最新新台幣午盤貶6.1分暫收32.511元熱門企業開發AI繁中開源模型學測、律師、中醫考試成績優異

更新報價

統一美債20年 (00931B) ETF 上櫃

14.78 ▼-0.22 -1.47% 2.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.22	19,230	14.77	727	14.78	1,193	14.75	14.78	14.73	15.00

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	14.77	14.78	14.78	-0.22	2	19230
13:30:00	14.77	14.78	14.78	-0.22	503	19228
13:24:45	14.77	14.78	14.78	-0.22	200	18725
13:24:42	14.77	14.78	14.78	-0.22	10	18525
13:24:30	14.77	14.78	14.78	-0.22	2	18515
13:24:29	14.77	14.78	14.77	-0.23	10	18513
13:24:26	14.77	14.78	14.78	-0.22	5	18503
13:24:13	14.77	14.78	14.78	-0.22	4	18498
13:24:12	14.77	14.78	14.78	-0.22	2	18494
13:24:12	14.77	14.78	14.78	-0.22	1	18492
13:23:58	14.77	14.78	14.78	-0.22	1	18491
13:23:57	14.77	14.78	14.78	-0.22	20	18490
13:23:54	14.77	14.78	14.78	-0.22	1	18470
13:23:53	14.77	14.78	14.78	-0.22	1	18469
13:23:49	14.77	14.78	14.78	-0.22	1	18468
13:23:35	14.77	14.78	14.78	-0.22	2	18467
13:23:29	14.77	14.78	14.78	-0.22	8	18465
13:23:14	14.77	14.78	14.78	-0.22	1	18457
13:23:08	14.77	14.78	14.78	-0.22	1	18456
13:23:06	14.77	14.78	14.78	-0.22	10	18455
13:23:05	14.77	14.78	14.78	-0.22	2	18445
13:23:02	14.77	14.78	14.78	-0.22	1	18443
13:23:02	14.77	14.78	14.78	-0.22	3	18442
13:22:44	14.77	14.78	14.78	-0.22	1	18439
13:22:26	14.77	14.78	14.78	-0.22	1	18438
13:22:25	14.77	14.78	14.78	-0.22	2	18437
13:22:22	14.77	14.78	14.78	-0.22	34	18435
13:22:11	14.77	14.78	14.78	-0.22	10	18401
13:22:07	14.77	14.78	14.78	-0.22	10	18391
13:21:58	14.77	14.78	14.78	-0.22	1	18381
13:21:53	14.77	14.78	14.78	-0.22	5	18380
13:21:50	14.77	14.78	14.78	-0.22	1	18375
13:21:50	14.77	14.78	14.78	-0.22	20	18374
13:21:38	14.77	14.78	14.78	-0.22	5	18354
13:21:34	14.77	14.78	14.78	-0.22	1	18349
13:21:04	14.77	14.78	14.78	-0.22	10	18348
13:20:59	14.77	14.78	14.78	-0.22	5	18338
13:20:45	14.77	14.78	14.78	-0.22	1	18333
13:20:37	14.77	14.78	14.78	-0.22	2	18332
13:20:31	14.77	14.78	14.78	-0.22	20	18330
13:20:27	14.77	14.78	14.78	-0.22	10	18310
13:19:53	14.77	14.78	14.78	-0.22	1	18300
13:19:44	14.77	14.78	14.78	-0.22	1	18299
13:19:27	14.77	14.78	14.78	-0.22	2	18298
13:19:14	14.77	14.78	14.78	-0.22	1	18296
13:19:05	14.77	14.78	14.78	-0.22	5	18295
13:18:57	14.77	14.78	14.78	-0.22	1	18290
13:18:55	14.77	14.78	14.78	-0.22	5	18289
13:18:52	14.77	14.78	14.78	-0.22	6	18284
13:18:50	14.77	14.78	14.78	-0.22	1	18278
13:18:48	14.77	14.78	14.78	-0.22	2	18277
13:18:45	14.77	14.78	14.78	-0.22	10	18275
13:18:45	14.77	14.78	14.78	-0.22	1	18265
13:18:19	14.77	14.78	14.78	-0.22	5	18264
13:18:12	14.77	14.78	14.78	-0.22	20	18259
13:17:45	14.77	14.78	14.78	-0.22	1	18239
13:17:38	14.77	14.78	14.78	-0.22	20	18238
13:17:34	14.77	14.78	14.78	-0.22	2	18218
13:17:16	14.77	14.78	14.78	-0.22	2	18216
13:16:55	14.77	14.78	14.78	-0.22	2	18214
13:16:49	14.77	14.78	14.78	-0.22	3	18212
13:16:44	14.77	14.78	14.78	-0.22	5	18209
13:16:43	14.77	14.78	14.78	-0.22	2	18204
13:16:41	14.77	14.78	14.78	-0.22	3	18202
13:16:34	14.77	14.78	14.78	-0.22	1	18199
13:16:33	14.77	14.78	14.77	-0.23	1	18198
13:16:24	14.77	14.78	14.78	-0.22	1	18197
13:16:17	14.77	14.78	14.78	-0.22	10	18196
13:16:13	14.77	14.78	14.78	-0.22	10	18186
13:16:07	14.77	14.78	14.78	-0.22	1	18176
13:15:45	14.77	14.78	14.78	-0.22	2	18175
13:15:28	14.77	14.78	14.78	-0.22	1	18173
13:14:54	14.77	14.78	14.77	-0.23	26	18172
13:13:13	14.77	14.78	14.78	-0.22	2	18146
13:13:11	14.77	14.78	14.78	-0.22	1	18144
13:12:53	14.77	14.78	14.78	-0.22	1	18143
13:11:58	14.77	14.78	14.78	-0.22	3	18142
13:11:26	14.77	14.78	14.78	-0.22	5	18139
