PChome
(登入)

最新富士康布局自駕車攜手高瓴創投注資AutoCore熱門鳳梨銷中受阻張麗善：必須開拓其他市場

更新報價

國　喬 (1312) 塑膠工業上市中信集團

23.85 －－－－ 2.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	9,296	23.80	100	23.85	96	23.35	24.15	23.35	23.85

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	23.80	23.85	23.85	0	23	9296
13:30:00	23.80	23.85	23.85	0	479	9273
13:24:41	23.85	23.90	23.90	+0.05	2	8794
13:24:41	23.85	23.90	23.90	+0.05	5	8792
13:24:38	23.85	23.90	23.90	+0.05	1	8787
13:24:28	23.85	23.90	23.90	+0.05	3	8786
13:24:20	23.85	23.90	23.90	+0.05	1	8783
13:24:19	23.85	23.90	23.90	+0.05	1	8782
13:24:13	23.85	23.90	23.90	+0.05	1	8781
13:24:08	23.85	23.90	23.90	+0.05	2	8780
13:24:08	23.85	23.90	23.90	+0.05	1	8778
13:24:08	23.85	23.90	23.85	0	5	8777
13:24:07	23.85	23.90	23.85	0	12	8772
13:24:05	23.85	23.90	23.90	+0.05	3	8760
13:24:02	23.85	23.90	23.90	+0.05	4	8757
13:24:00	23.85	23.90	23.90	+0.05	1	8753
13:24:00	23.85	23.90	23.85	0	8	8752
13:23:59	23.85	23.90	23.90	+0.05	44	8744
13:23:54	23.85	23.90	23.85	0	7	8700
13:23:42	23.85	23.90	23.85	0	2	8693
13:23:42	23.85	23.90	23.85	0	4	8691
13:23:37	23.85	23.90	23.85	0	1	8687
13:23:36	23.85	23.90	23.85	0	1	8686
13:23:35	23.85	23.90	23.90	+0.05	1	8685
13:23:35	23.85	23.90	23.85	0	6	8684
13:23:35	23.85	23.90	23.85	0	3	8678
13:23:24	23.85	23.90	23.85	0	5	8675
13:23:23	23.85	23.90	23.90	+0.05	1	8670
13:23:19	23.85	23.90	23.85	0	2	8669
13:23:16	23.85	23.90	23.85	0	5	8667
13:23:14	23.85	23.90	23.85	0	5	8662
13:23:14	23.85	23.90	23.90	+0.05	2	8657
13:23:09	23.85	23.90	23.85	0	6	8655
13:23:09	23.85	23.90	23.85	0	1	8649
13:23:03	23.85	23.90	23.85	0	1	8648
13:22:53	23.85	23.90	23.90	+0.05	1	8647
13:22:53	23.85	23.90	23.85	0	15	8646
13:22:52	23.85	23.90	23.90	+0.05	3	8631
13:22:46	23.85	23.90	23.85	0	1	8628
13:22:44	23.85	23.90	23.85	0	1	8627
13:22:44	23.85	23.90	23.90	+0.05	1	8626
13:22:39	23.85	23.90	23.85	0	2	8625
13:22:34	23.85	23.90	23.90	+0.05	2	8623
13:22:28	23.85	23.90	23.90	+0.05	3	8621
13:22:21	23.85	23.90	23.85	0	1	8618
13:21:59	23.85	23.90	23.90	+0.05	1	8617
13:21:56	23.85	23.90	23.85	0	1	8616
13:21:55	23.85	23.90	23.90	+0.05	1	8615
13:21:46	23.85	23.90	23.85	0	1	8614
13:21:43	23.85	23.90	23.85	0	23	8613
13:21:34	23.85	23.90	23.90	+0.05	1	8590
13:21:11	23.85	23.90	23.85	0	1	8589
13:21:00	23.85	23.90	23.90	+0.05	1	8588
13:20:58	23.85	23.90	23.90	+0.05	1	8587
13:20:52	23.85	23.90	23.85	0	4	8586
13:20:34	23.85	23.90	23.90	+0.05	1	8582
13:20:33	23.85	23.90	23.85	0	5	8581
13:20:30	23.85	23.90	23.85	0	2	8576
13:20:19	23.85	23.90	23.85	0	1	8574
13:20:17	23.85	23.90	23.85	0	1	8573
13:20:09	23.85	23.90	23.85	0	10	8572
13:19:58	23.85	23.90	23.90	+0.05	1	8562
13:19:58	23.85	23.90	23.85	0	1	8561
13:19:53	23.85	23.90	23.85	0	1	8560
13:19:52	23.85	23.90	23.90	+0.05	1	8559
13:19:52	23.85	23.90	23.90	+0.05	1	8558
13:19:52	23.85	23.90	23.85	0	34	8557
13:19:50	23.85	23.90	23.90	+0.05	1	8523
13:19:29	23.85	23.90	23.90	+0.05	2	8522
13:19:19	23.85	23.90	23.85	0	1	8520
13:19:13	23.85	23.90	23.90	+0.05	1	8519
13:19:13	23.85	23.90	23.90	+0.05	1	8518
13:19:11	23.85	23.90	23.90	+0.05	10	8517
13:18:59	23.85	23.90	23.85	0	1	8507
13:18:43	23.85	23.90	23.90	+0.05	1	8506
13:18:42	23.85	23.90	23.85	0	2	8505
13:18:27	23.85	23.90	23.90	+0.05	1	8503
13:18:19	23.85	23.90	23.85	0	1	8502
13:18:19	23.85	23.90	23.85	0	1	8501
13:18:17	23.85	23.90	23.85	0	2	8500
13:17:55	23.85	23.90	23.85	0	5	8498
13:17:47	23.85	23.90	23.90	+0.05	1	8493
13:16:49	23.85	23.90	23.90	+0.05	1	8492
13:16:07	23.85	23.90	23.85	0	1	8491
13:15:57	23.85	23.90	23.85	0	2	8490
13:15:57	23.90	23.95	23.90	+0.05	63	8488
13:15:51	23.90	23.95	23.95	+0.10	5	8425
13:15:48	23.90	23.95	23.95	+0.10	1	8420
13:15:47	23.90	23.95	23.90	+0.05	11	8419
13:15:13	23.90	23.95	23.95	+0.10	1	8408
13:15:11	23.90	23.95	23.90	+0.05	1	8407
13:15:11	23.90	23.95	23.95	+0.10	4	8406
13:14:43	23.90	23.95	23.90	+0.05	10	8402
13:14:28	23.90	23.95	23.95	+0.10	1	8392
13:14:19	23.90	23.95	23.90	+0.05	7	8391
13:14:18	23.90	23.95	23.90	+0.05	1	8384
13:13:49	23.90	23.95	23.90	+0.05	1	8383
13:13:35	23.90	23.95	23.90	+0.05	9	8382
13:13:28	23.90	23.95	23.95	+0.10	1	8373
13:12:43	23.90	23.95	23.95	+0.10	1	8372
13:12:33	23.90	23.95	23.90	+0.05	5	8371
13:12:25	23.90	23.95	23.90	+0.05	10	8366
13:12:14	23.90	23.95	23.95	+0.10	1	8356
13:12:13	23.90	23.95	23.95	+0.10	2	8355
13:11:17	23.90	23.95	23.95	+0.10	2	8353
13:11:15	23.90	23.95	23.95	+0.10	2	8351
13:11:14	23.90	23.95	23.90	+0.05	8	8349
13:11:05	23.90	23.95	23.95	+0.10	4	8341
13:11:03	23.90	23.95	23.95	+0.10	1	8337
13:10:48	23.90	23.95	23.95	+0.10	2	8336
13:10:31	23.90	23.95	23.95	+0.10	1	8334
13:10:26	23.90	23.95	23.95	+0.10	1	8333
13:10:10	23.90	23.95	23.90	+0.05	1	8332
13:09:44	23.90	23.95	23.90	+0.05	2	8331
13:09:34	23.90	23.95	23.95	+0.10	8	8329
13:09:27	23.90	23.95	23.90	+0.05	2	8321
13:09:10	23.90	23.95	23.95	+0.10	1	8319
13:09:09	23.90	23.95	23.90	+0.05	4	8318
13:08:43	23.90	23.95	23.90	+0.05	2	8314
13:08:42	23.90	23.95	23.90	+0.05	2	8312
13:08:24	23.90	23.95	23.90	+0.05	3	8310
13:08:05	23.90	23.95	23.90	+0.05	2	8307
13:07:58	23.90	23.95	23.95	+0.10	1	8305
13:07:46	23.90	23.95	23.90	+0.05	4	8304
13:07:22	23.90	23.95	23.90	+0.05	2	8300
13:07:02	23.90	23.95	23.90	+0.05	3	8298
13:06:58	23.90	23.95	23.95	+0.10	1	8295
13:06:43	23.90	23.95	23.90	+0.05	2	8294
13:06:38	23.90	23.95	23.90	+0.05	2	8292
13:06:25	23.90	23.95	23.95	+0.10	2	8290
13:06:18	23.90	23.95	23.90	+0.05	2	8288
13:06:14	23.90	23.95	23.95	+0.10	1	8286
13:06:14	23.90	23.95	23.95	+0.10	1	8285
13:06:14	23.90	23.95	23.95	+0.10	2	8284
13:06:13	23.90	23.95	23.95	+0.10	1	8282
13:05:55	23.90	24.00	23.90	+0.05	1	8281
13:05:38	23.90	24.00	23.90	+0.05	1	8280
13:05:36	23.95	24.00	23.95	+0.10	1	8279
13:05:36	23.95	24.00	23.95	+0.10	1	8278
13:05:26	23.95	24.00	23.95	+0.10	3	8277
13:05:22	23.95	24.00	23.95	+0.10	1	8274
13:05:18	23.95	24.00	23.95	+0.10	2	8273
13:05:15	23.95	24.00	23.95	+0.10	4	8271
13:05:03	23.95	24.00	23.95	+0.10	2	8267
13:04:58	23.95	24.00	24.00	+0.15	1	8265
13:04:39	23.90	24.00	23.90	+0.05	2	8264
13:04:23	23.90	24.00	23.90	+0.05	2	8262
13:04:08	23.90	23.95	23.95	+0.10	1	8260
13:04:02	23.95	24.00	23.95	+0.10	6	8259
13:04:02	23.95	24.00	23.95	+0.10	2	8253
13:03:22	23.95	24.00	23.95	+0.10	2	8251
13:03:20	23.90	23.95	23.95	+0.10	16	8249
13:03:15	23.90	24.00	23.90	+0.05	2	8233
13:02:55	23.90	24.00	23.90	+0.05	2	8231
13:02:34	23.90	23.95	23.90	+0.05	1	8229
13:02:16	23.90	24.00	23.90	+0.05	1	8228
13:02:13	23.90	23.95	23.95	+0.10	2	8227
13:02:13	23.90	23.95	23.95	+0.10	1	8225
13:02:13	23.90	23.95	23.95	+0.10	1	8224
13:01:50	23.90	23.95	23.95	+0.10	1	8223
13:01:41	23.90	23.95	23.95	+0.10	8	8222
13:01:33	23.90	23.95	23.95	+0.10	2	8214
13:01:13	23.90	24.00	23.90	+0.05	3	8212
13:01:01	23.90	24.00	23.90	+0.05	2	8209
13:00:40	23.90	24.00	23.90	+0.05	3	8207
13:00:17	23.90	24.00	23.90	+0.05	1	8204
13:00:04	23.90	23.95	23.95	+0.10	5	8203
12:59:48	23.90	23.95	23.90	+0.05	4	8198
12:59:21	24.00	24.05	24.00	+0.15	3	8194
12:59:19	24.00	24.05	24.00	+0.15	2	8191
12:59:19	23.90	24.00	24.00	+0.15	5	8189
12:59:03	23.90	24.00	23.90	+0.05	2	8184
12:59:01	23.90	23.95	23.95	+0.10	16	8182
12:58:58	23.90	23.95	23.95	+0.10	1	8166
12:58:50	23.90	23.95	23.90	+0.05	1	8165
12:58:26	23.90	24.00	23.90	+0.05	5	8164
12:58:15	23.95	24.00	23.95	+0.10	3	8159
12:58:04	23.90	23.95	23.95	+0.10	19	8156
12:58:01	23.95	24.00	23.95	+0.10	4	8137
12:57:59	23.95	24.00	23.95	+0.10	2	8133
12:57:58	23.95	24.00	23.95	+0.10	10	8131
12:57:53	23.95	24.00	23.95	+0.10	1	8121
12:57:45	23.95	24.00	23.95	+0.10	7	8120
12:57:45	23.95	24.00	23.95	+0.10	1	8113
12:57:22	23.95	24.00	23.95	+0.10	1	8112
12:57:20	23.95	24.00	23.95	+0.10	70	8111
12:57:13	23.95	24.00	24.00	+0.15	1	8041
12:57:07	23.95	24.05	23.95	+0.10	7	8040
12:57:02	24.00	24.05	24.00	+0.15	1	8033
12:56:34	24.00	24.05	24.00	+0.15	1	8032
12:56:10	24.00	24.05	24.00	+0.15	1	8031
12:56:06	24.00	24.05	24.00	+0.15	5	8030
12:55:59	24.00	24.05	24.00	+0.15	3	8025
12:55:58	24.00	24.05	24.00	+0.15	3	8022
12:55:46	24.00	24.05	24.00	+0.15	5	8019
