最新波音(BA.US)11月交付量按月下降17%熱門周六福(06168.HK)擬向股東尋求H股回購授權

更新報價

菱　生 (2369) 半導體業上市

23.00 ▲－－－－ 1.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	8,443	22.95	46	23.00	248	23.20	23.40	22.55	23.00

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	22.95	23.00	23.00	0	25	8443
13:30:00	22.95	23.00	23.00	0	609	8418
13:24:56	22.95	23.00	22.95	-0.05	1	7809
13:24:41	22.95	23.00	23.00	0	1	7808
13:24:41	22.95	23.00	23.00	0	2	7807
13:24:41	22.95	23.00	22.95	-0.05	15	7805
13:24:40	22.95	23.00	22.95	-0.05	1	7790
13:24:38	22.95	23.00	22.95	-0.05	3	7789
13:24:38	22.95	23.00	23.00	0	2	7786
13:24:37	22.95	23.00	22.95	-0.05	1	7784
13:24:26	22.95	23.00	23.00	0	2	7783
13:24:21	22.95	23.00	22.95	-0.05	2	7781
13:24:21	22.95	23.00	23.00	0	1	7779
13:24:20	22.95	23.00	23.00	0	2	7778
13:24:18	22.95	23.00	23.00	0	1	7776
13:24:17	22.95	23.00	23.00	0	8	7775
13:24:11	22.95	23.00	23.00	0	1	7767
13:24:06	22.95	23.00	23.00	0	1	7766
13:24:05	22.95	23.00	22.95	-0.05	3	7765
13:24:04	22.95	23.00	22.95	-0.05	1	7762
13:23:47	22.90	22.95	22.95	-0.05	1	7761
13:23:45	22.90	22.95	22.95	-0.05	1	7760
13:23:45	22.90	22.95	22.95	-0.05	5	7759
13:23:38	22.90	22.95	22.95	-0.05	1	7754
13:23:34	22.90	22.95	22.95	-0.05	1	7753
13:23:34	22.90	22.95	22.95	-0.05	3	7752
13:23:31	22.90	22.95	22.95	-0.05	1	7749
13:23:28	22.90	22.95	22.95	-0.05	1	7748
13:23:28	22.90	22.95	22.95	-0.05	3	7747
13:23:28	22.90	22.95	22.95	-0.05	1	7744
13:23:28	22.90	22.95	22.95	-0.05	1	7743
13:23:25	22.90	22.95	22.95	-0.05	2	7742
13:23:23	22.90	22.95	22.90	-0.10	1	7740
13:23:20	22.90	22.95	22.95	-0.05	1	7739
13:23:18	22.90	22.95	22.95	-0.05	1	7738
13:23:18	22.95	23.00	22.95	-0.05	13	7737
13:23:03	22.95	23.00	23.00	0	1	7724
13:23:03	22.95	23.00	22.95	-0.05	1	7723
13:22:53	22.95	23.00	22.95	-0.05	3	7722
13:22:52	22.95	23.00	23.00	0	1	7719
13:22:52	22.95	23.00	23.00	0	5	7718
13:22:51	22.95	23.00	22.95	-0.05	33	7713
13:22:48	22.95	23.00	22.95	-0.05	2	7680
13:22:38	22.95	23.00	22.95	-0.05	1	7678
13:22:37	22.90	23.00	23.00	0	1	7677
13:22:35	22.90	23.00	22.90	-0.10	1	7676
13:22:17	22.95	23.00	22.95	-0.05	2	7675
13:22:17	22.95	23.00	23.00	0	1	7673
13:22:17	22.95	23.00	23.00	0	1	7672
13:22:17	22.95	23.00	22.95	-0.05	2	7671
13:22:17	22.95	23.00	22.95	-0.05	13	7669
13:22:17	22.90	22.95	22.95	-0.05	10	7656
13:22:14	22.90	22.95	22.95	-0.05	1	7646
13:22:13	22.90	22.95	22.95	-0.05	1	7645
13:22:10	22.90	22.95	22.95	-0.05	1	7644
13:22:09	22.90	22.95	22.95	-0.05	1	7643
13:22:08	22.90	22.95	22.95	-0.05	1	7642
13:22:07	22.90	22.95	22.95	-0.05	4	7641
13:22:05	22.90	22.95	22.95	-0.05	1	7637
13:22:04	22.90	22.95	22.95	-0.05	1	7636
13:22:04	22.90	22.95	22.95	-0.05	1	7635
13:22:03	22.90	22.95	22.95	-0.05	1	7634
13:22:01	22.90	22.95	22.95	-0.05	2	7633
13:22:01	22.90	22.95	22.95	-0.05	1	7631
13:21:55	22.90	22.95	22.95	-0.05	1	7630
13:21:55	22.90	22.95	22.95	-0.05	2	7629
13:21:53	22.90	22.95	22.95	-0.05	1	7627
13:21:51	22.90	22.95	22.95	-0.05	1	7626
13:21:50	22.90	22.95	22.95	-0.05	1	7625
13:21:50	22.90	22.95	22.95	-0.05	1	7624
13:21:50	22.90	22.95	22.95	-0.05	1	7623
13:21:50	22.90	22.95	22.95	-0.05	1	7622
13:21:50	22.90	22.95	22.95	-0.05	5	7621
13:21:47	22.90	22.95	22.95	-0.05	1	7616
13:21:46	22.90	22.95	22.95	-0.05	2	7615
13:21:41	22.90	22.95	22.95	-0.05	1	7613
13:21:39	22.90	22.95	22.90	-0.10	1	7612
13:21:38	22.90	22.95	22.95	-0.05	1	7611
13:21:37	22.90	22.95	22.95	-0.05	2	7610
13:21:36	22.90	22.95	22.95	-0.05	1	7608
13:21:35	22.90	22.95	22.90	-0.10	3	7607
13:21:35	22.90	22.95	22.90	-0.10	1	7604
13:21:33	22.90	22.95	22.95	-0.05	2	7603
13:21:32	22.90	22.95	22.95	-0.05	5	7601
13:21:31	22.90	22.95	22.95	-0.05	2	7596
13:21:30	22.90	22.95	22.95	-0.05	1	7594
13:21:29	22.90	22.95	22.95	-0.05	4	7593
13:21:14	22.90	22.95	22.95	-0.05	1	7589
13:21:05	22.90	22.95	22.95	-0.05	1	7588
13:21:04	22.90	22.95	22.95	-0.05	2	7587
13:21:03	22.90	22.95	22.90	-0.10	1	7585
13:20:49	22.90	22.95	22.95	-0.05	1	7584
13:20:48	22.90	22.95	22.95	-0.05	1	7583
13:20:39	22.90	22.95	22.95	-0.05	1	7582
13:20:20	22.90	22.95	22.95	-0.05	2	7581
13:20:20	22.90	22.95	22.95	-0.05	1	7579
13:20:19	22.90	22.95	22.95	-0.05	2	7578
13:19:55	22.90	22.95	22.95	-0.05	1	7576
13:19:55	22.90	22.95	22.95	-0.05	7	7575
13:19:08	22.85	22.90	22.95	-0.05	2	7568
13:19:08	22.85	22.90	22.90	-0.10	3	7566
13:19:08	22.85	22.90	22.90	-0.10	13	7563
13:19:08	22.85	22.90	22.90	-0.10	1	7550
13:19:01	22.85	22.90	22.90	-0.10	5	7549
13:18:42	22.85	22.90	22.90	-0.10	1	7544
13:18:27	22.85	22.90	22.85	-0.15	1	7543
13:18:25	22.85	22.90	22.90	-0.10	2	7542
13:18:19	22.85	22.90	22.90	-0.10	1	7540
13:18:19	22.85	22.90	22.90	-0.10	1	7539
13:18:19	22.85	22.90	22.90	-0.10	1	7538
13:18:19	22.85	22.90	22.90	-0.10	2	7537
13:18:19	22.85	22.90	22.90	-0.10	1	7535
13:18:17	22.85	22.90	22.85	-0.15	2	7534
13:18:16	22.85	22.90	22.90	-0.10	1	7532
13:18:09	22.85	22.90	22.85	-0.15	1	7531
13:18:01	22.85	22.90	22.85	-0.15	2	7530
13:18:00	22.85	22.90	22.90	-0.10	1	7528
13:17:59	22.85	22.90	22.90	-0.10	1	7527
13:17:50	22.85	22.90	22.90	-0.10	1	7526
13:17:34	22.85	22.90	22.85	-0.15	5	7525
13:17:26	22.85	22.90	22.90	-0.10	1	7520
13:17:24	22.85	22.90	22.90	-0.10	1	7519
13:17:22	22.85	22.90	22.90	-0.10	10	7518
13:16:58	22.85	22.90	22.90	-0.10	1	7508
13:16:54	22.85	22.90	22.85	-0.15	1	7507
13:16:46	22.85	22.90	22.90	-0.10	1	7506
13:16:40	22.85	22.90	22.90	-0.10	1	7505
13:16:35	22.85	22.90	22.90	-0.10	1	7504
13:16:32	22.85	22.90	22.90	-0.10	1	7503
13:16:11	22.90	22.95	22.90	-0.10	4	7502
13:16:09	22.90	22.95	22.90	-0.10	1	7498
13:16:06	22.85	22.90	22.90	-0.10	6	7497
13:15:59	22.85	22.90	22.90	-0.10	1	7491
13:15:59	22.90	22.95	22.90	-0.10	6	7490
13:15:54	22.90	22.95	22.90	-0.10	1	7484
13:15:53	22.90	22.95	22.90	-0.10	10	7483
13:15:46	22.90	22.95	22.90	-0.10	2	7473
13:15:39	22.90	22.95	22.95	-0.05	1	7471
13:15:35	22.90	22.95	22.90	-0.10	10	7470
13:15:34	22.90	22.95	22.95	-0.05	1	7460
13:15:33	22.90	22.95	22.95	-0.05	4	7459
13:15:21	22.90	22.95	22.95	-0.05	1	7455
13:15:07	22.90	22.95	22.95	-0.05	1	7454
13:14:58	22.90	22.95	22.90	-0.10	1	7453
13:14:55	22.90	22.95	22.90	-0.10	10	7452
13:14:31	22.90	22.95	22.90	-0.10	1	7442
13:14:16	22.90	22.95	22.95	-0.05	10	7441
13:14:16	22.90	22.95	22.90	-0.10	2	7431
13:14:04	22.90	22.95	22.90	-0.10	1	7429
13:13:58	22.90	22.95	22.90	-0.10	2	7428
13:13:54	22.90	22.95	22.90	-0.10	1	7426
13:13:46	22.90	22.95	22.90	-0.10	1	7425
13:13:27	22.90	22.95	22.90	-0.10	4	7424
13:13:15	22.90	22.95	22.90	-0.10	1	7420
13:13:12	22.85	22.90	22.90	-0.10	11	7419
13:13:12	22.85	22.90	22.90	-0.10	6	7408
13:13:04	22.85	22.90	22.90	-0.10	1	7402
13:12:49	22.85	22.90	22.90	-0.10	1	7401
13:12:39	22.85	22.90	22.85	-0.15	1	7400
13:12:38	22.85	22.90	22.90	-0.10	1	7399
13:12:20	22.85	22.90	22.90	-0.10	1	7398
13:12:17	22.85	22.90	22.90	-0.10	1	7397
13:12:17	22.85	22.90	22.90	-0.10	10	7396
13:12:12	22.85	22.90	22.90	-0.10	1	7386
13:11:54	22.85	22.90	22.85	-0.15	4	7385
13:11:48	22.85	22.90	22.85	-0.15	1	7381
13:11:45	22.85	22.90	22.85	-0.15	2	7380
13:11:38	22.85	22.90	22.85	-0.15	1	7378
13:11:38	22.85	22.90	22.85	-0.15	4	7377
13:11:28	22.85	22.90	22.85	-0.15	2	7373
13:11:11	22.85	22.90	22.85	-0.15	1	7371
13:10:42	22.85	22.90	22.90	-0.10	4	7370
13:10:40	22.85	22.90	22.85	-0.15	1	7366
13:10:34	22.85	22.90	22.85	-0.15	20	7365
13:10:08	22.85	22.90	22.85	-0.15	1	7345
13:10:02	22.85	22.90	22.85	-0.15	4	7344
13:10:00	22.80	22.85	22.85	-0.15	5	7340
13:09:52	22.80	22.85	22.85	-0.15	17	7335
13:09:48	22.80	22.85	22.80	-0.20	1	7318
13:09:38	22.80	22.85	22.80	-0.20	1	7317
13:09:36	22.80	22.85	22.85	-0.15	1	7316
13:09:27	22.80	22.85	22.80	-0.20	1	7315
13:09:15	22.80	22.85	22.85	-0.15	1	7314
13:09:10	22.80	22.85	22.85	-0.15	1	7313
13:08:57	22.85	22.90	22.85	-0.15	18	7312
13:08:50	22.85	22.90	22.85	-0.15	2	7294
13:08:47	22.85	22.90	22.85	-0.15	10	7292
13:08:46	22.85	22.90	22.90	-0.10	1	7282
13:08:41	22.85	22.90	22.85	-0.15	10	7281
13:08:40	22.85	22.90	22.85	-0.15	1	7271
13:08:05	22.85	22.90	22.85	-0.15	5	7270
13:07:55	22.85	22.90	22.85	-0.15	5	7265
13:07:52	22.85	22.90	22.90	-0.10	1	7260
13:07:45	22.85	22.90	22.85	-0.15	5	7259
13:07:42	22.85	22.90	22.90	-0.10	1	7254
13:07:39	22.85	22.90	22.90	-0.10	1	7253
13:07:39	22.85	22.90	22.90	-0.10	1	7252
13:07:38	22.85	22.90	22.85	-0.15	2	7251
13:07:32	22.85	22.90	22.90	-0.10	3	7249
13:07:26	22.85	22.90	22.90	-0.10	1	7246
13:07:16	22.85	22.90	22.90	-0.10	2	7245
13:07:10	22.90	22.95	22.90	-0.10	1	7243
13:07:10	22.85	22.90	22.90	-0.10	1	7242
13:07:09	22.90	22.95	22.85	-0.15	13	7241
13:07:09	22.90	22.95	22.90	-0.10	8	7228
13:07:05	22.90	22.95	22.90	-0.10	3	7220
13:06:53	22.90	22.95	22.90	-0.10	1	7217
13:06:51	22.90	22.95	22.90	-0.10	2	7216
13:06:28	22.90	22.95	22.90	-0.10	1	7214
13:06:19	22.90	22.95	22.90	-0.10	2	7213
13:06:12	22.90	22.95	22.95	-0.05	1	7211
13:06:11	22.90	22.95	22.90	-0.10	2	7210
13:05:50	22.90	22.95	22.90	-0.10	1	7208
13:05:29	22.90	22.95	22.90	-0.10	1	7207
13:05:28	22.90	22.95	22.90	-0.10	1	7206
13:05:27	22.90	22.95	22.90	-0.10	12	7205
13:05:23	22.90	22.95	22.90	-0.10	10	7193
13:05:17	22.90	22.95	22.90	-0.10	1	7183
13:05:15	22.90	22.95	22.95	-0.05	5	7182
13:05:03	22.90	22.95	22.95	-0.05	17	7177
13:05:02	22.90	22.95	22.90	-0.10	7	7160
13:04:49	22.90	22.95	22.90	-0.10	1	7153
13:04:45	22.90	22.95	22.95	-0.05	1	7152
13:04:34	22.90	22.95	22.95	-0.05	1	7151
13:04:33	22.90	22.95	22.95	-0.05	9	7150
13:04:24	22.85	22.95	22.95	-0.05	1	7141
13:04:21	22.85	22.90	22.90	-0.10	1	7140
13:03:56	22.90	22.95	22.90	-0.10	10	7139
13:03:28	22.90	22.95	22.90	-0.10	2	7129
13:03:24	22.90	22.95	22.95	-0.05	1	7127