13:11:19	14.77	14.78	14.77	-0.23	1	18134
13:11:06	14.77	14.78	14.78	-0.22	1	18133
13:10:55	14.77	14.78	14.78	-0.22	5	18132
13:10:52	14.77	14.78	14.77	-0.23	2	18127
13:10:35	14.77	14.78	14.78	-0.22	21	18125
13:10:14	14.77	14.78	14.78	-0.22	1	18104
13:10:03	14.77	14.78	14.77	-0.23	20	18103
13:09:44	14.77	14.78	14.78	-0.22	1	18083
13:09:31	14.77	14.78	14.77	-0.23	10	18082
13:09:28	14.77	14.78	14.78	-0.22	5	18072
13:07:54	14.77	14.78	14.77	-0.23	1	18067
13:07:03	14.77	14.78	14.77	-0.23	1	18066
13:06:49	14.77	14.78	14.78	-0.22	27	18065
13:06:41	14.77	14.78	14.78	-0.22	1	18038
13:06:37	14.77	14.78	14.78	-0.22	1	18037
13:06:31	14.77	14.78	14.78	-0.22	10	18036
13:06:29	14.77	14.78	14.78	-0.22	2	18026
13:06:25	14.77	14.78	14.78	-0.22	3	18024
13:06:14	14.77	14.78	14.78	-0.22	5	18021
13:06:10	14.77	14.78	14.78	-0.22	1	18016
13:06:02	14.77	14.78	14.78	-0.22	5	18015
13:05:54	14.77	14.78	14.78	-0.22	2	18010
13:05:51	14.77	14.78	14.78	-0.22	2	18008
13:05:42	14.77	14.78	14.78	-0.22	2	18006
13:05:19	14.77	14.78	14.78	-0.22	10	18004
13:05:12	14.77	14.78	14.78	-0.22	3	17994
13:05:09	14.77	14.78	14.78	-0.22	5	17991
13:05:01	14.77	14.78	14.78	-0.22	10	17986
13:04:57	14.77	14.78	14.78	-0.22	1	17976
13:04:41	14.77	14.78	14.78	-0.22	5	17975
13:04:30	14.77	14.78	14.78	-0.22	2	17970
13:03:26	14.77	14.78	14.77	-0.23	2	17968
13:02:59	14.76	14.77	14.77	-0.23	13	17966
13:02:35	14.76	14.77	14.77	-0.23	1	17953
13:02:31	14.76	14.77	14.77	-0.23	1	17952
13:02:23	14.76	14.77	14.77	-0.23	5	17951
13:02:21	14.76	14.77	14.77	-0.23	5	17946
13:02:20	14.76	14.77	14.77	-0.23	7	17941
13:02:06	14.76	14.77	14.77	-0.23	1	17934
13:01:43	14.76	14.77	14.77	-0.23	2	17933
13:01:30	14.76	14.77	14.77	-0.23	5	17931
13:01:19	14.76	14.77	14.77	-0.23	1	17926
13:00:58	14.76	14.77	14.77	-0.23	1	17925
13:00:57	14.76	14.77	14.77	-0.23	3	17924
13:00:56	14.76	14.77	14.77	-0.23	1	17921
13:00:22	14.76	14.77	14.77	-0.23	1	17920
13:00:10	14.76	14.77	14.77	-0.23	1	17919
12:59:58	14.76	14.77	14.77	-0.23	5	17918
12:59:52	14.76	14.77	14.77	-0.23	10	17913
12:59:50	14.76	14.77	14.76	-0.24	1	17903
12:59:43	14.76	14.77	14.77	-0.23	2	17902
12:59:38	14.76	14.77	14.77	-0.23	1	17900
12:59:32	14.76	14.77	14.77	-0.23	1	17899
12:59:29	14.76	14.77	14.77	-0.23	1	17898
12:59:19	14.76	14.77	14.77	-0.23	1	17897
12:59:16	14.76	14.77	14.77	-0.23	5	17896
12:58:56	14.76	14.77	14.77	-0.23	1	17891
12:58:55	14.76	14.77	14.77	-0.23	1	17890
12:58:54	14.76	14.77	14.77	-0.23	40	17889
12:58:51	14.76	14.77	14.77	-0.23	1	17849
12:58:42	14.76	14.77	14.77	-0.23	21	17848
12:58:37	14.76	14.77	14.77	-0.23	1	17827
12:58:21	14.76	14.77	14.77	-0.23	2	17826
12:58:10	14.77	14.78	14.77	-0.23	51	17824
12:57:40	14.76	14.77	14.77	-0.23	8	17773
12:57:40	14.76	14.77	14.77	-0.23	2	17765
12:57:40	14.77	14.78	14.77	-0.23	10	17763
12:57:38	14.76	14.77	14.77	-0.23	1	17753
12:57:37	14.77	14.78	14.77	-0.23	112	17752
12:56:37	14.77	14.78	14.77	-0.23	1	17640
12:56:35	14.77	14.78	14.77	-0.23	1	17639
12:55:37	14.76	14.77	14.77	-0.23	2	17638
12:55:14	14.76	14.77	14.77	-0.23	27	17636
12:55:06	14.76	14.77	14.77	-0.23	10	17609
12:54:36	14.77	14.78	14.77	-0.23	1	17599
12:54:35	14.76	14.77	14.77	-0.23	1	17598
12:54:28	14.76	14.77	14.77	-0.23	6	17597
12:54:06	14.77	14.78	14.77	-0.23	53	17591
12:54:04	14.76	14.77	14.77	-0.23	1	17538
12:53:53	14.76	14.77	14.77	-0.23	1	17537
12:53:43	14.76	14.77	14.77	-0.23	2	17536
12:53:08	14.76	14.77	14.77	-0.23	10	17534
12:53:04	14.77	14.78	14.77	-0.23	20	17524
12:53:03	14.77	14.78	14.77	-0.23	53	17504