12:55:32	24.00	24.05	24.05	+0.20	1	8014
12:55:15	24.00	24.05	24.05	+0.20	1	8013
12:55:14	24.00	24.05	24.00	+0.15	1	8012
12:55:07	24.00	24.05	24.05	+0.20	3	8011
12:55:01	24.00	24.05	24.00	+0.15	5	8008
12:54:38	24.00	24.05	24.05	+0.20	1	8003
12:54:13	24.00	24.05	24.05	+0.20	1	8002
12:54:07	24.00	24.05	24.00	+0.15	3	8001
12:54:03	24.00	24.05	24.05	+0.20	2	7998
12:53:41	24.00	24.05	24.05	+0.20	1	7996
12:53:22	24.00	24.05	24.05	+0.20	1	7995
12:53:20	24.00	24.05	24.05	+0.20	5	7994
12:53:13	24.00	24.05	24.05	+0.20	5	7989
12:53:00	24.00	24.05	24.00	+0.15	5	7984
12:52:48	24.00	24.05	24.00	+0.15	6	7979
12:52:27	24.00	24.05	24.00	+0.15	1	7973
12:51:39	24.00	24.05	24.00	+0.15	4	7972
12:51:37	24.05	24.10	24.05	+0.20	13	7968
12:51:32	24.05	24.10	24.05	+0.20	1	7955
12:51:19	24.05	24.10	24.05	+0.20	1	7954
12:51:19	24.00	24.05	24.05	+0.20	6	7953
12:51:00	24.00	24.05	24.05	+0.20	1	7947
12:51:00	24.05	24.10	24.05	+0.20	13	7946
12:50:54	24.05	24.10	24.05	+0.20	1	7933
12:50:46	24.05	24.10	24.05	+0.20	2	7932
12:50:44	24.05	24.10	24.05	+0.20	3	7930
12:50:43	24.05	24.10	24.10	+0.25	2	7927
12:50:32	24.05	24.10	24.05	+0.20	1	7925
12:50:16	24.05	24.10	24.05	+0.20	2	7924
12:50:13	24.00	24.05	24.05	+0.20	44	7922
12:50:00	24.00	24.05	24.00	+0.15	2	7878
12:49:05	24.00	24.05	24.05	+0.20	5	7876
12:49:04	24.00	24.05	24.00	+0.15	2	7871
12:48:44	24.00	24.05	24.05	+0.20	1	7869
12:48:36	24.00	24.05	24.00	+0.15	1	7868
12:48:22	24.00	24.05	24.00	+0.15	2	7867
12:48:13	24.00	24.05	24.05	+0.20	3	7865
12:48:07	24.00	24.05	24.00	+0.15	10	7862
12:48:07	24.00	24.05	24.00	+0.15	1	7852
12:48:02	24.00	24.05	24.00	+0.15	2	7851
12:47:36	24.00	24.05	24.00	+0.15	1	7849
12:47:23	24.00	24.05	24.05	+0.20	20	7848
12:46:58	24.00	24.05	24.10	+0.25	2	7828
12:46:58	24.00	24.05	24.05	+0.20	3	7826
12:46:49	24.00	24.05	24.00	+0.15	1	7823
12:46:35	24.00	24.10	24.00	+0.15	2	7822
12:46:16	24.00	24.10	24.00	+0.15	1	7820
12:46:16	24.00	24.10	24.00	+0.15	1	7819
12:45:58	24.00	24.05	24.10	+0.25	3	7818
12:45:58	24.00	24.05	24.05	+0.20	1	7815
12:45:38	24.00	24.10	24.00	+0.15	3	7814
12:45:36	24.00	24.10	24.00	+0.15	2	7811
12:45:18	24.05	24.10	24.05	+0.20	10	7809
12:45:18	24.05	24.10	24.05	+0.20	3	7799
12:45:06	24.05	24.10	24.05	+0.20	1	7796
12:45:03	24.05	24.10	24.10	+0.25	1	7795
12:45:01	24.05	24.10	24.05	+0.20	10	7794
12:44:44	24.05	24.10	24.05	+0.20	1	7784
12:44:44	24.05	24.10	24.05	+0.20	1	7783
12:44:23	24.05	24.10	24.05	+0.20	2	7782
12:44:10	24.05	24.10	24.05	+0.20	1	7780
12:43:56	24.05	24.10	24.05	+0.20	1	7779
12:43:24	24.05	24.10	24.10	+0.25	20	7778
12:43:21	24.00	24.05	24.05	+0.20	33	7758
12:43:13	24.00	24.05	24.00	+0.15	1	7725
12:42:59	24.00	24.05	24.05	+0.20	2	7724
12:42:53	24.00	24.05	24.00	+0.15	1	7722
12:42:53	24.00	24.05	24.05	+0.20	1	7721
12:42:43	24.00	24.05	24.00	+0.15	1	7720
12:42:36	24.00	24.05	24.00	+0.15	1	7719
12:42:30	24.00	24.05	24.00	+0.15	2	7718
12:42:18	23.95	24.00	24.00	+0.15	7	7716
12:42:15	23.95	24.00	24.00	+0.15	1	7709
12:42:13	23.95	24.00	24.00	+0.15	4	7708
12:41:55	23.95	24.05	24.10	+0.25	1	7704
12:41:55	23.95	24.05	24.05	+0.20	1	7703
12:41:50	23.95	24.05	23.95	+0.10	1	7702
12:41:50	23.95	24.05	23.95	+0.10	8	7701
12:41:47	24.00	24.05	24.00	+0.15	20	7693
12:41:47	24.05	24.10	24.05	+0.20	10	7673
12:41:47	24.05	24.10	24.05	+0.20	50	7663
12:41:47	24.05	24.10	24.05	+0.20	1	7613
12:41:31	24.05	24.10	24.10	+0.25	1	7612
12:41:31	24.05	24.10	24.10	+0.25	20	7611
12:41:13	24.05	24.10	24.10	+0.25	1	7591
12:41:07	24.05	24.10	24.10	+0.25	5	7590
12:41:06	24.05	24.10	24.05	+0.20	1	7585
12:41:06	24.05	24.10	24.05	+0.20	2	7584
12:40:53	24.10	24.15	24.10	+0.25	4	7582
12:40:52	24.10	24.15	24.10	+0.25	1	7578
12:40:41	24.10	24.15	24.10	+0.25	2	7577
12:40:40	24.10	24.15	24.15	+0.30	1	7575
12:40:35	24.10	24.15	24.15	+0.30	1	7574
12:40:30	24.10	24.15	24.15	+0.30	1	7573
12:40:25	24.10	24.15	24.15	+0.30	1	7572
12:40:20	24.10	24.15	24.15	+0.30	1	7571
12:40:15	24.10	24.15	24.10	+0.25	1	7570
12:40:15	24.10	24.15	24.15	+0.30	1	7569
12:40:10	24.05	24.10	24.10	+0.25	1	7568
12:40:05	24.05	24.15	24.15	+0.30	1	7567
12:40:00	24.05	24.10	24.10	+0.25	1	7566
12:39:55	24.05	24.10	24.10	+0.25	1	7565
12:39:50	24.05	24.10	24.10	+0.25	1	7564
12:39:45	24.05	24.10	24.05	+0.20	1	7563
12:39:44	24.05	24.10	24.10	+0.25	1	7562
12:39:39	24.05	24.10	24.10	+0.25	1	7561
12:39:34	24.05	24.10	24.10	+0.25	1	7560
12:39:29	24.05	24.10	24.10	+0.25	1	7559
12:39:24	24.05	24.10	24.10	+0.25	1	7558
12:39:19	24.05	24.10	24.10	+0.25	1	7557
12:39:18	24.05	24.10	24.10	+0.25	10	7556
12:39:14	24.05	24.10	24.10	+0.25	1	7546
12:39:12	24.05	24.10	24.10	+0.25	1	7545
12:39:09	24.05	24.10	24.10	+0.25	1	7544
12:39:04	24.05	24.10	24.10	+0.25	1	7543
12:39:01	24.05	24.10	24.10	+0.25	4	7542
12:38:59	24.05	24.10	24.10	+0.25	1	7538
12:38:55	24.05	24.10	24.10	+0.25	1	7537
12:38:53	24.05	24.10	24.10	+0.25	1	7536
12:38:50	24.05	24.10	24.10	+0.25	4	7535
12:38:49	24.05	24.15	24.15	+0.30	1	7531
12:38:48	24.05	24.15	24.15	+0.30	2	7530
12:38:43	24.05	24.10	24.15	+0.30	3	7528
12:38:43	24.05	24.10	24.10	+0.25	1	7525
12:38:42	24.05	24.10	24.10	+0.25	2	7524
12:38:42	24.05	24.10	24.10	+0.25	2	7522
12:38:37	24.05	24.10	24.10	+0.25	2	7520
12:38:34	24.05	24.10	24.10	+0.25	1	7518
12:38:32	24.05	24.10	24.10	+0.25	2	7517
12:38:27	24.05	24.10	24.15	+0.30	1	7515
12:38:27	24.05	24.10	24.10	+0.25	1	7514
12:38:21	24.05	24.10	24.10	+0.25	2	7513
12:38:16	24.05	24.15	24.15	+0.30	2	7511
12:38:13	24.05	24.15	24.15	+0.30	1	7509
12:38:11	24.05	24.15	24.15	+0.30	3	7508
12:38:06	24.05	24.15	24.15	+0.30	3	7505
12:38:01	24.05	24.15	24.15	+0.30	3	7502
12:37:56	24.05	24.15	24.15	+0.30	3	7499
12:37:51	24.05	24.15	24.15	+0.30	3	7496
12:37:46	24.05	24.10	24.15	+0.30	1	7493
12:37:46	24.05	24.10	24.10	+0.25	2	7492
12:37:41	24.10	24.15	24.05	+0.20	6	7490
12:37:41	24.10	24.15	24.10	+0.25	4	7484
12:37:40	24.10	24.15	24.15	+0.30	1	7480
12:37:38	24.10	24.15	24.15	+0.30	4	7479
12:37:33	24.10	24.15	24.15	+0.30	3	7475
12:37:29	24.10	24.15	24.10	+0.25	1	7472
12:37:29	24.10	24.15	24.10	+0.25	1	7471
12:37:28	24.10	24.15	24.15	+0.30	4	7470
12:37:23	24.10	24.15	24.15	+0.30	5	7466
12:37:23	24.10	24.15	24.10	+0.25	5	7461
12:37:23	24.10	24.15	24.15	+0.30	4	7456
12:37:23	24.10	24.15	24.10	+0.25	3	7452
12:37:18	24.10	24.15	24.15	+0.30	4	7449
12:37:13	24.10	24.15	24.15	+0.30	5	7445
12:37:08	24.10	24.15	24.15	+0.30	4	7440
12:37:03	24.10	24.15	24.10	+0.25	2	7436
12:37:02	24.10	24.15	24.15	+0.30	5	7434
12:37:02	24.10	24.15	24.15	+0.30	1	7429
12:36:58	24.10	24.15	24.15	+0.30	3	7428
12:36:58	24.10	24.15	24.15	+0.30	2	7425
12:36:58	24.10	24.15	24.15	+0.30	1	7423
12:36:57	24.10	24.15	24.15	+0.30	5	7422
12:36:52	24.10	24.15	24.15	+0.30	6	7417
12:36:47	24.10	24.15	24.15	+0.30	6	7411
12:36:42	24.10	24.15	24.15	+0.30	6	7405
12:36:40	24.10	24.15	24.10	+0.25	5	7399
12:36:37	24.10	24.15	24.15	+0.30	6	7394
12:36:33	24.10	24.15	24.10	+0.25	1	7388
12:36:33	24.10	24.15	24.10	+0.25	1	7387
12:36:32	24.10	24.15	24.15	+0.30	1	7386
12:36:32	24.10	24.15	24.10	+0.25	10	7385
12:36:32	24.10	24.15	24.15	+0.30	7	7375
12:36:27	24.10	24.15	24.15	+0.30	7	7368
12:36:22	24.10	24.15	24.15	+0.30	7	7361
12:36:18	24.10	24.15	24.10	+0.25	2	7354
12:36:17	24.10	24.15	24.15	+0.30	8	7352
12:36:16	24.10	24.15	24.10	+0.25	2	7344
12:36:12	24.10	24.15	24.15	+0.30	1	7342
12:36:12	24.10	24.15	24.15	+0.30	25	7341
12:36:12	24.10	24.15	24.15	+0.30	8	7316
12:36:11	24.10	24.15	24.15	+0.30	5	7308
12:36:06	24.05	24.15	24.15	+0.30	8	7303
12:36:06	24.10	24.15	24.10	+0.25	1	7295
12:36:03	24.05	24.15	24.15	+0.30	1	7294
12:36:02	24.05	24.15	24.15	+0.30	1	7293
12:36:02	24.05	24.10	24.10	+0.25	74	7292
12:36:00	24.05	24.10	24.10	+0.25	7	7218
12:35:59	24.05	24.10	24.05	+0.20	1	7211
12:35:54	24.05	24.10	24.10	+0.25	26	7210
12:35:54	24.05	24.10	24.10	+0.25	7	7184
12:35:53	24.05	24.10	24.10	+0.25	10	7177
12:35:53	24.05	24.10	24.10	+0.25	1	7167
12:35:53	24.05	24.10	24.10	+0.25	10	7166
12:35:53	24.05	24.10	24.10	+0.25	1	7156
12:35:53	24.05	24.10	24.10	+0.25	6	7155
