+0.24	1	3877
13:07:40	5.41	5.60	5.60	+0.34	0	3876
13:07:29	5.50	5.60	5.50	+0.24	5	3876
13:07:29	5.50	5.60	5.50	+0.24	5	3871
13:07:26	5.41	5.60	5.60	+0.34	2	3866
13:06:59	5.41	5.60	5.60	+0.34	1	3864
13:06:58	5.41	5.60	5.60	+0.34	0	3863
13:06:50	5.41	5.60	5.60	+0.34	0	3863
13:06:43	5.41	5.67	5.67	+0.41	0	3863
13:06:20	5.41	5.67	5.67	+0.41	0	3863
13:06:08	5.49	5.68	5.49	+0.23	0	3863
13:06:08	5.42	5.52	5.52	+0.26	5	3863
13:05:42	5.42	5.52	5.52	+0.26	0	3858
13:04:51	5.42	5.50	5.50	+0.24	1	3858
13:04:03	5.42	5.52	5.52	+0.26	3	3857
13:03:14	5.42	5.52	5.52	+0.26	0	3854
13:02:59	5.42	5.52	5.42	+0.16	2	3854
13:02:01	5.42	5.52	5.52	+0.26	0	3852
13:00:15	5.42	5.51	5.51	+0.25	0	3852
12:59:56	5.42	5.51	5.51	+0.25	1	3852
12:59:51	5.42	5.51	5.51	+0.25	4	3851
12:59:33	5.42	5.51	5.51	+0.25	0	3847
12:59:12	5.42	5.51	5.42	+0.16	0	3847
12:59:11	5.42	5.51	5.51	+0.25	0	3847
12:58:53	5.42	5.50	5.50	+0.24	2	3847
12:58:39	5.42	5.51	5.51	+0.25	1	3845
12:57:52	5.42	5.51	5.51	+0.25	1	3844
12:57:14	5.42	5.51	5.51	+0.25	0	3843
12:56:55	5.42	5.50	5.50	+0.24	3	3843
12:56:11	5.42	5.51	5.51	+0.25	1	3840
12:55:51	5.42	5.50	5.50	+0.24	5	3839
12:55:42	5.42	5.51	5.51	+0.25	1	3834
12:55:34	5.42	5.51	5.51	+0.25	1	3833
12:55:04	5.42	5.54	5.54	+0.28	4	3832
12:54:57	5.42	5.54	5.54	+0.28	1	3828
12:54:41	5.42	5.54	5.54	+0.28	0	3827
12:54:29	5.42	5.50	5.50	+0.24	2	3827
12:54:20	5.42	5.56	5.56	+0.30	0	3825
12:54:17	5.42	5.56	5.42	+0.16	1	3825
12:54:13	5.42	5.50	5.50	+0.24	5	3824
12:53:44	5.42	5.57	5.57	+0.31	0	3819
12:53:36	5.42	5.52	5.52	+0.26	2	3819
12:53:09	5.42	5.59	5.59	+0.33	0	3817
12:53:03	5.50	5.52	5.50	+0.24	5	3817
12:53:01	5.42	5.52	5.42	+0.16	1	3812
12:52:59	5.50	5.52	5.50	+0.24	5	3811
12:52:57	5.42	5.52	5.52	+0.26	2	3806
12:52:48	5.52	5.54	5.52	+0.26	1	3804
12:52:47	5.42	5.54	5.54	+0.28	1	3803
12:52:46	5.42	5.50	5.50	+0.24	2	3802
12:52:34	5.42	5.59	5.59	+0.33	0	3800
12:52:28	5.42	5.52	5.52	+0.26	1	3800
12:52:10	5.50	5.52	5.50	+0.24	1	3799
12:51:55	5.42	5.50	5.50	+0.24	5	3798
12:51:45	5.42	5.59	5.59	+0.33	0	3793
12:51:32	5.42	5.59	5.59	+0.33	0	3793
12:51:30	5.42	5.50	5.50	+0.24	0	3793
12:51:15	5.42	5.50	5.50	+0.24	2	3793
12:51:09	5.42	5.50	5.50	+0.24	1	3791
12:51:06	5.42	5.50	5.50	+0.24	4	3790
12:51:06	5.42	5.50	5.50	+0.24	1	3786
12:50:59	5.42	5.50	5.50	+0.24	5	3785
12:50:37	5.55	5.60	5.55	+0.29	1	3780
12:50:33	5.41	5.60	5.60	+0.34	0	3779
12:50:32	5.50	5.60	5.50	+0.24	1	3779
12:50:32	5.50	5.60	5.50	+0.24	1	3778
12:50:25	5.41	5.50	5.50	+0.24	1	3777
12:50:03	5.42	5.50	5.50	+0.24	0	3776
12:49:44	5.42	5.53	5.53	+0.27	0	3776
12:49:31	5.41	5.53	5.41	+0.15	0	3776
12:49:01	5.41	5.58	5.58	+0.32	0	3776
12:48:59	5.41	5.50	5.50	+0.24	1	3776
12:48:53	5.41	5.59	5.41	+0.15	10	3775
12:48:37	5.41	5.59	5.59	+0.33	5	3765
12:48:23	5.41	5.59	5.59	+0.33	2	3760
12:48:11	5.41	5.59	5.59	+0.33	0	3758
12:48:02	5.41	5.55	5.55	+0.29	5	3758
12:48:00	5.41	5.59	5.59	+0.33	0	3753
12:47:56	5.41	5.55	5.55	+0.29	1	3753
12:47:47	5.40	5.55	5.55	+0.29	5	3752
12:47:47	5.40	5.54	5.54	+0.28	5	3747
12:47:40	5.40	5.45	5.45	+0.19	1	3742
12:47:40	5.40	5.45	5.45	+0.19	1	3741
12:47:40	5.40	5.45	5.45	+0.19	5	3740
12:47:38	5.40	5.48	5.48	+0.22	0	3735
12:47:33	5.41	5.57	5.57	+0.31	0	3735
12:47:28	5.41	5.50	5.50	+0.24	1	3735
12:47:28	5.41	5.50	5.50	+0.24	3	3734
12:47:28	5.41	5.50	5.50	+0.24	1	3731
12:47:28	5.41	5.50	5.50	+0.24	5	3730
12:47:28	5.41	5.50	5.50	+0.24	1	3725
12:47:28	5.41	5.50	5.50	+0.24	0	3724
12:46:49	5.41	5.59	5.59	+0.33	6	3724
12:46:40	5.41	5.59	5.59	+0.33	0	3718
12:46:16	5.41	5.60	5.60	+0.34	0	3718
12:46:09	5.55	5.60	5.55	+0.29	0	3718
12:46:09	5.41	5.60	5.60	+0.34	1	3718
12:46:07	5.41	5.60	5.41	+0.15	6	3717
12:45:53	5.41	5.60	5.60	+0.34	0	3711
12:45:44	5.41	5.55	5.55	+0.29	3	3711
12:45:19	5.41	5.60	5.60	+0.34	0	3708
12:45:17	5.41	5.60	5.60	+0.34	1	3708
12:45:08	5.58	5.60	5.58	+0.32	5	3707
12:45:08	5.41	5.60	5.60	+0.34	1	3702
12:45:08	5.41	5.60	5.60	+0.34	5	3701
12:45:05	5.41	5.60	5.60	+0.34	1	3696
12:44:49	5.41	5.60	5.60	+0.34	1	3695
12:44:48	5.41	5.60	5.60	+0.34	1	3694
12:44:43	5.41	5.60	5.60	+0.34	1	3693
12:44:32	5.41	5.61	5.61	+0.35	0	3692
12:44:17	5.41	5.62	5.41	+0.15	1	3692
12:44:05	5.41	5.62	5.62	+0.36	0	3691
12:44:01	5.41	5.63	5.41	+0.15	1	3691
12:43:56	5.60	5.64	5.60	+0.34	5	3690
12:43:55	5.41	5.64	5.64	+0.38	1	3685
12:43:55	5.41	5.64	5.64	+0.38	4	3684
12:43:49	5.41	5.61	5.61	+0.35	0	3680
12:43:49	5.41	5.61	5.61	+0.35	2	3680
12:43:48	5.60	5.64	5.60	+0.34	5	3678
12:43:48	5.41	5.62	5.62	+0.36	3	3673
12:43:48	5.41	5.62	5.62	+0.36	1	3670
12:43:48	5.41	5.62	5.62	+0.36	1	3669
12:43:48	5.41	5.64	5.64	+0.38	1	3668
12:43:45	5.41	5.65	5.65	+0.39	1	3667
12:43:33	5.41	5.65	5.65	+0.39	1	3666
12:43:31	5.41	5.65	5.65	+0.39	2	3665
12:43:21	5.41	5.65	5.65	+0.39	1	3663
12:43:14	5.41	5.65	5.65	+0.39	0	3662
12:43:07	5.41	5.63	5.63	+0.37	3	3662
12:43:06	5.41	5.63	5.63	+0.37	1	3659
12:42:59	5.41	5.65	5.65	+0.39	0	3658
12:42:52	5.63	5.66	5.63	+0.37	5	3658
12:42:51	5.41	5.66	5.66	+0.40	5	3653
12:42:42	5.41	5.66	5.66	+0.40	1	3648
12:42:39	5.41	5.66	5.66	+0.40	1	3647
12:42:38	5.41	5.66	5.66	+0.40	1	3646
12:42:28	5.41	5.66	5.66	+0.40	1	3645
12:42:28	5.41	5.66	5.66	+0.40	0	3644
12:42:13	5.41	5.68	5.68	+0.42	3	3644
12:42:12	5.41	5.68	5.68	+0.42	1	3641
12:42:09	5.41	5.68	5.68	+0.42	1	3640
12:42:09	5.41	5.68	5.68	+0.42	1	3639
12:42:02	5.41	5.68	5.68	+0.42	3	3638
12:42:00	5.41	5.68	5.68	+0.42	0	3635
12:41:55	5.61	5.58	5.61	+0.35	1	3635
12:41:55	5.61	5.58	5.61	+0.35	4	3634
12:41:55	5.60	5.58	5.60	+0.34	46	3630
12:41:55	5.58	5.58	5.58	+0.32	5	3584
12:41:55	5.58	5.58	5.58	+0.32	1	3579
12:41:55	5.56	5.58	5.56	+0.30	5	3578
12:41:54	5.41	5.57	5.57	+0.31	1	3573
12:41:52	5.40	5.57	5.57	+0.31	1	3572
12:41:51	5.40	5.57	5.57	+0.31	8	3571
12:41:43	5.33	5.57	5.57	+0.31	1	3563
12:41:43	5.33	5.57	5.33	+0.07	0	3562
12:41:42	5.33	5.56	5.56	+0.30	10	3562
12:41:38	5.33	5.57	5.57	+0.31	0	3552
12:41:35	5.33	5.58	5.58	+0.32	1	3552
12:41:34	5.56	5.59	5.56	+0.30	7	3551
12:41:34	5.56	5.59	5.56	+0.30	1	3544
12:41:33	5.33	5.58	5.58	+0.32	9	3543
12:41:33	5.33	5.58	5.58	+0.32	0	3534
12:41:16	5.31	5.52	5.52	+0.26	1	3534
12:41:13	5.31	5.52	5.52	+0.26	1	3533
12:41:11	5.31	5.52	5.52	+0.26	1	3532
12:41:10	5.30	5.52	5.52	+0.26	7	3531
12:41:08	5.50	5.52	5.50	+0.24	10	3524
12:41:08	5.50	5.52	5.50	+0.24	1	3514
12:41:08	5.50	5.52	5.50	+0.24	1	3513
12:41:08	5.50	5.52	5.50	+0.24	15	3512
12:41:08	5.50	5.52	5.50	+0.24	5	3497
12:41:08	5.50	5.52	5.50	+0.24	5	3492
12:41:08	5.50	5.52	5.50	+0.24	1	3487
12:41:08	5.50	5.52	5.50	+0.24	5	3486
12:41:06	5.50	5.52	5.50	+0.24	10	3481
12:41:06	5.50	5.52	5.50	+0.24	5	3471
12:41:06	5.50	5.52	5.50	+0.24	5	3466
12:41:06	5.30	5.52	5.52	+0.26	1	3461
