最新首季網路投保件數寫5年同期新高旅平險貢獻逾3成熱門【能源盤後】伊朗淡化以色列襲擊影響油價小漲☆

更新報價

建舜電 (3322) 電子零組件業上櫃

21.30 ▼-1.65 -7.19% 1.96億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.65	9,288	21.30	24	21.35	5	22.75	22.95	20.70	22.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	21.30	21.35	21.30	-1.65	26	9288
13:30:00	21.30	21.35	21.30	-1.65	126	9262
13:24:38	21.25	21.35	21.25	-1.70	3	9136
13:24:31	21.25	21.30	21.30	-1.65	1	9133
13:24:31	21.25	21.30	21.30	-1.65	1	9132
13:24:22	21.25	21.30	21.25	-1.70	10	9131
13:24:14	21.25	21.30	21.25	-1.70	1	9121
13:23:10	21.20	21.25	21.25	-1.70	2	9120
13:23:10	21.20	21.25	21.25	-1.70	6	9118
13:23:10	21.20	21.25	21.25	-1.70	2	9112
13:23:10	21.25	21.30	21.25	-1.70	1	9110
13:23:08	21.25	21.30	21.25	-1.70	2	9109
13:22:56	21.25	21.30	21.30	-1.65	1	9107
13:22:43	21.25	21.30	21.25	-1.70	1	9106
13:22:24	21.25	21.30	21.25	-1.70	3	9105
13:21:22	21.25	21.30	21.25	-1.70	4	9102
13:21:14	21.25	21.30	21.25	-1.70	1	9098
13:21:10	21.25	21.30	21.25	-1.70	3	9097
13:21:10	21.25	21.30	21.25	-1.70	1	9094
13:20:56	21.25	21.30	21.25	-1.70	5	9093
13:20:53	21.25	21.30	21.25	-1.70	1	9088
13:20:48	21.25	21.30	21.25	-1.70	3	9087
13:20:40	21.25	21.30	21.30	-1.65	1	9084
13:20:15	21.25	21.30	21.25	-1.70	1	9083
13:19:41	21.25	21.30	21.30	-1.65	2	9082
13:18:24	21.30	21.35	21.30	-1.65	1	9080
13:18:15	21.30	21.35	21.30	-1.65	1	9079
13:18:02	21.30	21.35	21.30	-1.65	2	9078
13:17:09	21.30	21.35	21.30	-1.65	1	9076
13:17:03	21.25	21.30	21.30	-1.65	3	9075
13:16:57	21.25	21.30	21.30	-1.65	3	9072
13:16:56	21.25	21.30	21.25	-1.70	1	9069
13:16:54	21.25	21.30	21.30	-1.65	1	9068
13:16:32	21.25	21.30	21.25	-1.70	1	9067
13:16:12	21.25	21.30	21.25	-1.70	1	9066
13:16:00	21.25	21.30	21.30	-1.65	2	9065
13:15:14	21.25	21.30	21.30	-1.65	2	9063
13:15:09	21.30	21.35	21.30	-1.65	1	9061
13:15:00	21.25	21.35	21.25	-1.70	1	9060
13:14:57	21.25	21.35	21.25	-1.70	1	9059
13:14:50	21.25	21.35	21.25	-1.70	11	9058
13:14:46	21.30	21.35	21.30	-1.65	10	9047
13:14:35	21.30	21.35	21.30	-1.65	10	9037
13:14:25	21.30	21.35	21.30	-1.65	1	9027
13:13:53	21.30	21.35	21.35	-1.60	3	9026
13:13:08	21.30	21.35	21.35	-1.60	1	9023
13:12:49	21.30	21.35	21.30	-1.65	1	9022
13:12:48	21.30	21.35	21.30	-1.65	4	9021
13:12:20	21.30	21.35	21.30	-1.65	1	9017
13:12:00	21.30	21.35	21.30	-1.65	1	9016
13:11:39	21.30	21.40	21.30	-1.65	4	9015
13:11:32	21.35	21.40	21.35	-1.60	1	9011
13:11:19	21.30	21.35	21.35	-1.60	1	9010
13:10:03	21.30	21.35	21.35	-1.60	18	9009
13:10:03	21.25	21.30	21.30	-1.65	1	8991
13:10:02	21.25	21.30	21.30	-1.65	2	8990
13:09:53	21.25	21.30	21.30	-1.65	1	8988
13:07:51	21.25	21.35	21.35	-1.60	1	8987
13:07:51	21.25	21.30	21.30	-1.65	4	8986
13:07:49	21.30	21.35	21.30	-1.65	18	8982
13:07:45	21.30	21.35	21.35	-1.60	1	8964
13:07:33	21.30	21.35	21.35	-1.60	1	8963
13:07:12	21.35	21.40	21.35	-1.60	3	8962
13:06:56	21.30	21.35	21.35	-1.60	2	8959
13:06:43	21.30	21.35	21.35	-1.60	1	8957
13:06:43	21.30	21.35	21.30	-1.65	3	8956
13:06:31	21.30	21.35	21.35	-1.60	1	8953
13:06:11	21.35	21.40	21.35	-1.60	3	8952
13:06:08	21.35	21.40	21.35	-1.60	1	8949
13:06:02	21.35	21.40	21.35	-1.60	5	8948
13:05:59	21.35	21.40	21.35	-1.60	3	8943
13:05:49	21.35	21.40	21.35	-1.60	1	8940
13:05:45	21.35	21.40	21.35	-1.60	2	8939
13:05:44	21.35	21.40	21.35	-1.60	5	8937
13:05:37	21.35	21.40	21.35	-1.60	10	8932
13:05:22	21.35	21.40	21.35	-1.60	1	8922
13:04:44	21.35	21.40	21.35	-1.60	1	8921
13:04:28	21.35	21.40	21.35	-1.60	4	8920
13:04:20	21.35	21.40	21.40	-1.55	1	8916
13:03:41	21.35	21.40	21.40	-1.55	1	8915
13:03:07	21.35	21.40	21.40	-1.55	1	8914
13:01:45	21.35	21.40	21.40	-1.55	1	8913
13:01:40	21.35	21.40	21.40	-1.55	1	8912
12:59:11	21.35	21.40	21.40	-1.55	1	8911
12:59:08	21.40	21.45	21.40	-1.55	3	8910
12:57:54	21.35	21.40	21.40	-1.55	7	8907
12:57:47	21.35	21.40	21.35	-1.60	6	8900
12:57:22	21.35	21.40	21.35	-1.60	1	8894
12:56:54	21.35	21.40	21.35	-1.60	2	8893
12:56:48	21.35	21.40	21.40	-1.55	1	8891
12:56:19	21.40	21.45	21.40	-1.55	4	8890
12:55:22	21.35	21.45	21.45	-1.50	3	8886
12:55:21	21.35	21.40	21.40	-1.55	3	8883
12:54:56	21.35	21.40	21.40	-1.55	1	8880
12:54:49	21.35	21.40	21.40	-1.55	2	8879
12:54:45	21.35	21.40	21.40	-1.55	5	8877
12:54:36	21.35	21.40	21.40	-1.55	2	8872
12:54:25	21.35	21.40	21.40	-1.55	10	8870
12:53:33	21.40	21.45	21.40	-1.55	1	8860
12:53:22	21.35	21.40	21.40	-1.55	2	8859
12:52:38	21.35	21.40	21.40	-1.55	1	8857
12:51:24	21.40	21.45	21.40	-1.55	17	8856
12:51:24	21.40	21.45	21.40	-1.55	2	8839
12:51:04	21.40	21.45	21.45	-1.50	1	8837
12:50:27	21.45	21.50	21.45	-1.50	5	8836
12:50:17	21.40	21.45	21.45	-1.50	1	8831
12:50:06	21.45	21.50	21.45	-1.50	4	8830
12:50:02	21.45	21.50	21.50	-1.45	1	8826
12:49:22	21.45	21.50	21.45	-1.50	5	8825
12:48:55	21.40	21.45	21.45	-1.50	1	8820
12:48:38	21.40	21.45	21.40	-1.55	6	8819
12:48:19	21.40	21.45	21.45	-1.50	2	8813
12:48:01	21.40	21.45	21.45	-1.50	1	8811
12:47:35	21.40	21.45	21.40	-1.55	1	8810
12:47:14	21.40	21.45	21.40	-1.55	1	8809
12:47:07	21.40	21.45	21.45	-1.50	1	8808
12:46:33	21.40	21.45	21.45	-1.50	1	8807
12:46:13	21.45	21.50	21.45	-1.50	1	8806
12:46:09	21.45	21.50	21.45	-1.50	1	8805
12:45:23	21.45	21.50	21.45	-1.50	9	8804
12:45:23	21.45	21.50	21.45	-1.50	3	8795
12:44:41	21.45	21.50	21.45	-1.50	1	8792
12:44:32	21.40	21.50	21.50	-1.45	1	8791
12:44:22	21.45	21.50	21.45	-1.50	1	8790
12:44:05	21.40	21.45	21.45	-1.50	1	8789
12:44:05	21.40	21.45	21.45	-1.50	6	8788
12:43:36	21.40	21.45	21.45	-1.50	1	8782
12:43:35	21.40	21.45	21.45	-1.50	1	8781
12:43:15	21.40	21.45	21.45	-1.50	1	8780
12:42:57	21.40	21.45	21.45	-1.50	5	8779
12:41:37	21.35	21.40	21.40	-1.55	1	8774
12:41:25	21.35	21.40	21.40	-1.55	1	8773
12:41:00	21.35	21.40	21.40	-1.55	4	8772
12:41:00	21.35	21.40	21.40	-1.55	10	8768
12:40:56	21.35	21.40	21.40	-1.55	1	8758
12:40:39	21.35	21.40	21.35	-1.60	1	8757
12:40:20	21.35	21.40	21.35	-1.60	5	8756
12:40:09	21.35	21.40	21.35	-1.60	1	8751
12:40:04	21.35	21.40	21.35	-1.60	1	8750
12:39:05	21.30	21.35	21.35	-1.60	5	8749
12:39:05	21.30	21.35	21.35	-1.60	1	8744
12:39:01	21.25	21.30	21.30	-1.65	1	8743
12:38:59	21.30	21.35	21.30	-1.65	6	8742
12:38:45	21.25	21.30	21.30	-1.65	13	8736
12:38:45	21.25	21.30	21.30	-1.65	7	8723
12:38:45	21.25	21.30	21.30	-1.65	10	8716
12:38:26	21.25	21.35	21.25	-1.70	2	8706
12:37:40	21.25	21.40	21.25	-1.70	3	8704
12:37:29	21.25	21.40	21.40	-1.55	2	8701
12:37:21	21.25	21.35	21.35	-1.60	1	8699
12:37:11	21.35	21.40	21.35	-1.60	1	8698
12:36:57	21.35	21.40	21.35	-1.60	1	8697
12:36:32	21.25	21.35	21.35	-1.60	10	8696
12:36:32	21.25	21.30	21.30	-1.65	13	8686
12:36:32	21.25	21.30	21.30	-1.65	11	8673
12:35:41	21.20	21.25	21.25	-1.70	1	8662
12:34:24	21.20	21.30	21.20	-1.75	15	8661
12:34:01	21.20	21.30	21.20	-1.75	3	8646
12:33:29	21.20	21.30	21.20	-1.75	1	8643
12:32:56	21.20	21.25	21.20	-1.75	8	8642
12:31:17	21.20	21.25	21.25	-1.70	1	8634
12:31:07	21.20	21.25	21.25	-1.70	1	8633
12:30:39	21.25	21.30	21.25	-1.70	1	8632
12:30:15	21.20	21.25	21.25	-1.70	1	8631
12:30:01	21.25	21.30	21.25	-1.70	1	8630
12:29:11	21.20	21.30	21.20	-1.75	1	8629
12:27:27	21.20	21.30	21.20	-1.75	1	8628
12:27:17	21.20	21.25	21.25	-1.70	2	8627
12:27:15	21.20	21.25	21.20	-1.75	1	8625
12:26:59	21.20	21.25	21.20	-1.75	5	8624
12:26:44	21.20	21.25	21.25	-1.70	1	8619
12:26:29	21.25	21.30	21.25	-1.70	1	8618
12:26:04	21.25	21.30	21.25	-1.70	2	8617
12:25:30	21.20	21.25	21.25	-1.70	1	8615
12:25:15	21.20	21.25	21.25	-1.70	1	8614
12:24:59	21.20	21.25	21.20	-1.75	3	8613
12:24:57	21.20	21.25	21.20	-1.75	1	8610
12:24:32	21.20	21.25	21.25	-1.70	6	8609
12:24:12	21.20	21.25	21.25	-1.70	2	8603
12:24:02	21.25	21.30	21.25	-1.70	12	8601
12:23:57	21.25	21.30	21.25	-1.70	2	8589
12:22:59	21.25	21.35	21.25	-1.70	1	8587
12:22:50	21.30	21.40	21.30	-1.65	12	8586
12:22:50	21.35	21.40	21.35	-1.60	1	8574
12:22:44	21.30	21.35	21.35	-1.60	1	8573
12:21:59	21.30	21.40	21.40	-1.55	1	8572
12:21:57	21.35	21.40	21.35	-1.60	1	8571
12:21:41	21.35	21.40	21.40	-1.55	1	8570
12:21:17	21.30	21.40	21.40	-1.55	5	8569
12:21:15	21.35	21.40	21.35	-1.60	1	8564
12:21:10	21.30	21.40	21.40	-1.55	5	8563
12:21:10	21.30	21.40	21.40	-1.55	1	8558
12:20:57	21.30	21.40	21.40	-1.55	1	8557
12:20:45	21.30	21.35	21.40	-1.55	5	8556
12:20:45	21.30	21.35	21.35	-1.60	5	8551
12:20:35	21.35	21.40	21.35	-1.60	3	8546
12:19:59	21.30	21.40	21.30	-1.65	1	8543
12:19:59	21.30	21.35	21.35	-1.60	3	8542
12:19:46	21.25	21.30	21.30	-1.65	1	8539
12:19:46	21.25	21.30	21.30	-1.65	10	8538
12:19:42	21.25	21.30	21.25	-1.70	1	8528
12:19:06	21.25	21.30	21.25	-1.70	1	8527