12:35:53	24.05	24.10	24.10	+0.25	10	7149
12:35:53	24.05	24.10	24.10	+0.25	5	7139
12:35:53	24.05	24.10	24.10	+0.25	4	7134
12:35:53	24.05	24.10	24.10	+0.25	10	7130
12:35:53	24.05	24.10	24.10	+0.25	10	7120
12:35:52	24.05	24.10	24.10	+0.25	10	7110
12:35:51	24.00	24.10	24.10	+0.25	2	7100
12:35:51	24.00	24.10	24.10	+0.25	100	7098
12:35:49	24.00	24.10	24.10	+0.25	3	6998
12:35:44	24.00	24.10	24.10	+0.25	2	6995
12:35:39	24.00	24.10	24.00	+0.15	5	6993
12:35:39	24.00	24.10	24.10	+0.25	1	6988
12:35:38	24.00	24.10	24.00	+0.15	1	6987
12:35:34	24.00	24.10	24.10	+0.25	2	6986
12:35:30	24.00	24.10	24.10	+0.25	1	6984
12:35:30	24.00	24.10	24.10	+0.25	1	6983
12:35:30	24.00	24.10	24.10	+0.25	1	6982
12:35:29	24.05	24.10	24.10	+0.25	2	6981
12:35:29	24.00	24.05	24.05	+0.20	26	6979
12:35:29	24.00	24.05	24.05	+0.20	10	6953
12:35:28	24.00	24.05	24.05	+0.20	1	6943
12:35:28	24.00	24.05	24.05	+0.20	10	6942
12:35:28	24.00	24.05	24.05	+0.20	39	6932
12:35:28	24.00	24.05	24.05	+0.20	2	6893
12:35:28	24.00	24.05	24.05	+0.20	3	6891
12:35:28	24.00	24.05	24.05	+0.20	1	6888
12:35:28	24.00	24.05	24.05	+0.20	1	6887
12:35:28	24.00	24.05	24.05	+0.20	6	6886
12:35:28	23.95	24.00	24.00	+0.15	11	6880
12:35:28	23.95	24.00	24.00	+0.15	126	6869
12:35:28	23.95	24.00	24.00	+0.15	10	6743
12:35:28	23.95	24.00	24.00	+0.15	3	6733
12:35:27	23.95	24.00	24.00	+0.15	1	6730
12:35:27	23.95	24.00	24.00	+0.15	26	6729
12:35:18	23.90	23.95	23.95	+0.10	2	6703
12:35:13	23.90	24.00	23.90	+0.05	1	6701
12:35:13	23.95	24.00	23.90	+0.05	1	6700
12:35:13	23.95	24.00	23.95	+0.10	2	6699
12:34:45	23.95	24.00	23.95	+0.10	2	6697
12:34:16	23.95	24.00	23.95	+0.10	1	6695
12:33:57	23.95	24.00	23.95	+0.10	4	6694
12:33:53	23.95	24.00	24.00	+0.15	1	6690
12:33:52	23.95	24.00	23.95	+0.10	4	6689
12:33:50	23.90	24.00	24.00	+0.15	2	6685
12:33:49	23.90	23.95	23.95	+0.10	18	6683
12:33:48	23.90	23.95	23.95	+0.10	2	6665
12:33:48	23.90	23.95	23.95	+0.10	10	6663
12:33:48	23.90	23.95	23.95	+0.10	8	6653
12:33:48	23.90	23.95	23.90	+0.05	2	6645
12:33:43	23.90	23.95	23.95	+0.10	3	6643
12:33:31	23.90	23.95	23.95	+0.10	1	6640
12:33:22	23.90	23.95	23.90	+0.05	1	6639
12:32:58	23.90	23.95	23.95	+0.10	1	6638
12:32:58	23.90	23.95	23.90	+0.05	2	6637
12:32:40	23.90	23.95	23.90	+0.05	1	6635
12:31:56	23.90	23.95	23.95	+0.10	1	6634
12:31:55	23.90	23.95	23.95	+0.10	1	6633
12:31:55	23.85	23.90	23.90	+0.05	11	6632
12:31:50	23.85	23.95	23.85	0	2	6621
12:31:27	23.85	23.95	23.85	0	1	6619
12:31:15	23.85	23.95	23.95	+0.10	1	6618
12:31:15	23.85	23.90	23.90	+0.05	2	6617
12:31:06	23.85	23.90	23.90	+0.05	4	6615
12:31:03	23.90	23.95	23.90	+0.05	3	6611
12:30:47	23.90	23.95	23.90	+0.05	1	6608
12:30:41	23.90	23.95	23.95	+0.10	1	6607
12:30:40	23.90	23.95	23.90	+0.05	1	6606
12:30:38	23.90	23.95	23.90	+0.05	1	6605
12:30:06	23.90	23.95	23.90	+0.05	2	6604
12:29:54	23.90	23.95	23.95	+0.10	1	6602
12:29:49	23.90	23.95	23.90	+0.05	2	6601
12:29:49	23.90	23.95	23.95	+0.10	1	6599
12:29:48	23.90	23.95	23.90	+0.05	5	6598
12:29:45	23.90	23.95	23.90	+0.05	1	6593
12:29:21	23.90	23.95	23.90	+0.05	1	6592
12:29:03	23.90	23.95	23.90	+0.05	2	6591
12:28:59	23.90	23.95	23.95	+0.10	1	6589
12:28:31	23.85	23.90	23.90	+0.05	1	6588
12:28:28	23.85	23.90	23.90	+0.05	1	6587
12:28:28	23.85	23.90	23.85	0	1	6586
12:28:05	23.85	23.95	23.85	0	2	6585
12:27:41	23.90	23.95	23.90	+0.05	1	6583
12:27:40	23.90	23.95	23.90	+0.05	2	6582
12:27:16	23.85	23.90	23.90	+0.05	3	6580
12:27:13	23.85	23.90	23.90	+0.05	1	6577
12:27:04	23.85	23.90	23.85	0	2	6576
12:26:39	23.85	23.95	23.85	0	1	6574
12:26:28	23.90	23.95	23.90	+0.05	2	6573
12:26:25	23.90	23.95	23.90	+0.05	2	6571
12:26:23	23.90	23.95	23.90	+0.05	1	6569
12:26:07	23.90	23.95	23.90	+0.05	1	6568
12:26:02	23.90	23.95	23.90	+0.05	1	6567
12:26:01	23.90	23.95	23.90	+0.05	1	6566
12:25:44	23.90	23.95	23.90	+0.05	1	6565
12:25:43	23.90	23.95	23.95	+0.10	18	6564
12:25:32	23.90	23.95	23.90	+0.05	1	6546
12:25:23	23.90	23.95	23.90	+0.05	1	6545
12:24:58	23.85	23.95	23.85	0	23	6544
12:24:58	23.90	23.95	23.90	+0.05	3	6521
12:24:57	23.85	23.90	23.90	+0.05	7	6518
12:24:56	23.85	23.90	23.85	0	3	6511
12:24:52	23.90	23.95	23.90	+0.05	26	6508
12:24:44	23.90	23.95	23.90	+0.05	1	6482
12:24:42	23.90	23.95	23.90	+0.05	1	6481
12:24:16	23.90	23.95	23.90	+0.05	3	6480
12:23:53	23.90	23.95	23.90	+0.05	20	6477
12:23:51	23.90	23.95	23.90	+0.05	1	6457
12:23:49	23.90	23.95	23.90	+0.05	1	6456
12:23:29	23.90	23.95	23.90	+0.05	2	6455
12:23:17	23.90	23.95	23.90	+0.05	5	6453
12:23:13	23.90	23.95	23.90	+0.05	1	6448
12:23:07	23.90	23.95	23.90	+0.05	10	6447
12:22:59	23.90	23.95	23.95	+0.10	6	6437
12:22:54	23.90	23.95	23.90	+0.05	1	6431
12:22:37	23.90	23.95	23.95	+0.10	1	6430
12:22:36	23.90	23.95	23.95	+0.10	8	6429
12:22:30	23.90	23.95	23.90	+0.05	2	6421
12:22:26	23.90	23.95	23.95	+0.10	1	6419
12:22:25	23.90	24.00	23.90	+0.05	3	6418
12:22:13	23.90	23.95	23.95	+0.10	1	6415
12:22:13	23.90	23.95	23.90	+0.05	7	6414
12:21:51	23.90	23.95	23.95	+0.10	5	6407
12:21:37	23.90	23.95	23.95	+0.10	1	6402
12:21:28	23.90	23.95	23.95	+0.10	1	6401
12:21:27	23.90	23.95	23.95	+0.10	5	6400
12:21:19	23.90	24.00	24.00	+0.15	1	6395
12:21:18	23.90	23.95	23.95	+0.10	15	6394
12:21:12	23.90	23.95	23.95	+0.10	1	6379
12:21:12	23.95	24.00	23.95	+0.10	9	6378
12:21:07	23.95	24.00	24.00	+0.15	1	6369
12:21:06	23.95	24.00	23.95	+0.10	2	6368
12:20:53	23.95	24.00	23.95	+0.10	2	6366
12:20:53	23.95	24.00	23.95	+0.10	2	6364
12:20:21	23.95	24.00	24.00	+0.15	2	6362
12:20:21	23.95	24.00	23.95	+0.10	2	6360
12:20:21	23.95	24.00	23.95	+0.10	13	6358
12:19:56	23.95	24.00	24.00	+0.15	1	6345
12:19:55	23.95	24.00	23.95	+0.10	10	6344
12:18:44	23.90	24.00	23.90	+0.05	3	6334
12:18:32	23.95	24.00	23.95	+0.10	1	6331
12:18:32	23.95	24.00	23.95	+0.10	11	6330
12:18:16	23.95	24.00	23.95	+0.10	3	6319
12:18:15	23.95	24.00	23.95	+0.10	2	6316
12:18:04	23.95	24.00	23.95	+0.10	1	6314
12:17:39	23.95	24.00	24.00	+0.15	1	6313
12:17:39	23.95	24.00	24.00	+0.15	3	6312
12:17:29	23.95	24.00	24.00	+0.15	1	6309
12:17:28	23.95	24.00	23.95	+0.10	1	6308
12:16:43	23.95	24.00	23.95	+0.10	5	6307
12:16:23	23.95	24.00	23.95	+0.10	3	6302
12:15:57	23.95	24.00	24.00	+0.15	1	6299
12:15:57	23.95	24.00	23.95	+0.10	1	6298
12:15:50	23.95	24.00	23.95	+0.10	2	6297
12:15:47	23.95	24.00	23.95	+0.10	2	6295
12:15:15	23.95	24.00	23.95	+0.10	1	6293
12:15:03	23.95	24.00	23.95	+0.10	2	6292
12:15:02	23.95	24.00	23.95	+0.10	5	6290
12:14:32	23.95	24.00	23.95	+0.10	1	6285
12:14:16	23.95	24.00	23.95	+0.10	1	6284
12:14:13	23.95	24.00	23.95	+0.10	2	6283
12:13:44	23.95	24.00	24.00	+0.15	1	6281
12:13:43	23.95	24.00	23.95	+0.10	4	6280
12:13:42	23.95	24.00	23.95	+0.10	1	6276
12:13:42	23.95	24.00	23.95	+0.10	5	6275
12:12:57	23.95	24.00	23.95	+0.10	1	6270
12:12:17	24.00	24.05	24.00	+0.15	1	6269
12:12:17	24.00	24.05	24.00	+0.15	12	6268
12:12:17	24.00	24.05	24.00	+0.15	30	6256
12:12:16	24.00	24.05	24.00	+0.15	1	6226
12:12:10	24.00	24.05	24.00	+0.15	1	6225
12:12:05	24.00	24.05	24.00	+0.15	1	6224
12:11:35	24.00	24.05	24.00	+0.15	2	6223
12:11:13	24.00	24.05	24.00	+0.15	2	6221
12:10:58	24.00	24.05	24.00	+0.15	1	6219
12:10:55	24.00	24.05	24.05	+0.20	1	6218
12:10:55	24.00	24.05	24.00	+0.15	2	6217
12:10:31	24.00	24.05	24.00	+0.15	2	6215
12:10:21	24.00	24.05	24.00	+0.15	6	6213
12:10:13	24.00	24.05	24.00	+0.15	1	6207
12:10:04	24.00	24.05	24.00	+0.15	1	6206
12:10:03	24.00	24.05	24.00	+0.15	1	6205
12:10:03	24.00	24.05	24.00	+0.15	2	6204
12:09:40	24.00	24.05	24.00	+0.15	1	6202
12:09:23	24.00	24.05	24.00	+0.15	1	6201
12:09:21	24.00	24.05	24.05	+0.20	1	6200
12:09:20	24.00	24.05	24.00	+0.15	9	6199
12:08:45	24.00	24.05	24.00	+0.15	2	6190
12:08:38	24.00	24.05	24.00	+0.15	3	6188
12:08:21	24.00	24.05	24.00	+0.15	5	6185
12:08:11	24.00	24.05	24.05	+0.20	1	6180
12:08:11	24.00	24.05	24.05	+0.20	1	6179
12:08:10	24.00	24.05	24.00	+0.15	5	6178
12:08:01	24.00	24.05	24.00	+0.15	1	6173
12:07:53	24.00	24.05	24.00	+0.15	5	6172
12:07:41	24.00	24.05	24.00	+0.15	1	6167
12:07:01	24.00	24.05	24.00	+0.15	2	6166
12:06:53	24.00	24.05	24.00	+0.15	20	6164
12:06:50	24.00	24.05	24.05	+0.20	1	6144