12:41:06	5.30	5.52	5.52	+0.26	1	3460
12:40:59	5.30	5.52	5.52	+0.26	3	3459
12:40:59	5.30	5.52	5.52	+0.26	2	3456
12:40:54	5.30	5.52	5.52	+0.26	2	3454
12:40:51	5.30	5.52	5.52	+0.26	1	3452
12:40:51	5.30	5.52	5.52	+0.26	1	3451
12:40:48	5.30	5.52	5.52	+0.26	1	3450
12:40:35	5.30	5.52	5.52	+0.26	2	3449
12:40:16	5.30	5.52	5.52	+0.26	1	3447
12:40:07	5.30	5.56	5.56	+0.30	0	3446
12:40:02	5.46	5.57	5.46	+0.20	3	3446
12:40:02	5.46	5.57	5.46	+0.20	1	3443
12:40:02	5.46	5.57	5.46	+0.20	0	3442
12:40:02	5.46	5.57	5.46	+0.20	0	3442
12:40:02	5.46	5.57	5.46	+0.20	18	3442
12:40:02	5.46	5.57	5.46	+0.20	1	3424
12:40:02	5.46	5.57	5.46	+0.20	0	3423
12:40:02	5.45	5.57	5.45	+0.19	1	3423
12:40:02	5.45	5.57	5.45	+0.19	0	3422
12:40:02	5.45	5.57	5.45	+0.19	1	3422
12:40:02	5.45	5.57	5.45	+0.19	0	3421
12:40:02	5.45	5.57	5.45	+0.19	1	3421
12:40:02	5.45	5.57	5.45	+0.19	1	3420
12:40:02	5.45	5.57	5.45	+0.19	1	3419
12:40:02	5.45	5.57	5.45	+0.19	1	3418
12:40:00	5.41	5.57	5.41	+0.15	1	3417
12:39:58	5.41	5.57	5.41	+0.15	5	3416
12:39:58	5.30	5.43	5.43	+0.17	5	3411
12:39:52	5.29	5.42	5.42	+0.16	10	3406
12:39:45	5.29	5.42	5.42	+0.16	8	3396
12:39:44	5.29	5.42	5.42	+0.16	2	3388
12:39:42	5.29	5.41	5.41	+0.15	1	3386
12:39:40	5.29	5.42	5.42	+0.16	1	3385
12:39:40	5.29	5.42	5.42	+0.16	1	3384
12:39:37	5.29	5.42	5.42	+0.16	9	3383
12:39:35	5.29	5.42	5.42	+0.16	0	3374
12:39:28	5.29	5.41	5.41	+0.15	10	3374
12:39:21	5.29	5.41	5.41	+0.15	1	3364
12:39:19	5.29	5.41	5.41	+0.15	9	3363
12:39:14	5.29	5.41	5.41	+0.15	0	3354
12:38:58	5.29	5.41	5.41	+0.15	9	3354
12:38:43	5.29	5.41	5.41	+0.15	1	3345
12:38:24	5.29	5.43	5.43	+0.17	1	3344
12:38:23	5.29	5.43	5.43	+0.17	0	3343
12:38:19	5.29	5.43	5.43	+0.17	2	3343
12:38:10	5.29	5.44	5.44	+0.18	0	3341
12:38:09	5.29	5.40	5.40	+0.14	1	3341
12:38:09	5.29	5.44	5.44	+0.18	1	3340
12:37:53	5.29	5.46	5.46	+0.20	0	3339
12:37:09	5.28	5.45	5.45	+0.19	0	3339
12:36:59	5.24	5.45	5.45	+0.19	1	3339
12:36:42	5.24	5.45	5.45	+0.19	0	3338
12:36:38	5.25	5.42	5.42	+0.16	1	3338
12:36:34	5.25	5.45	5.25	-0.01	1	3337
12:36:28	5.23	5.46	5.46	+0.20	0	3336
12:36:20	5.40	5.40	5.40	+0.14	1	3336
12:36:20	5.40	5.40	5.40	+0.14	5	3335
12:36:20	5.40	5.40	5.40	+0.14	1	3330
12:36:20	5.40	5.40	5.40	+0.14	0	3329
12:36:20	5.40	5.40	5.40	+0.14	1	3329
12:36:20	5.40	5.40	5.40	+0.14	1	3328
12:36:14	5.23	5.40	5.40	+0.14	0	3327
12:36:07	5.33	5.40	5.33	+0.07	0	3327
12:36:05	5.23	5.40	5.40	+0.14	0	3327
12:35:55	5.31	5.28	5.31	+0.05	1	3327
12:35:55	5.31	5.28	5.31	+0.05	0	3326
12:35:55	5.31	5.28	5.31	+0.05	1	3326
12:35:55	5.31	5.28	5.31	+0.05	1	3325
12:35:55	5.31	5.28	5.31	+0.05	2	3324
12:35:55	5.31	5.28	5.31	+0.05	1	3322
12:35:55	5.31	5.28	5.31	+0.05	10	3321
12:35:55	5.31	5.28	5.31	+0.05	2	3311
12:35:55	5.31	5.28	5.31	+0.05	1	3309
12:35:55	5.31	5.28	5.31	+0.05	1	3308
12:35:55	5.31	5.28	5.31	+0.05	2	3307
12:35:55	5.31	5.28	5.31	+0.05	1	3305
12:35:55	5.31	5.28	5.31	+0.05	1	3304
12:35:55	5.31	5.28	5.31	+0.05	1	3303
12:35:55	5.31	5.28	5.31	+0.05	1	3302
12:35:55	5.31	5.28	5.31	+0.05	1	3301
12:35:55	5.31	5.28	5.31	+0.05	5	3300
12:35:55	5.31	5.28	5.31	+0.05	1	3295
12:35:55	5.31	5.28	5.31	+0.05	1	3294
12:35:55	5.31	5.28	5.31	+0.05	1	3293
12:35:55	5.31	5.28	5.31	+0.05	2	3292
12:35:55	5.31	5.28	5.31	+0.05	0	3290
12:35:55	5.31	5.28	5.31	+0.05	5	3290
12:35:55	5.31	5.28	5.31	+0.05	1	3285
12:35:55	5.31	5.28	5.31	+0.05	3	3284
12:35:55	5.31	5.28	5.31	+0.05	1	3281
12:35:55	5.31	5.28	5.31	+0.05	1	3280
12:35:55	5.31	5.28	5.31	+0.05	4	3279
12:35:55	5.31	5.28	5.31	+0.05	3	3275
12:35:55	5.31	5.28	5.31	+0.05	3	3272
12:35:55	5.31	5.28	5.31	+0.05	1	3269
12:35:55	5.31	5.28	5.31	+0.05	2	3268
12:35:55	5.31	5.28	5.31	+0.05	1	3266
12:35:55	5.31	5.28	5.31	+0.05	1	3265
12:35:55	5.31	5.28	5.31	+0.05	1	3264
12:35:52	5.25	5.28	5.25	-0.01	1	3263
12:35:49	5.19	5.28	5.28	+0.02	1	3262
12:35:47	5.19	5.28	5.28	+0.02	0	3261
12:35:41	5.25	5.28	5.25	-0.01	1	3261
12:35:41	5.25	5.28	5.25	-0.01	2	3260
12:35:41	5.25	5.28	5.25	-0.01	1	3258
12:35:41	5.25	5.28	5.25	-0.01	1	3257
12:35:40	5.19	5.27	5.27	+0.01	5	3256
12:35:17	5.19	5.44	5.44	+0.18	0	3251
12:35:00	5.18	5.44	5.44	+0.18	1	3251
12:34:58	5.24	5.45	5.24	-0.02	2	3250
12:34:57	5.19	5.27	5.27	+0.01	5	3248
12:34:02	5.18	5.45	5.45	+0.19	0	3243
12:33:54	5.24	5.45	5.24	-0.02	5	3243
12:33:53	5.19	5.26	5.26	0	5	3238
12:29:52	5.19	5.26	5.26	0	0	3233
12:29:31	5.19	5.25	5.25	-0.01	0	3233
12:29:29	5.23	5.25	5.23	-0.03	2	3233
12:29:29	5.23	5.25	5.23	-0.03	1	3231
12:29:29	5.23	5.25	5.23	-0.03	2	3230
12:29:26	5.19	5.25	5.25	-0.01	2	3228
12:28:47	5.19	5.25	5.25	-0.01	0	3226
12:28:41	5.23	5.25	5.23	-0.03	5	3226
12:28:41	5.18	5.25	5.25	-0.01	5	3221
12:28:40	5.23	5.25	5.23	-0.03	1	3216
12:28:40	5.23	5.25	5.23	-0.03	1	3215
12:28:40	5.23	5.25	5.23	-0.03	3	3214
12:28:39	5.23	5.25	5.23	-0.03	5	3211
12:28:36	5.19	5.25	5.25	-0.01	2	3206
12:28:04	5.19	5.25	5.25	-0.01	0	3204
12:27:44	5.19	5.25	5.25	-0.01	0	3204
12:27:17	5.19	5.24	5.24	-0.02	4	3204
12:27:02	5.19	5.24	5.24	-0.02	0	3200
12:26:54	5.22	5.24	5.22	-0.04	5	3200
12:26:30	5.20	5.24	5.24	-0.02	0	3195
12:26:08	5.20	5.24	5.24	-0.02	1	3195
12:25:51	5.19	5.24	5.24	-0.02	0	3194
12:25:30	5.22	5.24	5.22	-0.04	0	3194
12:25:30	5.22	5.24	5.22	-0.04	15	3194
12:25:30	5.22	5.24	5.22	-0.04	2	3179
12:25:22	5.19	5.24	5.24	-0.02	0	3177
12:25:18	5.19	5.24	5.24	-0.02	0	3177
12:25:05	5.19	5.24	5.24	-0.02	1	3177
12:24:56	5.19	5.24	5.24	-0.02	0	3176
12:24:48	5.18	5.23	5.23	-0.03	5	3176
12:24:21	5.18	5.24	5.24	-0.02	0	3171
12:24:13	5.18	5.24	5.18	-0.08	4	3171
12:24:10	5.18	5.24	5.24	-0.02	0	3167
12:23:59	5.20	5.23	5.20	-0.06	2	3167
12:23:18	5.16	5.23	5.23	-0.03	0	3165
12:22:06	5.16	5.23	5.16	-0.10	0	3165
12:21:53	5.16	5.23	5.23	-0.03	0	3165
12:21:21	5.16	5.23	5.16	-0.10	0	3165
12:21:19	5.16	5.23	5.23	-0.03	0	3165
12:18:05	5.16	5.23	5.16	-0.10	1	3165
12:17:18	5.16	5.23	5.16	-0.10	1	3164
12:17:08	5.16	5.23	5.16	-0.10	1	3163
12:15:48	5.16	5.24	5.16	-0.10	1	3162
12:14:38	5.20	5.24	5.20	-0.06	1	3161
12:14:38	5.16	5.24	5.24	-0.02	1	3160
12:14:34	5.16	5.24	5.16	-0.10	1	3159
12:14:16	5.16	5.23	5.23	-0.03	5	3158
12:13:55	5.16	5.24	5.16	-0.10	1	3153
12:12:50	5.20	5.24	5.20	-0.06	2	3152
12:08:46	5.20	5.24	5.20	-0.06	2	3150
12:08:46	5.20	5.24	5.20	-0.06	1	3148
12:08:46	5.20	5.24	5.20	-0.06	1	3147
12:08:46	5.16	5.23	5.23	-0.03	5	3146
12:07:43	5.18	5.20	5.20	-0.06	20	3141
12:06:02	5.14	5.20	5.20	-0.06	6	3121
12:04:25	5.14	5.20	5.20	-0.06	3	3115
12:03:51	5.14	5.23	5.14	-0.12	0	3112
12:03:38	5.14	5.20	5.20	-0.06	5	3112
12:01:08	5.14	5.20	5.20	-0.06	0	3107
12:01:08	5.14	5.20	5.20	-0.06	0	3107
12:01:08	5.14	5.20	5.20	-0.06	1	3107
12:01:02	5.14	5.21	5.21	-0.05	0	3106
12:00:57	5.14	5.24	5.14	-0.12	4	3106
11:56:53	5.20	5.24	5.20	-0.06	2	3102