12:18:57	21.25	21.30	21.25	-1.70	1	8526
12:18:55	21.25	21.30	21.25	-1.70	2	8525
12:18:55	21.25	21.30	21.25	-1.70	1	8523
12:18:35	21.25	21.30	21.25	-1.70	4	8522
12:18:26	21.20	21.25	21.25	-1.70	6	8518
12:17:59	21.25	21.30	21.25	-1.70	1	8512
12:17:51	21.25	21.30	21.25	-1.70	1	8511
12:17:45	21.25	21.30	21.25	-1.70	1	8510
12:17:29	21.25	21.30	21.25	-1.70	1	8509
12:17:09	21.25	21.30	21.25	-1.70	2	8508
12:17:07	21.25	21.30	21.20	-1.75	2	8506
12:17:07	21.25	21.30	21.25	-1.70	2	8504
12:16:56	21.20	21.25	21.25	-1.70	2	8502
12:16:51	21.20	21.25	21.25	-1.70	2	8500
12:16:37	21.20	21.25	21.25	-1.70	1	8498
12:16:17	21.20	21.25	21.25	-1.70	5	8497
12:16:02	21.15	21.20	21.20	-1.75	1	8492
12:16:00	21.15	21.20	21.20	-1.75	1	8491
12:15:57	21.15	21.20	21.20	-1.75	2	8490
12:15:57	21.15	21.20	21.20	-1.75	1	8488
12:15:57	21.15	21.20	21.20	-1.75	10	8487
12:15:57	21.15	21.20	21.20	-1.75	3	8477
12:15:51	21.15	21.20	21.20	-1.75	1	8474
12:15:44	21.15	21.20	21.20	-1.75	1	8473
12:15:26	21.15	21.20	21.20	-1.75	1	8472
12:15:00	21.10	21.20	21.20	-1.75	1	8471
12:14:48	21.15	21.20	21.15	-1.80	1	8470
12:14:36	21.10	21.15	21.15	-1.80	1	8469
12:14:31	21.10	21.15	21.15	-1.80	4	8468
12:14:31	21.10	21.15	21.15	-1.80	6	8464
12:14:23	21.05	21.10	21.10	-1.85	29	8458
12:14:23	21.05	21.10	21.10	-1.85	10	8429
12:14:05	21.05	21.10	21.10	-1.85	1	8419
12:13:15	21.05	21.10	21.10	-1.85	1	8418
12:13:10	21.05	21.10	21.10	-1.85	2	8417
12:13:09	21.05	21.10	21.10	-1.85	2	8415
12:13:04	21.05	21.10	21.10	-1.85	1	8413
12:12:58	21.05	21.10	21.10	-1.85	2	8412
12:12:56	21.05	21.10	21.05	-1.90	1	8410
12:12:34	21.05	21.10	21.05	-1.90	2	8409
12:12:21	21.05	21.10	21.05	-1.90	2	8407
12:12:13	21.00	21.05	21.05	-1.90	1	8405
12:12:10	21.00	21.05	21.05	-1.90	1	8404
12:12:03	21.00	21.05	21.05	-1.90	1	8403
12:12:03	21.00	21.05	21.05	-1.90	1	8402
12:11:53	21.00	21.05	21.05	-1.90	1	8401
12:11:25	21.00	21.05	21.05	-1.90	9	8400
12:11:25	21.00	21.05	21.05	-1.90	4	8391
12:11:18	21.00	21.05	21.05	-1.90	1	8387
12:10:42	21.00	21.05	21.05	-1.90	23	8386
12:10:42	20.95	21.00	21.00	-1.95	21	8363
12:10:35	20.95	21.00	20.95	-2.00	2	8342
12:10:01	20.95	21.00	21.00	-1.95	5	8340
12:09:35	20.95	21.00	21.00	-1.95	1	8335
12:09:13	20.95	21.00	20.95	-2.00	1	8334
12:09:06	20.95	21.00	20.95	-2.00	5	8333
12:07:09	20.95	21.00	20.95	-2.00	1	8328
12:06:42	20.95	21.00	21.00	-1.95	5	8327
12:06:18	20.95	21.00	20.95	-2.00	1	8322
12:06:10	20.95	21.00	20.95	-2.00	1	8321
12:05:54	20.95	21.00	21.00	-1.95	1	8320
12:05:24	21.00	21.05	21.00	-1.95	1	8319
12:05:04	20.95	21.00	21.00	-1.95	3	8318
12:04:45	20.95	21.00	21.00	-1.95	2	8315
12:04:45	20.95	21.00	21.00	-1.95	2	8313
12:04:35	20.95	21.00	21.00	-1.95	1	8311
12:04:10	20.95	21.00	20.95	-2.00	1	8310
12:02:39	20.95	21.00	20.95	-2.00	1	8309
12:02:27	20.95	21.00	21.00	-1.95	2	8308
12:02:27	20.95	21.00	21.00	-1.95	5	8306
12:02:24	20.95	21.00	21.00	-1.95	1	8301
12:01:07	20.95	21.00	21.00	-1.95	1	8300
12:01:03	20.95	21.00	21.00	-1.95	1	8299
12:00:57	20.95	21.00	21.00	-1.95	1	8298
12:00:27	20.95	21.00	21.00	-1.95	1	8297
12:00:04	20.95	21.00	21.00	-1.95	1	8296
12:00:03	20.95	21.00	21.00	-1.95	2	8295
11:59:18	20.95	21.00	21.00	-1.95	1	8293
11:58:45	20.95	21.00	21.00	-1.95	1	8292
11:58:45	20.95	21.00	21.00	-1.95	1	8291
11:58:23	20.95	21.00	21.00	-1.95	2	8290
11:57:13	20.95	21.00	21.00	-1.95	1	8288
11:57:03	20.95	21.00	21.00	-1.95	2	8287
11:56:47	20.95	21.00	21.00	-1.95	2	8285
11:56:26	20.95	21.00	21.00	-1.95	1	8283
11:55:47	20.95	21.00	21.00	-1.95	5	8282
11:55:13	20.95	21.00	21.00	-1.95	1	8277
11:54:31	20.90	21.00	21.00	-1.95	9	8276
11:53:58	20.90	20.95	20.95	-2.00	9	8267
11:53:58	20.90	20.95	20.95	-2.00	3	8258
11:53:34	20.85	20.90	20.90	-2.05	4	8255
11:53:34	20.85	20.90	20.90	-2.05	1	8251
11:53:23	20.90	20.95	20.90	-2.05	5	8250
11:53:00	20.90	20.95	20.90	-2.05	1	8245
11:52:39	20.90	20.95	20.90	-2.05	5	8244
11:52:08	20.90	20.95	20.90	-2.05	1	8239
11:51:56	20.90	20.95	20.90	-2.05	10	8238
11:51:56	20.90	20.95	20.95	-2.00	3	8228
11:51:34	20.90	20.95	20.90	-2.05	7	8225
11:51:05	20.90	20.95	20.90	-2.05	3	8218
11:50:13	20.90	20.95	20.90	-2.05	20	8215
11:49:27	20.90	20.95	20.95	-2.00	1	8195
11:49:03	20.90	20.95	20.95	-2.00	1	8194
11:49:03	20.90	20.95	20.95	-2.00	1	8193
11:48:47	20.90	20.95	20.95	-2.00	5	8192
11:48:43	20.90	20.95	20.95	-2.00	1	8187
11:48:41	20.90	20.95	20.95	-2.00	2	8186
11:48:41	20.90	20.95	20.95	-2.00	2	8184
11:48:25	20.90	20.95	20.95	-2.00	1	8182
11:47:15	20.90	20.95	20.95	-2.00	8	8181
11:47:15	20.85	20.90	20.90	-2.05	44	8173
11:47:12	20.85	20.90	20.90	-2.05	5	8129
11:47:05	20.85	20.90	20.90	-2.05	1	8124
11:46:26	20.85	20.90	20.90	-2.05	1	8123
11:45:30	20.85	20.90	20.90	-2.05	5	8122
11:45:26	20.85	20.90	20.90	-2.05	6	8117
11:45:26	20.85	20.90	20.90	-2.05	2	8111
11:45:16	20.85	20.90	20.85	-2.10	2	8109
11:44:42	20.85	20.90	20.85	-2.10	8	8107
11:44:40	20.85	20.90	20.85	-2.10	2	8099
11:44:39	20.85	20.90	20.85	-2.10	1	8097
11:44:34	20.85	20.90	20.85	-2.10	2	8096
11:44:08	20.85	20.90	20.85	-2.10	1	8094
11:43:57	20.85	20.90	20.85	-2.10	6	8093
11:43:43	20.85	20.90	20.85	-2.10	25	8087
11:42:57	20.85	20.90	20.85	-2.10	1	8062
11:42:49	20.85	20.90	20.90	-2.05	1	8061
11:41:36	20.85	20.90	20.90	-2.05	2	8060
11:41:06	20.85	20.90	20.90	-2.05	1	8058
11:40:50	20.85	20.90	20.85	-2.10	3	8057
11:40:18	20.85	20.90	20.85	-2.10	2	8054
11:40:04	20.85	20.90	20.90	-2.05	1	8052
11:39:59	20.85	20.90	20.90	-2.05	1	8051
11:39:07	20.85	20.90	20.90	-2.05	1	8050
11:38:54	20.85	20.90	20.90	-2.05	3	8049
11:38:48	20.85	20.90	20.90	-2.05	1	8046
11:38:37	20.85	20.90	20.90	-2.05	1	8045
11:38:28	20.85	20.90	20.90	-2.05	15	8044
11:38:25	20.90	20.95	20.90	-2.05	10	8029
11:38:15	20.90	20.95	20.90	-2.05	1	8019
11:37:53	20.90	20.95	20.90	-2.05	1	8018
11:37:35	20.90	20.95	20.90	-2.05	1	8017
11:37:33	20.90	20.95	20.90	-2.05	33	8016
11:37:33	20.90	20.95	20.90	-2.05	36	7983
11:37:33	20.90	20.95	20.90	-2.05	23	7947
11:37:33	20.90	20.95	20.90	-2.05	3	7924
11:37:15	20.90	20.95	20.95	-2.00	20	7921
11:36:45	20.95	21.00	20.95	-2.00	20	7901
11:36:41	20.90	21.00	20.90	-2.05	2	7881
11:36:22	20.90	20.95	20.95	-2.00	5	7879
11:35:57	20.90	20.95	20.95	-2.00	10	7874
11:35:50	20.90	20.95	20.95	-2.00	1	7864
11:35:31	20.90	20.95	20.95	-2.00	5	7863
11:35:30	20.90	20.95	20.90	-2.05	2	7858
11:34:56	20.95	21.00	20.95	-2.00	3	7856
11:34:21	20.90	21.00	21.00	-1.95	2	7853
11:34:07	20.90	21.00	21.00	-1.95	1	7851
11:34:06	20.95	21.00	20.95	-2.00	1	7850
11:34:04	20.90	21.00	21.00	-1.95	1	7849
11:34:03	20.90	21.00	21.00	-1.95	10	7848
11:33:52	20.90	21.00	21.00	-1.95	1	7838
11:33:45	20.90	21.00	21.00	-1.95	1	7837
11:33:44	20.95	21.00	20.95	-2.00	21	7836
11:33:33	20.95	21.00	21.00	-1.95	1	7815
11:32:53	20.95	21.00	21.00	-1.95	1	7814
11:32:50	20.95	21.00	21.00	-1.95	1	7813
11:32:42	20.95	21.00	21.00	-1.95	2	7812
11:32:05	20.95	21.00	21.00	-1.95	1	7810
11:31:57	20.90	20.95	20.95	-2.00	2	7809
11:31:48	20.90	20.95	20.95	-2.00	10	7807
11:31:32	20.90	20.95	20.95	-2.00	5	7797
11:31:18	20.90	20.95	20.95	-2.00	1	7792
11:31:07	20.90	20.95	20.95	-2.00	1	7791
11:30:50	20.90	20.95	21.00	-1.95	1	7790
11:30:50	20.90	20.95	20.95	-2.00	4	7789
11:30:00	20.90	20.95	20.95	-2.00	1	7785
11:29:58	20.90	20.95	20.95	-2.00	2	7784
11:29:44	20.90	20.95	20.95	-2.00	1	7782
11:28:33	20.95	21.00	20.95	-2.00	17	7781
11:28:23	20.95	21.00	21.00	-1.95	3	7764
11:27:56	20.95	21.05	20.95	-2.00	7	7761
11:27:56	21.00	21.05	21.00	-1.95	8	7754
11:27:56	21.00	21.05	21.00	-1.95	1	7746
11:27:39	21.00	21.05	21.00	-1.95	5	7745
11:27:39	20.95	21.00	21.00	-1.95	5	7740
11:27:27	21.00	21.05	21.00	-1.95	6	7735
11:27:27	20.95	21.00	21.00	-1.95	5	7729
11:27:22	20.95	21.00	21.00	-1.95	5	7724
11:27:02	20.95	21.00	21.00	-1.95	3	7719
11:26:42	21.00	21.05	21.00	-1.95	1	7716
11:26:40	21.00	21.05	21.00	-1.95	1	7715
11:26:39	21.00	21.05	21.00	-1.95	2	7714
11:26:39	21.00	21.05	21.00	-1.95	5	7712
11:26:14	21.00	21.05	21.00	-1.95	4	7707
11:26:14	21.00	21.05	21.00	-1.95	1	7703
11:25:55	21.00	21.05	21.00	-1.95	1	7702
11:25:46	20.95	21.05	21.05	-1.90	1	7701
11:25:42	20.95	21.05	21.05	-1.90	1	7700
11:25:31	21.00	21.05	21.00	-1.95	3	7699
11:25:20	21.00	21.05	21.00	-1.95	15	7696
11:25:20	20.95	21.00	21.00	-1.95	5	7681
11:25:07	20.95	21.00	21.00	-1.95	5	7676
11:25:06	21.00	21.05	21.00	-1.95	1	7671
11:25:06	20.95	21.00	21.00	-1.95	4	7670
11:24:59	20.95	21.00	21.00	-1.95	1	7666
11:24:55	20.95	21.00	21.00	-1.95	1	7665
11:24:54	20.95	21.00	21.00	-1.95	1	7664
11:24:45	20.95	21.00	21.00	-1.95	5	7663
11:24:44	20.95	21.00	21.00	-1.95	5	7658