12:06:45	24.00	24.05	24.05	+0.20	1	6143
12:06:44	24.00	24.05	24.05	+0.20	10	6142
12:06:44	24.00	24.05	24.05	+0.20	1	6132
12:06:44	24.00	24.05	24.05	+0.20	1	6131
12:06:40	24.00	24.05	24.05	+0.20	1	6130
12:06:35	24.00	24.05	24.05	+0.20	1	6129
12:06:30	24.00	24.05	24.05	+0.20	1	6128
12:06:29	24.00	24.05	24.05	+0.20	5	6127
12:06:25	24.00	24.05	24.00	+0.15	1	6122
12:06:19	24.00	24.05	24.00	+0.15	3	6121
12:05:55	24.00	24.05	24.00	+0.15	20	6118
12:05:48	24.00	24.05	24.00	+0.15	2	6098
12:05:42	24.00	24.05	24.00	+0.15	3	6096
12:05:39	24.00	24.05	24.05	+0.20	1	6093
12:05:33	24.00	24.05	24.05	+0.20	1	6092
12:05:28	24.00	24.05	24.05	+0.20	1	6091
12:05:23	24.00	24.05	24.05	+0.20	1	6090
12:05:18	24.00	24.05	24.05	+0.20	1	6089
12:05:17	24.00	24.05	24.00	+0.15	2	6088
12:05:14	24.00	24.05	24.00	+0.15	3	6086
12:05:13	24.00	24.05	24.05	+0.20	1	6083
12:05:08	24.00	24.05	24.05	+0.20	1	6082
12:05:03	24.00	24.05	24.05	+0.20	1	6081
12:04:58	24.00	24.10	24.10	+0.25	1	6080
12:04:53	24.00	24.05	24.05	+0.20	2	6079
12:04:52	24.00	24.05	24.05	+0.20	1	6077
12:04:47	24.00	24.05	24.05	+0.20	1	6076
12:04:44	24.00	24.05	24.05	+0.20	4	6075
12:04:42	24.00	24.05	24.05	+0.20	1	6071
12:04:37	24.05	24.10	24.05	+0.20	3	6070
12:04:34	24.05	24.10	24.10	+0.25	1	6067
12:04:29	24.00	24.05	24.05	+0.20	1	6066
12:04:29	24.00	24.05	24.05	+0.20	1	6065
12:04:26	24.00	24.05	24.00	+0.15	1	6064
12:04:25	24.00	24.05	24.05	+0.20	1	6063
12:04:20	24.05	24.10	24.05	+0.20	1	6062
12:04:20	24.00	24.10	24.10	+0.25	2	6061
12:04:20	24.05	24.10	24.05	+0.20	59	6059
12:04:20	24.05	24.10	24.05	+0.20	6	6000
12:04:20	24.05	24.10	24.05	+0.20	3	5994
12:04:19	24.05	24.10	24.05	+0.20	2	5991
12:04:16	24.05	24.10	24.05	+0.20	2	5989
12:04:15	24.05	24.10	24.10	+0.25	2	5987
12:04:14	24.05	24.10	24.05	+0.20	2	5985
12:04:10	24.05	24.10	24.05	+0.20	10	5983
12:04:10	24.05	24.10	24.10	+0.25	2	5973
12:04:05	24.05	24.10	24.10	+0.25	2	5971
12:04:00	24.05	24.10	24.10	+0.25	2	5969
12:03:54	24.05	24.10	24.10	+0.25	2	5967
12:03:50	24.05	24.10	24.10	+0.25	6	5965
12:03:49	24.05	24.10	24.10	+0.25	10	5959
12:03:49	24.05	24.10	24.10	+0.25	3	5949
12:03:44	24.05	24.10	24.10	+0.25	10	5946
12:03:44	24.05	24.10	24.10	+0.25	3	5936
12:03:44	24.05	24.10	24.10	+0.25	31	5933
12:03:44	24.05	24.10	24.10	+0.25	1	5902
12:03:40	24.05	24.10	24.10	+0.25	4	5901
12:03:39	24.00	24.10	24.10	+0.25	3	5897
12:03:35	24.00	24.10	24.10	+0.25	2	5894
12:03:34	24.00	24.10	24.10	+0.25	3	5892
12:03:29	24.00	24.10	24.10	+0.25	3	5889
12:03:25	24.00	24.10	24.00	+0.15	5	5886
12:03:24	24.00	24.05	24.05	+0.20	6	5881
12:03:24	24.00	24.05	24.05	+0.20	3	5875
12:03:21	24.00	24.05	24.05	+0.20	1	5872
12:03:20	24.00	24.05	24.05	+0.20	3	5871
12:03:20	24.00	24.05	24.05	+0.20	2	5868
12:03:19	24.00	24.05	24.05	+0.20	3	5866
12:03:17	24.00	24.05	24.05	+0.20	5	5863
12:03:17	24.00	24.05	24.05	+0.20	1	5858
12:03:17	24.00	24.05	24.05	+0.20	1	5857
12:03:17	24.00	24.05	24.05	+0.20	1	5856
12:03:17	24.00	24.05	24.05	+0.20	10	5855
12:03:17	24.00	24.05	24.05	+0.20	35	5845
12:03:16	24.00	24.05	24.05	+0.20	3	5810
12:03:15	24.00	24.05	24.05	+0.20	28	5807
12:03:15	24.00	24.05	24.05	+0.20	1	5779
12:03:15	24.00	24.05	24.05	+0.20	6	5778
12:03:14	24.00	24.05	24.05	+0.20	25	5772
12:03:14	24.00	24.05	24.00	+0.15	2	5747
12:03:14	24.00	24.05	24.05	+0.20	3	5745
12:03:14	24.00	24.05	24.05	+0.20	2	5742
12:03:14	23.95	24.05	24.05	+0.20	4	5740
12:03:14	23.95	24.00	24.00	+0.15	30	5736
12:03:14	23.95	24.00	24.00	+0.15	110	5706
12:03:13	23.95	24.00	24.00	+0.15	10	5596
12:03:13	23.95	24.00	24.00	+0.15	30	5586
12:03:13	23.95	24.00	24.00	+0.15	10	5556
12:03:13	23.95	24.00	24.00	+0.15	10	5546
12:03:13	23.95	24.00	24.00	+0.15	10	5536
12:03:08	23.90	24.00	24.00	+0.15	5	5526
12:03:08	23.90	23.95	23.95	+0.10	48	5521
12:02:55	23.90	23.95	23.90	+0.05	20	5473
12:02:30	23.90	23.95	23.90	+0.05	1	5453
12:00:37	23.90	23.95	23.90	+0.05	3	5452
12:00:30	23.95	24.00	23.95	+0.10	12	5449
12:00:30	23.95	24.00	23.95	+0.10	1	5437
12:00:27	23.95	24.00	23.95	+0.10	1	5436
12:00:23	23.95	24.00	23.95	+0.10	1	5435
11:59:52	23.95	24.00	23.95	+0.10	10	5434
11:59:44	23.95	24.00	23.95	+0.10	2	5424
11:59:20	23.95	24.00	23.95	+0.10	3	5422
11:58:54	23.95	24.00	24.00	+0.15	2	5419
11:58:53	23.95	24.00	23.95	+0.10	10	5417
11:58:46	23.95	24.00	23.95	+0.10	1	5407
11:58:38	23.95	24.00	24.00	+0.15	2	5406
11:58:37	23.95	24.00	24.00	+0.15	20	5404
11:58:36	23.95	24.00	23.95	+0.10	5	5384
11:58:24	23.95	24.00	24.00	+0.15	2	5379
11:58:23	23.95	24.00	23.95	+0.10	10	5377
11:58:18	23.95	24.00	23.95	+0.10	2	5367
11:58:10	23.95	24.00	23.95	+0.10	1	5365
11:57:59	23.95	24.00	23.95	+0.10	10	5364
11:57:40	23.95	24.00	24.00	+0.15	1	5354
11:57:15	23.95	24.00	24.00	+0.15	1	5353
11:57:14	23.95	24.00	23.95	+0.10	5	5352
11:57:12	23.95	24.00	24.00	+0.15	2	5347
11:57:11	23.95	24.00	24.00	+0.15	25	5345
11:56:08	23.95	24.00	24.00	+0.15	1	5320
11:56:07	23.90	23.95	23.95	+0.10	2	5319
11:56:04	23.90	23.95	23.95	+0.10	1	5317
11:56:03	23.90	23.95	23.95	+0.10	1	5316
11:56:03	23.90	23.95	23.95	+0.10	10	5315
11:55:18	23.90	23.95	23.95	+0.10	1	5305
11:54:27	23.90	23.95	23.95	+0.10	2	5304
11:54:27	23.90	23.95	23.95	+0.10	23	5302
11:53:03	23.90	23.95	23.95	+0.10	25	5279
11:51:41	23.90	23.95	23.95	+0.10	1	5254
11:51:41	23.90	23.95	23.90	+0.05	1	5253
11:51:30	23.90	23.95	23.90	+0.05	4	5252
11:51:29	23.90	23.95	23.95	+0.10	4	5248
11:51:28	23.90	23.95	23.95	+0.10	40	5244
11:50:59	23.90	23.95	23.95	+0.10	1	5204
11:50:58	23.90	23.95	23.90	+0.05	2	5203
11:50:05	23.90	23.95	23.90	+0.05	2	5201
11:49:24	23.90	23.95	23.95	+0.10	9	5199
11:49:23	23.90	23.95	23.90	+0.05	2	5190
11:49:23	23.85	23.90	23.90	+0.05	28	5188
11:49:23	23.85	23.90	23.90	+0.05	10	5160
11:49:23	23.85	23.90	23.90	+0.05	15	5150
11:49:23	23.85	23.90	23.90	+0.05	29	5135
11:49:23	23.85	23.90	23.90	+0.05	1	5106
11:49:22	23.85	23.90	23.90	+0.05	10	5105
11:49:22	23.85	23.90	23.90	+0.05	1	5095
11:46:39	23.85	23.90	23.90	+0.05	1	5094
11:46:38	23.85	23.90	23.85	0	2	5093
11:46:31	23.85	23.90	23.85	0	10	5091
11:45:29	23.85	23.90	23.85	0	2	5081
11:40:23	23.85	23.90	23.85	0	1	5079
11:40:06	23.85	23.90	23.85	0	3	5078
11:38:56	23.85	23.90	23.90	+0.05	1	5075
11:38:56	23.85	23.90	23.85	0	2	5074
11:38:55	23.80	23.85	23.85	0	1	5072
11:38:05	23.80	23.85	23.85	0	1	5071
11:38:03	23.80	23.85	23.80	-0.05	3	5070
11:37:58	23.80	23.85	23.85	0	3	5067
11:36:42	23.80	23.90	23.90	+0.05	1	5064
11:36:22	23.80	23.90	23.90	+0.05	5	5063
11:35:56	23.80	23.90	23.90	+0.05	3	5058
11:35:27	23.80	23.90	23.90	+0.05	3	5055
11:35:26	23.80	23.85	23.85	0	2	5052
11:34:59	23.80	23.85	23.80	-0.05	2	5050
11:34:57	23.75	23.85	23.75	-0.10	20	5048
11:34:30	23.75	23.90	23.90	+0.05	3	5028
11:34:19	23.75	23.85	23.90	+0.05	22	5025
11:34:19	23.75	23.85	23.85	0	3	5003
11:34:12	23.75	23.90	23.75	-0.10	24	5000
11:34:12	23.80	23.90	23.80	-0.05	26	4976
11:34:12	23.85	23.90	23.85	0	14	4950
11:34:08	23.85	23.90	23.85	0	10	4936
11:32:58	23.85	23.90	23.90	+0.05	2	4926
11:32:27	23.90	23.95	23.90	+0.05	2	4924
11:31:14	23.85	23.90	23.90	+0.05	2	4922
11:31:06	23.90	23.95	23.90	+0.05	1	4920
11:31:06	23.90	23.95	23.90	+0.05	1	4919
11:31:05	23.90	23.95	23.95	+0.10	1	4918
11:30:58	23.90	23.95	23.90	+0.05	1	4917
11:30:28	23.90	23.95	23.90	+0.05	2	4916
11:30:28	23.90	23.95	23.90	+0.05	1	4914
11:30:17	23.90	23.95	23.90	+0.05	1	4913
11:30:07	23.90	23.95	23.90	+0.05	2	4912
11:30:05	23.90	23.95	23.90	+0.05	1	4910
11:28:56	23.90	23.95	23.90	+0.05	1	4909
11:27:42	23.90	23.95	23.90	+0.05	3	4908
11:27:40	23.85	23.90	23.90	+0.05	17	4905
11:27:28	23.85	23.90	23.90	+0.05	2	4888
11:27:00	23.85	23.90	23.85	0	1	4886
11:24:51	23.85	23.90	23.85	0	10	4885
11:24:46	23.85	23.90	23.85	0	3	4875
11:24:39	23.85	23.90	23.90	+0.05	1	4872
11:24:10	23.85	23.90	23.90	+0.05	1	4871
11:23:24	23.85	23.90	23.90	+0.05	1	4870
11:22:52	23.85	23.90	23.85	0	2	4869
11:22:07	23.85	23.90	23.85	0	1	4867
11:21:52	23.85	23.90	23.85	0	1	4866
11:21:49	23.85	23.90	23.90	+0.05	2	4865
11:21:48	23.85	23.90	23.85	0	1	4863