11:56:46	5.20	5.24	5.20	-0.06	3	3100
11:56:46	5.20	5.24	5.20	-0.06	2	3097
11:56:45	5.14	5.22	5.22	-0.04	10	3095
11:56:41	5.14	5.22	5.14	-0.12	1	3085
11:55:33	5.14	5.20	5.20	-0.06	2	3084
11:54:58	5.20	5.24	5.20	-0.06	5	3082
11:54:37	5.20	5.22	5.20	-0.06	1	3077
11:54:37	5.20	5.22	5.20	-0.06	0	3076
11:54:37	5.20	5.22	5.20	-0.06	2	3076
11:54:37	5.20	5.22	5.20	-0.06	1	3074
11:54:36	5.14	5.22	5.22	-0.04	4	3073
11:54:36	5.14	5.22	5.22	-0.04	8	3069
11:51:02	5.14	5.22	5.22	-0.04	1	3061
11:47:22	5.14	5.22	5.22	-0.04	1	3060
11:45:41	5.14	5.26	5.26	0	0	3059
11:45:21	5.14	5.20	5.20	-0.06	2	3059
11:44:07	5.14	5.20	5.20	-0.06	0	3057
11:41:07	5.14	5.20	5.20	-0.06	2	3057
11:38:22	5.13	5.20	5.20	-0.06	5	3055
11:37:34	5.12	5.20	5.20	-0.06	1	3050
11:36:23	5.12	5.20	5.20	-0.06	5	3049
11:36:19	5.14	5.41	5.14	-0.12	1	3044
11:36:19	5.14	5.41	5.14	-0.12	1	3043
11:36:18	5.12	5.20	5.20	-0.06	5	3042
11:36:18	5.12	5.19	5.19	-0.07	10	3037
11:35:59	5.12	5.19	5.12	-0.14	1	3027
11:35:17	5.12	5.14	5.14	-0.12	1	3026
11:35:17	5.12	5.19	5.12	-0.14	1	3025
11:35:12	5.12	5.19	5.12	-0.14	1	3024
11:35:04	5.12	5.19	5.12	-0.14	1	3023
11:34:39	5.12	5.19	5.12	-0.14	1	3022
11:34:15	5.12	5.19	5.19	-0.07	1	3021
11:33:40	5.12	5.19	5.19	-0.07	2	3020
11:33:10	5.14	5.16	5.14	-0.12	2	3018
11:33:10	5.14	5.16	5.14	-0.12	1	3016
11:32:41	5.12	5.14	5.14	-0.12	2	3015
11:31:27	5.12	5.14	5.14	-0.12	0	3013
11:31:01	5.12	5.14	5.14	-0.12	1	3013
11:30:56	5.12	5.14	5.14	-0.12	4	3012
11:30:53	5.12	5.14	5.14	-0.12	0	3008
11:28:46	5.12	5.14	5.14	-0.12	3	3008
11:28:43	5.12	5.14	5.14	-0.12	2	3005
11:28:30	5.12	5.14	5.14	-0.12	0	3003
11:28:30	5.12	5.14	5.14	-0.12	2	3003
11:28:30	5.12	5.16	5.12	-0.14	1	3001
11:28:00	5.13	5.19	5.13	-0.13	10	3000
11:27:50	5.13	5.19	5.19	-0.07	3	2990
11:26:43	5.13	5.19	5.19	-0.07	1	2987
11:26:08	5.13	5.19	5.19	-0.07	3	2986
11:24:41	5.13	5.19	5.19	-0.07	3	2983
11:23:39	5.13	5.19	5.19	-0.07	2	2980
11:23:08	5.13	5.14	5.14	-0.12	5	2978
11:22:57	5.12	5.14	5.14	-0.12	2	2973
11:22:31	5.12	5.14	5.14	-0.12	1	2971
11:22:27	5.12	5.14	5.14	-0.12	4	2970
11:22:22	5.12	5.14	5.14	-0.12	1	2966
11:22:08	5.12	5.14	5.14	-0.12	5	2965
11:18:34	5.12	5.19	5.12	-0.14	1	2960
11:18:19	5.12	5.19	5.12	-0.14	1	2959
11:17:53	5.12	5.19	5.12	-0.14	2	2958
11:17:12	5.12	5.19	5.12	-0.14	1	2956
11:13:28	5.12	5.19	5.12	-0.14	1	2955
11:13:25	5.12	5.19	5.12	-0.14	9	2954
11:13:25	5.12	5.19	5.12	-0.14	1	2945
11:11:59	5.12	5.19	5.12	-0.14	1	2944
11:11:44	5.12	5.19	5.12	-0.14	10	2943
11:11:28	5.12	5.19	5.12	-0.14	9	2933
11:10:49	5.12	5.19	5.12	-0.14	1	2924
11:10:32	5.12	5.20	5.20	-0.06	0	2923
11:09:18	5.14	5.22	5.14	-0.12	2	2923
11:08:32	5.14	5.15	5.14	-0.12	1	2921
11:08:22	5.13	5.15	5.13	-0.13	0	2920
11:08:21	5.11	5.15	5.15	-0.11	2	2920
11:07:59	5.11	5.14	5.14	-0.12	1	2918
11:07:53	5.11	5.15	5.11	-0.15	0	2917
11:07:30	5.00	5.14	5.14	-0.12	1	2917
11:07:30	5.00	5.14	5.14	-0.12	1	2916
11:07:29	5.00	5.14	5.14	-0.12	4	2915
11:07:29	5.00	5.14	5.14	-0.12	1	2911
11:07:28	5.12	5.16	5.12	-0.14	5	2910
11:07:20	5.13	5.18	5.13	-0.13	5	2905
11:07:04	5.13	5.20	5.13	-0.13	5	2900
11:06:57	5.14	5.21	5.14	-0.12	5	2895
11:06:23	5.15	5.15	5.15	-0.11	1	2890
11:06:23	5.15	5.15	5.15	-0.11	1	2889
11:06:23	5.15	5.15	5.15	-0.11	5	2888
11:06:23	5.15	5.15	5.15	-0.11	3	2883
11:06:23	5.15	5.16	5.16	-0.10	6	2880
11:06:23	5.15	5.17	5.17	-0.09	6	2874
11:06:07	5.15	5.18	5.18	-0.08	0	2868
11:06:07	5.15	5.18	5.18	-0.08	0	2868
11:06:07	5.15	5.18	5.18	-0.08	1	2868
11:06:06	5.16	5.21	5.16	-0.10	5	2867
11:05:23	5.16	5.21	5.21	-0.05	1	2862
11:05:23	5.16	5.21	5.21	-0.05	1	2861
11:04:39	5.02	5.20	5.20	-0.06	3	2860
11:04:20	4.99	5.20	5.20	-0.06	2	2857
11:04:19	5.17	5.24	5.17	-0.09	5	2855
11:04:08	5.18	5.25	5.18	-0.08	5	2850
11:03:49	5.16	5.26	5.26	0	0	2845
11:03:48	5.16	5.20	5.20	-0.06	0	2845
11:03:48	5.16	5.20	5.20	-0.06	0	2845
11:03:47	5.17	5.26	5.17	-0.09	5	2845
11:03:07	5.17	5.26	5.26	0	0	2840
11:02:22	5.20	5.24	5.20	-0.06	10	2840
11:02:12	5.17	5.24	5.24	-0.02	2	2830
11:01:40	5.18	5.20	5.20	-0.06	2	2828
11:01:40	5.18	5.20	5.20	-0.06	5	2826
11:01:40	5.18	5.20	5.20	-0.06	1	2821
11:01:40	5.18	5.20	5.20	-0.06	1	2820
11:01:35	5.18	5.23	5.18	-0.08	2	2819
11:01:11	5.18	5.26	5.18	-0.08	2	2817
11:01:11	5.19	5.26	5.19	-0.07	3	2815
11:00:56	5.19	5.26	5.26	0	0	2812
11:00:22	5.19	5.26	5.19	-0.07	2	2812
10:59:20	5.19	5.26	5.26	0	1	2810
10:58:44	5.19	5.26	5.26	0	0	2809
10:58:18	5.24	5.26	5.24	-0.02	1	2809
10:57:45	5.15	5.26	5.26	0	3	2808
10:57:44	5.15	5.26	5.15	-0.11	0	2805
10:57:40	5.15	5.26	5.26	0	0	2805
10:57:18	5.15	5.26	5.26	0	0	2805
10:57:05	5.15	5.26	5.15	-0.11	0	2805
10:57:05	5.15	5.26	5.26	0	0	2805
10:56:56	5.15	5.26	5.15	-0.11	1	2805
10:56:38	5.15	5.26	5.26	0	3	2804
10:56:28	5.15	5.26	5.26	0	1	2801
10:56:17	5.15	5.26	5.26	0	1	2800
10:56:11	5.24	5.26	5.24	-0.02	6	2799
10:56:06	5.15	5.26	5.26	0	2	2793
10:56:01	5.15	5.26	5.26	0	0	2791
10:55:34	5.15	5.26	5.26	0	4	2791
10:55:06	5.15	5.26	5.26	0	0	2787
10:54:23	5.15	5.26	5.26	0	0	2787
10:54:13	5.15	5.26	5.26	0	1	2787
10:54:10	5.15	5.26	5.26	0	4	2786
10:54:08	5.15	5.26	5.26	0	0	2782
10:53:54	5.15	5.26	5.26	0	1	2782
10:53:38	5.15	5.26	5.26	0	0	2781
10:51:55	5.15	5.26	5.26	0	0	2781
10:51:28	5.15	5.26	5.15	-0.11	2	2781
10:50:32	5.15	5.26	5.26	0	0	2779
10:50:19	5.15	5.26	5.26	0	1	2779
10:50:15	5.15	5.26	5.26	0	4	2778
10:49:55	5.15	5.26	5.26	0	0	2774
10:48:45	5.15	5.27	5.27	+0.01	0	2774
10:48:35	5.22	5.25	5.25	-0.01	4	2774
10:48:34	5.22	5.40	5.22	-0.04	1	2770
10:48:31	5.15	5.22	5.22	-0.04	1	2769
10:47:18	5.13	5.22	5.22	-0.04	3	2768
10:46:59	5.13	5.22	5.22	-0.04	0	2765
10:46:15	5.13	5.24	5.24	-0.02	0	2765
10:46:02	5.13	5.27	5.13	-0.13	3	2765
10:45:49	5.13	5.27	5.27	+0.01	1	2762
10:45:21	5.13	5.27	5.27	+0.01	0	2761
10:43:29	5.12	5.27	5.12	-0.14	2	2761
10:43:07	5.22	5.24	5.22	-0.04	2	2759
10:43:07	5.22	5.24	5.22	-0.04	1	2757
10:43:04	5.20	5.22	5.20	-0.06	1	2756
10:43:04	5.20	5.22	5.20	-0.06	3	2755
10:43:00	5.18	5.19	5.18	-0.08	1	2752
10:43:00	5.18	5.19	5.18	-0.08	2	2751
10:43:00	5.18	5.19	5.18	-0.08	5	2749
10:42:53	5.16	5.14	5.16	-0.10	2	2744
10:42:53	5.16	5.14	5.16	-0.10	1	2742
10:42:53	5.16	5.14	5.16	-0.10	2	2741
10:42:53	5.15	5.14	5.15	-0.11	3	2739
10:42:53	5.15	5.14	5.15	-0.11	2	2736
10:42:51	5.13	5.14	5.13	-0.13	10	2734
10:42:35	5.11	5.13	5.13	-0.13	20	2724
10:42:32	5.11	5.13	5.13	-0.13	5	2704
10:42:29	5.11	5.13	5.13	-0.13	5	2699
10:42:07	5.11	5.11	5.11	-0.15	1	2694
10:42:07	5.11	5.11	5.11	-0.15	1	2693
10:42:04	5.11	5.12	5.12	-0.14	10	2692
10:41:02	5.11	5.14	5.11	-0.15	2	2682
10:40:38	5.11	5.14	5.14	-0.12	5	2680
10:38:48	5.11	5.14	5.14	-0.12	1	2675
10:38:29	5.11	5.14	5.14	-0.12	1	2674
10:37:18	5.11	5.16	5.16	-0.10	1	2673
10:36:15	5.10	5.16	5.16	-0.10	2	2672