13:03:24	22.90	22.95	22.90	-0.10	1	7126
13:03:18	22.85	22.95	22.95	-0.05	1	7125
13:02:40	22.85	22.90	22.90	-0.10	1	7124
13:02:35	22.90	22.95	22.90	-0.10	1	7123
13:02:35	22.90	22.95	22.90	-0.10	2	7122
13:02:34	22.90	22.95	22.90	-0.10	1	7120
13:02:34	22.90	22.95	22.90	-0.10	3	7119
13:02:33	22.90	22.95	22.90	-0.10	1	7116
13:02:28	22.90	22.95	22.90	-0.10	1	7115
13:02:27	22.90	22.95	22.90	-0.10	6	7114
13:02:20	22.90	22.95	22.90	-0.10	2	7108
13:02:13	22.90	22.95	22.90	-0.10	1	7106
13:01:58	22.90	22.95	22.90	-0.10	1	7105
13:01:53	22.90	22.95	22.90	-0.10	20	7104
13:01:25	22.90	22.95	22.95	-0.05	1	7084
13:01:09	22.90	22.95	22.95	-0.05	5	7083
13:00:46	22.90	22.95	22.95	-0.05	1	7078
13:00:16	22.85	22.95	22.95	-0.05	1	7077
13:00:11	22.85	22.90	22.90	-0.10	6	7076
13:00:04	22.85	22.90	22.90	-0.10	1	7070
13:00:03	22.85	22.90	22.90	-0.10	1	7069
13:00:00	22.85	22.90	22.90	-0.10	1	7068
12:59:48	22.90	22.95	22.90	-0.10	46	7067
12:59:47	22.90	22.95	22.95	-0.05	1	7021
12:59:41	22.90	22.95	22.95	-0.05	1	7020
12:59:27	22.90	22.95	22.90	-0.10	3	7019
12:59:18	22.90	22.95	22.95	-0.05	1	7016
12:59:15	22.90	22.95	22.95	-0.05	1	7015
12:59:15	22.90	22.95	22.95	-0.05	9	7014
12:59:15	22.90	22.95	22.95	-0.05	1	7005
12:59:13	22.90	22.95	22.95	-0.05	1	7004
12:59:11	22.90	22.95	22.95	-0.05	5	7003
12:59:07	22.90	22.95	22.95	-0.05	2	6998
12:59:04	22.90	22.95	22.95	-0.05	1	6996
12:59:01	22.90	22.95	22.95	-0.05	1	6995
12:59:01	22.90	22.95	22.95	-0.05	4	6994
12:59:01	22.90	22.95	22.95	-0.05	4	6990
12:59:01	22.90	22.95	22.95	-0.05	5	6986
12:58:57	22.90	22.95	22.95	-0.05	1	6981
12:58:57	22.90	22.95	22.95	-0.05	16	6980
12:58:53	22.90	22.95	22.90	-0.10	1	6964
12:58:29	22.90	22.95	22.90	-0.10	1	6963
12:58:18	22.90	22.95	22.90	-0.10	1	6962
12:58:14	22.85	22.90	22.90	-0.10	3	6961
12:57:21	22.85	22.90	22.90	-0.10	11	6958
12:57:11	22.85	22.90	22.90	-0.10	1	6947
12:54:44	22.85	22.90	22.85	-0.15	1	6946
12:53:13	22.85	22.90	22.85	-0.15	1	6945
12:53:02	22.85	22.90	22.85	-0.15	3	6944
12:52:49	22.85	22.90	22.90	-0.10	2	6941
12:52:15	22.80	22.90	22.90	-0.10	10	6939
12:52:03	22.80	22.85	22.90	-0.10	18	6929
12:52:03	22.80	22.85	22.85	-0.15	2	6911
12:51:40	22.85	22.90	22.85	-0.15	1	6909
12:51:38	22.85	22.90	22.85	-0.15	1	6908
12:51:29	22.85	22.90	22.85	-0.15	1	6907
12:51:19	22.85	22.90	22.85	-0.15	1	6906
12:51:16	22.85	22.90	22.85	-0.15	1	6905
12:51:02	22.85	22.90	22.85	-0.15	2	6904
12:50:50	22.85	22.90	22.85	-0.15	1	6902
12:50:45	22.85	22.90	22.85	-0.15	1	6901
12:50:41	22.85	22.90	22.85	-0.15	3	6900
12:50:38	22.80	22.85	22.85	-0.15	1	6897
12:50:36	22.80	22.85	22.80	-0.20	2	6896
12:50:35	22.85	22.90	22.85	-0.15	15	6894
12:50:34	22.85	22.90	22.85	-0.15	1	6879
12:50:27	22.85	22.90	22.85	-0.15	1	6878
12:50:27	22.85	22.90	22.90	-0.10	1	6877
12:50:24	22.85	22.90	22.85	-0.15	1	6876
12:50:23	22.85	22.90	22.85	-0.15	1	6875
12:50:19	22.85	22.90	22.85	-0.15	1	6874
12:50:11	22.85	22.90	22.85	-0.15	1	6873
12:50:09	22.85	22.90	22.85	-0.15	1	6872
12:50:07	22.85	22.90	22.85	-0.15	1	6871
12:50:05	22.85	22.90	22.85	-0.15	1	6870
12:50:01	22.85	22.90	22.85	-0.15	6	6869
12:49:53	22.85	22.90	22.85	-0.15	1	6863
12:49:48	22.85	22.90	22.85	-0.15	1	6862
12:49:40	22.85	22.90	22.85	-0.15	1	6861
12:49:27	22.85	22.90	22.85	-0.15	2	6860
12:49:26	22.85	22.90	22.85	-0.15	1	6858
12:49:15	22.85	22.90	22.85	-0.15	1	6857
12:49:13	22.85	22.90	22.85	-0.15	1	6856
12:48:59	22.85	22.90	22.85	-0.15	2	6855
12:48:37	22.85	22.90	22.85	-0.15	1	6853
12:48:26	22.85	22.90	22.90	-0.10	1	6852
12:47:54	22.85	22.90	22.90	-0.10	1	6851
12:47:22	22.85	22.90	22.90	-0.10	2	6850
12:47:07	22.85	22.90	22.90	-0.10	5	6848
12:46:35	22.85	22.90	22.90	-0.10	2	6843
12:46:28	22.85	22.90	22.90	-0.10	3	6841
12:46:17	22.85	22.90	22.90	-0.10	1	6838
12:46:13	22.85	22.90	22.90	-0.10	2	6837
12:46:08	22.85	22.90	22.90	-0.10	2	6835
12:46:07	22.85	22.90	22.90	-0.10	1	6833
12:46:02	22.85	22.90	22.90	-0.10	1	6832
12:45:50	22.85	22.90	22.90	-0.10	20	6831
12:45:43	22.85	22.90	22.90	-0.10	2	6811
12:45:33	22.85	22.90	22.90	-0.10	1	6809
12:45:29	22.85	22.90	22.90	-0.10	1	6808
12:45:20	22.85	22.90	22.90	-0.10	1	6807
12:45:05	22.85	22.90	22.90	-0.10	25	6806
12:45:02	22.85	22.90	22.90	-0.10	3	6781
12:44:45	22.85	22.90	22.85	-0.15	1	6778
12:44:29	22.85	22.90	22.90	-0.10	1	6777
12:44:27	22.85	22.90	22.85	-0.15	2	6776
12:44:03	22.85	22.95	22.85	-0.15	3	6774
12:43:59	22.85	22.90	22.90	-0.10	1	6771
12:43:58	22.85	22.90	22.90	-0.10	2	6770
12:43:56	22.85	22.90	22.90	-0.10	10	6768
12:43:46	22.85	22.90	22.90	-0.10	18	6758
12:43:44	22.85	22.90	22.90	-0.10	1	6740
12:43:29	22.85	22.90	22.85	-0.15	1	6739
12:43:22	22.85	22.90	22.85	-0.15	1	6738
12:43:09	22.85	22.90	22.90	-0.10	1	6737
12:43:06	22.85	22.90	22.90	-0.10	2	6736
12:43:00	22.85	22.90	22.85	-0.15	5	6734
12:42:50	22.85	22.90	22.90	-0.10	1	6729
12:42:49	22.85	22.90	22.85	-0.15	1	6728
12:42:44	22.85	22.90	22.85	-0.15	15	6727
12:42:42	22.85	22.90	22.85	-0.15	1	6712
12:42:40	22.85	22.90	22.85	-0.15	2	6711
12:42:27	22.85	22.90	22.85	-0.15	20	6709
12:42:20	22.85	22.90	22.85	-0.15	10	6689
12:42:20	22.85	22.90	22.85	-0.15	1	6679
12:42:13	22.85	22.90	22.90	-0.10	2	6678
12:42:12	22.85	22.90	22.90	-0.10	1	6676
12:42:10	22.85	22.90	22.90	-0.10	1	6675
12:42:04	22.85	22.90	22.90	-0.10	3	6674
12:41:59	22.85	22.90	22.90	-0.10	2	6671
12:41:59	22.85	22.90	22.90	-0.10	1	6669
12:41:45	22.85	22.90	22.90	-0.10	1	6668
12:41:39	22.85	22.90	22.90	-0.10	3	6667
12:41:37	22.85	22.90	22.90	-0.10	1	6664
12:41:36	22.85	22.90	22.90	-0.10	1	6663
12:41:31	22.85	22.90	22.90	-0.10	5	6662
12:41:30	22.85	22.90	22.90	-0.10	1	6657
12:41:30	22.85	22.90	22.90	-0.10	1	6656
12:41:26	22.85	22.90	22.90	-0.10	5	6655
12:41:24	22.85	22.90	22.90	-0.10	2	6650
12:41:23	22.85	22.90	22.90	-0.10	1	6648
12:41:22	22.85	22.90	22.90	-0.10	1	6647
12:41:19	22.85	22.90	22.90	-0.10	5	6646
12:41:18	22.85	22.90	22.90	-0.10	9	6641
12:41:17	22.85	22.95	22.95	-0.05	1	6632
12:41:15	22.85	22.90	22.90	-0.10	4	6631
12:41:15	22.90	22.95	22.90	-0.10	6	6627
12:41:13	22.85	22.95	22.85	-0.15	1	6621
12:41:11	22.85	22.95	22.95	-0.05	1	6620
12:41:11	22.85	22.90	22.90	-0.10	33	6619
12:41:11	22.85	22.90	22.90	-0.10	1	6586
12:41:01	22.80	22.85	22.85	-0.15	22	6585
12:40:57	22.80	22.85	22.85	-0.15	1	6563
12:40:57	22.80	22.85	22.80	-0.20	5	6562
12:40:56	22.80	22.85	22.85	-0.15	1	6557
12:40:56	22.75	22.80	22.85	-0.15	29	6556
12:40:56	22.75	22.80	22.80	-0.20	1	6527
12:40:55	22.75	22.80	22.80	-0.20	2	6526
12:40:55	22.75	22.80	22.80	-0.20	80	6524
12:40:46	22.70	22.75	22.75	-0.25	1	6444
12:40:42	22.75	22.80	22.75	-0.25	1	6443
12:40:41	22.70	22.75	22.75	-0.25	2	6442
12:40:41	22.70	22.75	22.75	-0.25	8	6440
12:40:39	22.70	22.75	22.75	-0.25	15	6432
12:40:26	22.70	22.75	22.70	-0.30	1	6417
12:39:56	22.70	22.75	22.70	-0.30	14	6416
12:38:58	22.70	22.75	22.70	-0.30	3	6402
12:38:55	22.70	22.75	22.70	-0.30	1	6399
12:38:16	22.70	22.75	22.70	-0.30	5	6398
12:37:48	22.70	22.75	22.75	-0.25	1	6393
12:37:36	22.70	22.75	22.70	-0.30	1	6392
12:37:34	22.70	22.75	22.75	-0.25	2	6391
12:37:20	22.70	22.75	22.70	-0.30	6	6389
12:37:12	22.70	22.75	22.70	-0.30	10	6383
12:36:55	22.70	22.75	22.70	-0.30	10	6373
12:36:50	22.70	22.75	22.75	-0.25	1	6363
12:36:45	22.70	22.75	22.75	-0.25	5	6362
12:36:45	22.70	22.75	22.75	-0.25	8	6357
12:36:44	22.65	22.70	22.70	-0.30	50	6349
12:36:42	22.65	22.70	22.70	-0.30	1	6299
12:36:41	22.60	22.65	22.65	-0.35	1	6298
12:36:36	22.60	22.65	22.65	-0.35	5	6297
12:36:31	22.60	22.65	22.65	-0.35	2	6292
12:36:22	22.60	22.65	22.65	-0.35	1	6290
12:36:13	22.60	22.65	22.65	-0.35	10	6289
12:36:00	22.60	22.65	22.65	-0.35	1	6279
12:36:00	22.60	22.65	22.60	-0.40	1	6278
12:35:04	22.60	22.65	22.60	-0.40	1	6277
12:34:26	22.65	22.70	22.65	-0.35	1	6276
12:34:20	22.60	22.65	22.65	-0.35	1	6275
12:33:27	22.60	22.65	22.60	-0.40	1	6274
12:33:25	22.60	22.65	22.65	-0.35	1	6273
12:33:25	22.60	22.65	22.65	-0.35	1	6272
12:33:12	22.60	22.65	22.65	-0.35	1	6271
12:32:51	22.60	22.65	22.65	-0.35	1	6270
12:32:44	22.65	22.70	22.65	-0.35	1	6269
12:32:44	22.65	22.70	22.65	-0.35	1	6268
12:32:43	22.65	22.70	22.65	-0.35	1	6267
12:32:43	22.65	22.70	22.65	-0.35	1	6266
12:32:34	22.65	22.70	22.65	-0.35	1	6265
12:32:34	22.65	22.70	22.65	-0.35	1	6264
12:32:30	22.60	22.65	22.65	-0.35	1	6263
12:32:27	22.60	22.65	22.65	-0.35	2	6262
12:32:15	22.60	22.65	22.65	-0.35	2	6260
12:31:58	22.60	22.65	22.65	-0.35	1	6258
12:31:38	22.60	22.65	22.65	-0.35	1	6257
12:31:14	22.65	22.70	22.65	-0.35	1	6256
12:31:06	22.65	22.70	22.65	-0.35	1	6255
12:30:58	22.65	22.70	22.65	-0.35	2	6254
12:30:58	22.60	22.65	22.65	-0.35	1	6252
12:30:00	22.65	22.70	22.65	-0.35	1	6251
12:29:48	22.60	22.65	22.65	-0.35	1	6250
12:29:20	22.60	22.70	22.60	-0.40	2	6249
12:28:36	22.60	22.65	22.65	-0.35	1	6247
12:28:02	22.65	22.70	22.65	-0.35	7	6246
12:27:56	22.65	22.70	22.65	-0.35	1	6239
12:27:01	22.60	22.65	22.65	-0.35	3	6238
12:26:59	22.60	22.65	22.65	-0.35	2	6235
12:26:31	22.60	22.65	22.65	-0.35	3	6233
12:26:08	22.60	22.65	22.65	-0.35	2	6230
12:25:18	22.60	22.65	22.65	-0.35	2	6228
12:25:00	22.55	22.60	22.60	-0.40	28	6226
12:24:57	22.55	22.60	22.55	-0.45	5	6198
12:24:40	22.55	22.60	22.55	-0.45	1	6193
12:24:27	22.55	22.60	22.55	-0.45	2	6192
12:23:41	22.55	22.60	22.55	-0.45	2	6190
12:23:38	22.55	22.60	22.55	-0.45	1	6188
12:23:38	22.55	22.60	22.60	-0.40	10	6187
12:23:34	22.55	22.60	22.55	-0.45	4	6177
12:23:33	22.55	22.60	22.55	-0.45	2	6173
12:23:29	22.55	22.60	22.55	-0.45	1	6171
12:23:20	22.55	22.60	22.55	-0.45	2	6170
12:23:19	22.55	22.60	22.55	-0.45	1	6168
12:23:08	22.55	22.60	22.55	-0.45	1	6167
12:23:08	22.55	22.60	22.55	-0.45	9	6166