11:21:36	23.85	23.95	23.85	0	1	4862
11:21:32	23.85	23.95	23.85	0	1	4861
11:21:25	23.85	23.95	23.95	+0.10	3	4860
11:21:10	23.85	23.90	23.90	+0.05	1	4857
11:20:56	23.85	23.90	23.90	+0.05	2	4856
11:20:45	23.85	23.95	23.95	+0.10	3	4854
11:20:19	23.85	23.95	23.95	+0.10	1	4851
11:20:17	23.85	23.90	23.90	+0.05	10	4850
11:20:06	23.85	23.90	23.90	+0.05	11	4840
11:20:06	23.85	23.90	23.90	+0.05	21	4829
11:20:01	23.90	23.95	23.90	+0.05	6	4808
11:18:05	23.90	23.95	23.90	+0.05	10	4802
11:17:29	23.90	23.95	23.95	+0.10	2	4792
11:17:16	23.90	23.95	23.95	+0.10	1	4790
11:17:11	23.90	23.95	23.95	+0.10	3	4789
11:17:02	23.90	23.95	23.90	+0.05	3	4786
11:16:52	23.90	23.95	23.95	+0.10	3	4783
11:16:41	23.90	23.95	23.90	+0.05	1	4780
11:16:33	23.90	23.95	23.90	+0.05	1	4779
11:16:25	23.90	23.95	23.90	+0.05	2	4778
11:16:00	23.90	23.95	23.90	+0.05	2	4776
11:15:59	23.90	23.95	23.90	+0.05	6	4774
11:15:59	23.90	23.95	23.90	+0.05	11	4768
11:15:39	23.95	24.00	23.95	+0.10	50	4757
11:15:32	23.95	24.00	23.95	+0.10	1	4707
11:15:26	23.95	24.00	23.95	+0.10	1	4706
11:15:05	23.95	24.00	23.95	+0.10	1	4705
11:14:46	24.00	24.05	24.00	+0.15	10	4704
11:14:35	24.00	24.05	24.00	+0.15	1	4694
11:14:31	24.00	24.05	24.00	+0.15	11	4693
11:14:30	24.00	24.05	24.00	+0.15	1	4682
11:14:19	24.00	24.05	24.00	+0.15	1	4681
11:14:15	24.00	24.05	24.00	+0.15	1	4680
11:14:08	24.00	24.05	24.00	+0.15	2	4679
11:13:53	23.95	24.00	24.00	+0.15	7	4677
11:13:38	23.95	24.00	24.00	+0.15	1	4670
11:13:38	23.95	24.00	24.00	+0.15	1	4669
11:13:33	23.95	24.00	24.00	+0.15	3	4668
11:13:28	23.95	24.00	24.00	+0.15	22	4665
11:12:51	23.95	24.00	24.00	+0.15	1	4643
11:12:47	24.00	24.05	24.00	+0.15	12	4642
11:12:46	24.00	24.05	24.00	+0.15	5	4630
11:12:43	24.00	24.05	24.00	+0.15	2	4625
11:12:40	24.00	24.05	24.05	+0.20	2	4623
11:12:31	24.00	24.05	24.00	+0.15	2	4621
11:12:31	24.00	24.05	24.00	+0.15	20	4619
11:12:27	24.00	24.05	24.00	+0.15	1	4599
11:12:27	24.00	24.05	24.00	+0.15	5	4598
11:11:57	24.00	24.05	24.05	+0.20	4	4593
11:11:56	24.00	24.05	24.00	+0.15	14	4589
11:11:48	24.00	24.05	24.05	+0.20	4	4575
11:11:46	24.00	24.05	24.00	+0.15	1	4571
11:11:41	24.00	24.05	24.05	+0.20	3	4570
11:11:30	24.00	24.05	24.05	+0.20	1	4567
11:11:28	24.00	24.05	24.00	+0.15	1	4566
11:11:27	24.00	24.05	24.00	+0.15	1	4565
11:11:27	24.00	24.05	24.00	+0.15	5	4564
11:11:27	24.00	24.05	24.00	+0.15	1	4559
11:11:25	24.00	24.05	24.00	+0.15	2	4558
11:11:19	24.00	24.05	24.00	+0.15	5	4556
11:11:02	24.00	24.05	24.00	+0.15	1	4551
11:11:00	24.00	24.05	24.00	+0.15	3	4550
11:10:59	24.00	24.05	24.05	+0.20	1	4547
11:10:59	23.95	24.00	24.00	+0.15	26	4546
11:10:59	23.95	24.00	24.00	+0.15	50	4520
11:10:54	23.95	24.00	24.00	+0.15	10	4470
11:10:45	23.95	24.00	24.00	+0.15	1	4460
11:10:35	23.95	24.00	24.00	+0.15	5	4459
11:10:27	23.95	24.00	23.95	+0.10	1	4454
11:10:25	23.95	24.00	24.00	+0.15	9	4453
11:10:25	23.95	24.00	24.00	+0.15	12	4444
11:10:25	23.95	24.00	24.00	+0.15	31	4432
11:10:25	23.95	24.00	24.00	+0.15	1	4401
11:10:21	23.95	24.00	24.00	+0.15	10	4400
11:10:08	23.90	23.95	23.95	+0.10	24	4390
11:10:02	23.95	24.00	23.95	+0.10	8	4366
11:09:45	23.95	24.00	23.95	+0.10	2	4358
11:09:43	23.90	23.95	23.95	+0.10	1	4356
11:09:36	23.90	23.95	23.95	+0.10	5	4355
11:09:29	23.90	23.95	23.95	+0.10	5	4350
11:09:11	23.90	23.95	23.90	+0.05	1	4345
11:08:47	23.90	23.95	23.95	+0.10	2	4344
11:08:45	23.95	24.00	23.95	+0.10	5	4342
11:08:44	23.95	24.00	23.95	+0.10	2	4337
11:08:43	23.95	24.00	24.00	+0.15	2	4335
11:08:36	23.95	24.00	23.95	+0.10	3	4333
11:08:34	23.95	24.00	24.00	+0.15	1	4330
11:08:32	23.95	24.00	23.95	+0.10	3	4329
11:08:31	23.95	24.00	23.95	+0.10	1	4326
11:08:25	23.95	24.00	24.00	+0.15	3	4325
11:08:16	23.95	24.00	23.95	+0.10	1	4322
11:08:03	23.95	24.00	24.00	+0.15	3	4321
11:07:57	23.95	24.00	24.00	+0.15	4	4318
11:07:50	23.95	24.00	23.95	+0.10	7	4314
11:07:47	23.95	24.00	24.00	+0.15	5	4307
11:07:46	23.95	24.00	24.00	+0.15	20	4302
11:07:46	23.95	24.00	23.95	+0.10	2	4282
11:07:46	23.95	24.00	24.00	+0.15	15	4280
11:07:39	23.95	24.00	24.00	+0.15	5	4265
11:07:39	23.95	24.00	24.00	+0.15	25	4260
11:07:37	23.95	24.00	24.00	+0.15	3	4235
11:07:32	23.95	24.00	24.00	+0.15	3	4232
11:07:31	23.95	24.00	24.00	+0.15	3	4229
11:07:30	23.95	24.00	24.00	+0.15	1	4226
11:07:30	23.90	23.95	24.00	+0.15	2	4225
11:07:30	23.90	23.95	23.95	+0.10	4	4223
11:07:30	23.95	24.00	23.95	+0.10	4	4219
11:07:30	23.90	23.95	23.95	+0.10	3	4215
11:07:30	23.90	23.95	23.95	+0.10	5	4212
11:07:30	23.90	23.95	23.95	+0.10	45	4207
11:07:30	23.90	23.95	23.95	+0.10	5	4162
11:07:30	23.90	23.95	23.95	+0.10	5	4157
11:07:30	23.90	23.95	23.95	+0.10	5	4152
11:07:30	23.90	23.95	23.95	+0.10	3	4147
11:07:30	23.90	23.95	23.95	+0.10	3	4144
11:07:30	23.90	23.95	23.95	+0.10	3	4141
11:07:30	23.90	23.95	23.95	+0.10	3	4138
11:07:30	23.90	23.95	23.95	+0.10	3	4135
11:07:30	23.90	23.95	23.95	+0.10	2	4132
11:07:30	23.90	23.95	23.95	+0.10	3	4130
11:07:30	23.85	23.90	23.90	+0.05	42	4127
11:07:30	23.85	23.90	23.90	+0.05	33	4085
11:07:30	23.85	23.90	23.90	+0.05	80	4052
11:07:04	23.85	23.90	23.90	+0.05	2	3972
11:07:00	23.85	23.90	23.85	0	1	3970
11:06:41	23.85	23.90	23.85	0	2	3969
11:06:41	23.85	23.90	23.90	+0.05	5	3967
11:06:41	23.85	23.90	23.90	+0.05	5	3962
11:06:41	23.85	23.90	23.90	+0.05	5	3957
11:06:41	23.80	23.90	23.90	+0.05	4	3952
11:06:41	23.80	23.85	23.85	0	44	3948
11:06:41	23.80	23.85	23.85	0	6	3904
11:06:41	23.80	23.85	23.85	0	28	3898
11:06:41	23.80	23.85	23.85	0	5	3870
11:06:40	23.80	23.85	23.85	0	5	3865
11:06:40	23.80	23.85	23.85	0	5	3860
11:06:40	23.80	23.85	23.85	0	5	3855
11:06:31	23.80	23.85	23.85	0	5	3850
11:06:16	23.80	23.85	23.80	-0.05	2	3845
11:05:52	23.80	23.85	23.80	-0.05	2	3843
11:05:51	23.80	23.85	23.80	-0.05	30	3841
11:05:47	23.80	23.85	23.80	-0.05	2	3811
11:05:26	23.80	23.85	23.80	-0.05	2	3809
11:05:18	23.80	23.85	23.80	-0.05	2	3807
11:05:07	23.80	23.85	23.80	-0.05	1	3805
11:04:29	23.85	23.90	23.85	0	14	3804
11:04:27	23.85	23.90	23.85	0	1	3790
11:04:27	23.85	23.90	23.85	0	2	3789
11:04:27	23.85	23.90	23.85	0	1	3787
11:04:25	23.85	23.90	23.85	0	2	3786
11:04:19	23.85	23.90	23.85	0	7	3784
11:04:14	23.85	23.90	23.85	0	10	3777
11:03:51	23.85	23.90	23.85	0	1	3767
11:03:35	23.85	23.90	23.85	0	2	3766
11:03:33	23.85	23.90	23.85	0	2	3764
11:03:24	23.85	23.90	23.85	0	3	3762
11:03:23	23.85	23.90	23.90	+0.05	5	3759
11:03:23	23.85	23.90	23.90	+0.05	5	3754
11:03:23	23.85	23.90	23.90	+0.05	5	3749
11:03:23	23.85	23.90	23.90	+0.05	5	3744
11:03:23	23.85	23.90	23.90	+0.05	5	3739
11:03:23	23.75	23.85	23.85	0	47	3734
11:03:23	23.75	23.85	23.85	0	8	3687
11:03:23	23.75	23.85	23.85	0	46	3679
11:03:20	23.75	23.80	23.80	-0.05	4	3633
11:03:20	23.80	23.85	23.80	-0.05	6	3629
11:03:10	23.80	23.85	23.85	0	5	3623
11:02:56	23.80	23.85	23.85	0	2	3618
11:01:21	23.75	23.85	23.85	0	1	3616
11:01:17	23.75	23.80	23.80	-0.05	10	3615
11:01:13	23.80	23.85	23.80	-0.05	4	3605
11:01:06	23.80	23.85	23.80	-0.05	3	3601
11:00:57	23.80	23.85	23.85	0	3	3598
11:00:30	23.80	23.85	23.85	0	3	3595
11:00:26	23.80	23.85	23.80	-0.05	3	3592
11:00:09	23.80	23.85	23.80	-0.05	10	3589
11:00:04	23.80	23.85	23.80	-0.05	2	3579
11:00:03	23.80	23.85	23.80	-0.05	5	3577
10:59:58	23.80	23.85	23.80	-0.05	5	3572
10:59:33	23.75	23.85	23.75	-0.10	5	3567
10:59:30	23.75	23.80	23.75	-0.10	3	3562
10:59:28	23.80	23.85	23.80	-0.05	2	3559
10:59:28	23.75	23.80	23.80	-0.05	5	3557
10:58:58	23.75	23.85	23.85	0	2	3552
10:58:52	23.75	23.80	23.80	-0.05	1	3550
10:58:36	23.75	23.80	23.80	-0.05	1	3549
10:58:19	23.75	23.80	23.80	-0.05	16	3548
10:58:19	23.80	23.85	23.80	-0.05	4	3532
10:57:15	23.70	23.80	23.80	-0.05	5	3528
10:55:56	23.80	23.85	23.80	-0.05	3	3523
10:55:56	23.70	23.80	23.80	-0.05	6	3520
10:55:56	23.70	23.80	23.80	-0.05	19	3514
10:55:51	23.75	23.80	23.75	-0.10	20	3495
10:54:54	23.75	23.80	23.75	-0.10	3	3475
10:54:34	23.75	23.80	23.75	-0.10	3	3472
10:53:44	23.75	23.80	23.80	-0.05	1	3469
10:53:17	23.75	23.80	23.75	-0.10	2	3468
10:52:08	23.75	23.80	23.80	-0.05	3	3466
10:51:21	23.75	23.80	23.80	-0.05	15	3463
10:51:08	23.75	23.80	23.75	-0.10	17	3448