10:35:51	5.13	5.17	5.13	-0.13	0	2670
10:35:51	5.13	5.17	5.13	-0.13	2	2670
10:35:26	5.11	5.17	5.11	-0.15	1	2668
10:35:10	5.11	5.18	5.11	-0.15	1	2667
10:33:48	5.11	5.18	5.11	-0.15	3	2666
10:32:43	5.11	5.18	5.18	-0.08	1	2663
10:31:49	5.09	5.18	5.18	-0.08	1	2662
10:31:03	5.09	5.18	5.18	-0.08	1	2661
10:29:21	5.07	5.31	5.31	+0.05	3	2660
10:28:34	5.07	5.31	5.31	+0.05	1	2657
10:26:24	5.07	5.31	5.31	+0.05	0	2656
10:26:15	5.12	5.14	5.14	-0.12	1	2656
10:26:15	5.12	5.31	5.12	-0.14	1	2655
10:26:09	5.07	5.31	5.31	+0.05	0	2654
10:25:11	5.07	5.31	5.07	-0.19	1	2654
10:23:16	5.14	5.20	5.14	-0.12	1	2653
10:23:16	5.07	5.20	5.20	-0.06	1	2652
10:21:27	5.07	5.31	5.31	+0.05	2	2651
10:20:25	5.07	5.31	5.31	+0.05	0	2649
10:19:12	5.07	5.31	5.31	+0.05	0	2649
10:19:04	5.07	5.31	5.07	-0.19	1	2649
10:18:33	5.07	5.31	5.07	-0.19	0	2648
10:17:49	5.07	5.31	5.31	+0.05	0	2648
10:16:42	5.10	5.12	5.12	-0.14	2	2648
10:16:35	5.10	5.36	5.10	-0.16	3	2646
10:16:35	5.06	5.12	5.12	-0.14	9	2643
10:16:35	5.06	5.12	5.12	-0.14	3	2634
10:16:33	5.06	5.12	5.12	-0.14	2	2631
10:16:10	5.09	5.12	5.09	-0.17	5	2629
10:16:00	5.08	5.10	5.10	-0.16	1	2624
10:16:00	5.08	5.10	5.10	-0.16	2	2623
10:16:00	5.08	5.10	5.10	-0.16	2	2621
10:15:58	5.09	5.13	5.09	-0.17	5	2619
10:15:39	5.10	5.15	5.10	-0.16	0	2614
10:15:33	5.10	5.15	5.10	-0.16	5	2614
10:15:18	5.10	5.16	5.10	-0.16	3	2609
10:14:44	5.10	5.12	5.12	-0.14	5	2606
10:14:13	5.10	5.19	5.10	-0.16	1	2601
10:14:13	5.10	5.19	5.10	-0.16	2	2600
10:13:51	5.08	5.10	5.10	-0.16	6	2598
10:13:34	5.08	5.10	5.10	-0.16	10	2592
10:13:34	5.08	5.10	5.10	-0.16	4	2582
10:12:51	5.07	5.29	5.29	+0.03	0	2578
10:12:21	5.08	5.10	5.10	-0.16	4	2578
10:12:16	5.08	5.10	5.10	-0.16	1	2574
10:12:16	5.08	5.10	5.10	-0.16	4	2573
10:12:16	5.08	5.29	5.08	-0.18	5	2569
10:11:31	5.07	5.10	5.10	-0.16	2	2564
10:11:31	5.07	5.10	5.10	-0.16	2	2562
10:11:31	5.08	5.29	5.08	-0.18	5	2560
10:11:03	5.07	5.12	5.12	-0.14	7	2555
10:10:52	5.12	5.32	5.12	-0.14	5	2548
10:10:52	5.11	5.32	5.11	-0.15	10	2543
10:10:52	5.11	5.32	5.11	-0.15	2	2533
10:10:43	5.06	5.12	5.12	-0.14	2	2531
10:10:34	5.06	5.12	5.12	-0.14	1	2529
10:10:31	5.10	5.32	5.10	-0.16	9	2528
10:10:31	5.06	5.12	5.12	-0.14	9	2519
10:10:20	5.06	5.12	5.06	-0.20	2	2510
10:10:11	5.06	5.12	5.06	-0.20	3	2508
10:09:58	5.07	5.12	5.07	-0.19	10	2505
10:09:34	5.07	5.12	5.07	-0.19	10	2495
10:08:38	5.07	5.12	5.07	-0.19	0	2485
10:08:26	5.07	5.12	5.07	-0.19	10	2485
10:08:09	5.07	5.12	5.07	-0.19	5	2475
10:07:40	5.05	5.12	5.05	-0.21	10	2470
10:07:17	5.05	5.11	5.11	-0.15	1	2460
10:07:14	5.05	5.11	5.11	-0.15	9	2459
10:06:54	5.05	5.11	5.11	-0.15	1	2450
10:06:53	5.05	5.12	5.05	-0.21	1	2449
10:06:53	5.06	5.12	5.06	-0.20	9	2448
10:06:51	5.05	5.11	5.11	-0.15	9	2439
10:06:36	5.06	5.08	5.08	-0.18	10	2430
10:06:26	5.06	5.12	5.06	-0.20	3	2420
10:05:30	5.05	5.10	5.10	-0.16	1	2417
10:05:24	5.06	5.10	5.10	-0.16	1	2416
10:05:09	5.06	5.12	5.06	-0.20	5	2415
10:04:28	5.05	5.12	5.05	-0.21	4	2410
10:02:17	4.98	5.10	5.10	-0.16	9	2406
10:02:16	5.03	5.05	5.05	-0.21	5	2397
10:01:53	4.90	5.08	5.08	-0.18	5	2392
10:01:53	5.02	5.11	5.02	-0.24	2	2387
10:01:49	5.02	5.11	5.11	-0.15	0	2385
10:01:45	5.02	5.12	5.02	-0.24	3	2385
10:01:33	5.02	5.12	5.12	-0.14	3	2382
10:00:43	5.00	5.08	5.08	-0.18	1	2379
10:00:43	5.00	5.08	5.08	-0.18	1	2378
10:00:43	5.00	5.08	5.08	-0.18	1	2377
10:00:43	5.00	5.08	5.08	-0.18	2	2376
10:00:39	5.00	5.09	5.09	-0.17	10	2374
10:00:39	5.00	5.10	5.10	-0.16	2	2364
10:00:39	5.00	5.10	5.10	-0.16	1	2362
10:00:39	5.00	5.10	5.10	-0.16	1	2361
10:00:39	5.00	5.10	5.10	-0.16	5	2360
10:00:39	5.00	5.10	5.10	-0.16	5	2355
10:00:39	5.00	5.10	5.10	-0.16	1	2350
10:00:39	5.00	5.10	5.10	-0.16	2	2349
10:00:38	5.00	5.14	5.00	-0.26	1	2347
10:00:36	4.94	5.14	4.94	-0.32	5	2346
10:00:32	4.94	5.11	5.11	-0.15	1	2341
10:00:32	4.94	5.11	5.11	-0.15	0	2340
10:00:28	4.93	5.11	5.11	-0.15	1	2340
10:00:28	4.93	5.11	5.11	-0.15	4	2339
10:00:28	4.94	5.14	4.94	-0.32	5	2335
10:00:19	5.00	5.14	5.00	-0.26	2	2330
10:00:16	4.93	5.11	5.11	-0.15	5	2328
10:00:16	5.09	5.14	5.09	-0.17	3	2323
10:00:05	5.09	5.14	5.14	-0.12	5	2320
09:59:40	5.09	5.14	5.14	-0.12	1	2315
09:59:36	5.09	5.14	5.09	-0.17	1	2314
09:59:29	5.09	5.14	5.14	-0.12	4	2313
09:59:09	5.09	5.14	5.09	-0.17	1	2309
09:59:04	5.09	5.14	5.14	-0.12	5	2308
09:58:56	5.09	5.15	5.15	-0.11	0	2303
09:58:37	--	5.11	5.11	-0.15	1	2303
09:58:37	--	5.11	5.11	-0.15	1	2302
09:58:37	--	5.11	5.11	-0.15	1	2301
09:58:37	--	5.11	5.11	-0.15	1	2300
09:58:37	--	5.11	5.11	-0.15	0	2299
09:58:37	5.00	5.19	5.00	-0.26	5	2299
09:58:37	--	5.12	5.12	-0.14	5	2294
09:58:37	5.08	5.18	5.08	-0.18	5	2289
09:58:37	5.10	5.18	5.10	-0.16	5	2284
09:58:22	5.10	5.18	5.18	-0.08	1	2279
09:57:35	5.09	5.18	5.18	-0.08	5	2278
09:57:32	5.09	5.18	5.18	-0.08	3	2273
09:56:15	5.08	5.11	5.11	-0.15	5	2270
09:56:15	5.09	5.17	5.09	-0.17	5	2265
09:56:11	5.11	5.13	5.11	-0.15	2	2260
09:56:08	5.11	5.13	5.11	-0.15	1	2258
09:56:08	5.11	5.13	5.11	-0.15	2	2257
09:55:31	5.08	5.11	5.11	-0.15	5	2255
09:55:31	5.09	5.17	5.09	-0.17	5	2250
09:55:20	5.09	5.17	5.17	-0.09	1	2245
09:55:11	5.09	5.17	5.17	-0.09	2	2244
09:54:25	5.09	5.17	5.17	-0.09	1	2242
09:53:25	5.08	5.11	5.11	-0.15	3	2241
09:53:24	--	5.11	5.11	-0.15	2	2238
09:53:24	5.09	5.22	5.09	-0.17	5	2236
09:53:24	5.08	5.11	5.11	-0.15	5	2231
09:53:24	5.09	5.21	5.09	-0.17	5	2226
09:53:10	5.09	5.21	5.09	-0.17	10	2221
09:52:08	5.08	5.30	5.30	+0.04	1	2211
09:51:55	5.07	5.31	5.31	+0.05	1	2210
09:51:50	5.15	5.31	5.15	-0.11	1	2209
09:51:41	5.15	5.15	5.15	-0.11	5	2208
09:51:39	5.13	5.15	5.13	-0.13	1	2203
09:51:36	5.05	5.11	5.11	-0.15	3	2202
09:51:35	5.05	5.11	5.11	-0.15	4	2199
09:51:35	5.12	5.11	5.12	-0.14	1	2195
09:51:35	5.12	5.11	5.12	-0.14	15	2194
09:51:35	5.12	5.11	5.12	-0.14	1	2179
09:51:31	5.10	5.11	5.10	-0.16	30	2178
09:51:31	5.10	5.11	5.10	-0.16	5	2148
09:51:31	5.10	5.11	5.10	-0.16	5	2143
09:51:31	5.10	5.11	5.10	-0.16	1	2138
09:51:31	5.10	5.11	5.10	-0.16	5	2137
09:51:31	5.09	5.11	5.09	-0.17	1	2132
09:51:31	5.09	5.11	5.09	-0.17	0	2131
09:51:31	5.09	5.11	5.09	-0.17	5	2131
09:51:31	5.09	5.11	5.09	-0.17	10	2126
09:51:28	5.05	5.11	5.11	-0.15	2	2116
09:51:21	5.05	5.10	5.10	-0.16	3	2114
09:51:18	5.05	5.10	5.10	-0.16	2	2111
09:51:06	5.04	5.10	5.10	-0.16	5	2109
09:50:57	5.05	5.07	5.07	-0.19	10	2104
09:50:52	5.05	5.10	5.10	-0.16	3	2094
09:49:30	5.04	5.11	5.11	-0.15	1	2091
09:49:27	5.04	5.11	5.04	-0.22	0	2090
09:49:18	5.04	5.11	5.04	-0.22	3	2090
09:49:12	5.04	5.11	5.04	-0.22	0	2087
09:49:01	5.03	5.11	5.03	-0.23	1	2087
09:49:01	5.04	5.11	5.04	-0.22	11	2086
09:48:57	5.04	5.11	5.04	-0.22	9	2075
09:48:47	5.04	5.07	5.07	-0.19	0	2066
09:48:47	5.04	5.11	5.04	-0.22	1	2066
09:48:05	5.09	5.11	5.09	-0.17	10	2065
09:47:58	5.04	5.10	5.10	-0.16	10	2055