12:22:55	22.55	22.60	22.55	-0.45	2	6157
12:22:45	22.55	22.60	22.55	-0.45	1	6155
12:22:43	22.55	22.60	22.55	-0.45	1	6154
12:22:42	22.55	22.60	22.55	-0.45	2	6153
12:22:07	22.55	22.60	22.55	-0.45	2	6151
12:22:01	22.55	22.60	22.55	-0.45	4	6149
12:22:00	22.55	22.60	22.55	-0.45	8	6145
12:21:46	22.55	22.60	22.55	-0.45	1	6137
12:21:43	22.55	22.60	22.55	-0.45	2	6136
12:21:38	22.55	22.60	22.55	-0.45	1	6134
12:21:32	22.55	22.60	22.55	-0.45	5	6133
12:21:26	22.55	22.60	22.55	-0.45	1	6128
12:21:24	22.55	22.60	22.55	-0.45	9	6127
12:21:15	22.55	22.60	22.55	-0.45	9	6118
12:21:05	22.55	22.60	22.60	-0.40	2	6109
12:20:59	22.55	22.60	22.60	-0.40	1	6107
12:20:49	22.60	22.65	22.60	-0.40	1	6106
12:20:49	22.60	22.65	22.60	-0.40	56	6105
12:20:49	22.60	22.65	22.60	-0.40	20	6049
12:20:46	22.60	22.65	22.60	-0.40	18	6029
12:20:43	22.60	22.65	22.60	-0.40	2	6011
12:20:42	22.60	22.65	22.65	-0.35	1	6009
12:20:39	22.60	22.65	22.60	-0.40	2	6008
12:20:34	22.60	22.65	22.60	-0.40	10	6006
12:20:31	22.60	22.65	22.65	-0.35	1	5996
12:20:10	22.60	22.65	22.60	-0.40	20	5995
12:20:01	22.60	22.65	22.65	-0.35	1	5975
12:19:50	22.60	22.65	22.60	-0.40	1	5974
12:19:43	22.60	22.65	22.65	-0.35	1	5973
12:19:42	22.60	22.65	22.65	-0.35	1	5972
12:19:32	22.60	22.65	22.60	-0.40	20	5971
12:19:30	22.60	22.65	22.65	-0.35	1	5951
12:19:27	22.60	22.65	22.60	-0.40	5	5950
12:19:25	22.60	22.65	22.60	-0.40	3	5945
12:19:01	22.60	22.70	22.60	-0.40	1	5942
12:18:50	22.60	22.70	22.60	-0.40	1	5941
12:18:44	22.60	22.70	22.60	-0.40	10	5940
12:18:27	22.65	22.70	22.65	-0.35	10	5930
12:17:57	22.65	22.70	22.65	-0.35	2	5920
12:17:57	22.65	22.70	22.65	-0.35	1	5918
12:17:55	22.60	22.65	22.65	-0.35	1	5917
12:17:40	22.60	22.65	22.65	-0.35	3	5916
12:17:04	22.65	22.70	22.65	-0.35	9	5913
12:16:52	22.65	22.70	22.65	-0.35	1	5904
12:16:48	22.60	22.65	22.65	-0.35	12	5903
12:16:38	22.60	22.65	22.65	-0.35	1	5891
12:16:16	22.60	22.65	22.60	-0.40	10	5890
12:16:13	22.60	22.65	22.65	-0.35	1	5880
12:16:11	22.60	22.65	22.65	-0.35	1	5879
12:16:09	22.60	22.65	22.65	-0.35	1	5878
12:16:00	22.60	22.65	22.65	-0.35	1	5877
12:15:48	22.60	22.65	22.65	-0.35	1	5876
12:15:38	22.60	22.65	22.60	-0.40	2	5875
12:15:10	22.60	22.65	22.60	-0.40	2	5873
12:14:54	22.60	22.65	22.60	-0.40	3	5871
12:14:53	22.60	22.65	22.60	-0.40	1	5868
12:13:54	22.60	22.70	22.60	-0.40	1	5867
12:13:52	22.60	22.65	22.65	-0.35	1	5866
12:13:12	22.65	22.70	22.65	-0.35	1	5865
12:13:09	22.65	22.70	22.65	-0.35	1	5864
12:13:07	22.60	22.65	22.65	-0.35	3	5863
12:13:07	22.60	22.65	22.65	-0.35	5	5860
12:12:47	22.60	22.65	22.65	-0.35	1	5855
12:11:29	22.60	22.65	22.65	-0.35	5	5854
12:11:04	22.60	22.65	22.60	-0.40	5	5849
12:11:04	22.60	22.65	22.65	-0.35	1	5844
12:10:55	22.60	22.65	22.65	-0.35	1	5843
12:10:55	22.60	22.65	22.65	-0.35	5	5842
12:10:45	22.60	22.65	22.60	-0.40	2	5837
12:10:18	22.65	22.70	22.65	-0.35	1	5835
12:10:18	22.60	22.65	22.65	-0.35	1	5834
12:10:12	22.60	22.65	22.65	-0.35	1	5833
12:10:06	22.60	22.65	22.65	-0.35	4	5832
12:10:05	22.60	22.65	22.65	-0.35	1	5828
12:10:03	22.60	22.65	22.60	-0.40	5	5827
12:10:02	22.60	22.65	22.65	-0.35	1	5822
12:10:00	22.60	22.65	22.65	-0.35	1	5821
12:09:49	22.60	22.65	22.60	-0.40	5	5820
12:09:43	22.60	22.65	22.60	-0.40	5	5815
12:09:43	22.60	22.65	22.60	-0.40	1	5810
12:09:40	22.60	22.65	22.60	-0.40	1	5809
12:09:26	22.60	22.65	22.60	-0.40	1	5808
12:09:16	22.60	22.65	22.60	-0.40	1	5807
12:09:15	22.60	22.65	22.60	-0.40	5	5806
12:08:53	22.60	22.65	22.60	-0.40	14	5801
12:08:52	22.65	22.70	22.65	-0.35	110	5787
12:07:29	22.65	22.70	22.70	-0.30	1	5677
12:06:44	22.65	22.70	22.70	-0.30	1	5676
12:05:53	22.65	22.70	22.70	-0.30	1	5675
12:05:39	22.65	22.70	22.65	-0.35	1	5674
12:04:02	22.65	22.75	22.65	-0.35	1	5673
12:03:41	22.65	22.75	22.75	-0.25	1	5672
12:03:08	22.70	22.75	22.70	-0.30	7	5671
12:03:08	22.70	22.75	22.70	-0.30	20	5664
12:02:56	22.70	22.75	22.70	-0.30	2	5644
12:02:36	22.70	22.75	22.70	-0.30	5	5642
12:01:48	22.70	22.75	22.70	-0.30	3	5637
12:01:47	22.70	22.75	22.75	-0.25	10	5634
12:01:16	22.65	22.70	22.70	-0.30	20	5624
12:01:11	22.65	22.70	22.70	-0.30	3	5604
12:00:11	22.65	22.70	22.65	-0.35	10	5601
11:59:43	22.65	22.70	22.70	-0.30	1	5591
11:58:18	22.65	22.70	22.70	-0.30	1	5590
11:57:37	22.65	22.70	22.70	-0.30	1	5589
11:57:27	22.65	22.70	22.65	-0.35	2	5588
11:57:12	22.65	22.70	22.70	-0.30	7	5586
11:56:39	22.65	22.70	22.70	-0.30	5	5579
11:56:05	22.65	22.70	22.70	-0.30	1	5574
11:55:43	22.65	22.70	22.70	-0.30	2	5573
11:55:15	22.65	22.70	22.70	-0.30	1	5571
11:54:56	22.65	22.70	22.65	-0.35	5	5570
11:52:44	22.65	22.70	22.65	-0.35	1	5565
11:52:43	22.65	22.70	22.65	-0.35	1	5564
11:51:25	22.65	22.70	22.65	-0.35	1	5563
11:50:12	22.65	22.70	22.65	-0.35	1	5562
11:49:45	22.65	22.70	22.65	-0.35	1	5561
11:49:32	22.65	22.70	22.65	-0.35	1	5560
11:49:12	22.65	22.70	22.65	-0.35	1	5559
11:48:07	22.65	22.70	22.65	-0.35	1	5558
11:47:46	22.65	22.70	22.65	-0.35	1	5557
11:47:35	22.65	22.70	22.70	-0.30	1	5556
11:47:33	22.65	22.70	22.70	-0.30	1	5555
11:47:22	22.65	22.70	22.70	-0.30	1	5554
11:46:32	22.65	22.70	22.65	-0.35	1	5553
11:45:20	22.65	22.70	22.70	-0.30	1	5552
11:45:15	22.65	22.70	22.65	-0.35	1	5551
11:45:08	22.65	22.70	22.65	-0.35	3	5550
11:44:31	22.65	22.70	22.70	-0.30	1	5547
11:44:25	22.65	22.70	22.70	-0.30	2	5546
11:43:57	22.65	22.70	22.65	-0.35	1	5544
11:43:55	22.65	22.70	22.65	-0.35	2	5543
11:43:53	22.65	22.70	22.70	-0.30	3	5541
11:43:49	22.65	22.70	22.65	-0.35	29	5538
11:43:14	22.65	22.70	22.70	-0.30	3	5509
11:43:02	22.65	22.70	22.70	-0.30	18	5506
11:43:01	22.65	22.70	22.70	-0.30	1	5488
11:42:41	22.65	22.70	22.65	-0.35	1	5487
11:42:29	22.65	22.70	22.70	-0.30	2	5486
11:41:54	22.65	22.70	22.65	-0.35	3	5484
11:41:24	22.65	22.70	22.65	-0.35	2	5481
11:41:15	22.65	22.70	22.70	-0.30	2	5479
11:40:50	22.65	22.70	22.70	-0.30	1	5477
11:39:58	22.65	22.75	22.75	-0.25	1	5476
11:39:54	22.70	22.75	22.70	-0.30	1	5475
11:39:39	22.70	22.75	22.70	-0.30	1	5474
11:39:34	22.65	22.70	22.70	-0.30	6	5473
11:39:23	22.65	22.70	22.70	-0.30	1	5467
11:39:14	22.65	22.70	22.65	-0.35	1	5466
11:38:05	22.70	22.75	22.70	-0.30	9	5465
11:38:05	22.70	22.75	22.70	-0.30	10	5456
11:37:44	22.70	22.75	22.70	-0.30	1	5446
11:37:30	22.70	22.75	22.70	-0.30	1	5445
11:37:21	22.65	22.70	22.70	-0.30	5	5444
11:37:05	22.65	22.70	22.70	-0.30	15	5439
11:35:18	22.65	22.70	22.70	-0.30	1	5424
11:35:06	22.65	22.70	22.70	-0.30	1	5423
11:34:57	22.65	22.70	22.70	-0.30	1	5422
11:34:54	22.70	22.75	22.70	-0.30	27	5421
11:34:54	22.70	22.75	22.70	-0.30	57	5394
11:34:49	22.70	22.75	22.70	-0.30	3	5337
11:34:44	22.70	22.75	22.75	-0.25	1	5334
11:34:43	22.70	22.75	22.70	-0.30	15	5333
11:34:15	22.70	22.75	22.75	-0.25	1	5318
11:33:41	22.70	22.75	22.75	-0.25	1	5317
11:33:35	22.75	22.80	22.75	-0.25	2	5316
11:33:30	22.70	22.75	22.75	-0.25	1	5314
11:33:19	22.70	22.75	22.75	-0.25	1	5313
11:33:19	22.70	22.75	22.75	-0.25	6	5312
11:32:46	22.70	22.75	22.75	-0.25	1	5306
11:32:39	22.70	22.75	22.75	-0.25	8	5305
11:31:11	22.70	22.75	22.70	-0.30	3	5297
11:31:02	22.70	22.75	22.70	-0.30	1	5294
11:31:01	22.70	22.75	22.75	-0.25	1	5293
11:30:47	22.70	22.75	22.75	-0.25	1	5292
11:30:43	22.70	22.75	22.70	-0.30	2	5291
11:30:35	22.70	22.75	22.70	-0.30	4	5289
11:29:39	22.70	22.75	22.70	-0.30	10	5285
11:29:36	22.70	22.75	22.70	-0.30	5	5275
11:29:18	22.70	22.75	22.70	-0.30	5	5270
11:28:37	22.70	22.75	22.70	-0.30	2	5265
11:27:29	22.70	22.75	22.70	-0.30	1	5263
11:27:17	22.70	22.75	22.75	-0.25	1	5262
11:27:08	22.70	22.75	22.75	-0.25	20	5261
11:27:06	22.70	22.75	22.70	-0.30	1	5241
11:26:51	22.70	22.75	22.75	-0.25	1	5240
11:26:35	22.75	22.80	22.75	-0.25	4	5239
11:26:25	22.75	22.80	22.75	-0.25	10	5235
11:26:00	22.75	22.80	22.75	-0.25	2	5225
11:25:52	22.75	22.80	22.75	-0.25	2	5223
11:25:39	22.75	22.80	22.75	-0.25	2	5221
11:24:55	22.75	22.80	22.75	-0.25	1	5219
11:24:19	22.75	22.80	22.75	-0.25	1	5218
11:23:42	22.75	22.80	22.75	-0.25	5	5217
11:23:27	22.75	22.80	22.75	-0.25	1	5212
11:22:50	22.75	22.80	22.75	-0.25	4	5211
11:22:34	22.75	22.80	22.80	-0.20	3	5207
11:22:30	22.75	22.80	22.75	-0.25	10	5204
11:21:42	22.75	22.80	22.80	-0.20	2	5194
11:21:23	22.75	22.80	22.80	-0.20	2	5192
11:21:14	22.75	22.80	22.80	-0.20	2	5190
11:20:45	22.75	22.80	22.75	-0.25	1	5188
11:19:16	22.75	22.80	22.80	-0.20	1	5187
11:19:04	22.75	22.80	22.80	-0.20	6	5186
11:18:33	22.75	22.80	22.80	-0.20	1	5180
11:17:41	22.75	22.80	22.75	-0.25	2	5179
11:17:36	22.75	22.80	22.75	-0.25	1	5177
11:17:02	22.75	22.80	22.75	-0.25	3	5176
11:16:52	22.75	22.80	22.75	-0.25	5	5173
11:16:28	22.75	22.80	22.75	-0.25	1	5168
11:15:45	22.75	22.80	22.75	-0.25	5	5167
11:15:21	22.75	22.80	22.75	-0.25	2	5162
11:13:45	22.75	22.80	22.75	-0.25	5	5160
11:11:48	22.75	22.80	22.80	-0.20	1	5155
11:11:29	22.75	22.80	22.80	-0.20	1	5154
11:11:12	22.75	22.80	22.75	-0.25	1	5153
11:11:11	22.80	22.85	22.80	-0.20	1	5152
11:10:55	22.80	22.85	22.80	-0.20	20	5151
11:10:53	22.85	22.90	22.85	-0.15	2	5131
11:10:53	22.85	22.90	22.85	-0.15	2	5129
11:10:29	22.85	22.90	22.85	-0.15	1	5127
11:10:23	22.85	22.90	22.85	-0.15	1	5126
11:10:23	22.85	22.90	22.85	-0.15	1	5125
11:10:17	22.85	22.90	22.85	-0.15	10	5124
11:09:46	22.85	22.90	22.90	-0.10	1	5114
11:09:42	22.85	22.90	22.90	-0.10	2	5113
11:09:04	22.85	22.90	22.90	-0.10	27	5111
11:09:01	22.85	22.90	22.85	-0.15	2	5084
11:08:59	22.85	22.90	22.90	-0.10	1	5082
11:08:19	22.80	22.85	22.85	-0.15	21	5081
11:06:19	22.80	22.85	22.85	-0.15	1	5060
11:05:49	22.75	22.80	22.80	-0.20	2	5059
11:05:45	22.75	22.80	22.80	-0.20	1	5057
11:04:50	22.75	22.80	22.75	-0.25	3	5056
11:04:07	22.75	22.80	22.80	-0.20	1	5053