11:24:42	20.95	21.00	21.00	-1.95	1	7653
11:24:41	20.95	21.00	21.00	-1.95	1	7652
11:24:28	20.95	21.00	21.00	-1.95	20	7651
11:24:25	20.95	21.00	21.00	-1.95	1	7631
11:24:07	20.95	21.00	21.00	-1.95	1	7630
11:23:54	20.95	21.00	21.00	-1.95	1	7629
11:23:39	20.95	21.00	21.00	-1.95	1	7628
11:23:36	20.95	21.00	21.00	-1.95	2	7627
11:23:17	20.95	21.00	21.00	-1.95	1	7625
11:23:15	20.95	21.00	21.00	-1.95	1	7624
11:23:12	20.95	21.00	21.00	-1.95	2	7623
11:23:06	20.95	21.00	21.00	-1.95	2	7621
11:22:52	20.95	21.00	21.00	-1.95	1	7619
11:22:49	20.95	21.00	21.00	-1.95	1	7618
11:22:33	20.95	21.00	21.00	-1.95	1	7617
11:22:08	20.95	21.00	20.95	-2.00	4	7616
11:21:10	20.95	21.00	20.95	-2.00	2	7612
11:20:56	20.95	21.00	20.95	-2.00	1	7610
11:20:56	20.90	20.95	20.95	-2.00	2	7609
11:20:40	20.90	20.95	20.95	-2.00	8	7607
11:20:39	20.90	20.95	20.95	-2.00	1	7599
11:20:13	20.90	20.95	20.95	-2.00	10	7598
11:19:10	20.90	20.95	20.95	-2.00	2	7588
11:18:32	20.90	20.95	20.95	-2.00	2	7586
11:18:26	20.90	20.95	20.95	-2.00	1	7584
11:18:19	20.95	21.00	20.95	-2.00	1	7583
11:18:16	20.90	20.95	20.95	-2.00	1	7582
11:17:50	20.90	20.95	20.95	-2.00	1	7581
11:17:47	20.90	20.95	20.95	-2.00	2	7580
11:17:41	20.90	20.95	20.95	-2.00	1	7578
11:17:41	20.90	20.95	20.95	-2.00	1	7577
11:17:21	20.90	20.95	20.95	-2.00	5	7576
11:17:13	20.90	20.95	20.95	-2.00	2	7571
11:16:30	20.90	20.95	20.90	-2.05	6	7569
11:16:11	20.95	21.00	20.90	-2.05	14	7563
11:16:11	20.95	21.00	20.95	-2.00	1	7549
11:16:06	20.90	20.95	20.95	-2.00	1	7548
11:16:03	20.95	21.00	20.95	-2.00	1	7547
11:16:03	20.90	20.95	20.95	-2.00	4	7546
11:15:54	20.90	20.95	20.95	-2.00	1	7542
11:15:46	20.95	21.00	20.95	-2.00	10	7541
11:15:46	20.95	21.00	21.00	-1.95	1	7531
11:15:14	20.95	21.00	20.95	-2.00	1	7530
11:14:23	20.95	21.00	20.95	-2.00	1	7529
11:14:07	20.90	20.95	20.95	-2.00	1	7528
11:14:00	20.95	21.00	20.95	-2.00	7	7527
11:13:35	20.90	20.95	20.95	-2.00	1	7520
11:13:31	20.95	21.00	20.95	-2.00	1	7519
11:13:27	20.90	20.95	20.95	-2.00	2	7518
11:13:24	20.90	20.95	20.95	-2.00	2	7516
11:13:23	20.90	20.95	20.95	-2.00	5	7514
11:13:20	20.90	20.95	20.95	-2.00	1	7509
11:11:47	20.85	20.90	20.90	-2.05	46	7508
11:11:47	20.85	20.90	20.90	-2.05	1	7462
11:11:46	20.85	20.90	20.90	-2.05	1	7461
11:11:40	20.85	20.90	20.90	-2.05	1	7460
11:11:34	20.85	20.90	20.90	-2.05	2	7459
11:11:26	20.85	20.90	20.90	-2.05	2	7457
11:11:17	20.85	20.90	20.90	-2.05	1	7455
11:11:11	20.85	20.90	20.90	-2.05	2	7454
11:10:57	20.85	20.90	20.90	-2.05	4	7452
11:10:51	20.85	20.90	20.90	-2.05	1	7448
11:10:47	20.85	20.90	20.90	-2.05	1	7447
11:10:27	20.80	20.90	20.90	-2.05	2	7446
11:09:50	20.80	20.90	20.80	-2.15	1	7444
11:09:28	20.80	20.90	20.80	-2.15	1	7443
11:09:22	20.80	20.85	20.85	-2.10	1	7442
11:09:22	20.80	20.85	20.85	-2.10	1	7441
11:09:20	20.85	20.90	20.85	-2.10	1	7440
11:09:19	20.85	20.90	20.85	-2.10	1	7439
11:09:19	20.85	20.90	20.85	-2.10	2	7438
11:09:12	20.85	20.90	20.85	-2.10	2	7436
11:09:05	20.85	20.90	20.90	-2.05	1	7434
11:08:58	20.85	20.90	20.90	-2.05	5	7433
11:08:52	20.85	20.90	20.90	-2.05	1	7428
11:08:49	20.85	20.90	20.90	-2.05	1	7427
11:08:46	20.85	20.90	20.90	-2.05	1	7426
11:08:37	20.85	20.90	20.90	-2.05	1	7425
11:08:31	20.85	20.90	20.90	-2.05	5	7424
11:08:24	20.85	20.90	20.90	-2.05	1	7419
11:08:22	20.85	20.90	20.90	-2.05	1	7418
11:08:13	20.85	20.90	20.90	-2.05	1	7417
11:08:07	20.85	20.90	20.90	-2.05	1	7416
11:07:58	20.75	20.85	20.85	-2.10	2	7415
11:07:54	20.75	20.80	20.80	-2.15	118	7413
11:07:38	20.75	20.80	20.80	-2.15	1	7295
11:07:21	20.75	20.80	20.80	-2.15	2	7294
11:07:12	20.75	20.80	20.80	-2.15	1	7292
11:06:55	20.75	20.80	20.80	-2.15	2	7291
11:06:50	20.75	20.80	20.80	-2.15	1	7289
11:06:41	20.75	20.80	20.80	-2.15	2	7288
11:06:40	20.75	20.80	20.75	-2.20	3	7286
11:06:40	20.75	20.80	20.75	-2.20	10	7283
11:06:13	20.75	20.80	20.75	-2.20	4	7273
11:05:51	20.75	20.80	20.75	-2.20	2	7269
11:05:43	20.75	20.80	20.80	-2.15	3	7267
11:05:40	20.75	20.80	20.75	-2.20	1	7264
11:05:20	20.75	20.80	20.75	-2.20	2	7263
11:05:16	20.75	20.80	20.75	-2.20	2	7261
11:05:12	20.75	20.80	20.75	-2.20	2	7259
11:05:03	20.75	20.80	20.80	-2.15	1	7257
11:05:03	20.75	20.80	20.75	-2.20	2	7256
11:04:51	20.75	20.80	20.80	-2.15	1	7254
11:04:49	20.75	20.80	20.80	-2.15	2	7253
11:04:39	20.75	20.80	20.80	-2.15	1	7251
11:04:08	20.75	20.80	20.80	-2.15	1	7250
11:04:05	20.75	20.80	20.80	-2.15	2	7249
11:03:51	20.75	20.80	20.80	-2.15	2	7247
11:03:49	20.75	20.80	20.75	-2.20	1	7245
11:03:11	20.75	20.80	20.80	-2.15	1	7244
11:03:06	20.75	20.80	20.75	-2.20	2	7243
11:02:44	20.75	20.80	20.75	-2.20	2	7241
11:02:44	20.75	20.80	20.75	-2.20	4	7239
11:02:15	20.75	20.80	20.75	-2.20	3	7235
11:02:05	20.75	20.80	20.75	-2.20	3	7232
11:02:05	20.75	20.80	20.75	-2.20	3	7229
11:02:00	20.75	20.80	20.75	-2.20	15	7226
11:01:39	20.75	20.80	20.75	-2.20	1	7211
11:01:34	20.75	20.80	20.75	-2.20	15	7210
11:01:32	20.75	20.80	20.75	-2.20	1	7195
11:01:31	20.75	20.80	20.75	-2.20	3	7194
11:01:17	20.75	20.80	20.75	-2.20	16	7191
11:01:17	20.75	20.80	20.75	-2.20	27	7175
11:01:17	20.75	20.80	20.75	-2.20	40	7148
11:00:56	20.75	20.80	20.80	-2.15	1	7108
11:00:52	20.75	20.80	20.80	-2.15	4	7107
11:00:46	20.75	20.80	20.80	-2.15	4	7103
11:00:41	20.75	20.80	20.80	-2.15	1	7099
11:00:29	20.75	20.80	20.75	-2.20	70	7098
11:00:22	20.75	20.80	20.75	-2.20	16	7028
11:00:11	20.75	20.80	20.75	-2.20	5	7012
10:59:39	20.75	20.80	20.80	-2.15	1	7007
10:59:28	20.80	20.85	20.80	-2.15	2	7006
10:59:27	20.80	20.85	20.80	-2.15	4	7004
10:59:04	20.80	20.85	20.80	-2.15	30	7000
10:58:52	20.80	20.85	20.80	-2.15	9	6970
10:58:49	20.80	20.85	20.80	-2.15	2	6961
10:58:39	20.80	20.85	20.80	-2.15	2	6959
10:58:31	20.80	20.85	20.85	-2.10	2	6957
10:58:21	20.80	20.85	20.85	-2.10	4	6955
10:58:10	20.80	20.85	20.85	-2.10	3	6951
10:58:02	20.80	20.85	20.80	-2.15	5	6948
10:57:56	20.80	20.85	20.80	-2.15	10	6943
10:57:37	20.80	20.85	20.85	-2.10	2	6933
10:57:21	20.85	20.90	20.85	-2.10	2	6931
10:57:19	20.85	20.90	20.90	-2.05	3	6929
10:57:09	20.80	20.90	20.80	-2.15	4	6926
10:57:04	20.85	20.90	20.85	-2.10	2	6922
10:56:56	20.80	20.90	20.80	-2.15	1	6920
10:56:50	20.80	20.85	20.85	-2.10	1	6919
10:56:36	20.80	20.90	20.90	-2.05	5	6918
10:56:25	20.80	20.85	20.85	-2.10	150	6913
10:56:22	20.80	20.85	20.80	-2.15	1	6763
10:56:21	20.80	20.85	20.80	-2.15	2	6762
10:56:20	20.80	20.85	20.80	-2.15	3	6760
10:56:18	20.80	20.85	20.85	-2.10	3	6757
10:56:13	20.75	20.80	20.80	-2.15	14	6754
10:56:12	20.80	20.85	20.75	-2.20	37	6740
10:56:12	20.80	20.85	20.80	-2.15	41	6703
10:56:05	20.80	20.85	20.80	-2.15	1	6662
10:56:05	20.75	20.80	20.80	-2.15	13	6661
10:56:05	20.75	20.80	20.75	-2.20	30	6648
10:56:02	20.80	20.85	20.80	-2.15	34	6618
10:56:02	20.80	20.85	20.80	-2.15	18	6584
10:56:02	20.80	20.85	20.80	-2.15	20	6566
10:55:30	20.80	20.85	20.80	-2.15	3	6546
10:55:18	20.80	20.85	20.80	-2.15	1	6543
10:55:18	20.80	20.85	20.80	-2.15	10	6542
10:55:16	20.80	20.85	20.80	-2.15	1	6532
10:55:10	20.80	20.85	20.80	-2.15	1	6531
10:55:00	20.80	20.85	20.80	-2.15	2	6530
10:54:24	20.80	20.85	20.85	-2.10	2	6528
10:54:21	20.80	20.85	20.80	-2.15	54	6526
10:54:21	20.80	20.85	20.80	-2.15	2	6472
10:54:00	20.80	20.85	20.80	-2.15	2	6470
10:53:49	20.80	20.85	20.80	-2.15	3	6468
10:53:46	20.80	20.85	20.80	-2.15	2	6465
10:53:42	20.80	20.85	20.80	-2.15	5	6463
10:53:42	20.80	20.85	20.85	-2.10	1	6458
10:53:30	20.80	20.85	20.80	-2.15	5	6457
10:53:07	20.80	20.85	20.80	-2.15	8	6452
10:53:06	20.80	20.85	20.85	-2.10	1	6444
10:52:34	20.80	20.85	20.80	-2.15	2	6443
10:51:47	20.80	20.85	20.80	-2.15	9	6441
10:50:36	20.80	20.85	20.85	-2.10	1	6432
10:50:29	20.80	20.85	20.85	-2.10	1	6431
10:50:16	20.80	20.85	20.85	-2.10	1	6430
10:50:14	20.80	20.85	20.85	-2.10	1	6429
10:49:55	20.80	20.85	20.85	-2.10	10	6428
10:49:52	20.80	20.85	20.80	-2.15	4	6418
10:49:50	20.80	20.85	20.80	-2.15	2	6414
10:49:46	20.80	20.85	20.80	-2.15	6	6412
10:49:46	20.80	20.85	20.80	-2.15	20	6406
10:49:46	20.80	20.85	20.80	-2.15	7	6386
10:49:36	20.80	20.85	20.80	-2.15	2	6379
10:49:35	20.80	20.85	20.80	-2.15	4	6377
10:49:21	20.80	20.85	20.80	-2.15	6	6373
10:49:20	20.75	20.80	20.80	-2.15	13	6367
10:49:20	20.75	20.80	20.80	-2.15	1	6354
10:49:10	20.80	20.85	20.80	-2.15	5	6353
10:49:10	20.80	20.85	20.80	-2.15	1	6348
10:49:10	20.75	20.80	20.80	-2.15	4	6347
10:49:08	20.75	20.80	20.80	-2.15	1	6343
10:49:05	20.75	20.80	20.80	-2.15	1	6342
10:49:04	20.75	20.80	20.80	-2.15	1	6341
10:48:58	20.75	20.80	20.80	-2.15	1	6340
10:48:56	20.75	20.80	20.80	-2.15	50	6339
10:48:48	20.75	20.80	20.80	-2.15	1	6289