09:47:43	5.09	5.12	5.09	-0.17	10	2045
09:47:43	5.04	5.11	5.11	-0.15	10	2035
09:47:42	5.04	5.11	5.04	-0.22	3	2025
09:46:52	5.04	5.12	5.04	-0.22	1	2022
09:46:51	5.09	5.12	5.09	-0.17	5	2021
09:46:51	5.09	5.12	5.09	-0.17	5	2016
09:46:51	5.04	5.11	5.11	-0.15	10	2011
09:46:42	5.04	5.11	5.04	-0.22	10	2001
09:46:27	5.02	5.11	5.02	-0.24	4	1991
09:45:52	5.00	5.02	5.02	-0.24	4	1987
09:45:51	5.00	5.02	5.02	-0.24	1	1983
09:45:51	5.00	5.02	5.02	-0.24	5	1982
09:45:51	5.00	5.12	5.00	-0.26	1	1977
09:45:51	5.00	5.12	5.00	-0.26	10	1976
09:45:37	--	5.05	5.05	-0.21	4	1966
09:45:33	4.80	5.05	5.05	-0.21	6	1962
09:45:33	4.80	5.05	5.05	-0.21	1	1956
09:45:33	4.80	5.05	5.05	-0.21	2	1955
09:45:33	4.80	5.05	5.05	-0.21	5	1953
09:45:33	4.80	5.05	5.05	-0.21	2	1948
09:45:33	4.80	5.05	5.05	-0.21	0	1946
09:45:33	4.80	5.05	5.05	-0.21	1	1946
09:45:33	4.80	5.05	5.05	-0.21	2	1945
09:45:33	--	5.05	5.05	-0.21	10	1943
09:45:33	5.03	5.28	5.03	-0.23	10	1933
09:45:33	5.03	5.28	5.03	-0.23	20	1923
09:45:20	5.00	5.10	5.10	-0.16	5	1903
09:45:20	5.05	5.26	5.05	-0.21	5	1898
09:45:20	5.00	5.10	5.10	-0.16	5	1893
09:45:11	4.80	5.05	5.05	-0.21	48	1888
09:45:11	4.80	5.05	5.05	-0.21	2	1840
09:45:11	--	5.05	5.05	-0.21	3	1838
09:45:11	--	5.05	5.05	-0.21	1	1835
09:45:11	--	5.05	5.05	-0.21	1	1834
09:45:11	--	5.05	5.05	-0.21	1	1833
09:45:11	--	5.05	5.05	-0.21	2	1832
09:45:11	--	5.05	5.05	-0.21	1	1830
09:45:11	--	5.05	5.05	-0.21	1	1829
09:45:11	5.03	5.10	5.03	-0.23	10	1828
09:45:11	5.03	5.10	5.03	-0.23	50	1818
09:45:01	5.05	5.10	5.05	-0.21	1	1768
09:44:59	5.03	5.09	5.09	-0.17	10	1767
09:44:42	5.00	5.05	5.05	-0.21	1	1757
09:44:42	5.00	5.05	5.05	-0.21	4	1756
09:44:42	5.00	5.05	5.05	-0.21	2	1752
09:44:42	5.00	5.05	5.05	-0.21	5	1750
09:44:42	5.00	5.05	5.05	-0.21	3	1745
09:44:41	5.00	5.12	5.00	-0.26	5	1742
09:44:41	5.03	5.12	5.03	-0.23	5	1737
09:44:39	5.03	5.11	5.11	-0.15	10	1732
09:44:33	5.05	5.06	5.06	-0.20	1	1722
09:44:32	5.05	5.07	5.07	-0.19	5	1721
09:43:52	5.08	5.12	5.08	-0.18	20	1716
09:43:50	5.08	5.12	5.08	-0.18	0	1696
09:43:28	5.08	5.12	5.08	-0.18	1	1696
09:43:18	5.07	5.10	5.10	-0.16	1	1695
09:43:10	5.06	5.10	5.10	-0.16	2	1694
09:43:10	5.06	5.10	5.10	-0.16	1	1692
09:43:10	5.06	5.10	5.10	-0.16	0	1691
09:43:09	5.08	5.25	5.08	-0.18	20	1691
09:42:03	5.10	5.26	5.10	-0.16	1	1671
09:42:01	5.08	5.12	5.12	-0.14	10	1670
09:41:46	5.05	5.11	5.11	-0.15	2	1660
09:41:24	5.04	5.11	5.11	-0.15	2	1658
09:41:01	5.04	5.11	5.11	-0.15	1	1656
09:40:57	5.03	5.11	5.11	-0.15	2	1655
09:40:55	5.02	5.11	5.11	-0.15	5	1653
09:40:41	5.01	5.06	5.06	-0.20	0	1648
09:40:41	5.01	5.06	5.06	-0.20	2	1648
09:40:41	5.01	5.06	5.06	-0.20	2	1646
09:40:41	5.01	5.06	5.06	-0.20	1	1644
09:40:41	5.01	5.07	5.07	-0.19	4	1643
09:40:41	5.01	5.07	5.07	-0.19	2	1639
09:40:38	5.00	5.11	5.11	-0.15	3	1637
09:40:35	5.07	5.11	5.07	-0.19	10	1634
09:40:34	5.07	5.09	5.09	-0.17	1	1624
09:40:34	5.07	5.09	5.09	-0.17	4	1623
09:40:30	5.08	5.10	5.10	-0.16	3	1619
09:40:30	5.08	5.10	5.10	-0.16	1	1616
09:40:30	5.08	5.10	5.10	-0.16	1	1615
09:40:30	5.08	5.10	5.10	-0.16	3	1614
09:40:30	5.08	5.10	5.10	-0.16	1	1611
09:40:30	5.08	5.10	5.10	-0.16	4	1610
09:40:30	5.08	5.10	5.10	-0.16	1	1606
09:40:30	5.08	5.10	5.10	-0.16	5	1605
09:40:30	5.08	5.10	5.10	-0.16	10	1600
09:40:30	5.08	5.10	5.10	-0.16	2	1590
09:40:30	5.08	5.10	5.10	-0.16	10	1588
09:40:28	5.09	5.12	5.09	-0.17	5	1578
09:40:27	5.09	5.12	5.12	-0.14	1	1573
09:40:21	5.09	5.11	5.11	-0.15	20	1572
09:40:21	5.09	5.11	5.11	-0.15	1	1552
09:40:21	5.09	5.11	5.11	-0.15	3	1551
09:39:04	5.10	5.12	5.10	-0.16	1	1548
09:39:04	5.10	5.12	5.10	-0.16	5	1547
09:39:04	5.10	5.12	5.10	-0.16	5	1542
09:39:04	--	5.12	5.12	-0.14	2	1537
09:39:04	--	5.12	5.12	-0.14	1	1535
09:39:04	5.10	5.19	5.10	-0.16	5	1534
09:39:04	5.09	5.12	5.12	-0.14	3	1529
09:39:04	5.09	5.12	5.12	-0.14	2	1526
09:39:04	5.10	5.19	5.10	-0.16	4	1524
09:38:54	5.10	5.19	5.10	-0.16	1	1520
09:38:06	5.12	5.19	5.12	-0.14	2	1519
09:38:06	5.12	5.19	5.12	-0.14	2	1517
09:36:09	4.87	5.12	5.12	-0.14	0	1515
09:36:02	5.10	5.36	5.10	-0.16	17	1515
09:35:56	5.10	5.12	5.10	-0.16	5	1498
09:35:56	5.10	--	5.10	-0.16	5	1493
09:35:56	--	5.12	5.12	-0.14	5	1488
09:35:56	5.10	5.18	5.10	-0.16	5	1483
09:35:56	--	5.12	5.12	-0.14	5	1478
09:35:56	5.10	5.18	5.10	-0.16	5	1473
09:35:56	5.10	5.18	5.10	-0.16	1	1468
09:35:37	5.10	5.18	5.10	-0.16	4	1467
09:35:14	5.10	5.12	5.12	-0.14	2	1463
09:35:13	5.10	5.19	5.10	-0.16	1	1461
09:35:13	5.10	5.19	5.10	-0.16	4	1460
09:34:51	5.10	5.20	5.10	-0.16	0	1456
09:34:41	5.10	5.15	5.15	-0.11	0	1456
09:34:41	5.10	5.22	5.10	-0.16	1	1456
09:34:34	5.11	5.17	5.17	-0.09	1	1455
09:34:34	5.11	5.17	5.17	-0.09	1	1454
09:34:32	5.18	5.20	5.18	-0.08	2	1453
09:34:32	5.11	5.20	5.20	-0.06	1	1451
09:34:32	5.11	5.20	5.20	-0.06	1	1450
09:34:32	5.11	5.20	5.20	-0.06	1	1449
09:34:32	5.11	5.20	5.20	-0.06	2	1448
09:34:32	5.11	5.20	5.20	-0.06	1	1446
09:34:32	5.11	5.20	5.20	-0.06	2	1445
09:34:32	5.11	5.20	5.20	-0.06	1	1443
09:34:32	5.11	5.20	5.20	-0.06	1	1442
09:34:32	5.11	5.20	5.20	-0.06	2	1441
09:34:32	5.11	5.20	5.20	-0.06	1	1439
09:34:32	5.11	5.20	5.20	-0.06	1	1438
09:34:05	5.18	5.25	5.18	-0.08	0	1437
09:34:02	5.18	5.25	5.18	-0.08	1	1437
09:33:57	5.18	5.25	5.18	-0.08	1	1436
09:33:44	5.23	5.26	5.23	-0.03	0	1435
09:33:43	5.11	5.26	5.26	0	2	1435
09:32:32	5.24	5.26	5.26	0	10	1433
09:32:29	5.24	5.51	5.24	-0.02	1	1423
09:32:27	5.23	--	5.23	-0.03	1	1422
09:32:27	5.18	5.26	5.26	0	5	1421
09:32:27	5.23	--	5.23	-0.03	4	1416
09:32:27	5.23	--	5.23	-0.03	1	1412
09:32:27	5.18	5.26	5.26	0	5	1411
09:32:27	5.18	5.24	5.24	-0.02	5	1406
09:32:27	5.18	5.24	5.24	-0.02	5	1401
09:32:11	5.18	5.22	5.22	-0.04	1	1396
09:32:07	5.18	5.24	5.18	-0.08	2	1395
09:31:14	5.18	5.25	5.25	-0.01	1	1393
09:30:11	5.20	5.22	5.22	-0.04	1	1392
09:29:52	5.20	5.26	5.20	-0.06	0	1391
09:29:35	5.20	5.26	5.20	-0.06	1	1391
09:29:06	5.20	5.25	5.25	-0.01	1	1390
09:28:05	5.20	5.26	5.26	0	1	1389
09:27:17	5.20	5.26	5.26	0	1	1388
09:26:53	5.20	5.26	5.26	0	5	1387
09:26:15	5.20	5.26	5.26	0	1	1382
09:26:00	5.20	5.26	5.26	0	2	1381
09:25:57	5.20	5.26	5.26	0	3	1379
09:25:51	5.20	5.25	5.25	-0.01	1	1376
09:25:43	5.20	5.26	5.26	0	2	1375
09:24:26	5.20	5.26	5.26	0	5	1373
09:24:21	5.22	5.24	5.24	-0.02	1	1368
09:24:19	5.22	5.25	5.25	-0.01	1	1367
09:24:17	5.22	5.26	5.22	-0.04	4	1366
09:22:40	5.25	5.26	5.25	-0.01	2	1362
09:22:40	5.25	5.26	5.25	-0.01	1	1360
09:22:40	5.25	5.26	5.25	-0.01	0	1359
09:22:38	5.18	5.26	5.26	0	2	1359
09:22:32	5.18	5.26	5.26	0	3	1357
09:22:29	5.18	5.26	5.26	0	1	1354
09:22:19	5.18	5.26	5.26	0	3	1353
09:22:07	5.18	5.26	5.26	0	4	1350
09:22:04	5.18	5.26	5.26	0	5	1346
09:21:52	5.18	5.26	5.26	0	5	1341
09:21:14	5.18	5.26	5.26	0	1	1336
09:21:04	5.18	5.26	5.26	0	2	1335
09:20:50	5.25	5.27	5.25	-0.01	1	1333