11:03:47	22.75	22.80	22.75	-0.25	15	5052
11:03:23	22.75	22.85	22.75	-0.25	1	5037
11:03:11	22.80	22.85	22.80	-0.20	1	5036
11:03:07	22.80	22.85	22.80	-0.20	1	5035
11:02:57	22.80	22.85	22.80	-0.20	3	5034
11:02:52	22.80	22.85	22.80	-0.20	1	5031
11:02:39	22.80	22.85	22.80	-0.20	1	5030
11:02:16	22.80	22.85	22.80	-0.20	2	5029
11:01:46	22.75	22.80	22.80	-0.20	3	5027
11:01:45	22.75	22.80	22.80	-0.20	3	5024
11:01:40	22.75	22.80	22.80	-0.20	1	5021
11:01:18	22.80	22.85	22.80	-0.20	11	5020
11:00:56	22.85	22.90	22.85	-0.15	5	5009
11:00:48	22.85	22.90	22.85	-0.15	2	5004
11:00:44	22.85	22.90	22.85	-0.15	33	5002
11:00:34	22.80	22.85	22.85	-0.15	15	4969
11:00:23	22.80	22.85	22.85	-0.15	10	4954
10:59:54	22.75	22.85	22.85	-0.15	1	4944
10:59:42	22.80	22.85	22.75	-0.25	3	4943
10:59:42	22.80	22.85	22.80	-0.20	7	4940
10:59:39	22.80	22.85	22.80	-0.20	1	4933
10:59:25	22.80	22.85	22.80	-0.20	1	4932
10:59:22	22.80	22.85	22.85	-0.15	1	4931
10:59:08	22.80	22.85	22.80	-0.20	1	4930
10:58:20	22.75	22.80	22.80	-0.20	7	4929
10:57:08	22.75	22.80	22.75	-0.25	10	4922
10:56:55	22.75	22.80	22.75	-0.25	10	4912
10:56:48	22.75	22.80	22.80	-0.20	1	4902
10:56:37	22.75	22.80	22.80	-0.20	1	4901
10:56:16	22.80	22.85	22.80	-0.20	19	4900
10:55:48	22.80	22.85	22.85	-0.15	1	4881
10:55:42	22.80	22.85	22.85	-0.15	1	4880
10:55:36	22.80	22.85	22.85	-0.15	5	4879
10:55:21	22.80	22.85	22.80	-0.20	1	4874
10:55:10	22.80	22.85	22.80	-0.20	1	4873
10:54:49	22.75	22.80	22.80	-0.20	2	4872
10:54:23	22.75	22.80	22.80	-0.20	1	4870
10:54:19	22.75	22.80	22.80	-0.20	7	4869
10:54:16	22.75	22.80	22.75	-0.25	10	4862
10:54:15	22.75	22.80	22.80	-0.20	5	4852
10:54:05	22.75	22.80	22.75	-0.25	1	4847
10:54:05	22.75	22.80	22.80	-0.20	1	4846
10:54:00	22.75	22.80	22.75	-0.25	1	4845
10:52:30	22.75	22.80	22.75	-0.25	2	4844
10:50:52	22.70	22.75	22.75	-0.25	19	4842
10:50:14	22.70	22.75	22.70	-0.30	1	4823
10:50:02	22.70	22.75	22.70	-0.30	4	4822
10:48:52	22.70	22.75	22.75	-0.25	1	4818
10:48:15	22.70	22.75	22.75	-0.25	1	4817
10:48:00	22.70	22.75	22.70	-0.30	1	4816
10:47:56	22.70	22.75	22.70	-0.30	2	4815
10:47:10	22.70	22.75	22.70	-0.30	1	4813
10:46:20	22.65	22.70	22.70	-0.30	2	4812
10:46:20	22.65	22.70	22.70	-0.30	1	4810
10:46:18	22.65	22.70	22.70	-0.30	1	4809
10:46:18	22.65	22.70	22.70	-0.30	1	4808
10:46:13	22.65	22.70	22.70	-0.30	3	4807
10:45:56	22.65	22.70	22.70	-0.30	3	4804
10:45:48	22.65	22.70	22.70	-0.30	1	4801
10:45:41	22.65	22.70	22.70	-0.30	1	4800
10:44:55	22.65	22.70	22.70	-0.30	1	4799
10:44:52	22.65	22.70	22.70	-0.30	5	4798
10:43:53	22.65	22.70	22.70	-0.30	1	4793
10:43:40	22.65	22.70	22.70	-0.30	1	4792
10:43:33	22.70	22.75	22.70	-0.30	6	4791
10:42:50	22.70	22.75	22.70	-0.30	2	4785
10:42:46	22.70	22.75	22.75	-0.25	1	4783
10:42:16	22.70	22.75	22.70	-0.30	1	4782
10:42:02	22.70	22.75	22.70	-0.30	2	4781
10:41:51	22.70	22.75	22.75	-0.25	1	4779
10:41:48	22.70	22.75	22.70	-0.30	2	4778
10:41:20	22.75	22.80	22.75	-0.25	8	4776
10:41:10	22.75	22.80	22.75	-0.25	5	4768
10:40:57	22.75	22.80	22.80	-0.20	1	4763
10:40:48	22.75	22.80	22.80	-0.20	1	4762
10:40:39	22.75	22.80	22.80	-0.20	1	4761
10:40:33	22.75	22.80	22.80	-0.20	4	4760
10:39:50	22.75	22.80	22.80	-0.20	1	4756
10:39:36	22.75	22.80	22.80	-0.20	1	4755
10:39:33	22.75	22.80	22.80	-0.20	1	4754
10:39:18	22.70	22.80	22.80	-0.20	1	4753
10:39:06	22.70	22.80	22.80	-0.20	2	4752
10:38:56	22.70	22.80	22.80	-0.20	2	4750
10:38:27	22.70	22.80	22.80	-0.20	1	4748
10:38:26	22.70	22.75	22.75	-0.25	5	4747
10:38:26	22.70	22.75	22.75	-0.25	16	4742
10:38:26	22.70	22.75	22.75	-0.25	18	4726
10:38:26	22.75	22.80	22.75	-0.25	11	4708
10:37:59	22.75	22.80	22.75	-0.25	3	4697
10:37:58	22.75	22.80	22.75	-0.25	2	4694
10:37:53	22.75	22.80	22.75	-0.25	1	4692
10:37:34	22.70	22.75	22.75	-0.25	3	4691
10:37:26	22.70	22.75	22.70	-0.30	2	4688
10:37:06	22.70	22.75	22.70	-0.30	1	4686
10:37:06	22.70	22.75	22.70	-0.30	2	4685
10:37:05	22.70	22.75	22.75	-0.25	3	4683
10:37:01	22.70	22.75	22.70	-0.30	5	4680
10:36:51	22.70	22.75	22.70	-0.30	1	4675
10:36:12	22.70	22.75	22.70	-0.30	3	4674
10:33:36	22.70	22.75	22.75	-0.25	10	4671
10:32:54	22.70	22.75	22.70	-0.30	1	4661
10:32:46	22.65	22.70	22.70	-0.30	3	4660
10:32:44	22.65	22.70	22.70	-0.30	1	4657
10:32:43	22.70	22.75	22.70	-0.30	3	4656
10:32:39	22.70	22.75	22.70	-0.30	2	4653
10:32:34	22.70	22.75	22.70	-0.30	1	4651
10:32:31	22.70	22.75	22.70	-0.30	1	4650
10:32:25	22.70	22.75	22.70	-0.30	7	4649
10:32:23	22.70	22.75	22.70	-0.30	30	4642
10:32:18	22.70	22.75	22.70	-0.30	1	4612
10:30:05	22.70	22.75	22.75	-0.25	1	4611
10:29:44	22.70	22.75	22.75	-0.25	1	4610
10:29:37	22.70	22.75	22.75	-0.25	1	4609
10:28:45	22.75	22.80	22.75	-0.25	1	4608
10:28:42	22.75	22.80	22.75	-0.25	1	4607
10:28:42	22.75	22.80	22.75	-0.25	1	4606
10:28:35	22.75	22.80	22.75	-0.25	17	4605
10:27:35	22.75	22.80	22.80	-0.20	1	4588
10:27:19	22.75	22.80	22.80	-0.20	1	4587
10:27:15	22.75	22.80	22.80	-0.20	1	4586
10:26:56	22.75	22.80	22.80	-0.20	1	4585
10:26:52	22.75	22.80	22.75	-0.25	1	4584
10:26:38	22.75	22.85	22.75	-0.25	1	4583
10:25:57	22.75	22.85	22.75	-0.25	3	4582
10:25:52	22.75	22.80	22.80	-0.20	58	4579
10:25:44	22.75	22.80	22.80	-0.20	1	4521
10:25:41	22.75	22.80	22.75	-0.25	5	4520
10:25:25	22.75	22.80	22.80	-0.20	1	4515
10:25:19	22.75	22.80	22.75	-0.25	3	4514
10:25:12	22.75	22.80	22.75	-0.25	2	4511
10:24:39	22.75	22.80	22.75	-0.25	5	4509
10:23:42	22.70	22.75	22.75	-0.25	24	4504
10:23:42	22.70	22.75	22.75	-0.25	13	4480
10:23:02	22.70	22.75	22.70	-0.30	10	4467
10:22:54	22.70	22.75	22.70	-0.30	1	4457
10:20:29	22.75	22.80	22.75	-0.25	5	4456
10:20:19	22.75	22.80	22.75	-0.25	2	4451
10:20:01	22.75	22.80	22.75	-0.25	5	4449
10:20:01	22.75	22.80	22.75	-0.25	2	4444
10:19:22	22.75	22.80	22.75	-0.25	1	4442
10:18:46	22.75	22.80	22.75	-0.25	5	4441
10:18:23	22.75	22.80	22.75	-0.25	5	4436
10:18:12	22.75	22.80	22.80	-0.20	1	4431
10:17:50	22.75	22.80	22.80	-0.20	1	4430
10:17:35	22.75	22.80	22.75	-0.25	5	4429
10:17:31	22.75	22.80	22.80	-0.20	1	4424
10:17:23	22.75	22.80	22.80	-0.20	1	4423
10:17:01	22.75	22.80	22.80	-0.20	2	4422
10:16:33	22.70	22.75	22.75	-0.25	1	4420
10:16:30	22.70	22.75	22.75	-0.25	6	4419
10:15:59	22.70	22.75	22.75	-0.25	1	4413
10:15:58	22.70	22.75	22.75	-0.25	1	4412
10:15:44	22.70	22.75	22.75	-0.25	8	4411
10:15:36	22.65	22.75	22.65	-0.35	5	4403
10:15:25	22.65	22.75	22.65	-0.35	5	4398
10:15:23	22.65	22.70	22.70	-0.30	9	4393
10:15:20	22.65	22.70	22.65	-0.35	4	4384
10:14:57	22.65	22.70	22.65	-0.35	1	4380
10:14:45	22.70	22.75	22.70	-0.30	11	4379
10:14:09	22.75	22.80	22.75	-0.25	4	4368
10:14:08	22.70	22.75	22.75	-0.25	16	4364
10:13:54	22.70	22.75	22.75	-0.25	1	4348
10:13:28	22.70	22.75	22.70	-0.30	4	4347
10:13:14	22.65	22.70	22.70	-0.30	2	4343
10:13:03	22.65	22.70	22.70	-0.30	1	4341
10:12:52	22.65	22.70	22.70	-0.30	1	4340
10:12:40	22.65	22.70	22.70	-0.30	1	4339
10:12:30	22.65	22.70	22.70	-0.30	1	4338
10:12:24	22.65	22.70	22.70	-0.30	8	4337
10:12:22	22.70	22.75	22.70	-0.30	7	4329
10:11:35	22.70	22.75	22.70	-0.30	1	4322
10:11:01	22.70	22.75	22.75	-0.25	5	4321
10:10:41	22.65	22.70	22.70	-0.30	1	4316
10:10:18	22.70	22.75	22.70	-0.30	1	4315
10:10:18	22.70	22.75	22.70	-0.30	1	4314
10:10:15	22.70	22.75	22.70	-0.30	1	4313
10:10:15	22.65	22.70	22.70	-0.30	1	4312
10:10:02	22.70	22.75	22.70	-0.30	7	4311
10:10:02	22.70	22.75	22.70	-0.30	3	4304
10:09:52	22.70	22.75	22.75	-0.25	1	4301
10:08:45	22.65	22.75	22.75	-0.25	1	4300
10:08:39	22.70	22.75	22.70	-0.30	1	4299
10:08:39	22.65	22.70	22.70	-0.30	2	4298
10:08:29	22.70	22.75	22.70	-0.30	1	4296
10:08:19	22.65	22.70	22.70	-0.30	1	4295
10:07:52	22.65	22.75	22.65	-0.35	2	4294
10:07:45	22.65	22.70	22.70	-0.30	2	4292
10:07:34	22.70	22.75	22.70	-0.30	5	4290
10:06:53	22.70	22.80	22.70	-0.30	6	4285
10:06:42	22.70	22.80	22.70	-0.30	1	4279
10:06:40	22.70	22.80	22.70	-0.30	1	4278
10:06:39	22.70	22.80	22.70	-0.30	1	4277
10:05:52	22.70	22.80	22.70	-0.30	2	4276
10:05:52	22.70	22.80	22.70	-0.30	1	4274
10:05:47	22.70	22.80	22.70	-0.30	1	4273
10:05:28	22.70	22.80	22.70	-0.30	2	4272
10:05:17	22.70	22.80	22.70	-0.30	10	4270
10:05:11	22.75	22.80	22.75	-0.25	2	4260
10:05:11	22.70	22.75	22.75	-0.25	25	4258
10:05:09	22.70	22.75	22.75	-0.25	1	4233
10:05:04	22.70	22.75	22.70	-0.30	2	4232
10:05:02	22.70	22.75	22.70	-0.30	1	4230
10:05:02	22.70	22.75	22.70	-0.30	4	4229
10:04:34	22.70	22.75	22.70	-0.30	1	4225
10:04:12	22.65	22.70	22.70	-0.30	3	4224
10:04:12	22.70	22.75	22.70	-0.30	2	4221
10:04:10	22.70	22.75	22.70	-0.30	8	4219
10:03:41	22.70	22.75	22.70	-0.30	1	4211
10:03:38	22.70	22.75	22.70	-0.30	2	4210
10:03:07	22.65	22.70	22.70	-0.30	8	4208
10:03:07	22.70	22.75	22.70	-0.30	22	4200
10:02:52	22.70	22.75	22.70	-0.30	5	4178
10:02:35	22.70	22.75	22.75	-0.25	1	4173
10:01:51	22.65	22.70	22.70	-0.30	1	4172
10:01:15	22.65	22.70	22.70	-0.30	2	4171
10:01:15	22.70	22.75	22.70	-0.30	5	4169
10:01:14	22.65	22.70	22.70	-0.30	5	4164
10:01:14	22.70	22.75	22.70	-0.30	10	4159
10:01:10	22.70	22.75	22.70	-0.30	10	4149
10:01:02	22.70	22.75	22.70	-0.30	1	4139
10:00:59	22.70	22.75	22.70	-0.30	1	4138
10:00:42	22.70	22.75	22.70	-0.30	2	4137
10:00:05	22.70	22.75	22.70	-0.30	1	4135
09:59:34	22.70	22.75	22.70	-0.30	1	4134
09:59:28	22.70	22.75	22.70	-0.30	1	4133
09:59:13	22.70	22.75	22.70	-0.30	5	4132
09:59:10	22.65	22.70	22.70	-0.30	19	4127
09:59:10	22.65	22.70	22.70	-0.30	1	4108
09:58:56	22.65	22.70	22.65	-0.35	1	4107
09:58:55	22.65	22.70	22.65	-0.35	1	4106
09:58:45	22.70	22.75	22.70	-0.30	1	4105
09:58:32	22.65	22.70	22.70	-0.30	1	4104
09:58:28	22.65	22.70	22.70	-0.30	18	4103
09:58:08	22.65	22.70	22.65	-0.35	3	4085