10:48:44	20.75	20.80	20.75	-2.20	2	6288
10:48:40	20.75	20.80	20.75	-2.20	2	6286
10:48:36	20.75	20.80	20.80	-2.15	1	6284
10:48:24	20.75	20.80	20.80	-2.15	1	6283
10:48:00	20.75	20.80	20.80	-2.15	1	6282
10:47:52	20.75	20.80	20.75	-2.20	1	6281
10:47:47	20.75	20.80	20.80	-2.15	2	6280
10:47:26	20.75	20.80	20.80	-2.15	1	6278
10:47:09	20.75	20.80	20.75	-2.20	1	6277
10:47:02	20.75	20.80	20.75	-2.20	7	6276
10:46:48	20.75	20.80	20.80	-2.15	1	6269
10:46:44	20.75	20.80	20.80	-2.15	1	6268
10:46:37	20.75	20.80	20.75	-2.20	3	6267
10:46:06	20.75	20.80	20.75	-2.20	1	6264
10:45:56	20.75	20.80	20.75	-2.20	2	6263
10:45:53	20.75	20.80	20.75	-2.20	2	6261
10:45:52	20.75	20.80	20.75	-2.20	3	6259
10:45:40	20.75	20.80	20.75	-2.20	2	6256
10:45:31	20.75	20.80	20.75	-2.20	1	6254
10:45:06	20.75	20.80	20.75	-2.20	20	6253
10:45:02	20.75	20.80	20.80	-2.15	5	6233
10:44:58	20.75	20.80	20.75	-2.20	1	6228
10:44:54	20.75	20.80	20.80	-2.15	1	6227
10:44:13	20.80	20.85	20.80	-2.15	3	6226
10:43:58	20.75	20.85	20.75	-2.20	1	6223
10:43:54	20.75	20.85	20.75	-2.20	5	6222
10:43:54	20.80	20.85	20.80	-2.15	2	6217
10:43:51	20.80	20.85	20.80	-2.15	4	6215
10:43:36	20.75	20.85	20.75	-2.20	10	6211
10:43:35	20.75	20.85	20.85	-2.10	1	6201
10:43:30	20.80	20.85	20.80	-2.15	45	6200
10:43:22	20.80	20.85	20.85	-2.10	1	6155
10:43:20	20.80	20.85	20.85	-2.10	5	6154
10:43:17	20.80	20.85	20.85	-2.10	2	6149
10:43:11	20.80	20.85	20.85	-2.10	1	6147
10:43:07	20.80	20.85	20.85	-2.10	1	6146
10:43:03	20.80	20.85	20.85	-2.10	1	6145
10:42:59	20.80	20.85	20.80	-2.15	2	6144
10:42:49	20.75	20.80	20.80	-2.15	9	6142
10:42:46	20.75	20.80	20.80	-2.15	1	6133
10:42:44	20.80	20.85	20.75	-2.20	6	6132
10:42:44	20.80	20.85	20.80	-2.15	1	6126
10:42:39	20.80	20.85	20.80	-2.15	1	6125
10:42:30	20.80	20.85	20.80	-2.15	3	6124
10:42:30	20.75	20.85	20.75	-2.20	2	6121
10:42:29	20.75	20.80	20.80	-2.15	4	6119
10:42:29	20.75	20.80	20.80	-2.15	110	6115
10:42:23	20.75	20.80	20.75	-2.20	15	6005
10:42:19	20.75	20.80	20.75	-2.20	25	5990
10:42:17	20.75	20.80	20.75	-2.20	2	5965
10:42:12	20.75	20.80	20.75	-2.20	2	5963
10:42:01	20.75	20.80	20.75	-2.20	5	5961
10:42:01	20.75	20.80	20.80	-2.15	1	5956
10:41:54	20.75	20.80	20.80	-2.15	1	5955
10:41:46	20.75	20.80	20.80	-2.15	5	5954
10:41:42	20.75	20.80	20.80	-2.15	3	5949
10:41:20	20.75	20.80	20.80	-2.15	9	5946
10:41:10	20.75	20.80	20.75	-2.20	13	5937
10:40:59	20.75	20.80	20.75	-2.20	1	5924
10:40:50	20.75	20.80	20.75	-2.20	5	5923
10:40:28	20.75	20.80	20.75	-2.20	1	5918
10:40:19	20.75	20.80	20.75	-2.20	20	5917
10:40:12	20.75	20.80	20.75	-2.20	3	5897
10:40:02	20.75	20.80	20.75	-2.20	2	5894
10:40:01	20.75	20.80	20.80	-2.15	1	5892
10:39:55	20.75	20.80	20.75	-2.20	5	5891
10:39:47	20.75	20.80	20.75	-2.20	15	5886
10:39:46	20.75	20.80	20.75	-2.20	5	5871
10:39:45	20.75	20.80	20.80	-2.15	1	5866
10:39:43	20.75	20.80	20.75	-2.20	4	5865
10:39:39	20.75	20.80	20.80	-2.15	2	5861
10:39:29	20.75	20.80	20.80	-2.15	1	5859
10:39:24	20.75	20.80	20.80	-2.15	5	5858
10:39:23	20.80	20.90	20.80	-2.15	12	5853
10:39:22	20.80	20.90	20.80	-2.15	60	5841
10:39:21	20.80	20.90	20.80	-2.15	1	5781
10:39:16	20.80	20.90	20.80	-2.15	10	5780
10:38:54	20.80	20.90	20.80	-2.15	1	5770
10:38:52	20.80	20.90	20.90	-2.05	10	5769
10:38:48	20.80	20.90	20.90	-2.05	1	5759
10:38:24	20.80	20.90	20.80	-2.15	7	5758
10:38:17	20.80	20.85	20.85	-2.10	1	5751
10:38:17	20.80	20.85	20.85	-2.10	5	5750
10:38:17	20.80	20.85	20.85	-2.10	26	5745
10:38:17	20.75	20.80	20.80	-2.15	23	5719
10:38:16	20.75	20.80	20.80	-2.15	1	5696
10:38:15	20.75	20.80	20.80	-2.15	1	5695
10:38:10	20.75	20.80	20.80	-2.15	5	5694
10:38:02	20.75	20.80	20.80	-2.15	2	5689
10:37:43	20.75	20.80	20.80	-2.15	1	5687
10:37:42	20.75	20.80	20.75	-2.20	3	5686
10:37:34	20.75	20.80	20.80	-2.15	2	5683
10:37:25	20.75	20.80	20.80	-2.15	5	5681
10:37:22	20.75	20.80	20.80	-2.15	1	5676
10:37:17	20.75	20.80	20.80	-2.15	2	5675
10:37:08	20.75	20.80	20.75	-2.20	6	5673
10:37:08	20.75	20.80	20.75	-2.20	5	5667
10:36:49	20.75	20.80	20.80	-2.15	5	5662
10:36:36	20.75	20.80	20.80	-2.15	6	5657
10:36:36	20.75	20.80	20.80	-2.15	1	5651
10:36:32	20.75	20.80	20.80	-2.15	1	5650
10:36:30	20.75	20.80	20.75	-2.20	1	5649
10:36:30	20.75	20.80	20.75	-2.20	10	5648
10:36:29	20.75	20.80	20.80	-2.15	6	5638
10:36:29	20.75	20.80	20.80	-2.15	20	5632
10:36:29	20.75	20.80	20.80	-2.15	1	5612
10:36:27	20.75	20.80	20.75	-2.20	1	5611
10:36:19	20.75	20.80	20.80	-2.15	1	5610
10:36:13	20.80	20.85	20.80	-2.15	126	5609
10:36:13	20.80	20.85	20.80	-2.15	15	5483
10:36:11	20.80	20.85	20.80	-2.15	2	5468
10:36:07	20.80	20.85	20.80	-2.15	1	5466
10:36:01	20.80	20.85	20.80	-2.15	1	5465
10:35:59	20.80	20.85	20.80	-2.15	11	5464
10:35:56	20.80	20.85	20.80	-2.15	1	5453
10:35:53	20.80	20.85	20.80	-2.15	2	5452
10:35:50	20.80	20.85	20.80	-2.15	2	5450
10:35:44	20.80	20.85	20.80	-2.15	8	5448
10:35:42	20.80	20.85	20.85	-2.10	2	5440
10:35:25	20.80	20.85	20.80	-2.15	2	5438
10:35:20	20.80	20.85	20.80	-2.15	2	5436
10:35:18	20.80	20.85	20.80	-2.15	4	5434
10:35:15	20.80	20.85	20.80	-2.15	8	5430
10:35:07	20.80	20.85	20.80	-2.15	6	5422
10:35:01	20.80	20.85	20.85	-2.10	1	5416
10:34:56	20.80	20.85	20.80	-2.15	4	5415
10:34:54	20.80	20.85	20.80	-2.15	6	5411
10:34:54	20.80	20.85	20.85	-2.10	1	5405
10:34:50	20.80	20.85	20.80	-2.15	2	5404
10:34:50	20.80	20.85	20.80	-2.15	143	5402
10:34:50	20.80	20.85	20.80	-2.15	30	5259
10:34:45	20.80	20.85	20.80	-2.15	6	5229
10:34:45	20.80	20.85	20.80	-2.15	1	5223
10:34:37	20.80	20.85	20.80	-2.15	10	5222
10:34:21	20.80	20.85	20.80	-2.15	3	5212
10:34:06	20.80	20.85	20.80	-2.15	5	5209
10:33:56	20.80	20.85	20.80	-2.15	12	5204
10:33:55	20.80	20.85	20.80	-2.15	1	5192
10:33:50	20.80	20.85	20.80	-2.15	5	5191
10:33:48	20.80	20.85	20.80	-2.15	1	5186
10:33:36	20.80	20.85	20.85	-2.10	1	5185
10:33:33	20.80	20.85	20.85	-2.10	10	5184
10:33:32	20.80	20.85	20.85	-2.10	1	5174
10:33:27	20.80	20.85	20.85	-2.10	1	5173
10:33:20	20.85	20.90	20.85	-2.10	54	5172
10:33:20	20.85	20.90	20.85	-2.10	23	5118
10:33:13	20.85	20.90	20.85	-2.10	5	5095
10:33:12	20.85	20.90	20.85	-2.10	2	5090
10:33:11	20.85	20.90	20.85	-2.10	5	5088
10:33:09	20.85	20.90	20.85	-2.10	1	5083
10:32:55	20.85	20.90	20.85	-2.10	1	5082
10:32:54	20.85	20.90	20.90	-2.05	2	5081
10:32:50	20.85	20.90	20.85	-2.10	1	5079
10:32:45	20.85	20.90	20.85	-2.10	19	5078
10:32:31	20.85	20.90	20.85	-2.10	2	5059
10:32:30	20.85	20.90	20.90	-2.05	2	5057
10:32:22	20.90	20.95	20.90	-2.05	1	5055
10:32:20	20.90	20.95	20.90	-2.05	8	5054
10:32:20	20.90	20.95	20.90	-2.05	10	5046
10:32:15	20.90	20.95	20.90	-2.05	5	5036
10:32:13	20.90	20.95	20.95	-2.00	1	5031
10:32:05	20.90	20.95	20.90	-2.05	12	5030
10:32:04	20.90	20.95	20.95	-2.00	2	5018
10:32:01	20.90	20.95	20.90	-2.05	15	5016
10:32:00	20.90	20.95	20.95	-2.00	5	5001
10:31:53	20.90	20.95	20.95	-2.00	6	4996
10:31:49	20.90	20.95	20.90	-2.05	3	4990
10:31:48	20.90	20.95	20.90	-2.05	5	4987
10:31:46	20.90	20.95	20.90	-2.05	1	4982
10:31:44	20.90	20.95	20.90	-2.05	12	4981
10:31:43	20.90	20.95	20.95	-2.00	5	4969
10:31:30	20.90	20.95	20.95	-2.00	2	4964
10:31:11	20.95	21.00	20.95	-2.00	6	4962
10:31:11	20.95	21.00	20.95	-2.00	10	4956
10:31:07	20.95	21.00	21.00	-1.95	3	4946
10:31:07	20.95	21.00	21.00	-1.95	2	4943
10:31:07	20.95	21.00	20.95	-2.00	2	4941
10:31:07	20.95	21.00	20.95	-2.00	8	4939
10:31:04	20.95	21.00	21.00	-1.95	1	4931
10:31:02	21.00	21.05	21.00	-1.95	1	4930
10:30:55	21.00	21.05	21.00	-1.95	30	4929
10:30:55	21.00	21.05	21.00	-1.95	4	4899
10:30:42	21.00	21.05	21.05	-1.90	2	4895
10:30:39	21.00	21.05	21.05	-1.90	5	4893
10:30:37	21.00	21.05	21.00	-1.95	2	4888
10:30:30	21.00	21.05	21.05	-1.90	1	4886
10:30:04	20.95	21.00	21.05	-1.90	5	4885
10:30:04	20.95	21.00	21.00	-1.95	5	4880
10:29:42	21.00	21.05	21.00	-1.95	5	4875
10:29:38	20.95	21.05	20.95	-2.00	2	4870
10:29:36	21.00	21.05	21.00	-1.95	1	4868
10:29:35	20.95	21.00	21.00	-1.95	10	4867
10:29:34	20.95	21.00	21.00	-1.95	1	4857
10:29:31	20.95	21.00	21.00	-1.95	8	4856
10:29:27	20.95	21.00	21.00	-1.95	1	4848
10:29:24	20.95	21.00	21.00	-1.95	1	4847
10:29:22	20.95	21.00	21.00	-1.95	2	4846
10:29:21	20.95	21.00	21.00	-1.95	2	4844
10:29:12	20.95	21.00	21.00	-1.95	5	4842
10:29:06	20.95	21.00	21.00	-1.95	5	4837
10:28:45	20.95	21.00	20.95	-2.00	1	4832
10:28:40	20.95	21.00	21.00	-1.95	1	4831
10:28:39	20.95	21.00	21.00	-1.95	1	4830
10:28:26	20.95	21.00	21.00	-1.95	5	4829
10:28:25	20.95	21.00	21.00	-1.95	1	4824
10:28:21	20.95	21.00	20.95	-2.00	20	4823
10:28:17	20.95	21.00	21.00	-1.95	1	4803
10:28:04	20.95	21.00	21.00	-1.95	4	4802