10:50:41	23.75	23.80	23.75	-0.10	2	3431
10:48:50	23.80	23.85	23.80	-0.05	2	3429
10:48:48	23.70	23.80	23.80	-0.05	4	3427
10:48:31	23.70	23.80	23.80	-0.05	1	3423
10:48:10	23.70	23.80	23.80	-0.05	23	3422
10:48:10	23.70	23.75	23.75	-0.10	7	3399
10:46:40	23.70	23.75	23.75	-0.10	1	3392
10:46:15	23.70	23.75	23.75	-0.10	10	3391
10:46:04	23.75	23.80	23.75	-0.10	4	3381
10:45:29	23.70	23.75	23.75	-0.10	9	3377
10:44:54	23.70	23.75	23.75	-0.10	10	3368
10:44:22	23.70	23.75	23.70	-0.15	1	3358
10:44:10	23.70	23.75	23.70	-0.15	1	3357
10:44:05	23.70	23.75	23.70	-0.15	1	3356
10:42:45	23.70	23.75	23.70	-0.15	2	3355
10:42:09	23.70	23.75	23.70	-0.15	1	3353
10:41:59	23.70	23.75	23.70	-0.15	2	3352
10:41:26	23.70	23.75	23.70	-0.15	1	3350
10:41:05	23.70	23.75	23.70	-0.15	5	3349
10:39:40	23.75	23.80	23.75	-0.10	1	3344
10:39:40	23.75	23.80	23.75	-0.10	4	3343
10:39:39	23.75	23.80	23.75	-0.10	2	3339
10:39:31	23.75	23.80	23.75	-0.10	1	3337
10:39:24	23.75	23.80	23.75	-0.10	1	3336
10:39:10	23.75	23.80	23.75	-0.10	10	3335
10:39:09	23.75	23.80	23.80	-0.05	1	3325
10:39:09	23.75	23.80	23.80	-0.05	4	3324
10:38:54	23.75	23.80	23.75	-0.10	13	3320
10:38:16	23.75	23.80	23.75	-0.10	4	3307
10:38:03	23.75	23.80	23.75	-0.10	5	3303
10:37:25	23.75	23.80	23.75	-0.10	2	3298
10:37:25	23.75	23.80	23.75	-0.10	2	3296
10:37:25	23.80	23.85	23.80	-0.05	90	3294
10:37:04	23.80	23.85	23.85	0	1	3204
10:37:04	23.80	23.85	23.85	0	1	3203
10:37:04	23.80	23.85	23.85	0	50	3202
10:36:22	23.80	23.85	23.85	0	3	3152
10:36:03	23.80	23.85	23.85	0	3	3149
10:35:01	23.80	23.85	23.85	0	1	3146
10:34:57	23.80	23.85	23.80	-0.05	3	3145
10:34:45	23.80	23.85	23.80	-0.05	1	3142
10:34:17	23.80	23.85	23.85	0	2	3141
10:33:53	23.80	23.85	23.85	0	3	3139
10:33:52	23.80	23.85	23.85	0	1	3136
10:33:45	23.75	23.80	23.80	-0.05	2	3135
10:33:42	23.75	23.80	23.80	-0.05	2	3133
10:33:40	23.80	23.85	23.80	-0.05	6	3131
10:33:32	23.80	23.85	23.85	0	1	3125
10:33:31	23.80	23.85	23.80	-0.05	4	3124
10:33:31	23.75	23.80	23.80	-0.05	7	3120
10:33:31	23.75	23.80	23.80	-0.05	60	3113
10:32:49	23.75	23.80	23.80	-0.05	10	3053
10:31:48	23.75	23.80	23.80	-0.05	1	3043
10:30:44	23.75	23.80	23.80	-0.05	1	3042
10:30:44	23.75	23.80	23.80	-0.05	2	3041
10:30:44	23.75	23.80	23.80	-0.05	3	3039
10:30:09	23.70	23.75	23.75	-0.10	3	3036
10:30:09	23.70	23.75	23.75	-0.10	20	3033
10:30:05	23.70	23.75	23.75	-0.10	10	3013
10:29:26	23.70	23.75	23.70	-0.15	10	3003
10:28:35	23.70	23.75	23.70	-0.15	2	2993
10:27:50	23.70	23.75	23.75	-0.10	1	2991
10:27:32	23.70	23.75	23.75	-0.10	1	2990
10:27:24	23.70	23.75	23.70	-0.15	1	2989
10:25:47	23.70	23.75	23.70	-0.15	2	2988
10:25:46	23.70	23.75	23.70	-0.15	10	2986
10:24:54	23.70	23.75	23.75	-0.10	3	2976
10:23:52	23.70	23.75	23.70	-0.15	1	2973
10:23:32	23.70	23.75	23.75	-0.10	1	2972
10:23:09	23.70	23.75	23.70	-0.15	10	2971
10:23:00	23.70	23.75	23.70	-0.15	2	2961
10:23:00	23.70	23.75	23.70	-0.15	1	2959
10:23:00	23.70	23.75	23.70	-0.15	1	2958
10:21:31	23.70	23.75	23.75	-0.10	1	2957
10:20:31	23.65	23.75	23.75	-0.10	5	2956
10:20:12	23.65	23.75	23.75	-0.10	1	2951
10:20:11	23.65	23.75	23.75	-0.10	1	2950
10:20:11	23.65	23.70	23.70	-0.15	17	2949
10:19:56	23.65	23.70	23.70	-0.15	2	2932
10:18:04	23.65	23.70	23.70	-0.15	3	2930
10:17:49	23.65	23.70	23.65	-0.20	1	2927
10:17:16	23.65	23.70	23.65	-0.20	1	2926
10:17:10	23.65	23.70	23.65	-0.20	1	2925
10:16:58	23.65	23.70	23.70	-0.15	3	2924
10:16:23	23.65	23.70	23.70	-0.15	3	2921
10:16:12	23.65	23.70	23.70	-0.15	2	2918
10:15:17	23.65	23.70	23.65	-0.20	2	2916
10:15:17	23.60	23.65	23.65	-0.20	5	2914
10:15:17	23.60	23.65	23.65	-0.20	22	2909
10:15:17	23.60	23.65	23.65	-0.20	13	2887
10:14:13	23.55	23.60	23.60	-0.25	1	2874
10:14:03	23.55	23.60	23.60	-0.25	4	2873
10:14:02	23.55	23.60	23.55	-0.30	1	2869
10:13:21	23.55	23.60	23.55	-0.30	6	2868
10:13:06	23.55	23.65	23.55	-0.30	20	2862
10:13:05	23.55	23.60	23.60	-0.25	15	2842
10:12:41	23.55	23.60	23.60	-0.25	1	2827
10:12:37	23.60	23.65	23.60	-0.25	40	2826
10:11:59	23.60	23.65	23.60	-0.25	1	2786
10:11:53	23.60	23.65	23.60	-0.25	4	2785
10:11:53	23.60	23.65	23.65	-0.20	4	2781
10:11:40	23.60	23.65	23.65	-0.20	2	2777
10:11:17	23.55	23.60	23.60	-0.25	2	2775
10:11:05	23.55	23.60	23.60	-0.25	1	2773
10:11:05	23.55	23.60	23.60	-0.25	1	2772
10:11:02	23.55	23.60	23.60	-0.25	1	2771
10:11:01	23.55	23.60	23.60	-0.25	1	2770
10:10:54	23.55	23.60	23.60	-0.25	3	2769
10:10:51	23.55	23.60	23.60	-0.25	1	2766
10:10:31	23.55	23.60	23.60	-0.25	2	2765
10:10:31	23.55	23.60	23.60	-0.25	2	2763
10:09:26	23.55	23.60	23.60	-0.25	2	2761
10:09:17	23.55	23.60	23.60	-0.25	5	2759
10:09:17	23.55	23.60	23.60	-0.25	3	2754
10:09:11	23.50	23.60	23.60	-0.25	1	2751
10:09:07	23.50	23.55	23.55	-0.30	2	2750
10:09:07	23.50	23.55	23.55	-0.30	3	2748
10:09:06	23.50	23.60	23.60	-0.25	4	2745
10:09:06	23.50	23.55	23.55	-0.30	30	2741
10:09:06	23.50	23.55	23.55	-0.30	100	2711
10:09:00	23.50	23.55	23.50	-0.35	20	2611
10:08:43	23.50	23.55	23.55	-0.30	1	2591
10:08:35	23.50	23.55	23.50	-0.35	1	2590
10:08:34	23.50	23.55	23.55	-0.30	1	2589
10:08:31	23.50	23.55	23.55	-0.30	5	2588
10:08:26	23.50	23.55	23.55	-0.30	1	2583
10:08:15	23.55	23.60	23.55	-0.30	77	2582
10:06:41	23.55	23.60	23.60	-0.25	1	2505
10:06:34	23.55	23.60	23.55	-0.30	2	2504
10:06:09	23.55	23.60	23.60	-0.25	1	2502
10:06:06	23.55	23.60	23.60	-0.25	1	2501
10:06:06	23.55	23.60	23.60	-0.25	1	2500
10:06:06	23.55	23.60	23.60	-0.25	1	2499
10:05:46	23.55	23.60	23.60	-0.25	1	2498
10:04:23	23.55	23.60	23.60	-0.25	2	2497
10:04:21	23.55	23.60	23.60	-0.25	2	2495
10:04:17	23.55	23.60	23.60	-0.25	1	2493
10:03:31	23.60	23.65	23.60	-0.25	4	2492
10:03:31	23.60	23.65	23.60	-0.25	40	2488
10:03:31	23.60	23.65	23.60	-0.25	1	2448
10:03:30	23.60	23.65	23.60	-0.25	5	2447
10:03:18	23.60	23.65	23.65	-0.20	1	2442
10:03:04	23.60	23.65	23.65	-0.20	2	2441
10:02:56	23.60	23.65	23.65	-0.20	3	2439
10:02:37	23.60	23.65	23.60	-0.25	1	2436
10:02:26	23.60	23.65	23.65	-0.20	1	2435
10:02:13	23.60	23.65	23.60	-0.25	2	2434
10:02:02	23.60	23.65	23.65	-0.20	1	2432
10:01:59	23.60	23.65	23.65	-0.20	1	2431
10:01:54	23.60	23.65	23.65	-0.20	1	2430
10:01:53	23.60	23.65	23.65	-0.20	10	2429
10:01:40	23.60	23.65	23.65	-0.20	5	2419
10:01:40	23.60	23.65	23.65	-0.20	2	2414
10:00:24	23.60	23.65	23.65	-0.20	5	2412
10:00:24	23.60	23.65	23.65	-0.20	3	2407
10:00:24	23.60	23.65	23.65	-0.20	3	2404
09:58:56	23.60	23.65	23.65	-0.20	1	2401
09:58:46	23.60	23.65	23.65	-0.20	3	2400
09:57:45	23.60	23.65	23.60	-0.25	2	2397
09:57:28	23.60	23.65	23.60	-0.25	2	2395
09:56:35	23.60	23.65	23.65	-0.20	1	2393
09:56:17	23.60	23.65	23.65	-0.20	1	2392
09:56:03	23.60	23.65	23.65	-0.20	2	2391
09:56:01	23.60	23.65	23.60	-0.25	2	2389
09:55:56	23.60	23.65	23.65	-0.20	5	2387
09:55:56	23.60	23.65	23.65	-0.20	1	2382
09:55:54	23.60	23.65	23.65	-0.20	5	2381
09:55:51	23.60	23.65	23.65	-0.20	5	2376
09:55:43	23.55	23.60	23.60	-0.25	9	2371
09:55:43	23.55	23.60	23.60	-0.25	1	2362
09:54:12	23.55	23.60	23.60	-0.25	5	2361
09:53:40	23.50	23.60	23.50	-0.35	5	2356
09:53:16	23.50	23.60	23.50	-0.35	10	2351
09:53:12	23.55	23.60	23.55	-0.30	2	2341
09:53:11	23.55	23.60	23.60	-0.25	1	2339
09:53:10	23.50	23.55	23.55	-0.30	3	2338
09:53:10	23.50	23.55	23.55	-0.30	1	2335
09:53:09	23.50	23.55	23.55	-0.30	19	2334
09:53:05	23.50	23.55	23.55	-0.30	2	2315
09:52:53	23.50	23.55	23.55	-0.30	10	2313
09:52:47	23.50	23.55	23.55	-0.30	4	2303
09:52:41	23.50	23.55	23.55	-0.30	1	2299
09:52:27	23.50	23.55	23.55	-0.30	5	2298
09:51:57	23.50	23.55	23.55	-0.30	3	2293
09:51:38	23.50	23.55	23.55	-0.30	2	2290
09:51:23	23.50	23.55	23.50	-0.35	2	2288
09:51:02	23.50	23.55	23.50	-0.35	6	2286
09:50:36	23.50	23.55	23.55	-0.30	1	2280
09:50:31	23.55	23.60	23.55	-0.30	4	2279
09:49:56	23.50	23.60	23.60	-0.25	1	2275
09:49:51	23.50	23.60	23.50	-0.35	2	2274
09:49:37	23.50	23.60	23.50	-0.35	30	2272
09:49:35	23.50	23.55	23.55	-0.30	2	2242
09:49:23	23.50	23.55	23.55	-0.30	7	2240
09:49:17	23.50	23.55	23.55	-0.30	1	2233
09:49:07	23.50	23.55	23.55	-0.30	3	2232
09:49:05	23.55	23.60	23.55	-0.30	9	2229