09:58:08	22.65	22.70	22.65	-0.35	10	4082
09:58:04	22.65	22.70	22.65	-0.35	2	4072
09:57:41	22.60	22.65	22.65	-0.35	5	4070
09:57:40	22.60	22.65	22.65	-0.35	3	4065
09:57:36	22.60	22.65	22.60	-0.40	2	4062
09:57:35	22.60	22.65	22.65	-0.35	5	4060
09:57:31	22.60	22.65	22.60	-0.40	6	4055
09:57:20	22.65	22.70	22.65	-0.35	18	4049
09:57:20	22.65	22.70	22.65	-0.35	10	4031
09:57:08	22.65	22.70	22.65	-0.35	3	4021
09:57:00	22.65	22.70	22.65	-0.35	1	4018
09:56:57	22.65	22.75	22.65	-0.35	4	4017
09:56:57	22.70	22.75	22.70	-0.30	6	4013
09:56:57	22.70	22.75	22.70	-0.30	52	4007
09:56:47	22.70	22.75	22.70	-0.30	5	3955
09:56:18	22.70	22.75	22.75	-0.25	1	3950
09:55:54	22.70	22.75	22.75	-0.25	1	3949
09:55:44	22.70	22.75	22.70	-0.30	10	3948
09:55:36	22.70	22.75	22.70	-0.30	1	3938
09:55:10	22.70	22.75	22.75	-0.25	1	3937
09:55:03	22.70	22.75	22.75	-0.25	1	3936
09:54:41	22.70	22.80	22.70	-0.30	1	3935
09:54:37	22.70	22.75	22.75	-0.25	1	3934
09:54:35	22.70	22.75	22.75	-0.25	1	3933
09:54:01	22.70	22.75	22.75	-0.25	1	3932
09:53:56	22.70	22.75	22.70	-0.30	1	3931
09:52:55	22.70	22.75	22.75	-0.25	1	3930
09:52:46	22.70	22.75	22.70	-0.30	1	3929
09:52:33	22.70	22.75	22.75	-0.25	1	3928
09:52:07	22.70	22.75	22.75	-0.25	1	3927
09:52:03	22.75	22.80	22.75	-0.25	32	3926
09:52:00	22.80	22.85	22.80	-0.20	1	3894
09:51:55	22.75	22.80	22.80	-0.20	1	3893
09:51:07	22.75	22.80	22.80	-0.20	1	3892
09:51:04	22.75	22.80	22.80	-0.20	9	3891
09:51:00	22.75	22.80	22.75	-0.25	1	3882
09:50:24	22.75	22.85	22.75	-0.25	6	3881
09:50:19	22.75	22.80	22.80	-0.20	1	3875
09:50:08	22.75	22.85	22.75	-0.25	1	3874
09:50:06	22.80	22.85	22.80	-0.20	1	3873
09:49:50	22.75	22.85	22.75	-0.25	1	3872
09:49:49	22.75	22.80	22.80	-0.20	1	3871
09:49:41	22.80	22.85	22.80	-0.20	9	3870
09:49:41	22.80	22.85	22.80	-0.20	4	3861
09:49:09	22.80	22.85	22.85	-0.15	1	3857
09:49:01	22.80	22.85	22.80	-0.20	1	3856
09:48:45	22.80	22.85	22.80	-0.20	1	3855
09:48:44	22.80	22.85	22.80	-0.20	1	3854
09:48:34	22.80	22.85	22.75	-0.25	1	3853
09:48:34	22.80	22.85	22.80	-0.20	1	3852
09:48:33	22.75	22.80	22.80	-0.20	11	3851
09:48:27	22.75	22.80	22.75	-0.25	5	3840
09:48:15	22.75	22.80	22.75	-0.25	1	3835
09:48:00	22.75	22.80	22.75	-0.25	1	3834
09:47:59	22.75	22.80	22.75	-0.25	1	3833
09:47:45	22.75	22.80	22.75	-0.25	1	3832
09:47:22	22.75	22.80	22.75	-0.25	2	3831
09:47:22	22.70	22.75	22.75	-0.25	5	3829
09:47:22	22.70	22.75	22.75	-0.25	5	3824
09:47:14	22.70	22.75	22.70	-0.30	1	3819
09:47:09	22.70	22.75	22.70	-0.30	5	3818
09:46:58	22.70	22.75	22.70	-0.30	2	3813
09:46:56	22.70	22.75	22.75	-0.25	1	3811
09:46:46	22.70	22.75	22.70	-0.30	1	3810
09:46:40	22.70	22.75	22.70	-0.30	1	3809
09:46:39	22.70	22.75	22.70	-0.30	2	3808
09:46:35	22.70	22.75	22.70	-0.30	4	3806
09:46:24	22.70	22.75	22.70	-0.30	1	3802
09:46:23	22.70	22.75	22.70	-0.30	1	3801
09:46:22	22.70	22.75	22.70	-0.30	1	3800
09:46:15	22.70	22.75	22.70	-0.30	1	3799
09:46:04	22.70	22.75	22.70	-0.30	1	3798
09:46:00	22.70	22.75	22.70	-0.30	1	3797
09:45:48	22.70	22.75	22.70	-0.30	1	3796
09:45:48	22.70	22.75	22.70	-0.30	1	3795
09:45:45	22.70	22.75	22.70	-0.30	1	3794
09:45:32	22.70	22.75	22.70	-0.30	1	3793
09:45:30	22.70	22.75	22.70	-0.30	1	3792
09:45:17	22.70	22.80	22.70	-0.30	3	3791
09:45:07	22.75	22.80	22.75	-0.25	11	3788
09:45:04	22.75	22.80	22.75	-0.25	1	3777
09:45:04	22.75	22.80	22.75	-0.25	1	3776
09:44:59	22.75	22.80	22.75	-0.25	3	3775
09:44:59	22.75	22.80	22.75	-0.25	1	3772
09:44:58	22.75	22.80	22.75	-0.25	1	3771
09:44:39	22.75	22.80	22.75	-0.25	1	3770
09:44:38	22.75	22.80	22.75	-0.25	2	3769
09:44:25	22.75	22.80	22.75	-0.25	1	3767
09:43:42	22.75	22.85	22.75	-0.25	25	3766
09:43:33	22.80	22.85	22.80	-0.20	1	3741
09:43:27	22.80	22.85	22.80	-0.20	1	3740
09:43:22	22.75	22.80	22.80	-0.20	1	3739
09:43:17	22.80	22.85	22.80	-0.20	1	3738
09:43:12	22.80	22.85	22.80	-0.20	1	3737
09:43:00	22.80	22.85	22.80	-0.20	1	3736
09:42:55	22.80	22.85	22.80	-0.20	1	3735
09:42:55	22.80	22.90	22.80	-0.20	1	3734
09:42:47	22.85	22.90	22.80	-0.20	14	3733
09:42:47	22.85	22.90	22.85	-0.15	1	3719
09:42:37	22.80	22.85	22.85	-0.15	1	3718
09:42:35	22.85	22.90	22.85	-0.15	3	3717
09:42:27	22.85	22.90	22.85	-0.15	1	3714
09:42:11	22.80	22.90	22.80	-0.20	10	3713
09:42:10	22.80	22.85	22.85	-0.15	1	3703
09:41:59	22.80	22.85	22.85	-0.15	3	3702
09:41:57	22.85	22.90	22.85	-0.15	1	3699
09:41:57	22.85	22.90	22.85	-0.15	1	3698
09:41:54	22.85	22.90	22.85	-0.15	11	3697
09:41:54	22.85	22.90	22.85	-0.15	4	3686
09:41:50	22.85	22.90	22.85	-0.15	1	3682
09:41:10	22.85	22.90	22.85	-0.15	1	3681
09:40:59	22.85	22.90	22.85	-0.15	1	3680
09:40:56	22.85	22.90	22.85	-0.15	1	3679
09:40:42	22.80	22.85	22.85	-0.15	2	3678
09:40:41	22.80	22.85	22.85	-0.15	1	3676
09:40:40	22.80	22.85	22.85	-0.15	1	3675
09:40:35	22.80	22.85	22.85	-0.15	10	3674
09:40:31	22.80	22.85	22.85	-0.15	1	3664
09:40:08	22.80	22.85	22.85	-0.15	2	3663
09:39:53	22.80	22.85	22.80	-0.20	1	3661
09:39:26	22.80	22.85	22.80	-0.20	1	3660
09:39:18	22.80	22.85	22.80	-0.20	1	3659
09:39:13	22.80	22.85	22.85	-0.15	1	3658
09:39:04	22.80	22.85	22.80	-0.20	1	3657
09:39:01	22.80	22.85	22.80	-0.20	1	3656
09:39:00	22.80	22.85	22.80	-0.20	10	3655
09:38:50	22.80	22.85	22.80	-0.20	2	3645
09:38:50	22.80	22.85	22.80	-0.20	2	3643
09:38:50	22.80	22.85	22.80	-0.20	1	3641
09:38:30	22.80	22.85	22.80	-0.20	2	3640
09:38:06	22.80	22.85	22.80	-0.20	1	3638
09:37:52	22.80	22.85	22.80	-0.20	1	3637
09:37:34	22.80	22.85	22.80	-0.20	1	3636
09:36:42	22.75	22.80	22.80	-0.20	3	3635
09:36:34	22.80	22.85	22.80	-0.20	2	3632
09:36:28	22.80	22.85	22.80	-0.20	1	3630
09:36:00	22.75	22.80	22.80	-0.20	3	3629
09:36:00	22.75	22.80	22.80	-0.20	1	3626
09:35:36	22.80	22.85	22.80	-0.20	1	3625
09:35:31	22.80	22.85	22.80	-0.20	1	3624
09:35:29	22.80	22.85	22.80	-0.20	1	3623
09:35:24	22.75	22.80	22.80	-0.20	1	3622
09:35:24	22.75	22.80	22.80	-0.20	1	3621
09:35:20	22.75	22.80	22.75	-0.25	10	3620
09:35:12	22.75	22.80	22.80	-0.20	12	3610
09:35:06	22.75	22.80	22.80	-0.20	1	3598
09:35:00	22.75	22.80	22.75	-0.25	3	3597
09:34:58	22.75	22.80	22.75	-0.25	5	3594
09:34:38	22.75	22.80	22.75	-0.25	2	3589
09:34:19	22.75	22.80	22.75	-0.25	6	3587
09:33:56	22.75	22.80	22.80	-0.20	10	3581
09:33:19	22.75	22.80	22.80	-0.20	1	3571
09:33:05	22.75	22.80	22.70	-0.30	4	3570
09:33:05	22.75	22.80	22.75	-0.25	6	3566
09:33:04	22.75	22.80	22.75	-0.25	2	3560
09:32:38	22.70	22.75	22.75	-0.25	18	3558
09:32:27	22.70	22.75	22.75	-0.25	1	3540
09:32:20	22.70	22.75	22.70	-0.30	2	3539
09:32:19	22.65	22.70	22.70	-0.30	32	3537
09:32:19	22.65	22.70	22.70	-0.30	1	3505
09:31:59	22.65	22.70	22.70	-0.30	16	3504
09:31:57	22.65	22.70	22.65	-0.35	1	3488
09:31:56	22.65	22.70	22.65	-0.35	6	3487
09:31:55	22.65	22.70	22.65	-0.35	1	3481
09:31:43	22.65	22.70	22.65	-0.35	2	3480
09:31:40	22.60	22.65	22.65	-0.35	3	3478
09:31:40	22.65	22.70	22.65	-0.35	3	3475
09:31:40	22.65	22.70	22.65	-0.35	1	3472
09:31:39	22.65	22.70	22.65	-0.35	1	3471
09:31:39	22.65	22.70	22.65	-0.35	1	3470
09:31:38	22.65	22.70	22.65	-0.35	1	3469
09:31:36	22.65	22.70	22.65	-0.35	10	3468
09:31:27	22.65	22.70	22.65	-0.35	2	3458
09:31:22	22.65	22.70	22.65	-0.35	3	3456
09:31:19	22.65	22.70	22.65	-0.35	1	3453
09:31:17	22.65	22.70	22.65	-0.35	1	3452
09:31:14	22.65	22.70	22.65	-0.35	2	3451
09:31:13	22.60	22.65	22.65	-0.35	12	3449
09:31:13	22.65	22.70	22.65	-0.35	8	3437
09:31:13	22.60	22.65	22.65	-0.35	5	3429
09:31:13	22.65	22.70	22.65	-0.35	6	3424
09:31:13	22.65	22.70	22.65	-0.35	6	3418
09:31:12	22.65	22.70	22.65	-0.35	1	3412
09:31:10	22.65	22.70	22.65	-0.35	2	3411
09:31:09	22.65	22.70	22.65	-0.35	10	3409
09:31:06	22.65	22.70	22.65	-0.35	1	3399
09:31:05	22.65	22.70	22.65	-0.35	1	3398
09:30:56	22.65	22.70	22.65	-0.35	10	3397
09:30:51	22.65	22.75	22.65	-0.35	1	3387
09:30:45	22.65	22.75	22.65	-0.35	2	3386
09:30:42	22.65	22.75	22.65	-0.35	1	3384
09:30:42	22.65	22.75	22.65	-0.35	2	3383
09:30:23	22.65	22.75	22.65	-0.35	1	3381
09:30:12	22.65	22.70	22.65	-0.35	3	3380
09:30:05	22.65	22.70	22.65	-0.35	2	3377
09:30:04	22.65	22.70	22.65	-0.35	1	3375
09:30:04	22.65	22.70	22.70	-0.30	1	3374
09:30:02	22.65	22.70	22.65	-0.35	1	3373
09:30:01	22.65	22.70	22.65	-0.35	2	3372
09:29:53	22.65	22.70	22.65	-0.35	2	3370
09:29:47	22.65	22.70	22.65	-0.35	1	3368
09:29:47	22.65	22.70	22.65	-0.35	2	3367
09:29:47	22.70	22.75	22.70	-0.30	61	3365
09:29:44	22.70	22.75	22.70	-0.30	2	3304
09:29:34	22.70	22.75	22.75	-0.25	1	3302
09:29:20	22.70	22.75	22.75	-0.25	1	3301
09:29:18	22.70	22.75	22.75	-0.25	1	3300
09:29:11	22.75	22.80	22.75	-0.25	2	3299
09:29:11	22.75	22.80	22.75	-0.25	1	3297
09:29:09	22.75	22.80	22.80	-0.20	1	3296
09:28:27	22.70	22.80	22.80	-0.20	1	3295
09:28:22	22.70	22.75	22.75	-0.25	1	3294
09:28:04	22.75	22.80	22.75	-0.25	1	3293
09:27:58	22.75	22.80	22.75	-0.25	1	3292
09:27:56	22.70	22.75	22.75	-0.25	2	3291
09:27:56	22.75	22.80	22.75	-0.25	2	3289
09:27:55	22.75	22.80	22.75	-0.25	10	3287
09:27:52	22.70	22.75	22.75	-0.25	2	3277
09:27:44	22.70	22.75	22.75	-0.25	3	3275
09:27:40	22.70	22.75	22.70	-0.30	10	3272
09:27:40	22.70	22.75	22.75	-0.25	5	3262
09:27:32	22.70	22.75	22.75	-0.25	2	3257
09:27:27	22.70	22.75	22.75	-0.25	1	3255
09:27:27	22.75	22.80	22.75	-0.25	10	3254
09:27:12	22.75	22.80	22.75	-0.25	1	3244
09:27:08	22.80	22.85	22.80	-0.20	2	3243
09:27:01	22.75	22.80	22.80	-0.20	2	3241
09:26:58	22.75	22.80	22.80	-0.20	1	3239
09:26:52	22.80	22.85	22.80	-0.20	2	3238
09:26:52	22.75	22.80	22.85	-0.15	7	3236
09:26:52	22.75	22.80	22.80	-0.20	8	3229
09:26:39	22.75	22.80	22.80	-0.20	2	3221
09:26:20	22.70	22.75	22.75	-0.25	2	3219
09:26:18	22.70	22.75	22.75	-0.25	8	3217
09:26:14	22.70	22.75	22.75	-0.25	1	3209