10:27:56	20.95	21.00	21.00	-1.95	5	4798
10:27:49	20.95	21.00	21.00	-1.95	2	4793
10:27:46	20.95	21.00	21.00	-1.95	1	4791
10:27:41	20.95	21.00	20.95	-2.00	5	4790
10:27:34	20.95	21.00	20.95	-2.00	2	4785
10:27:21	20.95	21.05	20.95	-2.00	5	4783
10:27:18	20.90	20.95	20.95	-2.00	8	4778
10:27:17	20.90	21.00	21.00	-1.95	3	4770
10:27:17	20.90	21.00	21.00	-1.95	33	4767
10:27:17	20.90	21.00	21.00	-1.95	10	4734
10:27:12	20.90	20.95	20.95	-2.00	10	4724
10:27:02	20.85	20.95	20.95	-2.00	7	4714
10:26:57	20.85	20.90	20.90	-2.05	1	4707
10:26:57	20.90	20.95	20.90	-2.05	4	4706
10:26:45	20.90	20.95	20.95	-2.00	1	4702
10:26:42	20.90	20.95	20.90	-2.05	1	4701
10:26:32	20.90	20.95	20.90	-2.05	4	4700
10:26:28	20.90	20.95	20.90	-2.05	1	4696
10:26:26	20.90	20.95	20.90	-2.05	1	4695
10:26:05	20.90	20.95	20.90	-2.05	10	4694
10:25:57	20.90	20.95	20.90	-2.05	3	4684
10:25:57	20.90	20.95	20.90	-2.05	1	4681
10:25:52	20.90	20.95	20.90	-2.05	2	4680
10:25:40	20.85	20.95	20.85	-2.10	2	4678
10:25:33	20.85	20.95	20.85	-2.10	4	4676
10:25:17	20.80	20.95	20.95	-2.00	3	4672
10:25:10	20.80	20.90	20.90	-2.05	21	4669
10:25:10	20.80	20.90	20.90	-2.05	1	4648
10:25:09	20.80	20.85	20.85	-2.10	4	4647
10:24:57	20.80	20.85	20.80	-2.15	6	4643
10:24:34	20.85	20.90	20.85	-2.10	4	4637
10:24:32	20.85	20.90	20.85	-2.10	4	4633
10:24:24	20.85	20.90	20.85	-2.10	10	4629
10:24:04	20.80	20.85	20.85	-2.10	3	4619
10:24:04	20.80	20.85	20.85	-2.10	5	4616
10:23:58	20.80	20.85	20.85	-2.10	2	4611
10:23:55	20.80	20.85	20.85	-2.10	1	4609
10:23:55	20.80	20.85	20.85	-2.10	2	4608
10:23:49	20.80	20.85	20.85	-2.10	5	4606
10:23:07	20.85	20.90	20.85	-2.10	10	4601
10:23:02	20.85	20.90	20.85	-2.10	1	4591
10:23:01	20.85	20.90	20.85	-2.10	4	4590
10:23:00	20.85	20.90	20.85	-2.10	5	4586
10:23:00	20.80	20.85	20.85	-2.10	30	4581
10:23:00	20.85	20.90	20.85	-2.10	10	4551
10:22:49	20.80	20.85	20.85	-2.10	42	4541
10:22:41	20.80	20.85	20.80	-2.15	2	4499
10:22:40	20.80	20.85	20.80	-2.15	4	4497
10:22:35	20.80	20.85	20.80	-2.15	5	4493
10:22:21	20.80	20.85	20.80	-2.15	20	4488
10:22:05	20.80	20.85	20.80	-2.15	2	4468
10:21:55	20.80	20.85	20.85	-2.10	1	4466
10:21:51	20.80	20.85	20.80	-2.15	3	4465
10:21:50	20.80	20.85	20.80	-2.15	2	4462
10:21:49	20.80	20.85	20.80	-2.15	2	4460
10:21:48	20.80	20.85	20.80	-2.15	2	4458
10:21:45	20.80	20.85	20.80	-2.15	1	4456
10:21:43	20.80	20.85	20.80	-2.15	3	4455
10:21:42	20.80	20.85	20.80	-2.15	2	4452
10:21:42	20.80	20.85	20.80	-2.15	3	4450
10:21:40	20.80	20.85	20.80	-2.15	9	4447
10:21:36	20.80	20.85	20.80	-2.15	16	4438
10:21:33	20.80	20.85	20.80	-2.15	3	4422
10:21:23	20.80	20.85	20.85	-2.10	5	4419
10:21:22	20.80	20.85	20.80	-2.15	8	4414
10:21:20	20.80	20.85	20.85	-2.10	5	4406
10:21:19	20.80	20.85	20.80	-2.15	3	4401
10:21:16	20.80	20.85	20.80	-2.15	1	4398
10:21:13	20.80	20.85	20.80	-2.15	2	4397
10:21:08	20.80	20.85	20.80	-2.15	3	4395
10:21:07	20.80	20.85	20.80	-2.15	3	4392
10:21:06	20.80	20.85	20.80	-2.15	3	4389
10:21:05	20.80	20.85	20.80	-2.15	4	4386
10:21:05	20.80	20.85	20.80	-2.15	1	4382
10:21:05	20.80	20.85	20.80	-2.15	3	4381
10:21:05	20.80	20.85	20.80	-2.15	3	4378
10:21:03	20.80	20.85	20.80	-2.15	1	4375
10:21:01	20.80	20.85	20.80	-2.15	3	4374
10:21:00	20.80	20.85	20.80	-2.15	2	4371
10:20:54	20.75	20.80	20.80	-2.15	2	4369
10:20:54	20.75	20.80	20.80	-2.15	5	4367
10:20:52	20.75	20.80	20.80	-2.15	3	4362
10:20:48	20.75	20.80	20.80	-2.15	1	4359
10:20:47	20.75	20.80	20.80	-2.15	1	4358
10:20:39	20.80	20.85	20.80	-2.15	1	4357
10:20:38	20.80	20.85	20.80	-2.15	1	4356
10:20:37	20.80	20.85	20.80	-2.15	2	4355
10:20:37	20.80	20.85	20.80	-2.15	1	4353
10:20:37	20.80	20.85	20.80	-2.15	1	4352
10:20:37	20.75	20.80	20.80	-2.15	9	4351
10:20:36	20.75	20.80	20.80	-2.15	5	4342
10:20:36	20.75	20.80	20.80	-2.15	2	4337
10:20:32	20.75	20.80	20.75	-2.20	3	4335
10:20:28	20.80	20.85	20.80	-2.15	1	4332
10:20:28	20.80	20.85	20.80	-2.15	1	4331
10:20:28	20.75	20.80	20.80	-2.15	3	4330
10:20:25	20.75	20.80	20.80	-2.15	5	4327
10:20:25	20.75	20.80	20.80	-2.15	3	4322
10:20:23	20.80	20.85	20.80	-2.15	1	4319
10:20:22	20.80	20.85	20.80	-2.15	1	4318
10:20:22	20.80	20.85	20.80	-2.15	1	4317
10:20:22	20.80	20.85	20.80	-2.15	1	4316
10:20:15	20.80	20.85	20.80	-2.15	3	4315
10:20:14	20.80	20.85	20.80	-2.15	3	4312
10:20:13	20.80	20.85	20.80	-2.15	1	4309
10:20:13	20.80	20.85	20.80	-2.15	1	4308
10:20:12	20.80	20.85	20.80	-2.15	1	4307
10:20:12	20.80	20.85	20.80	-2.15	1	4306
10:20:11	20.80	20.85	20.80	-2.15	8	4305
10:20:06	20.80	20.85	20.80	-2.15	17	4297
10:20:04	20.80	20.85	20.80	-2.15	3	4280
10:20:04	20.80	20.85	20.80	-2.15	4	4277
10:20:03	20.80	20.85	20.80	-2.15	3	4273
10:20:03	20.80	20.85	20.85	-2.10	1	4270
10:20:00	20.80	20.85	20.80	-2.15	5	4269
10:19:50	20.80	20.85	20.80	-2.15	10	4264
10:19:49	20.80	20.85	20.80	-2.15	4	4254
10:19:43	20.80	20.85	20.80	-2.15	10	4250
10:19:40	20.85	20.90	20.80	-2.15	12	4240
10:19:40	20.85	20.90	20.85	-2.10	4	4228
10:19:34	20.85	20.90	20.85	-2.10	1	4224
10:19:33	20.85	20.90	20.85	-2.10	5	4223
10:19:29	20.85	20.90	20.85	-2.10	10	4218
10:19:28	20.85	20.90	20.85	-2.10	5	4208
10:19:21	20.85	20.90	20.85	-2.10	2	4203
10:19:14	20.85	20.90	20.85	-2.10	8	4201
10:19:09	20.85	20.90	20.85	-2.10	1	4193
10:19:00	20.85	20.90	20.90	-2.05	13	4192
10:18:58	20.85	20.90	20.85	-2.10	8	4179
10:18:57	20.85	20.90	20.85	-2.10	2	4171
10:18:50	20.85	20.90	20.90	-2.05	4	4169
10:18:44	20.85	20.90	20.90	-2.05	1	4165
10:18:40	20.85	20.90	20.90	-2.05	1	4164
10:18:37	20.85	20.90	20.90	-2.05	5	4163
10:18:23	20.85	20.90	20.90	-2.05	1	4158
10:18:18	20.85	20.90	20.90	-2.05	1	4157
10:18:15	20.85	20.90	20.85	-2.10	1	4156
10:18:11	20.85	20.90	20.85	-2.10	1	4155
10:18:09	20.85	20.90	20.85	-2.10	10	4154
10:18:06	20.85	20.90	20.85	-2.10	1	4144
10:18:06	20.85	20.90	20.85	-2.10	8	4143
10:18:04	20.85	20.90	20.90	-2.05	1	4135
10:17:52	20.90	20.95	20.90	-2.05	2	4134
10:17:48	20.90	20.95	20.90	-2.05	4	4132
10:17:40	20.90	20.95	20.90	-2.05	5	4128
10:17:40	20.90	20.95	20.90	-2.05	8	4123
10:17:38	20.90	20.95	20.90	-2.05	1	4115
10:17:30	20.90	20.95	20.95	-2.00	2	4114
10:17:28	20.85	20.90	20.90	-2.05	1	4112
10:17:27	20.85	20.90	20.90	-2.05	1	4111
10:17:27	20.90	20.95	20.90	-2.05	3	4110
10:17:22	20.90	20.95	20.90	-2.05	4	4107
10:17:22	20.90	20.95	20.90	-2.05	1	4103
10:17:20	20.90	20.95	20.90	-2.05	7	4102
10:17:15	20.85	20.95	20.95	-2.00	6	4095
10:17:15	20.85	20.95	20.95	-2.00	2	4089
10:17:11	20.85	21.00	21.00	-1.95	1	4087
10:17:09	20.85	21.00	20.85	-2.10	38	4086
10:17:08	20.90	21.00	20.90	-2.05	1	4048
10:17:05	20.85	20.95	20.95	-2.00	3	4047
10:17:05	20.85	20.95	20.95	-2.00	1	4044
10:17:03	20.90	21.00	20.90	-2.05	3	4043
10:17:03	20.90	21.00	20.90	-2.05	2	4040
10:17:03	20.90	21.00	21.00	-1.95	5	4038
10:16:59	20.85	20.90	20.90	-2.05	5	4033
10:16:57	20.90	21.00	20.90	-2.05	6	4028
10:16:55	20.95	21.00	20.95	-2.00	6	4022
10:16:55	20.95	21.00	20.95	-2.00	5	4016
10:16:54	20.95	21.00	20.95	-2.00	10	4011
10:16:54	20.95	21.00	20.95	-2.00	10	4001
10:16:52	20.95	21.00	21.00	-1.95	3	3991
10:16:49	21.00	21.05	21.00	-1.95	1	3988
10:16:48	20.95	21.05	20.95	-2.00	2	3987
10:16:45	20.95	21.00	21.00	-1.95	2	3985
10:16:39	20.90	20.95	20.95	-2.00	6	3983
10:16:39	21.00	21.05	20.95	-2.00	2	3977
10:16:39	21.00	21.05	21.00	-1.95	2	3975
10:16:36	20.95	21.00	21.05	-1.90	3	3973
10:16:36	20.95	21.00	21.00	-1.95	2	3970
10:16:28	20.90	20.95	20.95	-2.00	1	3968
10:16:28	20.90	20.95	20.95	-2.00	1	3967
10:16:25	20.90	21.05	21.05	-1.90	1	3966
10:16:22	20.90	20.95	20.95	-2.00	1	3965
10:16:05	20.85	20.95	20.95	-2.00	1	3964
10:16:05	20.85	21.05	20.85	-2.10	3	3963
10:16:03	20.80	20.95	21.00	-1.95	36	3960
10:16:03	20.80	20.95	20.95	-2.00	14	3924
10:15:57	20.80	20.95	20.80	-2.15	1	3910
10:15:56	20.80	20.95	20.80	-2.15	3	3909
10:15:53	20.85	20.95	20.80	-2.15	1	3906
10:15:53	20.85	20.95	20.85	-2.10	1	3905
10:15:53	20.80	20.95	20.80	-2.15	6	3904
10:15:51	20.90	21.00	20.80	-2.15	2	3898
10:15:51	20.90	21.00	20.90	-2.05	1	3896
10:15:49	20.75	20.80	20.80	-2.15	3	3895
10:15:49	20.75	20.80	20.80	-2.15	21	3892
10:15:49	20.80	21.00	20.80	-2.15	6	3871
10:15:47	20.75	20.80	20.80	-2.15	9	3865
10:15:47	20.90	21.00	20.90	-2.05	1	3856
10:15:45	20.80	21.00	20.80	-2.15	30	3855
10:15:44	20.80	20.90	21.00	-1.95	45	3825
10:15:44	20.80	20.90	20.95	-2.00	12	3780
10:15:44	20.80	20.90	20.90	-2.05	3	3768
10:15:43	20.80	20.90	20.80	-2.15	2	3765
10:15:37	20.75	20.80	20.80	-2.15	2	3763
10:15:37	20.80	20.95	20.80	-2.15	8	3761
10:15:32	20.75	20.80	21.00	-1.95	10	3753
10:15:32	20.75	20.80	20.95	-2.00	25	3743
10:15:32	20.75	20.80	20.90	-2.05	31	3718