12:52:57	14.76	14.77	14.77	-0.23	2	17451
12:52:52	14.76	14.77	14.77	-0.23	1	17449
12:52:40	14.76	14.77	14.77	-0.23	10	17448
12:52:31	14.76	14.77	14.77	-0.23	1	17438
12:52:02	14.76	14.77	14.77	-0.23	2	17437
12:51:56	14.76	14.77	14.77	-0.23	5	17435
12:51:53	14.76	14.77	14.77	-0.23	2	17430
12:51:35	14.76	14.77	14.77	-0.23	1	17428
12:51:13	14.76	14.77	14.77	-0.23	1	17427
12:51:01	14.76	14.77	14.77	-0.23	1	17426
12:50:55	14.76	14.77	14.77	-0.23	3	17425
12:50:51	14.76	14.77	14.77	-0.23	1	17422
12:50:45	14.76	14.77	14.77	-0.23	2	17421
12:50:32	14.76	14.77	14.77	-0.23	1	17419
12:50:22	14.76	14.77	14.77	-0.23	2	17418
12:50:13	14.76	14.77	14.77	-0.23	1	17416
12:49:54	14.76	14.77	14.77	-0.23	1	17415
12:49:48	14.76	14.77	14.77	-0.23	1	17414
12:49:45	14.76	14.77	14.77	-0.23	1	17413
12:49:35	14.76	14.77	14.77	-0.23	5	17412
12:49:34	14.76	14.77	14.77	-0.23	1	17407
12:47:15	14.76	14.77	14.76	-0.24	5	17406
12:47:15	14.76	14.77	14.77	-0.23	2	17401
12:47:01	14.76	14.77	14.77	-0.23	2	17399
12:46:59	14.76	14.77	14.77	-0.23	3	17397
12:46:55	14.76	14.77	14.77	-0.23	50	17394
12:45:58	14.76	14.77	14.77	-0.23	5	17344
12:45:32	14.76	14.77	14.77	-0.23	10	17339
12:45:27	14.76	14.77	14.77	-0.23	1	17329
12:45:26	14.76	14.77	14.76	-0.24	6	17328
12:45:19	14.76	14.77	14.77	-0.23	1	17322
12:45:08	14.76	14.77	14.77	-0.23	2	17321
12:45:02	14.76	14.77	14.77	-0.23	1	17319
12:45:00	14.76	14.77	14.77	-0.23	1	17318
12:44:55	14.76	14.77	14.77	-0.23	3	17317
12:44:51	14.76	14.77	14.77	-0.23	1	17314
12:44:47	14.76	14.77	14.77	-0.23	1	17313
12:44:44	14.76	14.77	14.77	-0.23	1	17312
12:44:41	14.76	14.77	14.77	-0.23	1	17311
12:44:37	14.76	14.77	14.77	-0.23	1	17310
12:44:36	14.76	14.77	14.77	-0.23	1	17309
12:44:30	14.76	14.77	14.77	-0.23	1	17308
12:44:25	14.76	14.77	14.77	-0.23	1	17307
12:44:17	14.76	14.77	14.77	-0.23	1	17306
12:44:17	14.76	14.77	14.77	-0.23	2	17305
12:44:06	14.76	14.77	14.76	-0.24	1	17303
12:44:04	14.76	14.77	14.77	-0.23	1	17302
12:44:04	14.76	14.77	14.77	-0.23	5	17301
12:43:55	14.76	14.77	14.77	-0.23	3	17296
12:43:51	14.76	14.77	14.77	-0.23	6	17293
12:43:24	14.76	14.77	14.77	-0.23	10	17287
12:43:21	14.76	14.77	14.77	-0.23	1	17277
12:43:09	14.76	14.77	14.77	-0.23	1	17276
12:43:05	14.76	14.77	14.77	-0.23	10	17275
12:43:03	14.76	14.77	14.77	-0.23	2	17265
12:42:53	14.76	14.77	14.77	-0.23	100	17263
12:42:50	14.76	14.77	14.77	-0.23	1	17163
12:42:33	14.76	14.77	14.77	-0.23	10	17162
12:42:17	14.76	14.77	14.76	-0.24	4	17152
12:40:55	14.76	14.77	14.76	-0.24	3	17148
12:40:53	14.76	14.77	14.76	-0.24	2	17145
12:40:17	14.76	14.77	14.76	-0.24	1	17143
12:39:35	14.76	14.77	14.77	-0.23	1	17142
12:39:33	14.76	14.77	14.76	-0.24	1	17141
12:39:33	14.76	14.77	14.77	-0.23	1	17140
12:39:22	14.76	14.77	14.77	-0.23	3	17139
12:39:15	14.76	14.77	14.77	-0.23	20	17136
12:38:39	14.76	14.77	14.77	-0.23	13	17116
12:38:35	14.76	14.77	14.77	-0.23	2	17103
12:38:27	14.76	14.77	14.77	-0.23	15	17101
12:38:14	14.76	14.77	14.77	-0.23	1	17086
12:38:10	14.76	14.77	14.77	-0.23	1	17085
12:38:09	14.76	14.77	14.77	-0.23	1	17084
12:37:43	14.76	14.77	14.77	-0.23	1	17083
12:37:24	14.76	14.77	14.77	-0.23	3	17082
12:37:15	14.76	14.77	14.77	-0.23	2	17079
12:37:14	14.76	14.77	14.77	-0.23	2	17077
12:37:05	14.76	14.77	14.77	-0.23	1	17075
12:37:05	14.76	14.77	14.77	-0.23	1	17074
12:36:54	14.76	14.77	14.77	-0.23	50	17073
12:36:49	14.76	14.77	14.77	-0.23	3	17023
12:36:23	14.76	14.77	14.77	-0.23	2	17020
12:36:21	14.76	14.77	14.77	-0.23	30	17018
12:36:20	14.76	14.77	14.77	-0.23	1	16988