09:26:08	22.70	22.75	22.75	-0.25	2	3208
09:26:00	22.70	22.75	22.75	-0.25	1	3206
09:25:40	22.75	22.80	22.75	-0.25	3	3205
09:25:40	22.75	22.80	22.75	-0.25	1	3202
09:25:36	22.75	22.80	22.75	-0.25	1	3201
09:25:33	22.75	22.80	22.75	-0.25	1	3200
09:25:14	22.70	22.75	22.75	-0.25	2	3199
09:24:59	22.70	22.75	22.75	-0.25	1	3197
09:24:59	22.70	22.75	22.75	-0.25	1	3196
09:24:54	22.75	22.80	22.75	-0.25	1	3195
09:24:45	22.75	22.80	22.75	-0.25	2	3194
09:24:45	22.70	22.75	22.75	-0.25	3	3192
09:24:38	22.70	22.75	22.75	-0.25	1	3189
09:24:36	22.75	22.80	22.75	-0.25	2	3188
09:24:36	22.75	22.80	22.75	-0.25	3	3186
09:24:17	22.75	22.80	22.75	-0.25	1	3183
09:24:15	22.75	22.80	22.70	-0.30	12	3182
09:24:15	22.75	22.80	22.75	-0.25	28	3170
09:24:07	22.75	22.80	22.75	-0.25	2	3142
09:24:05	22.75	22.80	22.80	-0.20	1	3140
09:24:00	22.75	22.80	22.75	-0.25	9	3139
09:23:58	22.75	22.80	22.75	-0.25	1	3130
09:23:57	22.75	22.80	22.75	-0.25	1	3129
09:23:52	22.75	22.80	22.75	-0.25	1	3128
09:23:51	22.75	22.80	22.80	-0.20	3	3127
09:23:49	22.75	22.80	22.75	-0.25	2	3124
09:23:42	22.75	22.80	22.75	-0.25	3	3122
09:23:35	22.75	22.80	22.75	-0.25	4	3119
09:23:27	22.75	22.80	22.75	-0.25	1	3115
09:23:25	22.75	22.80	22.75	-0.25	1	3114
09:23:23	22.75	22.80	22.75	-0.25	3	3113
09:23:19	22.75	22.80	22.75	-0.25	1	3110
09:23:18	22.75	22.80	22.75	-0.25	1	3109
09:23:17	22.75	22.80	22.75	-0.25	1	3108
09:23:14	22.75	22.80	22.75	-0.25	11	3107
09:23:09	22.75	22.80	22.75	-0.25	1	3096
09:23:03	22.75	22.80	22.75	-0.25	7	3095
09:23:01	22.75	22.80	22.80	-0.20	1	3088
09:23:00	22.75	22.80	22.80	-0.20	1	3087
09:22:53	22.75	22.80	22.80	-0.20	1	3086
09:22:53	22.75	22.80	22.80	-0.20	4	3085
09:22:52	22.75	22.80	22.75	-0.25	2	3081
09:22:49	22.75	22.80	22.80	-0.20	9	3079
09:22:43	22.75	22.80	22.75	-0.25	1	3070
09:22:36	22.75	22.80	22.75	-0.25	5	3069
09:22:33	22.75	22.80	22.80	-0.20	1	3064
09:22:29	22.75	22.80	22.80	-0.20	1	3063
09:22:27	22.75	22.80	22.80	-0.20	1	3062
09:22:18	22.75	22.80	22.80	-0.20	1	3061
09:22:16	22.75	22.80	22.80	-0.20	1	3060
09:22:14	22.75	22.80	22.80	-0.20	1	3059
09:22:11	22.80	22.85	22.80	-0.20	2	3058
09:22:03	22.75	22.80	22.80	-0.20	1	3056
09:22:02	22.75	22.85	22.85	-0.15	1	3055
09:22:02	22.80	22.85	22.80	-0.20	20	3054
09:22:02	22.80	22.85	22.80	-0.20	5	3034
09:22:01	22.80	22.90	22.80	-0.20	32	3029
09:22:01	22.80	22.90	22.80	-0.20	3	2997
09:22:01	22.80	22.90	22.80	-0.20	1	2994
09:21:59	22.85	22.90	22.85	-0.15	5	2993
09:21:57	22.80	22.85	22.85	-0.15	1	2988
09:21:42	22.85	22.90	22.85	-0.15	1	2987
09:21:37	22.80	22.90	22.80	-0.20	2	2986
09:21:25	22.80	22.90	22.80	-0.20	1	2984
09:21:16	22.80	22.90	22.80	-0.20	1	2983
09:21:13	22.85	22.90	22.85	-0.15	1	2982
09:21:05	22.80	22.90	22.80	-0.20	1	2981
09:21:02	22.80	22.90	22.90	-0.10	1	2980
09:20:59	22.80	22.90	22.80	-0.20	7	2979
09:20:58	22.80	22.85	22.85	-0.15	1	2972
09:20:56	22.80	22.85	22.85	-0.15	1	2971
09:20:51	22.80	22.85	22.80	-0.20	1	2970
09:20:50	22.80	22.85	22.80	-0.20	1	2969
09:20:49	22.80	22.85	22.80	-0.20	1	2968
09:20:46	22.80	22.85	22.80	-0.20	1	2967
09:20:43	22.75	22.80	22.80	-0.20	2	2966
09:20:40	22.75	22.80	22.80	-0.20	1	2964
09:20:36	22.75	22.80	22.80	-0.20	1	2963
09:20:32	22.80	22.85	22.80	-0.20	1	2962
09:20:32	22.80	22.85	22.80	-0.20	1	2961
09:20:31	22.75	22.80	22.80	-0.20	10	2960
09:20:26	22.80	22.85	22.75	-0.25	2	2950
09:20:26	22.80	22.85	22.80	-0.20	1	2948
09:20:25	22.75	22.80	22.80	-0.20	4	2947
09:20:24	22.80	22.85	22.80	-0.20	7	2943
09:20:24	22.80	22.85	22.80	-0.20	3	2936
09:20:23	22.80	22.85	22.80	-0.20	1	2933
09:20:22	22.80	22.85	22.80	-0.20	2	2932
09:20:17	22.80	22.85	22.80	-0.20	3	2930
09:20:17	22.80	22.85	22.80	-0.20	25	2927
09:20:16	22.80	22.85	22.80	-0.20	5	2902
09:20:14	22.80	22.85	22.80	-0.20	1	2897
09:20:14	22.80	22.85	22.80	-0.20	10	2896
09:20:09	22.80	22.85	22.80	-0.20	5	2886
09:20:09	22.80	22.85	22.80	-0.20	5	2881
09:20:07	22.80	22.85	22.80	-0.20	1	2876
09:20:06	22.80	22.85	22.80	-0.20	2	2875
09:20:04	22.80	22.85	22.80	-0.20	1	2873
09:20:00	22.80	22.85	22.80	-0.20	9	2872
09:20:00	22.80	22.85	22.80	-0.20	7	2863
09:19:57	22.80	22.85	22.80	-0.20	5	2856
09:19:56	22.80	22.85	22.80	-0.20	1	2851
09:19:54	22.80	22.85	22.80	-0.20	1	2850
09:19:50	22.80	22.90	22.80	-0.20	5	2849
09:19:42	22.85	22.90	22.85	-0.15	1	2844
09:19:42	22.85	22.90	22.85	-0.15	1	2843
09:19:42	22.80	22.85	22.85	-0.15	4	2842
09:19:27	22.80	22.85	22.80	-0.20	1	2838
09:19:18	22.80	22.85	22.85	-0.15	3	2837
09:19:18	22.80	22.85	22.80	-0.20	3	2834
09:19:16	22.85	22.90	22.85	-0.15	1	2831
09:19:16	22.80	22.85	22.85	-0.15	2	2830
09:19:03	22.85	22.90	22.85	-0.15	1	2828
09:19:03	22.80	22.85	22.85	-0.15	1	2827
09:18:58	22.85	22.90	22.85	-0.15	18	2826
09:18:58	22.85	22.90	22.85	-0.15	20	2808
09:18:55	22.85	22.90	22.90	-0.10	1	2788
09:18:49	22.85	22.90	22.90	-0.10	6	2787
09:18:46	22.85	22.90	22.90	-0.10	1	2781
09:18:32	22.85	22.90	22.90	-0.10	1	2780
09:18:31	22.85	22.90	22.85	-0.15	2	2779
09:18:27	22.85	22.90	22.85	-0.15	1	2777
09:18:23	22.85	22.90	22.85	-0.15	1	2776
09:18:15	22.85	22.90	22.85	-0.15	1	2775
09:18:07	22.85	22.90	22.85	-0.15	2	2774
09:18:04	22.85	22.90	22.85	-0.15	5	2772
09:18:04	22.85	22.90	22.85	-0.15	3	2767
09:17:52	22.85	22.90	22.85	-0.15	1	2764
09:17:52	22.85	22.90	22.85	-0.15	1	2763
09:17:52	22.90	22.95	22.90	-0.10	22	2762
09:17:50	22.90	22.95	22.90	-0.10	1	2740
09:17:44	22.90	22.95	22.90	-0.10	5	2739
09:17:42	22.90	22.95	22.95	-0.05	1	2734
09:17:35	22.90	22.95	22.95	-0.05	1	2733
09:17:32	22.90	22.95	22.90	-0.10	5	2732
09:17:23	22.95	23.00	22.95	-0.05	3	2727
09:17:23	22.95	23.00	22.95	-0.05	2	2724
09:17:10	22.95	23.00	22.95	-0.05	1	2722
09:16:57	22.95	23.00	22.95	-0.05	3	2721
09:16:49	23.00	23.05	23.00	0	1	2718
09:16:49	23.00	23.05	23.00	0	1	2717
09:16:45	23.00	23.05	23.00	0	7	2716
09:16:45	23.00	23.05	23.00	0	1	2709
09:16:43	23.00	23.05	23.00	0	5	2708
09:16:43	23.00	23.05	23.00	0	2	2703
09:16:40	23.00	23.05	23.00	0	1	2701
09:16:39	23.00	23.05	23.00	0	1	2700
09:16:36	22.95	23.00	23.00	0	1	2699
09:16:35	22.95	23.00	23.00	0	3	2698
09:16:29	23.00	23.05	23.00	0	4	2695
09:16:29	22.95	23.00	23.00	0	7	2691
09:16:29	22.95	23.00	23.00	0	32	2684
09:16:26	22.90	22.95	22.95	-0.05	1	2652
09:16:26	22.95	23.00	22.95	-0.05	2	2651
09:16:24	22.95	23.00	22.95	-0.05	1	2649
09:16:20	22.90	23.00	22.90	-0.10	6	2648
09:16:20	22.90	22.95	22.95	-0.05	5	2642
09:16:13	22.90	22.95	22.90	-0.10	1	2637
09:16:13	22.90	22.95	22.95	-0.05	1	2636
09:16:05	22.95	23.00	22.95	-0.05	1	2635
09:16:05	22.95	23.00	22.95	-0.05	1	2634
09:15:57	22.95	23.00	22.95	-0.05	1	2633
09:15:48	22.95	23.00	23.00	0	1	2632
09:15:44	22.95	23.00	22.95	-0.05	1	2631
09:15:22	22.90	23.00	23.00	0	1	2630
09:15:21	22.90	22.95	22.95	-0.05	1	2629
09:15:21	22.90	22.95	22.95	-0.05	2	2628
09:15:19	22.90	22.95	22.95	-0.05	1	2626
09:15:15	22.90	22.95	22.95	-0.05	1	2625
09:15:14	22.90	22.95	22.95	-0.05	1	2624
09:15:13	22.90	22.95	22.95	-0.05	1	2623
09:15:12	22.90	22.95	22.95	-0.05	1	2622
09:15:07	22.95	23.00	22.95	-0.05	11	2621
09:14:50	22.90	22.95	23.00	0	5	2610
09:14:50	22.90	22.95	22.95	-0.05	5	2605
09:14:41	22.95	23.00	22.95	-0.05	2	2600
09:14:41	22.95	23.00	22.95	-0.05	8	2598
09:14:38	22.95	23.00	22.95	-0.05	12	2590
09:14:35	22.95	23.00	22.95	-0.05	4	2578
09:14:34	22.95	23.00	23.00	0	2	2574
09:14:21	22.90	22.95	22.95	-0.05	16	2572
09:14:19	22.90	22.95	22.95	-0.05	1	2556
09:14:14	22.90	22.95	22.90	-0.10	1	2555
09:14:12	22.95	23.00	22.95	-0.05	3	2554
09:14:01	22.95	23.05	22.95	-0.05	2	2551
09:13:56	22.90	23.00	23.00	0	28	2549
09:13:56	22.95	23.00	22.95	-0.05	10	2521
09:13:49	22.90	23.00	22.90	-0.10	2	2511
09:13:49	22.95	23.00	22.95	-0.05	2	2509
09:13:46	22.90	23.00	22.90	-0.10	1	2507
09:13:44	22.90	22.95	23.00	0	26	2506
09:13:44	22.90	22.95	22.95	-0.05	4	2480
09:13:38	22.90	22.95	22.90	-0.10	1	2476
09:13:37	22.90	22.95	22.95	-0.05	4	2475
09:13:35	22.90	22.95	22.95	-0.05	1	2471
09:13:26	22.90	22.95	22.90	-0.10	1	2470
09:13:20	22.90	22.95	22.95	-0.05	1	2469
09:13:19	22.90	22.95	22.90	-0.10	2	2468
09:13:15	22.90	22.95	22.90	-0.10	1	2466
09:13:12	22.90	22.95	22.95	-0.05	1	2465
09:13:11	22.95	23.00	22.95	-0.05	19	2464
09:13:03	22.95	23.00	23.00	0	1	2445
09:12:56	22.95	23.00	22.95	-0.05	2	2444
09:12:55	22.95	23.00	22.95	-0.05	1	2442
09:12:55	22.95	23.00	22.95	-0.05	1	2441
09:12:52	22.95	23.00	22.95	-0.05	1	2440
09:12:52	22.95	23.00	22.95	-0.05	1	2439
09:12:51	22.95	23.00	22.95	-0.05	1	2438
09:12:51	22.95	23.00	23.00	0	2	2437
09:12:48	22.95	23.00	23.00	0	10	2435
09:12:43	22.95	23.00	22.95	-0.05	1	2425
09:12:31	22.95	23.00	22.95	-0.05	3	2424
09:12:20	22.95	23.00	22.95	-0.05	1	2421
09:12:19	22.90	22.95	22.95	-0.05	18	2420
09:12:19	22.90	22.95	22.95	-0.05	28	2402
09:12:18	22.90	22.95	22.90	-0.10	1	2374
09:12:18	22.90	22.95	22.90	-0.10	1	2373
09:12:15	22.85	22.90	22.90	-0.10	11	2372
09:12:15	22.90	22.95	22.90	-0.10	9	2361
09:12:15	22.90	22.95	22.90	-0.10	1	2352
09:12:14	22.90	22.95	22.90	-0.10	2	2351
09:12:13	22.85	22.95	22.95	-0.05	3	2349
09:12:10	22.85	22.90	22.90	-0.10	1	2346
09:12:08	22.85	22.95	22.85	-0.15	2	2345
09:12:03	22.90	22.95	22.85	-0.15	1	2343
09:12:03	22.90	22.95	22.90	-0.10	3	2342
09:11:55	22.85	22.95	22.95	-0.05	1	2339
09:11:53	22.85	22.95	22.80	-0.20	4	2338
09:11:53	22.85	22.95	22.85	-0.15	4	2334
09:11:52	22.85	22.95	22.85	-0.15	2	2330
09:11:50	22.85	22.95	22.85	-0.15	3	2328
09:11:49	22.90	23.00	22.85	-0.15	25	2325
09:11:49	22.90	23.00	22.90	-0.10	5	2300
09:11:45	22.90	23.00	22.90	-0.10	1	2295
09:11:40	22.95	23.00	22.90	-0.10	1	2294
09:11:40	22.95	23.00	22.95	-0.05	1	2293
09:11:40	22.90	22.95	22.95	-0.05	4	2292