10:15:32	20.75	20.80	20.85	-2.10	27	3687
10:15:32	20.75	20.80	20.80	-2.15	7	3660
10:15:27	20.75	20.80	20.80	-2.15	1	3653
10:15:18	20.75	20.80	20.80	-2.15	2	3652
10:15:17	20.80	20.85	20.80	-2.15	5	3650
10:15:17	20.80	20.85	20.80	-2.15	1	3645
10:15:16	20.80	20.85	20.80	-2.15	3	3644
10:15:16	20.80	20.85	20.80	-2.15	1	3641
10:15:14	20.80	20.85	20.80	-2.15	1	3640
10:15:08	20.75	20.80	20.80	-2.15	1	3639
10:15:06	20.75	20.85	20.75	-2.20	10	3638
10:15:04	20.75	20.85	20.75	-2.20	3	3628
10:15:04	20.75	20.80	20.80	-2.15	1	3625
10:15:04	20.75	20.80	20.80	-2.15	10	3624
10:14:56	20.75	20.80	20.75	-2.20	2	3614
10:14:56	20.75	20.80	20.80	-2.15	2	3612
10:14:47	20.80	20.85	20.80	-2.15	1	3610
10:14:45	20.80	20.85	20.80	-2.15	5	3609
10:14:43	20.80	20.85	20.80	-2.15	2	3604
10:14:42	20.80	20.85	20.80	-2.15	8	3602
10:14:40	20.80	20.85	20.80	-2.15	3	3594
10:14:38	20.80	20.85	20.80	-2.15	20	3591
10:14:37	20.80	20.85	20.80	-2.15	2	3571
10:14:36	20.80	20.85	20.85	-2.10	1	3569
10:14:34	20.80	20.85	20.80	-2.15	1	3568
10:14:32	20.80	20.85	20.80	-2.15	6	3567
10:14:24	20.80	20.85	20.85	-2.10	1	3561
10:14:23	20.80	20.85	20.80	-2.15	2	3560
10:14:21	20.80	20.85	20.80	-2.15	15	3558
10:14:20	20.80	20.85	20.85	-2.10	1	3543
10:14:18	20.80	20.85	20.80	-2.15	5	3542
10:14:14	20.80	20.85	20.80	-2.15	7	3537
10:14:12	20.80	20.85	20.80	-2.15	5	3530
10:14:11	20.80	20.85	20.80	-2.15	2	3525
10:14:09	20.80	20.85	20.80	-2.15	1	3523
10:14:05	20.75	20.80	20.80	-2.15	7	3522
10:14:05	20.75	20.80	20.80	-2.15	2	3515
10:14:05	20.75	20.80	20.80	-2.15	1	3513
10:14:05	20.75	20.80	20.80	-2.15	5	3512
10:14:04	20.75	20.80	20.80	-2.15	4	3507
10:14:03	20.75	20.80	20.75	-2.20	2	3503
10:14:03	20.75	20.80	20.80	-2.15	4	3501
10:14:03	20.75	20.80	20.80	-2.15	24	3497
10:13:51	20.75	20.80	20.80	-2.15	3	3473
10:13:50	20.75	20.80	20.75	-2.20	5	3470
10:13:50	20.70	20.80	20.80	-2.15	3	3465
10:13:49	20.75	20.80	20.75	-2.20	1	3462
10:13:49	20.75	20.80	20.75	-2.20	2	3461
10:13:48	20.70	20.75	20.75	-2.20	4	3459
10:13:48	20.75	20.80	20.75	-2.20	6	3455
10:13:47	20.75	20.80	20.75	-2.20	3	3449
10:13:47	20.75	20.80	20.75	-2.20	20	3446
10:13:44	20.75	20.80	20.75	-2.20	2	3426
10:13:44	20.75	20.80	20.75	-2.20	10	3424
10:13:43	20.75	20.80	20.75	-2.20	15	3414
10:13:40	20.75	20.80	20.75	-2.20	2	3399
10:13:38	20.75	20.80	20.75	-2.20	1	3397
10:13:37	20.75	20.80	20.80	-2.15	2	3396
10:13:36	20.75	20.80	20.75	-2.20	1	3394
10:13:34	20.75	20.80	20.75	-2.20	11	3393
10:13:33	20.75	20.80	20.75	-2.20	3	3382
10:13:30	20.75	20.80	20.75	-2.20	2	3379
10:13:29	20.75	20.80	20.80	-2.15	2	3377
10:13:28	20.75	20.80	20.75	-2.20	5	3375
10:13:27	20.75	20.80	20.80	-2.15	1	3370
10:13:24	20.75	20.80	20.75	-2.20	13	3369
10:13:23	20.75	20.80	20.75	-2.20	5	3356
10:13:22	20.75	20.80	20.75	-2.20	4	3351
10:13:20	20.75	20.85	20.75	-2.20	12	3347
10:13:19	20.75	20.85	20.75	-2.20	5	3335
10:13:18	20.75	20.85	20.75	-2.20	10	3330
10:13:18	20.80	20.85	20.75	-2.20	9	3320
10:13:18	20.80	20.85	20.80	-2.15	1	3311
10:13:17	20.75	20.85	20.85	-2.10	4	3310
10:13:17	20.75	20.80	20.80	-2.15	7	3306
10:13:17	20.75	20.80	20.80	-2.15	3	3299
10:13:17	20.75	20.80	20.80	-2.15	4	3296
10:13:16	20.75	20.80	20.80	-2.15	5	3292
10:13:14	20.75	20.85	20.75	-2.20	2	3287
10:13:13	20.75	20.85	20.75	-2.20	1	3285
10:13:12	20.75	20.85	20.75	-2.20	2	3284
10:13:08	20.75	20.80	20.80	-2.15	1	3282
10:13:07	20.75	20.85	20.75	-2.20	20	3281
10:13:05	20.75	20.80	20.80	-2.15	10	3261
10:13:02	20.75	20.80	20.75	-2.20	1	3251
10:12:58	20.75	20.85	20.75	-2.20	2	3250
10:12:54	20.75	20.90	20.75	-2.20	10	3248
10:12:53	20.75	20.80	20.85	-2.10	27	3238
10:12:53	20.75	20.80	20.80	-2.15	23	3211
10:12:50	20.75	20.80	20.75	-2.20	4	3188
10:12:48	20.75	20.80	20.75	-2.20	5	3184
10:12:48	20.75	20.80	20.75	-2.20	5	3179
10:12:46	20.75	20.80	20.75	-2.20	2	3174
10:12:46	20.75	20.80	20.80	-2.15	2	3172
10:12:46	20.75	20.80	20.80	-2.15	2	3170
10:12:46	20.75	20.80	20.80	-2.15	2	3168
10:12:46	20.75	20.80	20.75	-2.20	1	3166
10:12:46	20.75	20.80	20.80	-2.15	2	3165
10:12:46	20.75	20.80	20.80	-2.15	2	3163
10:12:46	20.75	20.80	20.80	-2.15	2	3161
10:12:45	20.75	20.80	20.75	-2.20	3	3159
10:12:45	20.75	20.80	20.75	-2.20	1	3156
10:12:44	20.75	20.80	20.75	-2.20	2	3155
10:12:44	20.75	20.80	20.75	-2.20	4	3153
10:12:42	20.75	20.80	20.75	-2.20	5	3149
10:12:39	20.75	20.80	20.75	-2.20	3	3144
10:12:39	20.75	20.80	20.75	-2.20	1	3141
10:12:35	20.75	20.80	20.75	-2.20	2	3140
10:12:32	20.75	20.80	20.70	-2.25	7	3138
10:12:32	20.75	20.80	20.75	-2.20	3	3131
10:12:31	20.75	20.80	20.80	-2.15	2	3128
10:12:29	20.75	20.80	20.70	-2.25	16	3126
10:12:29	20.75	20.80	20.75	-2.20	4	3110
10:12:28	20.75	20.80	20.75	-2.20	5	3106
10:12:28	20.75	20.80	20.75	-2.20	10	3101
10:12:27	20.75	20.80	20.75	-2.20	10	3091
10:12:25	20.75	20.80	20.75	-2.20	3	3081
10:12:25	20.75	20.80	20.75	-2.20	10	3078
10:12:23	20.75	20.80	20.75	-2.20	5	3068
10:12:22	20.75	20.80	20.80	-2.15	1	3063
10:12:22	20.80	20.85	20.80	-2.15	2	3062
10:12:22	20.75	20.80	20.80	-2.15	6	3060
10:12:20	20.75	20.80	20.80	-2.15	10	3054
10:12:20	20.75	20.80	20.80	-2.15	1	3044
10:12:20	20.75	20.80	20.80	-2.15	10	3043
10:12:18	20.75	20.80	20.75	-2.20	20	3033
10:12:15	20.75	20.80	20.80	-2.15	1	3013
10:12:15	20.80	20.85	20.80	-2.15	2	3012
10:12:14	20.75	20.80	20.80	-2.15	3	3010
10:12:13	20.75	20.85	20.75	-2.20	2	3007
10:12:12	20.75	20.80	20.80	-2.15	2	3005
10:12:12	20.75	20.80	20.80	-2.15	1	3003
10:12:11	20.75	20.80	20.80	-2.15	5	3002
10:12:09	20.75	20.85	20.75	-2.20	3	2997
10:12:05	20.75	20.85	20.75	-2.20	5	2994
10:12:04	20.75	20.85	20.85	-2.10	2	2989
10:12:04	20.75	20.85	20.85	-2.10	2	2987
10:12:04	20.75	20.80	20.80	-2.15	7	2985
10:12:03	20.75	20.80	20.75	-2.20	5	2978
10:12:01	20.70	20.75	20.75	-2.20	20	2973
10:12:01	20.70	20.80	20.80	-2.15	4	2953
10:12:01	20.70	20.80	20.80	-2.15	14	2949
10:12:01	20.70	20.75	20.75	-2.20	1	2935
10:12:01	20.70	20.75	20.75	-2.20	17	2934
10:12:01	20.75	20.80	20.75	-2.20	1	2917
10:12:01	20.75	20.80	20.75	-2.20	1	2916
10:12:00	20.75	20.80	20.75	-2.20	8	2915
10:11:57	20.70	20.80	20.80	-2.15	1	2907
10:11:57	20.70	20.80	20.70	-2.25	8	2906
10:11:56	20.70	20.75	20.75	-2.20	1	2898
10:11:56	20.70	20.75	20.75	-2.20	4	2897
10:11:56	20.75	20.80	20.75	-2.20	6	2893
10:11:55	20.75	20.80	20.80	-2.15	5	2887
10:11:55	20.70	20.75	20.75	-2.20	2	2882
10:11:54	20.75	20.80	20.70	-2.25	1	2880
10:11:54	20.75	20.80	20.75	-2.20	1	2879
10:11:52	20.75	20.80	20.70	-2.25	2	2878
10:11:52	20.75	20.80	20.75	-2.20	28	2876
10:11:52	20.75	20.80	20.75	-2.20	26	2848
10:11:50	20.80	20.85	20.70	-2.25	3	2822
10:11:50	20.80	20.85	20.75	-2.20	4	2819
10:11:50	20.80	20.85	20.80	-2.15	1	2815
10:11:50	20.80	20.85	20.75	-2.20	2	2814
10:11:50	20.80	20.85	20.80	-2.15	1	2812
10:11:48	20.80	20.85	20.80	-2.15	2	2811
10:11:47	20.80	20.85	20.80	-2.15	1	2809
10:11:47	20.80	20.85	20.80	-2.15	1	2808
10:11:46	20.75	20.85	20.85	-2.10	21	2807
10:11:46	20.75	20.80	20.80	-2.15	3	2786
10:11:46	20.75	20.80	20.80	-2.15	7	2783
10:11:43	20.75	20.80	20.80	-2.15	4	2776
10:11:42	20.75	20.85	20.70	-2.25	4	2772
10:11:42	20.75	20.85	20.75	-2.20	2	2768
10:11:42	20.70	20.85	20.85	-2.10	2	2766
10:11:42	20.70	20.85	20.85	-2.10	5	2764
10:11:41	20.75	20.85	20.70	-2.25	21	2759
10:11:41	20.75	20.85	20.75	-2.20	9	2738
10:11:41	20.80	20.85	20.75	-2.20	11	2729
10:11:41	20.80	20.85	20.80	-2.15	4	2718
10:11:41	20.80	20.85	20.80	-2.15	1	2714
10:11:40	20.80	20.85	20.85	-2.10	3	2713
10:11:40	20.80	20.85	20.80	-2.15	1	2710
10:11:40	20.80	20.85	20.80	-2.15	5	2709
10:11:39	20.80	20.85	20.80	-2.15	13	2704
10:11:38	20.80	20.85	20.80	-2.15	10	2691
10:11:38	20.80	20.85	20.80	-2.15	4	2681
10:11:37	20.80	20.85	20.85	-2.10	2	2677
10:11:36	20.80	20.85	20.80	-2.15	3	2675
10:11:36	20.80	20.85	20.85	-2.10	1	2672
10:11:35	20.80	20.85	20.80	-2.15	10	2671
10:11:33	20.85	20.90	20.85	-2.10	2	2661
10:11:33	20.80	20.90	20.90	-2.05	2	2659
10:11:32	20.80	20.85	20.85	-2.10	9	2657
10:11:32	20.80	20.90	20.90	-2.05	1	2648
10:11:32	20.80	20.85	20.85	-2.10	1	2647
10:11:31	20.85	20.90	20.80	-2.15	17	2646
10:11:31	20.85	20.90	20.85	-2.10	14	2629
10:11:28	20.85	20.90	20.85	-2.10	5	2615
10:11:27	20.80	20.85	20.85	-2.10	1	2610
10:11:26	20.80	20.85	20.80	-2.15	10	2609
10:11:24	20.85	20.90	20.85	-2.10	2	2599
10:11:23	20.85	20.90	20.85	-2.10	1	2597
10:11:23	20.85	20.90	20.85	-2.10	1	2596
10:11:22	20.80	20.85	20.85	-2.10	13	2595
10:11:22	20.80	20.85	20.85	-2.10	7	2582
10:11:22	20.85	20.95	20.85	-2.10	7	2575
10:11:22	20.85	20.95	20.85	-2.10	3	2568
10:11:20	20.85	20.90	20.95	-2.00	1	2565