09:49:05	23.55	23.60	23.55	-0.30	10	2220
09:48:57	23.55	23.60	23.55	-0.30	4	2210
09:48:57	23.55	23.60	23.55	-0.30	2	2206
09:48:08	23.55	23.60	23.55	-0.30	2	2204
09:48:05	23.55	23.60	23.55	-0.30	2	2202
09:48:02	23.55	23.60	23.55	-0.30	1	2200
09:47:56	23.55	23.60	23.55	-0.30	3	2199
09:47:49	23.55	23.60	23.55	-0.30	10	2196
09:47:49	23.55	23.60	23.55	-0.30	3	2186
09:47:35	23.55	23.60	23.55	-0.30	4	2183
09:47:33	23.55	23.60	23.55	-0.30	4	2179
09:47:18	23.55	23.60	23.60	-0.25	1	2175
09:47:08	23.50	23.55	23.55	-0.30	3	2174
09:47:08	23.50	23.55	23.55	-0.30	27	2171
09:46:56	23.50	23.55	23.55	-0.30	2	2144
09:46:56	23.50	23.55	23.55	-0.30	2	2142
09:46:51	23.50	23.55	23.55	-0.30	10	2140
09:46:34	23.55	23.60	23.55	-0.30	140	2130
09:46:33	23.55	23.60	23.55	-0.30	5	1990
09:46:29	23.55	23.60	23.55	-0.30	5	1985
09:46:24	23.55	23.60	23.55	-0.30	6	1980
09:46:11	23.55	23.60	23.60	-0.25	1	1974
09:46:03	23.55	23.60	23.55	-0.30	4	1973
09:46:02	23.55	23.65	23.55	-0.30	1	1969
09:46:00	23.55	23.65	23.55	-0.30	8	1968
09:46:00	23.55	23.65	23.55	-0.30	4	1960
09:46:00	23.60	23.65	23.60	-0.25	82	1956
09:46:00	23.60	23.65	23.60	-0.25	38	1874
09:45:55	23.60	23.65	23.60	-0.25	1	1836
09:45:51	23.60	23.65	23.60	-0.25	3	1835
09:45:25	23.60	23.65	23.60	-0.25	1	1832
09:45:24	23.60	23.65	23.60	-0.25	1	1831
09:44:41	23.60	23.65	23.65	-0.20	1	1830
09:44:29	23.60	23.65	23.65	-0.20	1	1829
09:44:29	23.65	23.70	23.65	-0.20	4	1828
09:44:26	23.65	23.70	23.65	-0.20	6	1824
09:44:15	23.65	23.70	23.65	-0.20	1	1818
09:44:11	23.65	23.70	23.65	-0.20	1	1817
09:44:07	23.65	23.70	23.65	-0.20	10	1816
09:43:54	23.65	23.70	23.65	-0.20	2	1806
09:43:46	23.65	23.70	23.65	-0.20	1	1804
09:43:41	23.60	23.65	23.65	-0.20	3	1803
09:43:40	23.65	23.70	23.65	-0.20	3	1800
09:43:40	23.65	23.70	23.65	-0.20	2	1797
09:43:39	23.65	23.70	23.65	-0.20	34	1795
09:43:39	23.65	23.70	23.65	-0.20	5	1761
09:43:34	23.65	23.70	23.70	-0.15	4	1756
09:43:34	23.70	23.80	23.70	-0.15	14	1752
09:43:26	23.65	23.70	23.70	-0.15	1	1738
09:43:26	23.65	23.70	23.70	-0.15	3	1737
09:43:25	23.75	23.80	23.75	-0.10	4	1734
09:43:24	23.75	23.80	23.75	-0.10	2	1730
09:43:24	23.70	23.75	23.75	-0.10	7	1728
09:43:06	23.70	23.75	23.70	-0.15	2	1721
09:42:48	23.65	23.70	23.70	-0.15	8	1719
09:42:48	23.65	23.70	23.70	-0.15	5	1711
09:41:31	23.65	23.70	23.70	-0.15	5	1706
09:41:31	23.65	23.70	23.70	-0.15	1	1701
09:41:22	23.65	23.70	23.70	-0.15	1	1700
09:41:04	23.70	23.75	23.70	-0.15	1	1699
09:40:46	23.70	23.75	23.70	-0.15	16	1698
09:40:24	23.70	23.75	23.70	-0.15	2	1682
09:40:00	23.70	23.75	23.75	-0.10	1	1680
09:39:55	23.70	23.75	23.75	-0.10	2	1679
09:39:53	23.70	23.75	23.75	-0.10	3	1677
09:39:24	23.70	23.80	23.80	-0.05	3	1674
09:39:19	23.75	23.80	23.75	-0.10	1	1671
09:39:18	23.75	23.80	23.75	-0.10	4	1670
09:39:18	23.70	23.75	23.75	-0.10	8	1666
09:39:04	23.70	23.75	23.70	-0.15	6	1658
09:38:56	23.70	23.75	23.70	-0.15	3	1652
09:38:25	23.70	23.75	23.70	-0.15	2	1649
09:37:55	23.65	23.70	23.70	-0.15	5	1647
09:37:54	23.65	23.70	23.65	-0.20	4	1642
09:37:36	23.60	23.70	23.60	-0.25	3	1638
09:37:24	23.60	23.70	23.60	-0.25	1	1635
09:37:16	23.60	23.65	23.65	-0.20	11	1634
09:37:08	23.60	23.65	23.60	-0.25	1	1623
09:37:08	23.55	23.60	23.60	-0.25	2	1622
09:36:57	23.55	23.60	23.55	-0.30	1	1620
09:36:44	23.55	23.60	23.55	-0.30	1	1619
09:36:41	23.55	23.60	23.60	-0.25	1	1618
09:36:18	23.55	23.60	23.60	-0.25	15	1617
09:36:18	23.55	23.60	23.60	-0.25	1	1602
09:36:08	23.60	23.65	23.60	-0.25	11	1601
09:36:08	23.60	23.65	23.60	-0.25	50	1590
09:36:04	23.60	23.65	23.60	-0.25	5	1540
09:35:48	23.60	23.65	23.60	-0.25	1	1535
09:35:44	23.60	23.65	23.60	-0.25	10	1534
09:35:40	23.60	23.65	23.60	-0.25	1	1524
09:35:37	23.60	23.65	23.60	-0.25	5	1523
09:35:36	23.60	23.65	23.65	-0.20	3	1518
09:35:28	23.60	23.65	23.60	-0.25	3	1515
09:35:10	23.60	23.65	23.60	-0.25	5	1512
09:34:31	23.60	23.65	23.60	-0.25	1	1507
09:34:26	23.60	23.65	23.65	-0.20	1	1506
09:34:18	23.60	23.65	23.60	-0.25	5	1505
09:33:26	23.60	23.65	23.65	-0.20	3	1500
09:33:18	23.65	23.70	23.65	-0.20	25	1497
09:33:18	23.65	23.70	23.65	-0.20	1	1472
09:33:12	23.65	23.70	23.65	-0.20	1	1471
09:32:44	23.65	23.70	23.65	-0.20	4	1470
09:32:42	23.65	23.70	23.65	-0.20	1	1466
09:32:40	23.65	23.70	23.65	-0.20	2	1465
09:32:22	23.65	23.70	23.65	-0.20	1	1463
09:32:06	23.65	23.70	23.65	-0.20	1	1462
09:32:05	23.65	23.70	23.65	-0.20	3	1461
09:32:04	23.65	23.70	23.65	-0.20	1	1458
09:32:00	23.65	23.70	23.65	-0.20	1	1457
09:31:59	23.65	23.70	23.70	-0.15	1	1456
09:31:54	23.65	23.70	23.70	-0.15	1	1455
09:31:47	23.65	23.70	23.70	-0.15	1	1454
09:31:11	23.65	23.75	23.65	-0.20	1	1453
09:31:11	23.70	23.75	23.70	-0.15	5	1452
09:31:11	23.70	23.75	23.70	-0.15	9	1447
09:31:11	23.70	23.75	23.70	-0.15	1	1438
09:31:07	23.70	23.75	23.70	-0.15	3	1437
09:31:07	23.70	23.75	23.70	-0.15	1	1434
09:30:39	23.70	23.75	23.70	-0.15	1	1433
09:30:13	23.70	23.75	23.70	-0.15	5	1432
09:29:37	23.70	23.75	23.70	-0.15	9	1427
09:29:05	23.70	23.75	23.70	-0.15	1	1418
09:28:58	23.70	23.75	23.70	-0.15	2	1417
09:28:58	23.70	23.75	23.70	-0.15	3	1415
09:28:48	23.75	23.80	23.75	-0.10	11	1412
09:28:32	23.75	23.80	23.75	-0.10	7	1401
09:28:06	23.75	23.80	23.75	-0.10	2	1394
09:27:52	23.75	23.85	23.75	-0.10	2	1392
09:27:52	23.80	23.85	23.80	-0.05	17	1390
09:27:19	23.80	23.85	23.80	-0.05	1	1373
09:26:43	23.80	23.85	23.80	-0.05	1	1372
09:26:16	23.80	23.85	23.80	-0.05	1	1371
09:25:32	23.75	23.80	23.80	-0.05	3	1370
09:25:25	23.75	23.80	23.80	-0.05	1	1367
09:25:24	23.75	23.80	23.80	-0.05	1	1366
09:25:00	23.75	23.80	23.80	-0.05	2	1365
09:24:53	23.75	23.80	23.80	-0.05	8	1363
09:24:33	23.75	23.80	23.80	-0.05	1	1355
09:24:06	23.75	23.80	23.80	-0.05	1	1354
09:23:36	23.75	23.80	23.80	-0.05	4	1353
09:23:36	23.75	23.80	23.80	-0.05	10	1349
09:23:36	23.75	23.80	23.80	-0.05	4	1339
09:23:17	23.70	23.85	23.85	0	2	1335
09:23:15	23.80	23.85	23.70	-0.15	8	1333
09:23:15	23.80	23.85	23.75	-0.10	20	1325
09:23:15	23.80	23.85	23.80	-0.05	22	1305
09:23:13	23.80	23.85	23.85	0	2	1283
09:23:05	23.80	23.85	23.85	0	1	1281
09:23:04	23.80	23.85	23.80	-0.05	1	1280
09:22:40	23.80	23.85	23.85	0	3	1279
09:22:31	23.80	23.85	23.80	-0.05	2	1276
09:22:15	23.85	23.90	23.85	0	3	1274
09:22:05	23.80	23.90	23.90	+0.05	1	1271
09:22:02	23.85	23.90	23.85	0	38	1270
09:21:52	23.85	23.90	23.85	0	1	1232
09:21:52	23.85	23.90	23.90	+0.05	10	1231
09:21:51	23.85	23.90	23.90	+0.05	3	1221
09:21:40	23.85	23.90	23.90	+0.05	3	1218
09:21:36	23.85	23.90	23.90	+0.05	1	1215
09:21:32	23.85	23.90	23.90	+0.05	3	1214
09:21:31	23.85	23.90	23.90	+0.05	2	1211
09:21:26	23.85	23.90	23.90	+0.05	3	1209
09:21:22	23.85	23.90	23.90	+0.05	3	1206
09:21:17	23.85	23.90	23.85	0	1	1203
09:21:11	23.85	23.90	23.85	0	2	1202
09:21:04	23.85	23.90	23.90	+0.05	3	1200
09:21:01	23.85	23.90	23.90	+0.05	7	1197
09:20:54	23.85	23.90	23.85	0	1	1190
09:20:53	23.80	23.85	23.85	0	2	1189
09:20:52	23.80	23.85	23.85	0	1	1187
09:20:45	23.80	23.85	23.85	0	3	1186
09:20:33	23.80	23.85	23.85	0	10	1183
09:20:27	23.80	23.85	23.85	0	2	1173
09:20:18	23.80	23.85	23.85	0	3	1171
09:20:16	23.80	23.85	23.85	0	3	1168
09:20:08	23.80	23.85	23.85	0	6	1165
09:20:05	23.80	23.85	23.85	0	3	1159
09:20:01	23.80	23.85	23.85	0	1	1156
09:20:01	23.80	23.85	23.85	0	10	1155
09:19:53	23.80	23.85	23.85	0	3	1145
09:19:51	23.80	23.85	23.85	0	2	1142
09:19:45	23.80	23.85	23.85	0	2	1140
09:19:40	23.80	23.85	23.85	0	1	1138
09:19:28	23.80	23.85	23.85	0	5	1137
09:19:28	23.80	23.85	23.85	0	5	1132
09:19:28	23.80	23.85	23.85	0	3	1127
09:19:20	23.80	23.85	23.80	-0.05	5	1124
09:19:16	23.80	23.85	23.85	0	3	1119
09:19:15	23.75	23.80	23.80	-0.05	5	1116
09:18:57	23.75	23.80	23.80	-0.05	1	1111
09:18:46	23.75	23.80	23.80	-0.05	3	1110
09:18:31	23.75	23.80	23.80	-0.05	1	1107
09:18:28	23.75	23.80	23.80	-0.05	2	1106
09:18:13	23.75	23.80	23.80	-0.05	10	1104
09:18:13	23.75	23.80	23.75	-0.10	3	1094
09:18:09	23.75	23.80	23.80	-0.05	1	1091
09:18:06	23.75	23.80	23.80	-0.05	3	1090
09:18:05	23.75	23.80	23.75	-0.10	1	1087
09:18:05	23.75	23.80	23.80	-0.05	4	1086