12:36:04	14.76	14.77	14.77	-0.23	1	16987
12:36:01	14.76	14.77	14.77	-0.23	5	16986
12:35:57	14.76	14.77	14.77	-0.23	7	16981
12:35:54	14.76	14.77	14.77	-0.23	1	16974
12:35:53	14.76	14.77	14.77	-0.23	5	16973
12:34:33	14.76	14.77	14.77	-0.23	1	16968
12:34:31	14.76	14.77	14.77	-0.23	3	16967
12:34:15	14.76	14.77	14.77	-0.23	1	16964
12:34:12	14.76	14.77	14.77	-0.23	1	16963
12:33:56	14.76	14.77	14.77	-0.23	1	16962
12:33:55	14.76	14.77	14.77	-0.23	10	16961
12:33:50	14.76	14.77	14.77	-0.23	5	16951
12:33:48	14.76	14.77	14.77	-0.23	3	16946
12:33:40	14.76	14.77	14.77	-0.23	1	16943
12:33:32	14.76	14.77	14.77	-0.23	2	16942
12:33:10	14.76	14.77	14.77	-0.23	5	16940
12:32:56	14.76	14.77	14.77	-0.23	1	16935
12:32:56	14.76	14.77	14.77	-0.23	2	16934
12:32:27	14.76	14.77	14.77	-0.23	1	16932
12:32:22	14.76	14.77	14.77	-0.23	1	16931
12:32:21	14.76	14.77	14.77	-0.23	5	16930
12:32:15	14.76	14.77	14.77	-0.23	2	16925
12:32:14	14.76	14.77	14.77	-0.23	5	16923
12:31:53	14.76	14.77	14.77	-0.23	5	16918
12:31:49	14.76	14.77	14.77	-0.23	10	16913
12:31:47	14.76	14.77	14.77	-0.23	2	16903
12:31:35	14.76	14.77	14.77	-0.23	1	16901
12:31:33	14.76	14.77	14.77	-0.23	1	16900
12:31:31	14.76	14.77	14.77	-0.23	1	16899
12:31:06	14.76	14.77	14.77	-0.23	1	16898
12:30:53	14.76	14.77	14.77	-0.23	1	16897
12:30:52	14.76	14.77	14.77	-0.23	1	16896
12:30:44	14.76	14.77	14.77	-0.23	2	16895
12:30:12	14.76	14.77	14.77	-0.23	5	16893
12:30:08	14.76	14.77	14.77	-0.23	1	16888
12:29:59	14.76	14.77	14.77	-0.23	3	16887
12:29:37	14.76	14.77	14.77	-0.23	2	16884
12:29:29	14.76	14.77	14.77	-0.23	14	16882
12:29:16	14.76	14.77	14.77	-0.23	1	16868
12:29:14	14.76	14.77	14.76	-0.24	3	16867
12:28:56	14.76	14.77	14.77	-0.23	2	16864
12:27:55	14.76	14.77	14.77	-0.23	1	16862
12:27:53	14.76	14.77	14.76	-0.24	1	16861
12:27:52	14.76	14.77	14.77	-0.23	1	16860
12:27:40	14.76	14.77	14.77	-0.23	20	16859
12:27:40	14.76	14.77	14.77	-0.23	10	16839
12:27:25	14.76	14.77	14.77	-0.23	1	16829
12:27:24	14.76	14.77	14.77	-0.23	2	16828
12:27:22	14.76	14.77	14.77	-0.23	5	16826
12:27:19	14.76	14.77	14.77	-0.23	2	16821
12:27:15	14.76	14.77	14.77	-0.23	2	16819
12:27:03	14.76	14.77	14.77	-0.23	3	16817
12:26:35	14.76	14.77	14.77	-0.23	1	16814
12:25:53	14.76	14.77	14.77	-0.23	1	16813
12:25:51	14.76	14.77	14.77	-0.23	1	16812
12:25:42	14.76	14.77	14.77	-0.23	1	16811
12:25:32	14.76	14.77	14.77	-0.23	1	16810
12:25:25	14.76	14.77	14.77	-0.23	1	16809
12:25:03	14.76	14.77	14.77	-0.23	1	16808
12:25:00	14.76	14.77	14.77	-0.23	1	16807
12:24:51	14.76	14.77	14.77	-0.23	34	16806
12:24:44	14.76	14.77	14.77	-0.23	10	16772
12:24:36	14.76	14.77	14.77	-0.23	5	16762
12:24:21	14.76	14.77	14.77	-0.23	1	16757
12:24:17	14.76	14.77	14.77	-0.23	3	16756
12:24:16	14.76	14.77	14.77	-0.23	3	16753
12:24:09	14.76	14.77	14.77	-0.23	1	16750
12:24:08	14.76	14.77	14.77	-0.23	10	16749
12:23:59	14.76	14.77	14.77	-0.23	100	16739
12:23:51	14.76	14.77	14.77	-0.23	10	16639
12:23:26	14.76	14.77	14.77	-0.23	10	16629
12:23:18	14.76	14.77	14.77	-0.23	2	16619
12:22:56	14.76	14.77	14.77	-0.23	1	16617
12:22:40	14.76	14.77	14.77	-0.23	10	16616
12:22:33	14.76	14.77	14.77	-0.23	10	16606
12:21:58	14.76	14.77	14.77	-0.23	1	16596
12:21:47	14.76	14.77	14.77	-0.23	3	16595
12:20:57	14.76	14.77	14.77	-0.23	1	16592
12:20:25	14.76	14.77	14.77	-0.23	1	16591
12:20:25	14.76	14.77	14.77	-0.23	10	16590
12:20:09	14.76	14.77	14.77	-0.23	1	16580
12:19:54	14.76	14.77	14.77	-0.23	1	16579
12:19:53	14.76	14.77	14.77	-0.23	2	16578
12:19:53	14.76	14.77	14.77	-0.23	3	16576