09:11:38	22.85	22.90	22.90	-0.10	14	2288
09:11:31	22.85	22.90	22.85	-0.15	1	2274
09:11:25	22.90	22.95	22.90	-0.10	1	2273
09:11:24	22.90	22.95	22.90	-0.10	4	2272
09:11:19	22.90	22.95	22.90	-0.10	1	2268
09:11:14	22.90	22.95	22.90	-0.10	1	2267
09:11:14	22.90	22.95	22.95	-0.05	1	2266
09:11:12	22.90	22.95	22.90	-0.10	10	2265
09:11:09	22.90	22.95	22.90	-0.10	1	2255
09:11:08	22.85	22.90	22.90	-0.10	1	2254
09:11:05	22.85	22.90	22.90	-0.10	1	2253
09:11:04	22.85	22.90	22.90	-0.10	8	2252
09:11:02	22.85	22.90	22.85	-0.15	1	2244
09:11:01	22.85	22.90	22.90	-0.10	5	2243
09:10:55	22.85	22.90	22.85	-0.15	3	2238
09:10:50	22.85	22.90	22.80	-0.20	9	2235
09:10:50	22.85	22.90	22.85	-0.15	1	2226
09:10:47	22.80	22.85	22.85	-0.15	1	2225
09:10:47	22.80	22.90	22.80	-0.20	1	2224
09:10:44	22.80	22.85	22.85	-0.15	2	2223
09:10:43	22.85	22.90	22.85	-0.15	1	2221
09:10:41	22.85	22.95	22.85	-0.15	1	2220
09:10:41	22.80	22.95	22.80	-0.20	25	2219
09:10:41	22.90	22.95	22.80	-0.20	6	2194
09:10:41	22.90	22.95	22.85	-0.15	4	2188
09:10:41	22.90	22.95	22.90	-0.10	1	2184
09:10:37	22.80	22.85	22.85	-0.15	28	2183
09:10:37	22.80	22.85	22.85	-0.15	1	2155
09:10:36	22.90	22.95	22.85	-0.15	12	2154
09:10:36	22.90	22.95	22.90	-0.10	9	2142
09:10:35	22.90	22.95	22.95	-0.05	1	2133
09:10:34	22.85	22.90	22.90	-0.10	6	2132
09:10:34	22.85	22.90	22.90	-0.10	1	2126
09:10:34	22.85	22.95	22.85	-0.15	2	2125
09:10:30	22.85	22.90	22.90	-0.10	2	2123
09:10:29	22.85	22.90	22.90	-0.10	1	2121
09:10:28	22.90	22.95	22.85	-0.15	4	2120
09:10:28	22.90	22.95	22.90	-0.10	1	2116
09:10:25	22.85	23.00	22.85	-0.15	2	2115
09:10:21	22.85	22.90	22.90	-0.10	1	2113
09:10:20	22.85	22.95	22.85	-0.15	1	2112
09:10:19	22.90	23.00	22.90	-0.10	5	2111
09:10:19	22.95	23.00	22.90	-0.10	2	2106
09:10:19	22.95	23.00	22.95	-0.05	4	2104
09:10:18	22.95	23.00	22.95	-0.05	1	2100
09:10:18	22.95	23.00	22.95	-0.05	1	2099
09:10:18	22.95	23.00	22.95	-0.05	1	2098
09:10:14	22.95	23.05	22.95	-0.05	2	2097
09:10:13	22.95	23.05	22.90	-0.10	3	2095
09:10:13	22.95	23.05	22.95	-0.05	7	2092
09:10:13	22.95	23.05	23.05	+0.05	2	2085
09:10:13	22.90	23.05	23.05	+0.05	3	2083
09:10:12	22.95	23.05	22.95	-0.05	4	2080
09:10:10	22.95	23.00	23.00	0	1	2076
09:10:09	22.95	23.00	23.00	0	2	2075
09:10:09	22.90	22.95	22.95	-0.05	13	2073
09:10:09	22.90	23.00	22.90	-0.10	4	2060
09:10:09	22.95	23.00	22.90	-0.10	8	2056
09:10:09	22.95	23.00	22.95	-0.05	4	2048
09:10:09	22.95	23.00	22.95	-0.05	1	2044
09:10:08	22.95	23.00	22.95	-0.05	2	2043
09:10:04	22.95	23.00	23.00	0	2	2041
09:10:03	23.00	23.05	23.00	0	8	2039
09:10:03	23.00	23.05	23.00	0	14	2031
09:10:03	23.00	23.05	23.00	0	1	2017
09:10:03	23.00	23.05	23.00	0	4	2016
09:10:03	23.00	23.05	23.00	0	4	2012
09:10:02	23.05	23.10	23.05	+0.05	33	2008
09:10:02	23.10	23.15	23.10	+0.10	26	1975
09:09:55	23.10	23.15	23.10	+0.10	1	1949
09:09:53	23.10	23.15	23.10	+0.10	1	1948
09:09:46	23.10	23.15	23.10	+0.10	9	1947
09:09:39	23.15	23.20	23.15	+0.15	4	1938
09:09:32	23.20	23.25	23.20	+0.20	2	1934
09:09:32	23.15	23.20	23.20	+0.20	8	1932
09:09:31	23.15	23.20	23.20	+0.20	1	1924
09:09:22	23.20	23.25	23.20	+0.20	6	1923
09:09:17	23.20	23.25	23.25	+0.25	1	1917
09:09:14	23.15	23.20	23.20	+0.20	1	1916
09:09:12	23.20	23.25	23.20	+0.20	1	1915
09:09:11	23.15	23.20	23.20	+0.20	5	1914
09:09:07	23.15	23.20	23.20	+0.20	1	1909
09:09:07	23.20	23.25	23.20	+0.20	3	1908
09:09:07	23.15	23.20	23.20	+0.20	2	1905
09:09:06	23.15	23.20	23.20	+0.20	3	1903
09:09:05	23.15	23.20	23.15	+0.15	2	1900
09:09:04	23.15	23.20	23.20	+0.20	1	1898
09:08:56	23.15	23.20	23.20	+0.20	1	1897
09:08:49	23.20	23.25	23.25	+0.25	2	1896
09:08:47	23.15	23.25	23.25	+0.25	6	1894
09:08:38	23.15	23.20	23.20	+0.20	1	1888
09:08:37	23.15	23.20	23.20	+0.20	7	1887
09:08:32	23.20	23.25	23.10	+0.10	21	1880
09:08:32	23.20	23.25	23.15	+0.15	8	1859
09:08:32	23.20	23.25	23.20	+0.20	1	1851
09:08:32	23.15	23.20	23.20	+0.20	6	1850
09:08:29	23.15	23.20	23.20	+0.20	3	1844
09:08:23	23.15	23.20	23.15	+0.15	2	1841
09:08:15	23.10	23.15	23.15	+0.15	6	1839
09:08:12	23.10	23.15	23.10	+0.10	2	1833
09:08:06	23.10	23.15	23.15	+0.15	1	1831
09:08:05	23.05	23.10	23.10	+0.10	1	1830
09:08:05	23.05	23.10	23.10	+0.10	5	1829
09:08:05	23.05	23.10	23.10	+0.10	1	1824
09:08:05	23.05	23.10	23.10	+0.10	1	1823
09:08:05	23.05	23.10	23.10	+0.10	8	1822
09:08:05	23.10	23.15	23.10	+0.10	2	1814
09:08:04	23.10	23.15	23.15	+0.15	2	1812
09:08:02	23.10	23.15	23.10	+0.10	1	1810
09:08:02	23.10	23.15	23.10	+0.10	6	1809
09:08:02	23.10	23.15	23.10	+0.10	6	1803
09:08:01	23.10	23.15	23.10	+0.10	1	1797
09:08:01	23.10	23.15	23.10	+0.10	2	1796
09:07:56	23.10	23.15	23.10	+0.10	1	1794
09:07:56	23.10	23.15	23.10	+0.10	1	1793
09:07:48	23.15	23.20	23.15	+0.15	4	1792
09:07:48	23.15	23.20	23.15	+0.15	13	1788
09:07:48	23.15	23.20	23.15	+0.15	5	1775
09:07:48	23.15	23.20	23.15	+0.15	1	1770
09:07:37	23.15	23.20	23.20	+0.20	2	1769
09:07:37	23.15	23.20	23.15	+0.15	1	1767
09:07:37	23.15	23.20	23.15	+0.15	1	1766
09:07:37	23.15	23.20	23.20	+0.20	8	1765
09:07:36	23.20	23.25	23.20	+0.20	6	1757
09:07:36	23.20	23.25	23.20	+0.20	2	1751
09:07:36	23.20	23.25	23.20	+0.20	5	1749
09:07:36	23.20	23.25	23.20	+0.20	10	1744
09:07:29	23.20	23.25	23.20	+0.20	1	1734
09:07:23	23.20	23.25	23.20	+0.20	3	1733
09:07:17	23.20	23.25	23.25	+0.25	1	1730
09:07:16	23.20	23.25	23.25	+0.25	2	1729
09:07:14	23.25	23.30	23.20	+0.20	10	1727
09:07:14	23.25	23.30	23.25	+0.25	20	1717
09:07:11	23.25	23.30	23.25	+0.25	8	1697
09:07:10	23.25	23.30	23.30	+0.30	1	1689
09:07:09	23.30	23.35	23.30	+0.30	14	1688
09:07:02	23.30	23.35	23.35	+0.35	1	1674
09:07:02	23.30	23.35	23.30	+0.30	1	1673
09:07:02	23.30	23.35	23.30	+0.30	2	1672
09:07:02	23.30	23.35	23.30	+0.30	1	1670
09:07:02	23.30	23.35	23.30	+0.30	1	1669
09:07:02	23.30	23.35	23.30	+0.30	11	1668
09:06:59	23.35	23.40	23.35	+0.35	1	1657
09:06:57	23.35	23.40	23.35	+0.35	1	1656
09:06:56	23.30	23.35	23.35	+0.35	2	1655
09:06:54	23.35	23.40	23.35	+0.35	1	1653
09:06:54	23.35	23.40	23.35	+0.35	1	1652
09:06:53	23.30	23.35	23.35	+0.35	1	1651
09:06:53	23.35	23.40	23.35	+0.35	1	1650
09:06:53	23.35	23.40	23.35	+0.35	19	1649
09:06:49	23.35	23.40	23.35	+0.35	1	1630
09:06:49	23.35	23.40	23.40	+0.40	2	1629
09:06:49	23.35	23.40	23.40	+0.40	1	1627
09:06:46	23.30	23.40	23.40	+0.40	2	1626
09:06:45	23.30	23.40	23.40	+0.40	1	1624
09:06:44	23.30	23.40	23.40	+0.40	21	1623
09:06:44	23.30	23.40	23.40	+0.40	1	1602
09:06:43	23.35	23.40	23.35	+0.35	9	1601
09:06:42	23.35	23.40	23.40	+0.40	2	1592
09:06:35	23.30	23.40	23.40	+0.40	1	1590
09:06:35	23.35	23.40	23.35	+0.35	1	1589
09:06:35	23.30	23.35	23.35	+0.35	2	1588
09:06:33	23.30	23.35	23.35	+0.35	1	1586
09:06:32	23.35	23.40	23.35	+0.35	7	1585
09:06:32	23.30	23.35	23.35	+0.35	5	1578
09:06:32	23.35	23.40	23.35	+0.35	1	1573
09:06:29	23.35	23.40	23.35	+0.35	1	1572
09:06:29	23.30	23.35	23.35	+0.35	1	1571
09:06:28	23.35	23.40	23.35	+0.35	3	1570
09:06:28	23.35	23.40	23.35	+0.35	1	1567
09:06:28	23.35	23.40	23.35	+0.35	1	1566
09:06:28	23.35	23.40	23.35	+0.35	1	1565
09:06:28	23.30	23.40	23.40	+0.40	5	1564
09:06:28	23.30	23.35	23.35	+0.35	2	1559
09:06:27	23.30	23.35	23.35	+0.35	1	1557
09:06:26	23.30	23.40	23.30	+0.30	1	1556
09:06:24	23.30	23.35	23.35	+0.35	1	1555
09:06:24	23.30	23.35	23.35	+0.35	1	1554
09:06:24	23.30	23.35	23.35	+0.35	1	1553
09:06:24	23.35	23.40	23.35	+0.35	1	1552
09:06:22	23.35	23.40	23.30	+0.30	3	1551
09:06:22	23.35	23.40	23.35	+0.35	2	1548
09:06:18	23.35	23.40	23.35	+0.35	1	1546
09:06:17	23.30	23.35	23.35	+0.35	1	1545
09:06:11	23.35	23.40	23.35	+0.35	1	1544
09:06:11	23.30	23.35	23.35	+0.35	2	1543
09:06:11	23.30	23.35	23.35	+0.35	13	1541
09:06:08	23.25	23.35	23.25	+0.25	1	1528
09:06:07	23.30	23.35	23.30	+0.30	1	1527
09:06:05	23.30	23.35	23.30	+0.30	1	1526
09:06:04	23.30	23.35	23.30	+0.30	1	1525
09:06:04	23.25	23.30	23.30	+0.30	8	1524
09:06:02	23.20	23.25	23.25	+0.25	3	1516
09:06:02	23.25	23.30	23.25	+0.25	3	1513
09:06:02	23.20	23.25	23.25	+0.25	2	1510
09:06:02	23.25	23.30	23.25	+0.25	4	1508
09:06:01	23.20	23.25	23.25	+0.25	1	1504
09:06:01	23.20	23.25	23.20	+0.20	1	1503
09:05:58	23.20	23.25	23.25	+0.25	1	1502
09:05:58	23.25	23.30	23.25	+0.25	1	1501
09:05:53	23.20	23.30	23.30	+0.30	2	1500
09:05:52	23.25	23.30	23.25	+0.25	8	1498
09:05:52	23.25	23.30	23.25	+0.25	1	1490
09:05:51	23.25	23.30	23.30	+0.30	1	1489
09:05:47	23.25	23.30	23.25	+0.25	1	1488
09:05:47	23.25	23.30	23.25	+0.25	1	1487
09:05:47	23.25	23.30	23.30	+0.30	2	1486
09:05:47	23.25	23.30	23.30	+0.30	1	1484
09:05:45	23.25	23.30	23.35	+0.35	2	1483
09:05:45	23.25	23.30	23.30	+0.30	3	1481
09:05:44	23.30	23.35	23.30	+0.30	39	1478
09:05:43	23.30	23.35	23.35	+0.35	1	1439
09:05:41	23.30	23.35	23.35	+0.35	1	1438
09:05:39	23.30	23.35	23.35	+0.35	2	1437
09:05:37	23.30	23.35	23.35	+0.35	3	1435
09:05:36	23.30	23.35	23.35	+0.35	1	1432
09:05:35	23.30	23.35	23.35	+0.35	3	1431
09:05:32	23.30	23.35	23.35	+0.35	1	1428
09:05:32	23.30	23.35	23.35	+0.35	1	1427
09:05:31	23.30	23.35	23.30	+0.30	2	1426
09:05:30	23.30	23.35	23.35	+0.35	1	1424
09:05:30	23.30	23.35	23.35	+0.35	1	1423
09:05:30	23.30	23.35	23.35	+0.35	1	1422
09:05:23	23.30	23.35	23.35	+0.35	1	1421
09:05:21	23.30	23.35	23.30	+0.30	1	1420
09:05:21	23.30	23.35	23.25	+0.25	3	1419
09:05:21	23.30	23.35	23.30	+0.30	5	1416
09:05:20	23.30	23.35	23.35	+0.35	2	1411
09:05:20	23.30	23.35	23.30	+0.30	1	1409
09:05:19	23.30	23.35	23.30	+0.30	1	1408
09:05:16	23.25	23.30	23.30	+0.30	10	1407
09:05:11	23.25	23.30	23.30	+0.30	2	1397
09:05:11	23.25	23.30	23.30	+0.30	2	1395
09:05:10	23.25	23.30	23.30	+0.30	1	1393
09:05:02	23.20	23.25	23.25	+0.25	3	1392