10:11:20	20.85	20.90	20.90	-2.05	2	2564
10:11:20	20.85	20.95	20.85	-2.10	1	2562
10:11:18	20.85	20.95	20.85	-2.10	1	2561
10:11:18	20.85	20.90	20.90	-2.05	1	2560
10:11:18	20.85	20.90	20.90	-2.05	10	2559
10:11:15	20.85	20.95	20.95	-2.00	1	2549
10:11:15	20.85	20.95	20.85	-2.10	20	2548
10:11:14	20.85	21.00	20.85	-2.10	6	2528
10:11:13	20.90	21.00	20.90	-2.05	4	2522
10:11:11	20.90	21.05	20.85	-2.10	8	2518
10:11:11	20.90	21.05	20.90	-2.05	1	2510
10:11:11	20.85	20.95	20.95	-2.00	10	2509
10:11:11	20.85	20.90	20.90	-2.05	1	2499
10:11:10	20.85	20.95	20.85	-2.10	1	2498
10:11:07	20.80	20.95	20.95	-2.00	1	2497
10:11:06	20.85	21.05	20.85	-2.10	5	2496
10:11:06	20.85	21.00	20.85	-2.10	6	2491
10:11:06	20.85	21.00	20.85	-2.10	4	2485
10:11:05	20.90	21.05	20.85	-2.10	4	2481
10:11:05	20.90	21.05	20.90	-2.05	6	2477
10:11:04	20.90	21.05	21.05	-1.90	1	2471
10:11:04	20.85	21.05	20.85	-2.10	2	2470
10:11:04	20.85	21.00	21.00	-1.95	3	2468
10:11:04	20.85	21.00	21.00	-1.95	1	2465
10:11:03	20.85	21.00	21.00	-1.95	2	2464
10:11:03	20.90	21.05	20.90	-2.05	13	2462
10:11:03	20.95	21.05	20.95	-2.00	1	2449
10:11:02	21.00	21.05	21.00	-1.95	153	2448
10:11:02	21.00	21.05	21.00	-1.95	2	2295
10:11:02	21.00	21.05	21.00	-1.95	3	2293
10:11:02	21.00	21.05	21.05	-1.90	4	2290
10:11:02	21.05	21.20	21.05	-1.90	6	2286
10:11:02	21.00	21.05	21.05	-1.90	30	2280
10:11:02	21.00	21.05	21.05	-1.90	11	2250
10:11:02	21.05	21.20	21.05	-1.90	9	2239
10:11:01	21.05	21.15	21.15	-1.80	2	2230
10:11:00	21.00	21.10	21.10	-1.85	1	2228
10:11:00	21.00	21.15	21.15	-1.80	3	2227
10:11:00	21.00	21.10	21.10	-1.85	1	2224
10:10:59	21.00	21.05	21.05	-1.90	5	2223
10:10:59	21.00	21.10	21.00	-1.95	1	2218
10:10:58	21.00	21.05	21.05	-1.90	1	2217
10:10:58	21.00	21.05	21.05	-1.90	1	2216
10:10:58	21.05	21.20	21.05	-1.90	11	2215
10:10:58	21.10	21.20	21.10	-1.85	2	2204
10:10:58	21.10	21.15	21.15	-1.80	1	2202
10:10:58	21.05	21.10	21.10	-1.85	2	2201
10:10:58	21.05	21.10	21.10	-1.85	3	2199
10:10:57	21.15	21.20	21.15	-1.80	1	2196
10:10:57	21.05	21.10	21.10	-1.85	28	2195
10:10:57	21.05	21.10	21.10	-1.85	1	2167
10:10:56	21.05	21.10	21.10	-1.85	2	2166
10:10:56	21.10	21.20	21.10	-1.85	2	2164
10:10:56	21.15	21.20	21.10	-1.85	9	2162
10:10:56	21.15	21.20	21.15	-1.80	1	2153
10:10:53	21.10	21.20	21.10	-1.85	3	2152
10:10:53	21.10	21.15	21.15	-1.80	2	2149
10:10:51	21.10	21.20	21.10	-1.85	18	2147
10:10:48	21.15	21.25	21.15	-1.80	2	2129
10:10:45	21.15	21.25	21.25	-1.70	1	2127
10:10:44	21.20	21.35	21.10	-1.85	33	2126
10:10:44	21.20	21.35	21.15	-1.80	4	2093
10:10:44	21.20	21.35	21.20	-1.75	7	2089
10:10:43	21.30	21.35	21.30	-1.65	5	2082
10:10:43	21.30	21.35	21.30	-1.65	5	2077
10:10:40	21.30	21.45	21.45	-1.50	1	2072
10:10:40	21.30	21.45	21.30	-1.65	1	2071
10:10:37	21.30	21.40	21.40	-1.55	7	2070
10:10:36	21.30	21.45	21.30	-1.65	8	2063
10:10:35	21.30	21.45	21.30	-1.65	1	2055
10:10:35	21.30	21.45	21.30	-1.65	12	2054
10:10:34	21.35	21.45	21.35	-1.60	2	2042
10:10:34	21.40	21.50	21.30	-1.65	26	2040
10:10:34	21.40	21.50	21.35	-1.60	2	2014
10:10:34	21.40	21.50	21.40	-1.55	2	2012
10:10:34	21.45	21.50	21.45	-1.50	2	2010
10:10:28	21.50	21.60	21.50	-1.45	1	2008
10:10:28	21.45	21.60	21.45	-1.50	2	2007
10:10:26	21.50	21.60	21.50	-1.45	42	2005
10:10:26	21.50	21.60	21.50	-1.45	4	1963
10:10:22	21.50	21.60	21.60	-1.35	1	1959
10:10:22	21.60	21.65	21.60	-1.35	1	1958
10:10:20	21.55	21.75	21.55	-1.40	14	1957
10:10:20	21.55	21.60	21.60	-1.35	5	1943
10:10:20	21.60	21.75	21.60	-1.35	5	1938
10:10:15	21.60	21.65	21.65	-1.30	4	1933
10:10:14	21.65	21.75	21.65	-1.30	6	1929
10:10:11	21.65	21.75	21.65	-1.30	10	1923
10:10:07	21.65	21.75	21.60	-1.35	17	1913
10:10:07	21.65	21.75	21.65	-1.30	3	1896
10:10:06	21.65	21.70	21.70	-1.25	1	1893
10:10:06	21.65	21.75	21.75	-1.20	2	1892
10:10:05	21.60	21.75	21.75	-1.20	5	1890
10:10:02	21.60	21.75	21.60	-1.35	3	1885
10:10:01	21.65	21.75	21.60	-1.35	1	1882
10:10:01	21.65	21.75	21.65	-1.30	3	1881
10:09:55	21.65	21.80	21.60	-1.35	2	1878
10:09:55	21.65	21.80	21.65	-1.30	8	1876
10:09:52	21.65	21.80	21.65	-1.30	3	1868
10:09:46	21.65	21.75	21.65	-1.30	1	1865
10:09:46	21.65	21.75	21.65	-1.30	1	1864
10:09:35	21.60	21.70	21.60	-1.35	5	1863
10:09:33	21.65	21.80	21.50	-1.45	18	1858
10:09:33	21.65	21.80	21.55	-1.40	13	1840
10:09:33	21.65	21.80	21.60	-1.35	2	1827
10:09:33	21.65	21.80	21.65	-1.30	10	1825
10:09:31	21.75	21.80	21.75	-1.20	12	1815
10:09:31	21.60	21.70	21.75	-1.20	42	1803
10:09:31	21.60	21.70	21.70	-1.25	6	1761
10:09:29	21.60	21.70	21.70	-1.25	10	1755
10:09:21	21.60	21.70	21.60	-1.35	1	1745
10:09:13	21.55	21.70	21.55	-1.40	9	1744
10:09:10	21.60	21.70	21.60	-1.35	1	1735
10:09:09	21.55	21.70	21.55	-1.40	10	1734
10:09:09	21.55	21.70	21.70	-1.25	3	1724
10:09:07	21.55	21.60	21.60	-1.35	1	1721
10:09:07	21.60	21.70	21.60	-1.35	4	1720
10:09:06	21.55	21.60	21.60	-1.35	1	1716
10:09:04	21.55	21.65	21.65	-1.30	6	1715
10:09:04	21.55	21.65	21.65	-1.30	2	1709
10:08:56	21.55	21.60	21.60	-1.35	1	1707
10:08:52	21.50	21.70	21.50	-1.45	5	1706
10:08:51	21.55	21.60	21.60	-1.35	1	1701
10:08:49	21.60	21.75	21.50	-1.45	11	1700
10:08:49	21.60	21.75	21.55	-1.40	7	1689
10:08:49	21.60	21.75	21.60	-1.35	12	1682
10:08:48	21.60	21.75	21.75	-1.20	5	1670
10:08:47	21.65	21.75	21.65	-1.30	3	1665
10:08:42	21.70	21.75	21.70	-1.25	1	1662
10:08:42	21.65	21.70	21.70	-1.25	2	1661
10:08:38	21.65	21.70	21.65	-1.30	3	1659
10:08:36	21.65	21.75	21.65	-1.30	2	1656
10:08:33	21.65	21.75	21.65	-1.30	1	1654
10:08:33	21.65	21.75	21.75	-1.20	1	1653
10:08:32	21.70	21.75	21.70	-1.25	8	1652
10:08:32	21.70	21.75	21.70	-1.25	2	1644
10:08:32	21.70	21.75	21.75	-1.20	2	1642
10:08:32	21.80	21.85	21.75	-1.20	8	1640
10:08:32	21.80	21.85	21.80	-1.15	2	1632
10:08:30	21.75	21.80	21.80	-1.15	3	1630
10:08:30	21.75	21.80	21.80	-1.15	1	1627
10:08:30	21.80	21.90	21.80	-1.15	1	1626
10:08:26	21.80	21.90	21.90	-1.05	1	1625
10:08:25	21.75	21.90	21.75	-1.20	1	1624
10:08:25	21.75	21.80	21.80	-1.15	5	1623
10:08:25	21.75	21.80	21.75	-1.20	2	1618
10:08:25	21.80	21.90	21.80	-1.15	15	1616
10:08:18	21.80	21.90	21.90	-1.05	1	1601
10:08:15	21.95	22.00	21.95	-1.00	17	1600
10:08:15	21.80	21.90	21.90	-1.05	13	1583
10:08:13	21.80	21.90	21.90	-1.05	10	1570
10:08:12	21.80	21.90	21.80	-1.15	2	1560
10:08:12	21.85	21.90	21.85	-1.10	13	1558
10:08:12	21.90	22.00	21.90	-1.05	5	1545
10:08:12	21.90	22.00	22.00	-0.95	5	1540
10:08:10	21.95	22.00	21.95	-1.00	4	1535
10:08:07	21.90	21.95	21.95	-1.00	4	1531
10:08:05	21.90	22.00	22.00	-0.95	8	1527
10:08:04	21.90	22.00	22.00	-0.95	1	1519
10:08:01	21.95	22.05	21.95	-1.00	3	1518
10:08:01	22.00	22.05	22.00	-0.95	1	1515
10:07:58	21.95	22.05	21.95	-1.00	1	1514
10:07:55	22.00	22.05	22.00	-0.95	2	1513
10:07:53	22.00	22.10	21.90	-1.05	1	1511
10:07:53	22.00	22.10	21.95	-1.00	4	1510
10:07:53	22.00	22.10	22.00	-0.95	10	1506
10:07:44	22.00	22.10	21.95	-1.00	1	1496
10:07:44	22.00	22.10	22.00	-0.95	3	1495
10:07:44	22.00	22.10	22.00	-0.95	1	1492
10:07:33	21.95	22.10	21.95	-1.00	1	1491
10:07:33	21.90	22.05	22.05	-0.90	1	1490
10:07:33	21.90	22.00	22.00	-0.95	49	1489
10:07:30	21.85	21.95	21.95	-1.00	5	1440
10:07:30	21.85	21.95	21.95	-1.00	3	1435
10:07:27	21.85	21.90	21.90	-1.05	1	1432
10:07:23	21.80	21.95	21.80	-1.15	2	1431
10:07:21	21.75	21.90	21.90	-1.05	9	1429
10:07:20	21.75	21.80	21.80	-1.15	6	1420
10:07:17	21.80	21.95	21.80	-1.15	3	1414
10:07:15	21.85	22.00	21.80	-1.15	2	1411
10:07:15	21.85	22.00	21.85	-1.10	8	1409
10:07:11	21.80	21.95	21.95	-1.00	5	1401
10:07:10	21.75	21.90	21.90	-1.05	1	1396
10:07:07	21.65	21.80	21.85	-1.10	4	1395
10:07:07	21.65	21.80	21.80	-1.15	6	1391
10:07:07	21.65	21.80	21.80	-1.15	1	1385
10:07:07	21.65	21.80	21.80	-1.15	1	1384
10:07:06	21.65	21.80	21.85	-1.10	2	1383
10:07:06	21.65	21.80	21.80	-1.15	8	1381
10:07:05	21.70	21.85	21.70	-1.25	4	1373
10:07:05	21.70	21.85	21.85	-1.10	2	1369
10:07:05	21.65	21.70	21.70	-1.25	15	1367
10:07:05	21.65	21.70	21.70	-1.25	1	1352
10:07:05	21.85	22.00	21.70	-1.25	2	1351
10:07:05	21.85	22.00	21.75	-1.20	11	1349
10:07:05	21.85	22.00	21.80	-1.15	2	1338
10:07:05	21.85	22.00	21.85	-1.10	9	1336
10:07:04	21.85	21.95	21.95	-1.00	10	1327
10:07:02	21.85	21.95	21.95	-1.00	1	1317
10:07:02	21.85	21.95	21.95	-1.00	4	1316
10:06:57	21.85	21.95	21.95	-1.00	1	1312
10:06:54	21.75	21.85	21.85	-1.10	5	1311
10:06:53	21.70	21.85	21.85	-1.10	1	1306
10:06:51	21.85	21.95	21.50	-1.45	6	1305
10:06:51	21.85	21.95	21.55	-1.40	2	1299
10:06:51	21.85	21.95	21.60	-1.35	1	1297
10:06:51	21.85	21.95	21.65	-1.30	1	1296
10:06:51	21.85	21.95	21.70	-1.25	2	1295