12:19:44	14.76	14.77	14.77	-0.23	1	16573
12:19:44	14.76	14.77	14.77	-0.23	1	16572
12:19:25	14.76	14.77	14.77	-0.23	47	16571
12:19:09	14.76	14.77	14.77	-0.23	2	16524
12:18:51	14.76	14.77	14.77	-0.23	50	16522
12:18:45	14.76	14.77	14.77	-0.23	12	16472
12:18:42	14.76	14.77	14.77	-0.23	1	16460
12:18:38	14.76	14.77	14.77	-0.23	2	16459
12:18:37	14.76	14.77	14.77	-0.23	10	16457
12:18:29	14.76	14.77	14.77	-0.23	5	16447
12:18:12	14.76	14.77	14.77	-0.23	2	16442
12:17:56	14.76	14.77	14.77	-0.23	1	16440
12:17:52	14.76	14.77	14.77	-0.23	1	16439
12:17:39	14.76	14.77	14.77	-0.23	50	16438
12:17:37	14.76	14.77	14.77	-0.23	1	16388
12:17:34	14.76	14.77	14.77	-0.23	1	16387
12:17:34	14.76	14.77	14.77	-0.23	11	16386
12:17:34	14.76	14.77	14.77	-0.23	1	16375
12:17:26	14.76	14.77	14.77	-0.23	1	16374
12:16:57	14.76	14.77	14.77	-0.23	50	16373
12:16:21	14.76	14.77	14.77	-0.23	1	16323
12:15:51	14.76	14.77	14.77	-0.23	1	16322
12:15:08	14.76	14.77	14.76	-0.24	10	16321
12:14:20	14.76	14.77	14.77	-0.23	1	16311
12:14:09	14.76	14.77	14.77	-0.23	100	16310
12:14:05	14.76	14.77	14.77	-0.23	30	16210
12:13:51	14.76	14.77	14.77	-0.23	100	16180
12:11:48	14.76	14.77	14.76	-0.24	1	16080
12:11:43	14.76	14.77	14.77	-0.23	5	16079
12:11:36	14.76	14.77	14.77	-0.23	1	16074
12:11:33	14.76	14.77	14.77	-0.23	1	16073
12:11:26	14.76	14.77	14.77	-0.23	1	16072
12:11:24	14.76	14.77	14.77	-0.23	10	16071
12:11:23	14.76	14.77	14.76	-0.24	1	16061
12:10:55	14.76	14.77	14.77	-0.23	1	16060
12:10:52	14.76	14.77	14.76	-0.24	1	16059
12:10:51	14.76	14.77	14.77	-0.23	1	16058
12:09:54	14.76	14.77	14.77	-0.23	1	16057
12:09:48	14.76	14.77	14.77	-0.23	3	16056
12:09:46	14.76	14.77	14.77	-0.23	1	16053
12:09:32	14.76	14.77	14.77	-0.23	1	16052
12:09:15	14.76	14.77	14.77	-0.23	1	16051
12:09:14	14.76	14.77	14.77	-0.23	5	16050
12:08:57	14.76	14.77	14.77	-0.23	1	16045
12:08:54	14.76	14.77	14.77	-0.23	1	16044
12:08:53	14.76	14.77	14.77	-0.23	5	16043
12:08:45	14.76	14.77	14.77	-0.23	5	16038
12:08:09	14.76	14.77	14.77	-0.23	5	16033
12:08:02	14.76	14.77	14.77	-0.23	1	16028
12:07:56	14.76	14.77	14.77	-0.23	1	16027
12:07:09	14.76	14.77	14.77	-0.23	5	16026
12:07:09	14.76	14.77	14.77	-0.23	14	16021
12:06:49	14.76	14.77	14.77	-0.23	1	16007
12:06:07	14.76	14.77	14.77	-0.23	4	16006
12:05:57	14.76	14.77	14.77	-0.23	1	16002
12:05:53	14.76	14.77	14.77	-0.23	1	16001
12:05:20	14.76	14.77	14.77	-0.23	20	16000
12:04:41	14.76	14.77	14.76	-0.24	2	15980
12:04:12	14.76	14.77	14.76	-0.24	20	15978
12:03:59	14.76	14.77	14.77	-0.23	1	15958
12:03:38	14.76	14.77	14.77	-0.23	1	15957
12:03:21	14.76	14.77	14.77	-0.23	1	15956
12:03:20	14.76	14.77	14.77	-0.23	1	15955
12:02:53	14.76	14.77	14.77	-0.23	1	15954
12:02:36	14.76	14.77	14.77	-0.23	5	15953
12:02:24	14.76	14.77	14.77	-0.23	6	15948
12:01:33	14.76	14.77	14.77	-0.23	1	15942
12:01:18	14.76	14.77	14.77	-0.23	1	15941
12:00:52	14.76	14.77	14.77	-0.23	3	15940
12:00:29	14.76	14.77	14.77	-0.23	1	15937
12:00:09	14.76	14.77	14.77	-0.23	1	15936
11:59:47	14.76	14.77	14.77	-0.23	3	15935
11:59:46	14.76	14.77	14.77	-0.23	2	15932
11:59:41	14.76	14.77	14.77	-0.23	1	15930
11:59:39	14.76	14.77	14.77	-0.23	10	15929
11:59:03	14.76	14.77	14.77	-0.23	30	15919
11:57:01	14.76	14.77	14.77	-0.23	2	15889
11:56:39	14.76	14.77	14.77	-0.23	2	15887
11:56:19	14.76	14.77	14.77	-0.23	1	15885
11:54:04	14.75	14.76	14.76	-0.24	1	15884
11:53:53	14.75	14.76	14.76	-0.24	1	15883
11:53:53	14.75	14.76	14.76	-0.24	10	15882
11:53:51	14.75	14.76	14.76	-0.24	1	15872
11:53:49	14.75	14.76	14.76	-0.24	1	15871