09:18:05	23.75	23.80	23.75	-0.10	1	1082
09:18:04	23.75	23.80	23.80	-0.05	5	1081
09:18:04	23.75	23.80	23.80	-0.05	5	1076
09:18:04	23.75	23.80	23.80	-0.05	5	1071
09:17:49	23.65	23.75	23.75	-0.10	4	1066
09:17:41	23.65	23.70	23.70	-0.15	1	1062
09:17:35	23.70	23.75	23.70	-0.15	3	1061
09:17:30	23.65	23.70	23.70	-0.15	1	1058
09:17:29	23.65	23.75	23.75	-0.10	4	1057
09:17:28	23.65	23.75	23.75	-0.10	5	1053
09:17:28	23.65	23.70	23.70	-0.15	76	1048
09:17:28	23.65	23.70	23.70	-0.15	8	972
09:17:24	23.65	23.70	23.70	-0.15	2	964
09:17:22	23.65	23.70	23.70	-0.15	3	962
09:17:18	23.65	23.70	23.70	-0.15	1	959
09:17:16	23.65	23.70	23.70	-0.15	2	958
09:17:10	23.65	23.70	23.70	-0.15	5	956
09:17:09	23.65	23.70	23.70	-0.15	5	951
09:17:09	23.65	23.70	23.70	-0.15	4	946
09:17:07	23.65	23.70	23.70	-0.15	1	942
09:17:04	23.65	23.70	23.70	-0.15	1	941
09:16:48	23.65	23.70	23.70	-0.15	2	940
09:16:45	23.65	23.70	23.70	-0.15	16	938
09:16:45	23.65	23.70	23.70	-0.15	22	922
09:16:18	23.65	23.70	23.70	-0.15	6	900
09:16:17	23.65	23.70	23.70	-0.15	4	894
09:16:06	23.65	23.70	23.70	-0.15	5	890
09:16:06	23.65	23.70	23.70	-0.15	5	885
09:16:04	23.65	23.70	23.70	-0.15	5	880
09:16:04	23.65	23.70	23.70	-0.15	1	875
09:16:01	23.70	23.75	23.70	-0.15	2	874
09:16:01	23.65	23.70	23.70	-0.15	2	872
09:16:01	23.65	23.70	23.70	-0.15	5	870
09:16:01	23.65	23.70	23.70	-0.15	4	865
09:16:01	23.65	23.70	23.70	-0.15	21	861
09:16:01	23.65	23.70	23.70	-0.15	5	840
09:16:01	23.65	23.70	23.70	-0.15	5	835
09:16:01	23.65	23.70	23.70	-0.15	1	830
09:15:45	23.70	23.75	23.70	-0.15	19	829
09:15:44	23.70	23.75	23.70	-0.15	1	810
09:15:44	23.70	23.75	23.70	-0.15	5	809
09:15:41	23.70	23.75	23.70	-0.15	1	804
09:15:30	23.70	23.75	23.70	-0.15	1	803
09:15:27	23.70	23.75	23.70	-0.15	2	802
09:15:26	23.70	23.75	23.70	-0.15	5	800
09:15:18	23.70	23.75	23.70	-0.15	1	795
09:15:16	23.70	23.75	23.75	-0.10	3	794
09:15:10	23.70	23.75	23.75	-0.10	5	791
09:15:04	23.70	23.75	23.75	-0.10	1	786
09:14:57	23.70	23.75	23.75	-0.10	1	785
09:14:54	23.70	23.75	23.75	-0.10	1	784
09:14:52	23.75	23.80	23.75	-0.10	3	783
09:14:49	23.75	23.80	23.75	-0.10	3	780
09:14:48	23.70	23.75	23.75	-0.10	9	777
09:14:43	23.70	23.75	23.75	-0.10	2	768
09:14:33	23.70	23.75	23.75	-0.10	6	766
09:14:18	23.70	23.75	23.75	-0.10	17	760
09:14:18	23.70	23.75	23.75	-0.10	3	743
09:14:03	23.70	23.75	23.75	-0.10	5	740
09:14:03	23.70	23.75	23.75	-0.10	1	735
09:13:50	23.70	23.75	23.75	-0.10	1	734
09:13:26	23.70	23.75	23.70	-0.15	1	733
09:13:23	23.70	23.75	23.75	-0.10	4	732
09:13:22	23.70	23.75	23.70	-0.15	5	728
09:13:19	23.70	23.75	23.70	-0.15	5	723
09:13:16	23.70	23.75	23.75	-0.10	1	718
09:13:14	23.70	23.75	23.70	-0.15	4	717
09:12:48	23.75	23.80	23.70	-0.15	7	713
09:12:48	23.75	23.80	23.75	-0.10	3	706
09:12:48	23.75	23.80	23.75	-0.10	2	703
09:12:30	23.75	23.80	23.75	-0.10	5	701
09:12:14	23.75	23.80	23.75	-0.10	5	696
09:12:12	23.70	23.75	23.75	-0.10	14	691
09:12:12	23.70	23.75	23.75	-0.10	5	677
09:11:56	23.75	23.80	23.75	-0.10	4	672
09:11:53	23.70	23.75	23.75	-0.10	1	668
09:11:35	23.70	23.75	23.75	-0.10	3	667
09:11:35	23.70	23.75	23.75	-0.10	22	664
09:11:25	23.65	23.70	23.70	-0.15	1	642
09:11:24	23.65	23.75	23.65	-0.20	1	641
09:11:21	23.70	23.75	23.70	-0.15	10	640
09:11:10	23.70	23.75	23.70	-0.15	1	630
09:10:51	23.70	23.75	23.70	-0.15	1	629
09:10:45	23.70	23.75	23.70	-0.15	5	628
09:10:44	23.70	23.75	23.70	-0.15	10	623
09:10:30	23.70	23.75	23.70	-0.15	1	613
09:10:16	23.70	23.75	23.70	-0.15	1	612
09:10:15	23.70	23.75	23.70	-0.15	1	611
09:10:04	23.70	23.75	23.70	-0.15	1	610
09:10:04	23.70	23.75	23.75	-0.10	1	609
09:10:01	23.70	23.75	23.75	-0.10	5	608
09:09:40	23.70	23.75	23.70	-0.15	4	603
09:09:38	23.60	23.70	23.70	-0.15	50	599
09:09:16	23.60	23.70	23.60	-0.25	1	549
09:08:53	23.60	23.65	23.65	-0.20	1	548
09:08:50	23.60	23.65	23.60	-0.25	2	547
09:08:44	23.60	23.65	23.65	-0.20	1	545
09:08:31	23.65	23.70	23.65	-0.20	5	544
09:08:19	23.65	23.70	23.70	-0.15	2	539
09:08:00	23.65	23.70	23.70	-0.15	10	537
09:08:00	23.65	23.70	23.65	-0.20	2	527
09:07:30	23.65	23.70	23.65	-0.20	1	525
09:07:28	23.65	23.70	23.65	-0.20	1	524
09:07:22	23.65	23.70	23.65	-0.20	6	523
09:07:13	23.65	23.70	23.65	-0.20	10	517
09:07:01	23.65	23.75	23.65	-0.20	30	507
09:06:57	23.70	23.75	23.70	-0.15	1	477
09:06:44	23.65	23.75	23.75	-0.10	1	476
09:06:39	23.65	23.70	23.70	-0.15	2	475
09:06:39	23.65	23.70	23.70	-0.15	8	473
09:06:34	23.65	23.70	23.65	-0.20	1	465
09:06:33	23.65	23.70	23.70	-0.15	5	464
09:06:29	23.65	23.70	23.70	-0.15	1	459
09:06:26	23.65	23.70	23.65	-0.20	1	458
09:06:18	23.65	23.70	23.70	-0.15	1	457
09:06:10	23.65	23.70	23.65	-0.20	3	456
09:05:56	23.65	23.70	23.65	-0.20	1	453
09:05:56	23.65	23.70	23.65	-0.20	10	452
09:05:50	23.65	23.70	23.65	-0.20	2	442
09:05:50	23.65	23.70	23.65	-0.20	12	440
09:05:32	23.65	23.70	23.65	-0.20	1	428
09:05:27	23.65	23.70	23.65	-0.20	1	427
09:05:14	23.60	23.70	23.60	-0.25	1	426
09:05:13	23.55	23.60	23.60	-0.25	1	425
09:05:11	23.55	23.65	23.65	-0.20	13	424
09:05:08	23.55	23.65	23.65	-0.20	2	411
09:05:08	23.55	23.65	23.65	-0.20	1	409
09:04:42	23.55	23.65	23.55	-0.30	1	408
09:04:27	23.60	23.65	23.60	-0.25	2	407
09:04:24	23.55	23.65	23.55	-0.30	1	405
09:04:18	23.55	23.65	23.55	-0.30	1	404
09:04:14	23.55	23.65	23.55	-0.30	1	403
09:04:10	23.50	23.60	23.60	-0.25	14	402
09:04:10	23.50	23.55	23.55	-0.30	6	388
09:04:10	23.50	23.55	23.55	-0.30	1	382
09:04:04	23.55	23.60	23.55	-0.30	2	381
09:04:03	23.50	23.55	23.55	-0.30	1	379
09:04:00	23.55	23.60	23.55	-0.30	5	378
09:03:57	23.55	23.60	23.60	-0.25	1	373
09:03:51	23.60	23.65	23.60	-0.25	16	372
09:03:42	23.60	23.65	23.60	-0.25	3	356
09:03:32	23.60	23.65	23.65	-0.20	1	353
09:03:31	23.60	23.65	23.65	-0.20	3	352
09:03:16	23.60	23.65	23.65	-0.20	2	349
09:03:06	23.60	23.65	23.65	-0.20	2	347
09:02:58	23.60	23.65	23.65	-0.20	1	345
09:02:50	23.60	23.65	23.60	-0.25	1	344
09:02:47	23.65	23.70	23.65	-0.20	20	343
09:02:43	23.65	23.70	23.65	-0.20	2	323
09:02:43	23.60	23.65	23.65	-0.20	1	321
09:02:41	23.60	23.65	23.65	-0.20	1	320
09:02:40	23.60	23.65	23.65	-0.20	3	319
09:02:39	23.60	23.65	23.65	-0.20	1	316
09:02:39	23.60	23.65	23.65	-0.20	2	315
09:02:31	23.55	23.65	23.65	-0.20	1	313
09:02:29	23.60	23.65	23.60	-0.25	1	312
09:02:22	23.55	23.60	23.60	-0.25	3	311
09:02:22	23.55	23.60	23.60	-0.25	1	308
09:02:22	23.55	23.60	23.60	-0.25	2	307
09:02:21	23.55	23.60	23.60	-0.25	5	305
09:02:14	23.55	23.60	23.60	-0.25	2	300
09:02:03	23.50	23.55	23.55	-0.30	3	298
09:01:58	23.45	23.55	23.55	-0.30	1	295
09:01:51	23.50	23.55	23.50	-0.35	1	294
09:01:51	23.45	23.50	23.50	-0.35	1	293
09:01:49	23.45	23.55	23.45	-0.40	1	292
09:01:47	23.45	23.55	23.55	-0.30	2	291
09:01:46	23.45	23.50	23.50	-0.35	15	289
09:01:46	23.45	23.50	23.50	-0.35	10	274
09:01:41	23.45	23.50	23.50	-0.35	1	264
09:01:36	23.45	23.50	23.50	-0.35	2	263
09:01:23	23.40	23.50	23.50	-0.35	1	261
09:01:17	23.40	23.50	23.50	-0.35	1	260
09:01:12	23.40	23.50	23.40	-0.45	5	259
09:01:01	23.40	23.50	23.40	-0.45	1	254
09:01:00	23.40	23.45	23.45	-0.40	35	253
09:00:56	23.40	23.45	23.40	-0.45	10	218
09:00:53	23.40	23.45	23.40	-0.45	1	208
09:00:49	23.35	23.40	23.40	-0.45	1	207
09:00:49	23.35	23.40	23.35	-0.50	1	206
09:00:45	23.35	23.40	23.40	-0.45	1	205
09:00:45	23.35	23.40	23.35	-0.50	4	204
09:00:40	23.35	23.40	23.35	-0.50	4	200
09:00:39	23.35	23.40	23.40	-0.45	1	196
09:00:39	23.35	23.40	23.40	-0.45	1	195
09:00:38	23.35	23.40	23.40	-0.45	2	194
09:00:35	23.35	23.40	23.40	-0.45	10	192
09:00:27	23.35	23.40	23.40	-0.45	2	182
09:00:22	23.35	23.40	23.35	-0.50	11	180
09:00:12	23.35	23.40	23.35	-0.50	10	169
09:00:07	--	--	23.35	-0.50	159	159

　

亞洲可轉債躍身績效大黑馬

去年亞洲輸美貨載量長榮名列船...

我的自選股

虛擬交易所

‧高野財務暨會計主管異動
‧Clubhouse爆紅下一步仰賴內容...
‧資金面不利法人仍看好台股基本面
‧吃鳳梨助農民公股銀行國營事業...

加密貨幣

比特幣BTC	48002.74	1,814.29	3.93%
以太幣ETH	1527.05	67.08	4.59%
瑞波幣XRP	0.429428	-0.01	-1.91%
比特幣現金BCH	486.14	2.39	0.50%
萊特幣LTC	170.68	-1.42	-0.83%
卡達幣ADA	1.25	-0.07	-5.65%
波場幣TRX	0.046580	0.00	-0.06%
恆星幣XLM	0.415037	-0.03	-5.98%

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。