10:06:51	21.85	21.95	21.80	-1.15	5	1293
10:06:51	21.85	21.95	21.85	-1.10	6	1288
10:06:48	21.85	21.95	21.85	-1.10	1	1282
10:06:45	21.85	21.95	21.95	-1.00	1	1281
10:06:41	21.95	22.00	21.95	-1.00	1	1280
10:06:41	22.00	22.10	22.00	-0.95	34	1279
10:06:41	22.00	22.05	22.05	-0.90	1	1245
10:06:41	22.00	22.05	22.05	-0.90	5	1244
10:06:39	22.00	22.10	22.00	-0.95	10	1239
10:06:37	22.00	22.10	22.00	-0.95	5	1229
10:06:36	22.00	22.10	22.00	-0.95	1	1224
10:06:30	22.00	22.15	22.00	-0.95	65	1223
10:06:29	22.00	22.15	22.00	-0.95	20	1158
10:06:29	22.10	22.15	22.00	-0.95	19	1138
10:06:29	22.10	22.15	22.05	-0.90	7	1119
10:06:29	22.10	22.15	22.10	-0.85	12	1112
10:06:28	22.10	22.15	22.15	-0.80	1	1100
10:06:28	22.10	22.15	22.15	-0.80	1	1099
10:06:23	22.05	22.15	22.15	-0.80	1	1098
10:06:23	22.05	22.15	22.15	-0.80	1	1097
10:06:22	22.15	22.30	22.05	-0.90	14	1096
10:06:22	22.15	22.30	22.10	-0.85	12	1082
10:06:22	22.15	22.30	22.15	-0.80	4	1070
10:06:20	22.10	22.25	22.25	-0.70	3	1066
10:06:20	22.10	22.15	22.15	-0.80	2	1063
10:06:18	22.05	22.25	22.25	-0.70	6	1061
10:06:18	22.05	22.10	22.10	-0.85	24	1055
10:06:18	22.15	22.25	22.10	-0.85	20	1031
10:06:18	22.15	22.25	22.15	-0.80	6	1011
10:06:12	22.15	22.30	22.10	-0.85	2	1005
10:06:12	22.15	22.30	22.15	-0.80	18	1003
10:06:09	22.15	22.30	22.15	-0.80	1	985
10:06:05	22.15	22.30	22.30	-0.65	3	984
10:06:04	22.10	22.15	22.15	-0.80	4	981
10:06:04	22.25	22.35	22.15	-0.80	50	977
10:06:04	22.25	22.35	22.20	-0.75	10	927
10:06:04	22.25	22.35	22.25	-0.70	6	917
10:05:59	22.30	22.35	22.30	-0.65	3	911
10:05:56	22.30	22.35	22.35	-0.60	1	908
10:05:40	22.35	22.40	22.35	-0.60	1	907
10:05:37	22.30	22.40	22.30	-0.65	10	906
10:05:32	22.30	22.40	22.40	-0.55	1	896
10:05:31	22.35	22.40	22.30	-0.65	1	895
10:05:31	22.35	22.40	22.35	-0.60	13	894
10:05:28	22.40	22.45	22.40	-0.55	36	881
10:05:26	22.40	22.45	22.45	-0.50	1	845
10:05:18	22.45	22.50	22.45	-0.50	35	844
10:05:08	22.45	22.50	22.45	-0.50	1	809
10:05:08	22.45	22.50	22.45	-0.50	5	808
10:05:08	22.45	22.50	22.45	-0.50	9	803
10:05:08	22.45	22.50	22.45	-0.50	1	794
10:05:08	22.45	22.50	22.45	-0.50	15	793
10:04:59	22.50	22.65	22.50	-0.45	100	778
10:04:46	22.50	22.65	22.50	-0.45	1	678
10:04:45	22.55	22.65	22.50	-0.45	4	677
10:04:45	22.55	22.65	22.55	-0.40	4	673
10:04:45	22.60	22.65	22.55	-0.40	74	669
10:04:45	22.60	22.65	22.60	-0.35	26	595
10:04:41	22.60	22.65	22.60	-0.35	1	569
10:03:59	22.60	22.65	22.60	-0.35	1	568
10:03:50	22.60	22.65	22.60	-0.35	3	567
10:01:51	22.60	22.65	22.60	-0.35	5	564
10:01:49	22.60	22.65	22.60	-0.35	3	559
09:59:38	22.60	22.65	22.60	-0.35	1	556
09:59:20	22.60	22.65	22.60	-0.35	4	555
09:59:06	22.60	22.65	22.60	-0.35	1	551
09:59:04	22.60	22.65	22.60	-0.35	1	550
09:59:04	22.60	22.65	22.60	-0.35	1	549
09:59:04	22.60	22.65	22.60	-0.35	15	548
09:58:58	22.60	22.65	22.60	-0.35	21	533
09:58:32	22.65	22.70	22.65	-0.30	5	512
09:57:50	22.65	22.70	22.65	-0.30	4	507
09:57:50	22.65	22.70	22.65	-0.30	4	503
09:57:50	22.65	22.70	22.65	-0.30	1	499
09:56:06	22.60	22.65	22.65	-0.30	2	498
09:55:46	22.60	22.65	22.65	-0.30	2	496
09:55:24	22.60	22.65	22.65	-0.30	1	494
09:54:56	22.60	22.65	22.65	-0.30	1	493
09:54:10	22.60	22.65	22.65	-0.30	5	492
09:53:07	22.60	22.65	22.65	-0.30	1	487
09:53:02	22.60	22.65	22.60	-0.35	10	486
09:52:46	22.60	22.65	22.65	-0.30	2	476
09:52:24	22.60	22.65	22.65	-0.30	1	474
09:52:17	22.60	22.65	22.65	-0.30	1	473
09:51:46	22.65	22.70	22.65	-0.30	5	472
09:50:05	22.60	22.65	22.65	-0.30	6	467
09:49:15	22.60	22.65	22.65	-0.30	2	461
09:48:59	22.60	22.65	22.65	-0.30	1	459
09:48:51	22.60	22.65	22.65	-0.30	1	458
09:48:36	22.60	22.65	22.65	-0.30	1	457
09:47:16	22.60	22.65	22.60	-0.35	1	456
09:46:56	22.60	22.65	22.60	-0.35	7	455
09:46:41	22.65	22.70	22.65	-0.30	1	448
09:46:12	22.65	22.70	22.65	-0.30	1	447
09:45:07	22.60	22.65	22.65	-0.30	8	446
09:45:07	22.60	22.65	22.65	-0.30	1	438
09:45:01	22.60	22.65	22.65	-0.30	1	437
09:44:43	22.60	22.65	22.65	-0.30	1	436
09:44:31	22.60	22.65	22.65	-0.30	1	435
09:43:43	22.65	22.70	22.65	-0.30	7	434
09:43:43	22.65	22.70	22.65	-0.30	2	427
09:43:43	22.65	22.70	22.65	-0.30	6	425
09:43:43	22.65	22.70	22.65	-0.30	8	419
09:43:43	22.65	22.70	22.65	-0.30	12	411
09:43:43	22.65	22.70	22.65	-0.30	1	399
09:41:45	22.70	22.80	22.70	-0.25	1	398
09:41:45	22.70	22.80	22.70	-0.25	5	397
09:41:45	22.65	22.70	22.70	-0.25	4	392
09:39:59	22.70	22.80	22.70	-0.25	2	388
09:39:53	22.70	22.80	22.70	-0.25	5	386
09:39:53	22.70	22.80	22.70	-0.25	2	381
09:39:14	22.70	22.80	22.70	-0.25	2	379
09:38:34	22.70	22.80	22.70	-0.25	4	377
09:38:27	22.70	22.80	22.70	-0.25	1	373
09:38:22	22.70	22.80	22.70	-0.25	1	372
09:38:20	22.70	22.80	22.70	-0.25	2	371
09:38:08	22.70	22.80	22.70	-0.25	20	369
09:37:47	22.80	22.85	22.80	-0.15	4	349
09:37:47	22.80	22.85	22.80	-0.15	5	345
09:37:47	22.80	22.85	22.80	-0.15	23	340
09:37:47	22.80	22.85	22.80	-0.15	11	317
09:37:47	22.80	22.85	22.80	-0.15	23	306
09:37:43	22.80	22.85	22.80	-0.15	8	283
09:35:17	22.85	22.90	22.85	-0.10	4	275
09:35:17	22.85	22.90	22.85	-0.10	5	271
09:34:02	22.90	22.95	22.90	-0.05	1	266
09:33:28	22.90	22.95	22.90	-0.05	8	265
09:30:12	22.90	22.95	22.95	0	1	257
09:30:12	22.90	22.95	22.95	0	3	256
09:30:03	22.95	23.00	22.95	0	2	253
09:30:00	22.95	23.00	22.95	0	1	251
09:29:04	22.90	23.00	22.90	-0.05	1	250
09:29:04	22.90	23.00	22.90	-0.05	2	249
09:27:29	22.75	22.90	22.90	-0.05	2	247
09:27:29	22.75	22.90	22.90	-0.05	3	245
09:27:29	22.70	22.85	22.95	0	53	242
09:27:29	22.70	22.85	22.90	-0.05	2	189
09:27:29	22.70	22.85	22.85	-0.10	3	187
09:27:01	22.70	22.80	22.80	-0.15	4	184
09:26:59	22.65	22.70	22.70	-0.25	2	180
09:26:40	22.70	22.75	22.70	-0.25	2	178
09:26:40	22.65	22.70	22.70	-0.25	2	176
09:26:40	22.70	22.85	22.70	-0.25	18	174
09:25:21	22.75	22.85	22.70	-0.25	19	156
09:25:21	22.75	22.85	22.75	-0.20	11	137
09:25:20	22.75	22.80	22.80	-0.15	1	126
09:25:13	22.75	22.80	22.80	-0.15	1	125
09:24:58	22.75	22.80	22.80	-0.15	2	124
09:23:33	22.75	22.80	22.80	-0.15	9	122
09:23:33	22.75	22.80	22.80	-0.15	1	113
09:23:18	22.75	22.80	22.90	-0.05	4	112
09:23:18	22.75	22.80	22.80	-0.15	1	108
09:22:07	22.80	22.90	22.80	-0.15	1	107
09:21:55	22.80	22.95	22.80	-0.15	2	106
09:21:17	22.85	22.95	22.85	-0.10	1	104
09:21:01	22.90	22.95	22.90	-0.05	3	103
09:20:16	22.80	22.90	22.90	-0.05	3	100
09:19:24	22.80	22.90	22.90	-0.05	1	97
09:18:04	22.75	22.90	22.90	-0.05	2	96
09:17:59	22.75	22.90	22.75	-0.20	1	94
09:17:54	22.75	22.90	22.90	-0.05	3	93
09:17:47	22.75	22.90	22.75	-0.20	3	90
09:16:21	22.75	22.90	22.75	-0.20	4	87
09:16:21	22.80	22.90	22.80	-0.15	4	83
09:16:13	22.80	22.90	22.80	-0.15	1	79
09:15:10	22.85	22.90	22.85	-0.10	1	78
09:12:42	22.90	22.95	22.90	-0.05	1	77
09:12:00	22.85	22.95	22.95	0	1	76
09:12:00	22.90	22.95	22.90	-0.05	3	75
09:12:00	22.90	22.95	22.90	-0.05	6	72
09:11:45	22.95	23.00	22.95	0	3	66
09:11:06	22.95	23.00	22.95	0	2	63
09:11:00	22.95	23.00	22.95	0	2	61
09:10:34	22.90	22.95	22.95	0	3	59
09:10:14	22.90	22.95	22.95	0	5	56
09:08:22	22.85	22.90	22.90	-0.05	2	51
09:08:19	22.85	22.90	22.90	-0.05	1	49
09:07:18	22.80	22.90	22.90	-0.05	1	48
09:06:07	22.75	22.90	22.75	-0.20	1	47
09:06:06	22.75	22.90	22.75	-0.20	1	46
09:03:12	22.65	22.70	22.70	-0.25	1	45
09:03:12	22.65	22.70	22.70	-0.25	1	44
09:03:06	22.65	22.70	22.70	-0.25	2	43
09:02:03	22.70	22.75	22.70	-0.25	1	41
09:01:58	22.60	22.75	22.75	-0.20	1	40
09:01:15	22.60	22.75	22.75	-0.20	1	39
09:01:11	22.65	22.75	22.65	-0.30	3	38
09:01:11	22.65	22.75	22.65	-0.30	3	35
09:00:59	22.65	22.75	22.65	-0.30	2	32
09:00:41	22.70	22.75	22.70	-0.25	17	30
09:00:17	--	--	22.75	-0.20	13	13

　

其他人也逛...

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

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

ROG Phone 8 Pro (16/512) 幻影黑

PChome 購物儲值6, 000元

MyCard 2000點虛擬點數卡

PChome 購物儲值10, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

AirPods 3 with Lightning Charging Case

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

4月揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值50, 000元

MyCard 500點虛擬點數卡

4月揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值5, 000元

統一超商10000元虛擬商品卡

友達ADR19日下跌0.1595美元跌幅...

日月光投控ADR19日下跌0.30美元...

我的自選股

即時重大訊息

‧【歐股盤後】中東局勢緊張終場...
‧台積電ADR19日下跌4.57美元跌幅...
‧【能源盤後】伊朗淡化以色列襲...

加密貨幣

比特幣BTC	63810.54	297.79	0.47%
以太幣ETH	3051.49	-14.54	-0.47%
瑞波幣XRP	0.521060	0.02	3.59%
比特幣現金BCH	489.76	6.45	1.33%
萊特幣LTC	82.41	1.61	1.99%
卡達幣ADA	0.477858	0.02	4.30%
波場幣TRX	0.109548	0.00	0.20%
恆星幣XLM	0.113309	0.00	2.53%

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。