09:05:02	23.20	23.25	23.25	+0.25	1	1389
09:05:02	23.20	23.25	23.25	+0.25	1	1388
09:05:02	23.25	23.30	23.25	+0.25	5	1387
09:05:01	23.25	23.30	23.25	+0.25	2	1382
09:05:01	23.25	23.30	23.30	+0.30	1	1380
09:04:59	23.25	23.30	23.25	+0.25	1	1379
09:04:58	23.25	23.30	23.30	+0.30	1	1378
09:04:58	23.25	23.30	23.30	+0.30	8	1377
09:04:57	23.25	23.30	23.25	+0.25	1	1369
09:04:54	23.30	23.35	23.30	+0.30	1	1368
09:04:54	23.25	23.35	23.25	+0.25	1	1367
09:04:53	23.25	23.35	23.25	+0.25	1	1366
09:04:50	23.25	23.35	23.25	+0.25	1	1365
09:04:43	23.30	23.35	23.30	+0.30	1	1364
09:04:43	23.25	23.35	23.35	+0.35	10	1363
09:04:43	23.25	23.30	23.30	+0.30	1	1353
09:04:43	23.30	23.35	23.30	+0.30	6	1352
09:04:42	23.25	23.30	23.30	+0.30	2	1346
09:04:37	23.20	23.30	23.30	+0.30	1	1344
09:04:37	23.20	23.30	23.30	+0.30	1	1343
09:04:37	23.20	23.30	23.30	+0.30	11	1342
09:04:36	23.15	23.25	23.30	+0.30	19	1331
09:04:36	23.15	23.25	23.25	+0.25	31	1312
09:04:31	23.20	23.25	23.20	+0.20	3	1281
09:04:31	23.20	23.25	23.20	+0.20	1	1278
09:04:25	23.15	23.20	23.20	+0.20	1	1277
09:04:25	23.15	23.20	23.20	+0.20	3	1276
09:04:25	23.15	23.20	23.20	+0.20	6	1273
09:04:24	23.15	23.20	23.15	+0.15	1	1267
09:04:20	23.15	23.20	23.15	+0.15	2	1266
09:04:19	23.15	23.20	23.15	+0.15	1	1264
09:04:16	23.15	23.20	23.20	+0.20	1	1263
09:04:13	23.15	23.20	23.20	+0.20	2	1262
09:04:10	23.15	23.20	23.10	+0.10	5	1260
09:04:10	23.15	23.20	23.15	+0.15	9	1255
09:04:08	23.15	23.20	23.20	+0.20	8	1246
09:04:08	23.15	23.20	23.15	+0.15	10	1238
09:04:07	23.10	23.15	23.15	+0.15	32	1228
09:04:03	23.10	23.15	23.10	+0.10	1	1196
09:04:02	23.05	23.10	23.10	+0.10	5	1195
09:04:02	23.10	23.15	23.10	+0.10	1	1190
09:04:01	23.05	23.10	23.10	+0.10	7	1189
09:03:59	23.10	23.15	23.10	+0.10	4	1182
09:03:59	23.10	23.15	23.10	+0.10	5	1178
09:03:59	23.10	23.15	23.10	+0.10	1	1173
09:03:59	23.10	23.15	23.10	+0.10	1	1172
09:03:59	23.05	23.15	23.15	+0.15	1	1171
09:03:59	23.05	23.10	23.10	+0.10	3	1170
09:03:59	23.05	23.10	23.10	+0.10	4	1167
09:03:58	23.05	23.10	23.10	+0.10	11	1163
09:03:58	23.05	23.10	23.10	+0.10	1	1152
09:03:50	23.00	23.10	23.00	0	1	1151
09:03:49	23.00	23.10	23.10	+0.10	1	1150
09:03:48	23.00	23.05	23.05	+0.05	1	1149
09:03:46	23.05	23.10	23.05	+0.05	8	1148
09:03:46	23.00	23.05	23.05	+0.05	2	1140
09:03:42	23.00	23.05	23.05	+0.05	5	1138
09:03:35	23.05	23.10	23.05	+0.05	1	1133
09:03:34	23.00	23.05	23.10	+0.10	2	1132
09:03:34	23.00	23.05	23.05	+0.05	8	1130
09:03:34	23.05	23.10	23.05	+0.05	13	1122
09:03:34	23.05	23.10	23.05	+0.05	1	1109
09:03:27	23.10	23.15	23.10	+0.10	5	1108
09:03:27	23.05	23.10	23.10	+0.10	5	1103
09:03:22	23.05	23.10	23.05	+0.05	1	1098
09:03:16	23.00	23.05	23.10	+0.10	4	1097
09:03:16	23.00	23.05	23.05	+0.05	1	1093
09:03:15	23.00	23.05	23.00	0	5	1092
09:03:13	23.00	23.05	23.05	+0.05	2	1087
09:03:13	23.00	23.05	23.00	0	2	1085
09:03:10	23.00	23.10	23.00	0	2	1083
09:03:10	23.00	23.10	23.00	0	1	1081
09:03:08	23.00	23.10	23.00	0	7	1080
09:03:06	23.00	23.10	23.10	+0.10	1	1073
09:03:05	23.00	23.05	23.05	+0.05	6	1072
09:03:05	23.00	23.05	23.05	+0.05	1	1066
09:03:04	23.00	23.10	23.10	+0.10	2	1065
09:03:04	23.10	23.15	23.00	0	76	1063
09:03:04	23.10	23.15	23.05	+0.05	11	987
09:03:04	23.10	23.15	23.10	+0.10	13	976
09:02:56	23.15	23.20	23.15	+0.15	6	963
09:02:56	23.10	23.15	23.15	+0.15	2	957
09:02:55	23.15	23.20	23.15	+0.15	9	955
09:02:44	23.15	23.20	23.15	+0.15	8	946
09:02:39	23.15	23.20	23.15	+0.15	1	938
09:02:31	23.15	23.20	23.15	+0.15	1	937
09:02:31	23.15	23.20	23.15	+0.15	10	936
09:02:31	23.15	23.20	23.20	+0.20	4	926
09:02:30	23.15	23.20	23.20	+0.20	5	922
09:02:29	23.15	23.20	23.20	+0.20	3	917
09:02:28	23.15	23.20	23.20	+0.20	10	914
09:02:24	23.15	23.20	23.20	+0.20	1	904
09:02:22	23.15	23.20	23.20	+0.20	3	903
09:02:21	23.15	23.20	23.20	+0.20	1	900
09:02:15	23.15	23.20	23.20	+0.20	1	899
09:02:12	23.15	23.20	23.20	+0.20	1	898
09:02:00	23.15	23.20	23.20	+0.20	3	897
09:01:59	23.15	23.20	23.20	+0.20	1	894
09:01:59	23.20	23.25	23.20	+0.20	13	893
09:01:59	23.15	23.20	23.20	+0.20	6	880
09:01:58	23.15	23.20	23.20	+0.20	1	874
09:01:56	23.15	23.20	23.20	+0.20	3	873
09:01:56	23.15	23.20	23.20	+0.20	1	870
09:01:54	23.15	23.20	23.20	+0.20	2	869
09:01:52	23.15	23.20	23.20	+0.20	1	867
09:01:50	23.20	23.25	23.20	+0.20	3	866
09:01:50	23.15	23.20	23.20	+0.20	2	863
09:01:49	23.15	23.20	23.20	+0.20	3	861
09:01:46	23.15	23.20	23.20	+0.20	1	858
09:01:45	23.15	23.20	23.15	+0.15	1	857
09:01:45	23.15	23.20	23.15	+0.15	10	856
09:01:43	23.15	23.20	23.20	+0.20	1	846
09:01:43	23.15	23.20	23.20	+0.20	1	845
09:01:42	23.15	23.20	23.20	+0.20	2	844
09:01:41	23.15	23.20	23.20	+0.20	2	842
09:01:39	23.15	23.20	23.20	+0.20	8	840
09:01:39	23.15	23.20	23.20	+0.20	20	832
09:01:38	23.20	23.25	23.20	+0.20	15	812
09:01:38	23.15	23.20	23.20	+0.20	6	797
09:01:38	23.15	23.20	23.20	+0.20	1	791
09:01:35	23.15	23.20	23.20	+0.20	3	790
09:01:33	23.15	23.20	23.20	+0.20	2	787
09:01:31	23.20	23.25	23.20	+0.20	1	785
09:01:31	23.20	23.25	23.20	+0.20	3	784
09:01:31	23.15	23.20	23.20	+0.20	2	781
09:01:31	23.15	23.20	23.20	+0.20	1	779
09:01:30	23.15	23.20	23.20	+0.20	10	778
09:01:30	23.15	23.20	23.20	+0.20	1	768
09:01:27	23.20	23.25	23.20	+0.20	1	767
09:01:25	23.15	23.20	23.20	+0.20	1	766
09:01:24	23.15	23.20	23.20	+0.20	1	765
09:01:23	23.15	23.20	23.20	+0.20	1	764
09:01:20	23.15	23.25	23.15	+0.15	3	763
09:01:19	23.15	23.25	23.15	+0.15	2	760
09:01:15	23.20	23.25	23.20	+0.20	1	758
09:01:15	23.20	23.25	23.20	+0.20	3	757
09:01:15	23.20	23.25	23.20	+0.20	1	754
09:01:14	23.10	23.15	23.15	+0.15	4	753
09:01:14	23.20	23.25	23.15	+0.15	6	749
09:01:14	23.20	23.25	23.20	+0.20	7	743
09:01:13	23.20	23.25	23.20	+0.20	1	736
09:01:13	23.20	23.25	23.20	+0.20	1	735
09:01:13	23.15	23.20	23.20	+0.20	7	734
09:01:13	23.10	23.15	23.15	+0.15	3	727
09:01:12	23.05	23.10	23.10	+0.10	34	724
09:01:12	23.05	23.10	23.10	+0.10	1	690
09:01:12	23.05	23.10	23.10	+0.10	2	689
09:01:07	23.05	23.10	23.05	+0.05	1	687
09:01:06	23.00	23.05	23.05	+0.05	1	686
09:01:06	23.05	23.10	23.05	+0.05	10	685
09:01:06	23.00	23.05	23.05	+0.05	1	675
09:01:05	23.00	23.05	23.05	+0.05	3	674
09:01:04	23.00	23.05	23.05	+0.05	4	671
09:01:04	23.05	23.10	23.05	+0.05	1	667
09:01:04	23.05	23.10	23.05	+0.05	2	666
09:01:03	23.05	23.10	23.05	+0.05	1	664
09:01:03	23.05	23.10	23.05	+0.05	3	663
09:01:03	23.10	23.15	23.10	+0.10	24	660
09:00:59	23.10	23.15	23.15	+0.15	1	636
09:00:57	23.10	23.15	23.15	+0.15	1	635
09:00:57	23.10	23.15	23.15	+0.15	1	634
09:00:54	23.05	23.15	23.15	+0.15	1	633
09:00:54	23.05	23.15	23.15	+0.15	1	632
09:00:53	23.10	23.15	23.10	+0.10	13	631
09:00:53	23.15	23.20	23.15	+0.15	4	618
09:00:51	23.15	23.20	23.15	+0.15	4	614
09:00:51	23.10	23.15	23.20	+0.20	3	610
09:00:51	23.10	23.15	23.15	+0.15	2	607
09:00:50	23.10	23.15	23.15	+0.15	1	605
09:00:50	23.10	23.15	23.10	+0.10	1	604
09:00:45	23.05	23.10	23.10	+0.10	1	603
09:00:44	23.05	23.10	23.10	+0.10	1	602
09:00:43	23.05	23.10	23.05	+0.05	3	601
09:00:42	23.05	23.10	23.10	+0.10	2	598
09:00:38	23.00	23.05	23.05	+0.05	15	596
09:00:38	23.05	23.10	23.05	+0.05	5	581
09:00:35	23.00	23.05	23.05	+0.05	9	576
09:00:34	23.00	23.05	23.05	+0.05	1	567
09:00:32	23.00	23.05	23.05	+0.05	1	566
09:00:32	22.95	23.00	23.00	0	8	565
09:00:32	22.95	23.00	23.00	0	2	557
09:00:31	22.95	23.00	23.00	0	1	555
09:00:31	22.95	23.00	23.00	0	8	554
09:00:31	23.00	23.05	23.00	0	2	546
09:00:31	22.95	23.00	23.00	0	20	544
09:00:31	23.00	23.05	23.00	0	10	524
09:00:31	23.00	23.05	23.00	0	2	514
09:00:31	23.00	23.05	23.00	0	12	512
09:00:31	23.00	23.05	23.00	0	20	500
09:00:31	23.00	23.05	23.00	0	48	480
09:00:31	23.00	23.05	23.00	0	21	432
09:00:31	23.00	23.05	23.00	0	10	411
09:00:30	23.05	23.10	23.05	+0.05	7	401
09:00:28	23.05	23.15	23.15	+0.15	3	394
09:00:28	23.10	23.15	23.10	+0.10	6	391
09:00:28	23.05	23.10	23.10	+0.10	1	385
09:00:28	23.05	23.10	23.10	+0.10	5	384
09:00:27	23.05	23.10	23.10	+0.10	1	379
09:00:27	23.05	23.10	23.10	+0.10	1	378
09:00:23	23.10	23.15	23.10	+0.10	1	377
09:00:23	23.10	23.15	23.10	+0.10	1	376
09:00:22	23.10	23.15	23.10	+0.10	1	375
09:00:21	23.05	23.20	23.05	+0.05	32	374
09:00:21	23.05	23.10	23.20	+0.20	2	342
09:00:21	23.05	23.10	23.10	+0.10	1	340
09:00:20	23.10	23.15	23.10	+0.10	3	339
09:00:20	23.10	23.15	23.10	+0.10	2	336
09:00:17	23.05	23.10	23.10	+0.10	1	334
09:00:17	23.05	23.10	23.10	+0.10	1	333
09:00:14	23.05	23.10	23.10	+0.10	1	332
09:00:14	23.05	23.10	23.10	+0.10	2	331
09:00:12	23.05	23.10	23.10	+0.10	10	329
09:00:11	23.10	23.20	23.10	+0.10	60	319
09:00:11	23.10	23.20	23.10	+0.10	3	259
09:00:11	23.10	23.20	23.10	+0.10	15	256
09:00:11	23.10	23.20	23.10	+0.10	7	241
09:00:08	23.15	23.25	23.15	+0.15	11	234
09:00:07	23.20	23.25	23.20	+0.20	29	223
09:00:07	--	--	23.20	+0.20	194	194

　

其他人也逛...

【NIKE】AIR FORCE 1 07 男女休閒鞋

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

Apple iPhone 17 Pro Max (256G)

SONY Xperia 1 VII (12G/256G)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

Apple iPhone 17 (256G)

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Samsung Galaxy S25 Ultra (12G/512G)

PChome 購物儲值50, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

集保：永續發展票券上線以來發...

H200銷中先繳25%營收台灣買單？...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧雙11商機與展店效益帶動全家11...
‧世界健身-KY：明年全球估增逾40...
‧台電推動營業櫃檯無紙化遠傳電...

加密貨幣

比特幣BTC	93161.07	2,736.48	3.03%
以太幣ETH	3323.72	262.71	8.58%
瑞波幣XRP	2.11	0.07	3.26%
比特幣現金BCH	581.20	-17.49	-2.92%
萊特幣LTC	85.92	4.50	5.52%
卡達幣ADA	0.474768	0.06	13.90%
波場幣TRX	0.283319	0.00	-1.25%
恆星幣XLM	0.254159	0.02	7.22%

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。