09:20:50	5.18	5.27	5.27	+0.01	2	1332
09:20:29	5.18	5.25	5.25	-0.01	1	1330
09:20:13	5.18	5.25	5.25	-0.01	4	1329
09:20:05	5.18	5.25	5.25	-0.01	3	1325
09:19:56	5.18	5.25	5.25	-0.01	2	1322
09:19:50	5.20	5.25	5.25	-0.01	1	1320
09:19:50	5.20	5.25	5.25	-0.01	1	1319
09:19:47	5.20	5.26	5.20	-0.06	1	1318
09:19:45	5.11	5.26	5.26	0	0	1317
09:19:29	5.11	5.27	5.27	+0.01	2	1317
09:19:09	5.25	5.29	5.25	-0.01	5	1315
09:19:09	5.25	5.29	5.25	-0.01	5	1310
09:19:06	5.23	5.29	5.29	+0.03	0	1305
09:19:01	5.26	5.29	5.26	0	1	1305
09:19:00	5.17	5.29	5.29	+0.03	1	1304
09:18:30	5.26	5.27	5.26	0	1	1303
09:18:30	5.26	5.27	5.26	0	1	1302
09:18:30	5.26	5.27	5.26	0	1	1301
09:18:30	5.26	5.27	5.26	0	1	1300
09:18:30	5.26	5.27	5.26	0	1	1299
09:18:27	5.25	5.25	5.25	-0.01	1	1298
09:18:27	5.25	5.25	5.25	-0.01	10	1297
09:18:27	5.25	5.25	5.25	-0.01	3	1287
09:18:27	5.25	5.25	5.25	-0.01	2	1284
09:18:27	5.25	5.25	5.25	-0.01	1	1282
09:18:27	5.25	5.25	5.25	-0.01	2	1281
09:18:27	5.25	5.25	5.25	-0.01	10	1279
09:18:27	5.25	5.25	5.25	-0.01	1	1269
09:18:27	5.25	5.25	5.25	-0.01	0	1268
09:18:25	5.17	5.25	5.25	-0.01	4	1268
09:18:15	5.21	5.23	5.23	-0.03	2	1264
09:18:15	5.21	5.23	5.23	-0.03	1	1262
09:18:13	5.21	5.36	5.21	-0.05	2	1261
09:18:12	5.20	5.36	5.20	-0.06	2	1259
09:18:11	5.17	5.23	5.23	-0.03	4	1257
09:18:06	5.17	5.23	5.23	-0.03	1	1253
09:17:49	5.18	5.20	5.20	-0.06	1	1252
09:17:45	5.18	5.23	5.18	-0.08	1	1251
09:17:35	5.20	5.47	5.20	-0.06	5	1250
09:17:35	5.20	5.47	5.20	-0.06	3	1245
09:17:35	5.20	5.47	5.20	-0.06	2	1242
09:17:35	5.20	5.47	5.20	-0.06	1	1240
09:17:35	5.20	5.47	5.20	-0.06	1	1239
09:17:35	5.20	5.47	5.20	-0.06	47	1238
09:17:35	5.20	5.47	5.20	-0.06	1	1191
09:17:35	5.20	5.47	5.20	-0.06	2	1190
09:17:33	5.18	5.22	5.22	-0.04	10	1188
09:17:30	5.18	5.21	5.21	-0.05	1	1178
09:17:29	5.18	5.21	5.21	-0.05	4	1177
09:17:16	5.19	5.29	5.19	-0.07	1	1173
09:17:05	5.18	5.37	5.18	-0.08	1	1172
09:17:05	5.18	5.37	5.18	-0.08	1	1171
09:17:05	5.17	5.37	5.17	-0.09	1	1170
09:17:02	5.11	5.16	5.16	-0.10	1	1169
09:16:58	5.11	5.16	5.16	-0.10	4	1168
09:16:56	5.11	5.15	5.15	-0.11	10	1164
09:16:35	5.11	5.17	5.17	-0.09	5	1154
09:16:31	5.11	5.18	5.11	-0.15	4	1149
09:16:10	5.11	5.35	5.11	-0.15	5	1145
09:16:09	5.15	5.36	5.15	-0.11	2	1140
09:16:09	5.15	5.36	5.15	-0.11	2	1138
09:16:09	5.15	5.36	5.15	-0.11	1	1136
09:16:09	5.15	5.36	5.15	-0.11	1	1135
09:16:09	5.15	5.36	5.15	-0.11	0	1134
09:16:09	5.15	5.36	5.15	-0.11	1	1134
09:16:07	5.10	5.14	5.14	-0.12	10	1133
09:16:01	5.11	5.13	5.11	-0.15	2	1123
09:16:01	5.11	5.13	5.11	-0.15	3	1121
09:16:01	5.11	5.13	5.11	-0.15	1	1118
09:16:01	5.11	5.13	5.11	-0.15	15	1117
09:16:01	5.11	5.13	5.11	-0.15	1	1102
09:16:01	5.11	5.13	5.11	-0.15	8	1101
09:15:53	5.10	5.12	5.10	-0.16	1	1093
09:15:53	5.10	5.12	5.10	-0.16	7	1092
09:15:52	5.10	5.12	5.10	-0.16	3	1085
09:15:52	5.10	5.12	5.10	-0.16	7	1082
09:15:52	5.10	5.12	5.10	-0.16	3	1075
09:15:52	5.10	5.12	5.10	-0.16	2	1072
09:15:52	5.10	5.12	5.10	-0.16	1	1070
09:15:52	5.10	5.12	5.10	-0.16	2	1069
09:15:52	5.10	5.12	5.10	-0.16	1	1067
09:15:52	5.10	5.12	5.10	-0.16	1	1066
09:15:52	5.09	5.11	5.11	-0.15	5	1065
09:15:48	5.09	5.11	5.11	-0.15	5	1060
09:15:45	5.09	5.11	5.11	-0.15	5	1055
09:15:41	5.09	5.11	5.11	-0.15	5	1050
09:15:40	5.09	5.11	5.11	-0.15	5	1045
09:15:35	5.08	5.11	5.11	-0.15	5	1040
09:15:31	5.08	5.11	5.11	-0.15	5	1035
09:15:28	5.08	5.11	5.11	-0.15	5	1030
09:14:36	5.07	5.11	5.11	-0.15	4	1025
09:14:23	5.07	5.29	5.07	-0.19	6	1021
09:14:16	5.05	5.30	5.05	-0.21	3	1015
09:14:12	5.05	5.11	5.11	-0.15	4	1012
09:14:04	5.03	5.11	5.11	-0.15	1	1008
09:14:02	5.03	5.12	5.12	-0.14	5	1007
09:13:56	5.03	5.11	5.11	-0.15	2	1002
09:13:52	5.03	5.11	5.11	-0.15	1	1000
09:12:47	5.01	5.12	5.12	-0.14	3	999
09:12:47	5.02	5.09	5.09	-0.17	0	996
09:12:46	5.02	5.12	5.02	-0.24	1	996
09:12:18	5.01	5.09	5.09	-0.17	5	995
09:12:14	5.07	5.09	5.07	-0.19	1	990
09:12:14	5.07	5.09	5.07	-0.19	3	989
09:12:11	5.00	5.09	5.09	-0.17	5	986
09:12:06	5.00	5.07	5.07	-0.19	3	981
09:12:01	4.99	5.07	5.07	-0.19	1	978
09:12:01	5.00	5.26	5.00	-0.26	5	977
09:12:01	5.00	5.07	5.07	-0.19	4	972
09:11:51	5.00	5.07	5.07	-0.19	5	968
09:11:51	5.00	5.07	5.07	-0.19	1	963
09:11:48	5.00	5.07	5.07	-0.19	5	962
09:11:43	5.00	5.07	5.00	-0.26	1	957
09:11:36	5.00	5.07	5.00	-0.26	5	956
09:11:30	5.00	5.08	5.00	-0.26	2	951
09:11:21	5.00	5.09	5.00	-0.26	1	949
09:11:16	5.00	5.10	5.00	-0.26	2	948
09:11:09	5.00	5.10	5.00	-0.26	1	946
09:11:04	5.00	5.10	5.00	-0.26	2	945
09:11:00	5.00	5.10	5.00	-0.26	3	943
09:10:56	5.00	5.12	5.00	-0.26	10	940
09:10:51	5.00	5.12	5.00	-0.26	5	930
09:10:51	4.99	5.02	5.02	-0.24	1	925
09:10:51	4.99	5.02	5.02	-0.24	3	924
09:10:51	4.99	5.02	5.02	-0.24	1	921
09:10:51	5.00	5.12	5.00	-0.26	5	920
09:10:45	5.00	5.25	5.25	-0.01	2	915
09:10:36	5.00	5.05	5.05	-0.21	10	913
09:10:31	5.02	5.25	5.02	-0.24	1	903
09:10:28	5.00	5.25	5.00	-0.26	2	902
09:10:19	5.00	5.02	5.02	-0.24	3	900
09:10:19	5.00	5.02	5.02	-0.24	2	897
09:10:19	5.00	5.02	5.00	-0.26	3	895
09:10:17	4.77	5.02	5.02	-0.24	0	892
09:10:15	5.00	5.02	5.00	-0.26	5	892
09:10:08	4.77	5.02	5.02	-0.24	1	887
09:10:02	--	5.02	5.02	-0.24	1	886
09:10:02	--	5.02	5.02	-0.24	1	885
09:10:02	--	5.02	5.02	-0.24	4	884
09:10:02	--	5.02	5.02	-0.24	1	880
09:10:02	--	5.02	5.02	-0.24	4	879
09:10:01	5.00	5.25	5.00	-0.26	5	875
09:10:01	5.00	5.25	5.00	-0.26	5	870
09:09:15	5.04	5.06	5.06	-0.20	2	865
09:09:15	5.04	5.06	5.06	-0.20	0	863
09:09:15	5.04	5.06	5.06	-0.20	12	863
09:09:08	--	5.06	5.06	-0.20	5	851
09:09:08	--	5.06	5.06	-0.20	5	846
09:09:07	5.04	5.29	5.04	-0.22	5	841
09:09:07	5.04	5.29	5.04	-0.22	5	836
09:08:53	5.03	5.06	5.06	-0.20	3	831
09:08:53	5.03	5.06	5.06	-0.20	1	828
09:08:53	5.03	5.06	5.06	-0.20	1	827
09:08:53	5.04	5.29	5.04	-0.22	5	826
09:08:41	5.03	5.10	5.10	-0.16	1	821
09:08:41	5.03	5.10	5.10	-0.16	1	820
09:08:41	5.03	5.10	5.10	-0.16	3	819
09:08:40	5.04	5.30	5.04	-0.22	5	816
09:08:39	5.04	5.10	5.10	-0.16	2	811
09:08:38	5.04	5.10	5.10	-0.16	1	809
09:08:33	5.03	5.10	5.10	-0.16	1	808
09:08:32	5.03	5.10	5.10	-0.16	5	807
09:08:30	5.03	5.06	5.06	-0.20	5	802
09:08:29	5.04	5.10	5.04	-0.22	5	797
09:08:19	5.03	5.10	5.10	-0.16	1	792
09:08:13	5.02	5.10	5.02	-0.24	3	791
09:08:08	5.01	5.10	5.10	-0.16	1	788
09:08:08	5.00	5.10	5.10	-0.16	1	787
09:08:06	5.00	5.07	5.07	-0.19	1	786
09:08:05	5.00	5.10	5.00	-0.26	2	785
09:08:04	--	5.10	5.10	-0.16	2	783
09:08:03	5.06	5.20	5.06	-0.20	5	781
09:08:03	5.06	5.20	5.06	-0.20	5	776
09:07:57	--	5.08	5.08	-0.18	3	771
09:07:57	4.94	5.08	4.94	-0.32	5	768
09:07:57	--	5.08	5.08	-0.18	2	763
09:07:57	4.94	5.12	4.94	-0.32	5	761
09:07:57	--	5.08	5.08	-0.18	3	756
09:07:57	--	5.08	5.08	-0.18	2	753
09:07:57	5.06	5.12	5.06	-0.20	5	751
09:07:57	5.06	5.12	5.06	-0.20	5	746