11:53:48	14.75	14.76	14.76	-0.24	3	15870
11:53:46	14.75	14.76	14.76	-0.24	1	15867
11:53:46	14.75	14.76	14.76	-0.24	3	15866
11:53:41	14.75	14.76	14.76	-0.24	1	15863
11:53:26	14.75	14.76	14.76	-0.24	1	15862
11:53:17	14.75	14.76	14.76	-0.24	1	15861
11:52:51	14.75	14.76	14.76	-0.24	1	15860
11:52:35	14.75	14.76	14.76	-0.24	1	15859
11:51:19	14.75	14.76	14.76	-0.24	1	15858
11:51:17	14.75	14.76	14.76	-0.24	1	15857
11:49:39	14.75	14.76	14.76	-0.24	1	15856
11:48:54	14.75	14.76	14.75	-0.25	1	15855
11:48:47	14.75	14.76	14.75	-0.25	10	15854
11:48:46	14.75	14.76	14.75	-0.25	2	15844
11:48:21	14.75	14.76	14.76	-0.24	1	15842
11:47:50	14.75	14.76	14.76	-0.24	1	15841
11:47:34	14.75	14.76	14.76	-0.24	2	15840
11:47:30	14.75	14.76	14.75	-0.25	1	15838
11:47:14	14.75	14.76	14.76	-0.24	1	15837
11:47:05	14.75	14.76	14.76	-0.24	20	15836
11:46:43	14.75	14.76	14.76	-0.24	1	15816
11:46:40	14.75	14.76	14.76	-0.24	1	15815
11:46:14	14.75	14.76	14.75	-0.25	5	15814
11:46:13	14.75	14.76	14.75	-0.25	10	15809
11:46:11	14.75	14.76	14.75	-0.25	1	15799
11:44:07	14.75	14.76	14.75	-0.25	1	15798
11:44:02	14.74	14.75	14.75	-0.25	2	15797
11:44:02	14.74	14.75	14.75	-0.25	5	15795
11:43:49	14.74	14.75	14.75	-0.25	20	15790
11:43:46	14.74	14.75	14.74	-0.26	2	15770
11:43:20	14.74	14.75	14.75	-0.25	97	15768
11:43:16	14.74	14.75	14.75	-0.25	3	15671
11:42:54	14.74	14.75	14.75	-0.25	1	15668
11:42:38	14.74	14.75	14.75	-0.25	1	15667
11:42:22	14.74	14.75	14.75	-0.25	2	15666
11:42:16	14.74	14.75	14.75	-0.25	1	15664
11:42:08	14.74	14.75	14.75	-0.25	1	15663
11:42:04	14.74	14.75	14.75	-0.25	5	15662
11:41:58	14.74	14.75	14.75	-0.25	3	15657
11:41:44	14.74	14.75	14.75	-0.25	1	15654
11:41:38	14.74	14.75	14.75	-0.25	1	15653
11:41:31	14.74	14.75	14.75	-0.25	2	15652
11:41:28	14.74	14.75	14.75	-0.25	3	15650
11:41:27	14.74	14.75	14.75	-0.25	10	15647
11:41:15	14.74	14.75	14.75	-0.25	1	15637
11:41:03	14.74	14.75	14.75	-0.25	2	15636
11:40:53	14.74	14.75	14.75	-0.25	1	15634
11:40:06	14.74	14.75	14.75	-0.25	1	15633
11:39:55	14.74	14.75	14.75	-0.25	1	15632
11:39:54	14.74	14.75	14.75	-0.25	1	15631
11:39:45	14.74	14.75	14.75	-0.25	2	15630
11:39:43	14.74	14.75	14.75	-0.25	1	15628
11:39:40	14.74	14.75	14.75	-0.25	1	15627
11:39:32	14.74	14.75	14.75	-0.25	2	15626
11:39:29	14.74	14.75	14.75	-0.25	2	15624
11:39:15	14.74	14.75	14.75	-0.25	1	15622
11:37:59	14.74	14.75	14.75	-0.25	1	15621
11:37:25	14.74	14.75	14.75	-0.25	1	15620
11:37:19	14.74	14.75	14.75	-0.25	1	15619
11:37:09	14.74	14.75	14.75	-0.25	1	15618
11:36:14	14.74	14.75	14.75	-0.25	1	15617
11:35:56	14.74	14.75	14.75	-0.25	2	15616
11:35:35	14.74	14.75	14.75	-0.25	5	15614
11:34:39	14.74	14.75	14.75	-0.25	1	15609
11:33:40	14.74	14.75	14.75	-0.25	10	15608
11:33:33	14.74	14.75	14.75	-0.25	2	15598
11:33:19	14.74	14.75	14.75	-0.25	2	15596
11:33:17	14.74	14.75	14.75	-0.25	1	15594
11:33:05	14.74	14.75	14.75	-0.25	2	15593
11:33:00	14.74	14.75	14.75	-0.25	2	15591
11:32:37	14.74	14.75	14.75	-0.25	1	15589
11:32:35	14.74	14.75	14.75	-0.25	3	15588
11:32:11	14.74	14.75	14.75	-0.25	1	15585
11:32:10	14.74	14.75	14.75	-0.25	1	15584
11:31:59	14.74	14.75	14.75	-0.25	2	15583
11:31:52	14.74	14.75	14.75	-0.25	2	15581
11:31:04	14.74	14.75	14.75	-0.25	1	15579
11:30:55	14.74	14.75	14.75	-0.25	1	15578
11:30:30	14.74	14.75	14.75	-0.25	2	15577
11:30:29	14.74	14.75	14.75	-0.25	1	15575
11:30:25	14.74	14.75	14.75	-0.25	5	15574
11:30:20	14.74	14.75	14.75	-0.25	10	15569
11:30:06	14.74	14.75	14.75	-0.25	200	15559
11:29:37	14.74	14.75	14.75	-0.25	8	15359
11:29:28	14.74	14.75	14.75	-0.25	1	15351
11:29:13	14.74	14.75	14.75	-0.25	5	15350
11:29:11	14.74	14.75	14.75	-0.25	2	15345
11:29:05	14.74	14.75	14.75	-0.25	1	15343
11:28:53	14.74	14.75	14.75	-0.25	1	15342
11:28:26	14.74	14.75	14.75	-0.25	1	15341
11:28:20	14.74	14.75	14.75	-0.25	1	15340
11:28:17	14.74	14.75	14.75	-0.25	1	15339
11:27:59	14.74	14.75	14.75	-0.25	2	15338
11:27:51	14.74	14.75	14.75	-0.25	5	15336
11:27:46	14.75	14.76	14.75	-0.25	2	15331
11:27:45	14.75	14.76	14.75	-0.25	36	15329
11:27:45	14.75	14.76	14.76	-0.24	1	15293
11:27:11	14.75	14.76	14.76	-0.24	3	15292
11:27:11	14.75	14.76	14.76	-0.24	1	15289
11:26:12	14.75	14.76	14.76	-0.24	1	15288
11:26:08	14.75	14.76	14.76	-0.24	1	15287
11:25:48	14.75	14.76	14.76	-0.24	5	15286
11:25:16	14.74	14.75	14.75	-0.25	5	15281
11:25:01	14.74	14.75	14.75	-0.25	1	15276
11:24:53	14.74	14.75	14.75	-0.25	1	15275
11:24:48	14.74	14.75	14.75	-0.25	5	15274
11:24:45	14.74	14.75	14.75	-0.25	1	15269
11:24:38	14.74	14.75	14.75	-0.25	1	15268
11:24:37	14.75	14.76	14.75	-0.25	11	15267
11:24:35	14.75	14.76	14.76	-0.24	1	15256
11:23:58	14.74	14.75	14.75	-0.25	5	15255
11:23:52	14.74	14.75	14.75	-0.25	20	15250
11:23:49	14.74	14.75	14.75	-0.25	1	15230
11:23:42	14.74	14.75	14.75	-0.25	5	15229
11:23:05	14.74	14.75	14.75	-0.25	1	15224
11:22:57	14.74	14.75	14.75	-0.25	1	15223
11:22:57	14.74	14.75	14.75	-0.25	5	15222
11:22:50	14.74	14.75	14.75	-0.25	5	15217
11:22:37	14.74	14.75	14.75	-0.25	1	15212
11:22:28	14.74	14.75	14.75	-0.25	1	15211
11:22:22	14.74	14.75	14.75	-0.25	10	15210
11:22:20	14.74	14.75	14.75	-0.25	1	15200
11:22:18	14.74	14.75	14.75	-0.25	2	15199
11:22:04	14.74	14.75	14.75	-0.25	1	15197
11:22:03	14.74	14.75	14.75	-0.25	1	15196
11:22:01	14.74	14.75	14.75	-0.25	2	15195
11:21:55	14.74	14.75	14.75	-0.25	2	15193
11:21:14	14.74	14.75	14.75	-0.25	1	15191
11:21:03	14.74	14.75	14.75	-0.25	1	15190
11:20:56	14.74	14.75	14.75	-0.25	2	15189
11:20:19	14.74	14.75	14.75	-0.25	1	15187
11:20:07	14.74	14.75	14.75	-0.25	2	15186
11:19:39	14.74	14.75	14.75	-0.25	3	15184
11:19:38	14.74	14.75	14.75	-0.25	1	15181
11:19:31	14.74	14.75	14.75	-0.25	1	15180
11:18:46	14.74	14.75	14.74	-0.26	4	15179
11:18:14	14.74	14.75	14.75	-0.25	1	15175
11:18:06	14.74	14.75	14.75	-0.25	1	15174
11:17:49	14.74	14.75	14.75	-0.25	5	15173
11:17:37	14.74	14.75	14.75	-0.25	8	15168
11:17:36	14.74	14.75	14.75	-0.25	1	15160
11:17:29	14.74	14.75	14.75	-0.25	10	15159
11:17:12	14.74	14.75	14.75	-0.25	326	15149
11:16:59	14.74	14.75	14.75	-0.25	1	14823
11:16:48	14.74	14.75	14.75	-0.25	2	14822
11:16:27	14.74	14.75	14.75	-0.25	1	14820
11:15:55	14.74	14.75	14.75	-0.25	5	14819
11:15:45	14.74	14.75	14.75	-0.25	5	14814
11:14:56	14.74	14.75	14.75	-0.25	9	14809
11:14:55	14.74	14.75	14.75	-0.25	10	14800
11:14:55	14.74	14.75	14.75	-0.25	10	14790
11:14:39	14.74	14.75	14.75	-0.25	10	14780
11:14:18	14.74	14.75	14.75	-0.25	1	14770
11:14:15	14.74	14.75	14.75	-0.25	1	14769
11:14:11	14.74	14.75	14.75	-0.25	2	14768
11:14:11	14.74	14.75	14.75	-0.25	2	14766
11:14:03	14.74	14.75	14.75	-0.25	1	14764
11:13:59	14.74	14.75	14.75	-0.25	10	14763
11:13:53	14.74	14.75	14.75	-0.25	5	14753
11:13:38	14.74	14.75	14.75	-0.25	1	14748
11:13:37	14.74	14.75	14.75	-0.25	10	14747
11:13:32	14.74	14.75	14.75	-0.25	10	14737
11:13:17	14.74	14.75	14.75	-0.25	5	14727
11:13:15	14.74	14.75	14.75	-0.25	3	14722
11:13:11	14.74	14.75	14.75	-0.25	1	14719
11:13:00	14.74	14.75	14.75	-0.25	1	14718
11:12:53	14.74	14.75	14.75	-0.25	5	14717
11:12:37	14.74	14.75	14.75	-0.25	1	14712