09:07:49	5.06	5.10	5.10	-0.16	2	741
09:07:48	5.08	5.12	5.08	-0.18	5	739
09:07:45	5.06	5.12	5.12	-0.14	1	734
09:07:35	5.07	5.12	5.12	-0.14	2	733
09:07:31	5.07	5.18	5.18	-0.08	1	731
09:07:25	5.07	5.25	5.07	-0.19	1	730
09:06:57	5.10	5.26	5.10	-0.16	5	729
09:06:56	5.05	5.25	5.25	-0.01	5	724
09:06:49	5.04	5.25	5.25	-0.01	5	719
09:06:48	5.10	--	5.10	-0.16	5	714
09:06:48	5.04	5.25	5.25	-0.01	5	709
09:06:47	5.10	--	5.10	-0.16	5	704
09:06:47	5.04	5.25	5.25	-0.01	5	699
09:06:47	5.04	5.25	5.25	-0.01	5	694
09:06:46	5.04	5.25	5.04	-0.22	2	689
09:06:13	5.04	5.25	5.04	-0.22	3	687
09:06:11	5.05	5.25	5.05	-0.21	2	684
09:06:05	5.05	--	5.05	-0.21	2	682
09:06:05	5.05	--	5.05	-0.21	2	680
09:06:05	5.05	--	5.05	-0.21	0	678
09:06:05	5.04	5.10	5.10	-0.16	5	678
09:06:04	5.04	5.10	5.10	-0.16	2	673
09:06:03	5.04	5.10	5.10	-0.16	2	671
09:06:03	5.04	5.10	5.10	-0.16	1	669
09:05:57	5.01	5.10	5.10	-0.16	2	668
09:05:53	5.01	5.10	5.10	-0.16	3	666
09:05:52	5.01	5.10	5.10	-0.16	2	663
09:05:49	5.01	5.10	5.10	-0.16	0	661
09:05:44	5.01	5.10	5.10	-0.16	1	661
09:05:44	5.01	5.10	5.10	-0.16	1	660
09:05:43	5.01	5.10	5.10	-0.16	4	659
09:05:35	5.01	5.10	5.10	-0.16	1	655
09:05:22	5.01	5.10	5.10	-0.16	0	654
09:05:10	5.01	5.05	5.05	-0.21	1	654
09:05:10	5.01	5.05	5.05	-0.21	1	653
09:05:05	5.00	5.10	5.10	-0.16	0	652
09:05:02	5.05	5.12	5.05	-0.21	2	652
09:05:02	5.05	5.12	5.05	-0.21	5	650
09:05:00	5.00	5.12	5.12	-0.14	1	645
09:04:55	5.04	5.12	5.04	-0.22	5	644
09:04:55	5.01	5.12	5.12	-0.14	4	639
09:04:52	5.05	5.31	5.05	-0.21	3	635
09:04:52	5.05	5.31	5.05	-0.21	2	632
09:04:52	5.04	5.20	5.04	-0.22	5	630
09:04:52	5.04	--	5.04	-0.22	5	625
09:04:52	5.00	5.20	5.20	-0.06	5	620
09:04:52	5.00	5.20	5.20	-0.06	5	615
09:04:50	5.03	5.05	5.03	-0.23	5	610
09:04:50	5.03	5.05	5.03	-0.23	5	605
09:04:50	5.03	5.05	5.03	-0.23	5	600
09:04:50	4.94	5.05	5.05	-0.21	4	595
09:04:50	5.03	5.19	5.03	-0.23	5	591
09:04:50	5.00	5.05	5.05	-0.21	1	586
09:04:50	5.00	5.05	5.05	-0.21	2	585
09:04:50	5.00	5.05	5.05	-0.21	1	583
09:04:50	5.00	5.05	5.05	-0.21	1	582
09:04:44	5.05	5.10	5.05	-0.21	5	581
09:04:43	5.04	5.10	5.10	-0.16	2	576
09:04:42	5.05	5.19	5.05	-0.21	1	574
09:04:38	5.05	5.20	5.05	-0.21	4	573
09:04:36	5.05	5.20	5.05	-0.21	1	569
09:04:35	5.05	5.20	5.05	-0.21	3	568
09:04:30	5.05	5.29	5.05	-0.21	1	565
09:04:25	5.03	--	5.03	-0.23	4	564
09:04:25	--	5.10	5.10	-0.16	5	560
09:04:25	5.03	5.25	5.03	-0.23	1	555
09:04:24	5.03	5.25	5.03	-0.23	4	554
09:04:19	5.03	5.10	5.10	-0.16	5	550
09:04:18	5.05	5.25	5.05	-0.21	5	545
09:04:09	5.03	5.25	5.03	-0.23	4	540
09:04:06	5.12	5.26	5.12	-0.14	1	536
09:04:06	5.12	5.26	5.12	-0.14	20	535
09:04:04	5.02	5.10	5.10	-0.16	5	515
09:04:03	5.03	5.25	5.03	-0.23	5	510
09:03:57	5.02	5.26	5.02	-0.24	1	505
09:03:55	5.11	5.25	5.11	-0.15	5	504
09:03:55	--	5.25	5.25	-0.01	3	499
09:03:55	5.11	--	5.11	-0.15	5	496
09:03:55	5.10	5.25	5.25	-0.01	5	491
09:03:55	5.10	5.25	5.25	-0.01	5	486
09:03:55	5.10	--	5.10	-0.16	1	481
09:03:55	5.10	--	5.10	-0.16	1	480
09:03:55	--	5.25	5.25	-0.01	5	479
09:03:55	5.10	--	5.10	-0.16	1	474
09:03:55	5.10	--	5.10	-0.16	4	473
09:03:55	5.01	5.25	5.25	-0.01	5	469
09:03:55	5.10	--	5.10	-0.16	1	464
09:03:55	5.10	--	5.10	-0.16	3	463
09:03:55	5.10	--	5.10	-0.16	1	460
09:03:55	5.02	5.25	5.25	-0.01	5	459
09:03:55	5.02	5.25	5.25	-0.01	2	454
09:03:53	5.01	5.25	5.25	-0.01	3	452
09:03:43	5.01	5.10	5.10	-0.16	1	449
09:03:40	5.01	5.25	5.01	-0.25	5	448
09:03:36	5.10	5.36	5.10	-0.16	5	443
09:03:31	5.10	5.36	5.10	-0.16	5	438
09:03:31	5.10	5.36	5.10	-0.16	3	433
09:03:31	5.10	5.36	5.10	-0.16	1	430
09:03:31	5.10	5.36	5.10	-0.16	0	429
09:03:30	5.01	5.12	5.12	-0.14	5	429
09:03:30	5.01	5.12	5.12	-0.14	5	424
09:03:24	5.01	5.10	5.10	-0.16	1	419
09:03:19	4.94	5.12	5.12	-0.14	2	418
09:03:16	5.05	5.12	5.05	-0.21	2	416
09:03:13	4.94	5.12	4.94	-0.32	1	414
09:03:10	5.09	5.12	5.09	-0.17	5	413
09:03:09	5.09	5.12	5.09	-0.17	5	408
09:03:08	5.03	5.11	5.11	-0.15	5	403
09:03:02	5.03	5.10	5.10	-0.16	1	398
09:03:02	5.03	5.10	5.10	-0.16	2	397
09:02:42	5.03	5.17	5.17	-0.09	3	395
09:02:36	5.05	5.10	5.10	-0.16	15	392
09:02:33	5.05	5.17	5.05	-0.21	1	377
09:02:26	5.05	5.18	5.05	-0.21	2	376
09:02:22	4.93	5.10	5.10	-0.16	5	374
09:02:22	5.03	--	5.03	-0.23	1	369
09:02:22	5.03	--	5.03	-0.23	1	368
09:02:22	5.03	--	5.03	-0.23	1	367
09:02:22	5.03	--	5.03	-0.23	2	366
09:02:22	4.93	5.10	5.10	-0.16	5	364
09:02:22	4.93	5.10	5.10	-0.16	5	359
09:02:14	4.93	5.10	4.93	-0.33	0	354
09:01:59	4.93	5.10	5.10	-0.16	1	354
09:01:56	4.93	5.17	4.93	-0.33	3	353
09:01:52	4.95	5.17	4.95	-0.31	4	350
09:01:52	4.95	5.17	4.95	-0.31	1	346
09:01:52	4.93	5.00	5.00	-0.26	5	345
09:01:50	4.93	5.00	5.00	-0.26	2	340
09:01:50	4.93	5.00	5.00	-0.26	1	338
09:01:50	4.93	5.00	5.00	-0.26	1	337
09:01:50	4.93	5.00	5.00	-0.26	1	336
09:01:50	4.94	5.18	4.94	-0.32	5	335
09:01:42	4.95	--	4.95	-0.31	5	330
09:01:42	4.93	5.00	5.00	-0.26	5	325
09:01:39	4.93	5.00	5.00	-0.26	5	320
09:01:38	4.95	5.05	4.95	-0.31	1	315
09:01:38	4.95	5.05	4.95	-0.31	3	314
09:01:35	4.94	5.00	5.00	-0.26	5	311
09:01:35	4.95	5.17	4.95	-0.31	5	306
09:01:35	4.94	5.00	5.00	-0.26	4	301
09:01:35	4.94	5.00	5.00	-0.26	1	297
09:01:28	4.94	5.18	4.94	-0.32	1	296
09:01:21	5.05	5.10	5.10	-0.16	2	295
09:01:21	5.05	5.17	5.05	-0.21	1	293
09:01:21	5.03	5.17	5.03	-0.23	1	292
09:01:21	5.03	5.17	5.03	-0.23	3	291
09:01:21	5.03	5.17	5.03	-0.23	2	288
09:01:21	4.94	5.05	5.05	-0.21	5	286
09:01:16	4.93	5.18	4.93	-0.33	2	281
09:01:16	4.93	5.05	5.05	-0.21	5	279
09:01:05	4.93	5.05	5.05	-0.21	1	274
09:01:05	5.00	5.18	5.00	-0.26	8	273
09:00:54	5.00	5.18	5.00	-0.26	7	265
09:00:51	--	5.03	5.03	-0.23	1	258
09:00:51	--	5.03	5.03	-0.23	2	257
09:00:51	5.00	5.18	5.00	-0.26	5	255
09:00:51	5.03	5.18	5.03	-0.23	3	250
09:00:49	5.03	5.18	5.18	-0.08	1	247
09:00:45	5.03	5.18	5.03	-0.23	2	246
09:00:44	5.10	5.18	5.10	-0.16	5	244
09:00:44	5.03	5.15	5.15	-0.11	5	239
09:00:43	5.10	5.18	5.10	-0.16	5	234
09:00:43	5.03	5.15	5.15	-0.11	5	229
09:00:43	5.10	5.18	5.10	-0.16	5	224
09:00:43	5.03	5.15	5.15	-0.11	5	219
09:00:35	5.04	5.18	5.18	-0.08	0	214
09:00:34	5.04	5.18	5.18	-0.08	0	214
09:00:33	5.04	5.20	5.20	-0.06	1	214
09:00:32	5.04	5.25	5.25	-0.01	1	213
09:00:27	5.04	5.30	5.30	+0.04	1	212
09:00:26	5.04	5.30	5.30	+0.04	1	211
09:00:20	5.04	5.30	5.30	+0.04	1	210
09:00:20	5.04	5.30	5.30	+0.04	1	209
09:00:18	5.20	5.30	5.20	-0.06	5	208
09:00:13	5.20	5.25	5.25	-0.01	1	203
09:00:13	5.20	5.25	5.25	-0.01	1	202
09:00:12	5.20	5.47	5.20	-0.06	4	201
09:00:11	5.23	5.50	5.23	-0.03	3	197
09:00:11	5.28	5.50	5.28	+0.02	2	194
09:00:11	5.28	5.50	5.28	+0.02	0	192
09:00:11	5.28	5.50	5.28	+0.02	2	192
09:00:11	5.23	5.30	5.30	+0.04	5	190
09:00:07	5.23	5.47	5.23	-0.03	1	185
09:00:03	5.23	5.47	5.23	-0.03	1	184

　

其他人也逛...

MyCard 2000點虛擬點數卡

PChome 購物儲值3,000元

DJI OSMO POCKET 3 全能套裝

麥當勞勁辣鷄腿堡好禮即享券

PChome 購物儲值1,000元

家樂福10000元好禮即享券(餘額型)

Samsung Galaxy A56 5G (8G/256G)

PChome 購物儲值50,000元

Philips 飛利浦石墨烯壁掛暖風機/陶磁居浴兩用電暖器-可遙控(AHR3126FX)

統一超商10000元虛擬商品卡

App Store Card $ 2000 - 數位序號

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

PHILIPS飛利浦石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 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

‧中油：2日起汽油漲3角 95無鉛每...
‧聯強推AI平台盼商用半導體事業...
‧黃仁勳高喊2026年再創紀錄承諾...

加密貨幣

比特幣BTC	77676.45	-6,450.05	-7.67%
以太幣ETH	2337.24	-365.06	-13.51%
瑞波幣XRP	1.61	-0.12	-7.07%
比特幣現金BCH	522.51	-29.83	-5.40%
萊特幣LTC	59.00	-6.35	-9.72%
卡達幣ADA	0.288327	-0.03	-10.00%
波場幣TRX	0.286249	-0.01	-2.58%
恆星幣XLM	0.176436	-0.02	-7.89%

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。