11:11:21	14.74	14.75	14.75	-0.25	2	14711
11:11:21	14.74	14.75	14.75	-0.25	1	14709
11:11:07	14.74	14.75	14.75	-0.25	2	14708
11:10:35	14.74	14.75	14.75	-0.25	2	14706
11:10:16	14.74	14.75	14.75	-0.25	1	14704
11:09:59	14.74	14.75	14.75	-0.25	10	14703
11:09:57	14.74	14.75	14.75	-0.25	2	14693
11:09:38	14.75	14.76	14.75	-0.25	181	14691
11:09:38	14.75	14.76	14.75	-0.25	270	14510
11:09:19	14.75	14.76	14.76	-0.24	5	14240
11:08:57	14.75	14.76	14.76	-0.24	2	14235
11:08:28	14.75	14.76	14.76	-0.24	1	14233
11:08:02	14.75	14.76	14.76	-0.24	1	14232
11:08:01	14.75	14.76	14.76	-0.24	1	14231
11:07:31	14.75	14.76	14.76	-0.24	2	14230
11:07:29	14.75	14.76	14.76	-0.24	1	14228
11:06:55	14.75	14.76	14.76	-0.24	15	14227
11:06:41	14.75	14.76	14.76	-0.24	60	14212
11:06:40	14.75	14.76	14.76	-0.24	5	14152
11:06:38	14.75	14.76	14.75	-0.25	12	14147
11:06:33	14.75	14.76	14.76	-0.24	10	14135
11:06:28	14.75	14.76	14.76	-0.24	1	14125
11:05:00	14.75	14.76	14.76	-0.24	1	14124
11:04:38	14.75	14.76	14.75	-0.25	40	14123
11:04:07	14.75	14.76	14.76	-0.24	20	14083
11:04:04	14.75	14.76	14.76	-0.24	7	14063
11:04:03	14.75	14.76	14.76	-0.24	5	14056
11:03:57	14.75	14.76	14.76	-0.24	10	14051
11:03:55	14.75	14.76	14.75	-0.25	40	14041
11:03:03	14.75	14.76	14.76	-0.24	1	14001
11:02:47	14.75	14.76	14.76	-0.24	6	14000
11:02:33	14.75	14.76	14.75	-0.25	2	13994
11:02:11	14.75	14.76	14.75	-0.25	2	13992
11:01:34	14.75	14.76	14.75	-0.25	3	13990
11:01:19	14.75	14.76	14.76	-0.24	1	13987
11:01:11	14.75	14.76	14.76	-0.24	10	13986
11:00:21	14.75	14.76	14.76	-0.24	50	13976
11:00:03	14.75	14.76	14.76	-0.24	1	13926
10:59:42	14.75	14.76	14.76	-0.24	1	13925
10:59:38	14.75	14.76	14.76	-0.24	1	13924
10:59:14	14.75	14.76	14.76	-0.24	5	13923
10:59:02	14.75	14.76	14.76	-0.24	2	13918
10:58:41	14.75	14.76	14.76	-0.24	1	13916
10:58:37	14.75	14.76	14.76	-0.24	2	13915
10:58:28	14.75	14.76	14.76	-0.24	1	13913
10:57:59	14.75	14.76	14.75	-0.25	10	13912
10:57:43	14.75	14.76	14.75	-0.25	10	13902
10:56:28	14.75	14.76	14.75	-0.25	10	13892
10:56:16	14.75	14.76	14.76	-0.24	1	13882
10:56:11	14.75	14.76	14.75	-0.25	10	13881
10:53:28	14.75	14.76	14.76	-0.24	1	13871
10:53:08	14.75	14.76	14.76	-0.24	7	13870
10:52:20	14.74	14.75	14.75	-0.25	5	13863
10:52:20	14.74	14.75	14.75	-0.25	10	13858
10:52:17	14.74	14.75	14.75	-0.25	1	13848
10:52:16	14.74	14.75	14.75	-0.25	5	13847
10:52:11	14.74	14.75	14.75	-0.25	1	13842
10:51:37	14.74	14.75	14.75	-0.25	3	13841
10:51:22	14.74	14.75	14.75	-0.25	1	13838
10:51:22	14.74	14.75	14.75	-0.25	5	13837
10:51:14	14.74	14.75	14.75	-0.25	5	13832
10:50:42	14.74	14.75	14.75	-0.25	5	13827
10:50:33	14.74	14.75	14.75	-0.25	1	13822
10:50:13	14.74	14.75	14.75	-0.25	2	13821
10:49:59	14.74	14.75	14.75	-0.25	2	13819
10:49:52	14.74	14.75	14.75	-0.25	1	13817
10:49:35	14.74	14.75	14.75	-0.25	1	13816
10:49:19	14.74	14.75	14.74	-0.26	30	13815
10:49:14	14.74	14.75	14.75	-0.25	1	13785
10:49:06	14.74	14.75	14.75	-0.25	3	13784
10:49:01	14.74	14.75	14.75	-0.25	5	13781
10:48:56	14.74	14.75	14.75	-0.25	1	13776
10:48:47	14.74	14.75	14.75	-0.25	5	13775
10:48:29	14.74	14.75	14.75	-0.25	1	13770
10:48:09	14.74	14.75	14.75	-0.25	1	13769
10:48:03	14.74	14.75	14.75	-0.25	1	13768
10:48:02	14.74	14.75	14.75	-0.25	8	13767
10:47:41	14.74	14.75	14.74	-0.26	26	13759
10:47:25	14.74	14.75	14.75	-0.25	1	13733
10:47:10	14.74	14.75	14.75	-0.25	2	13732
10:46:38	14.74	14.75	14.75	-0.25	50	13730
10:46:28	14.74	14.75	14.75	-0.25	1	13680
10:46:22	14.74	14.75	14.75	-0.25	10	13679
10:46:19	14.74	14.75	14.75	-0.25	1	13669
10:46:18	14.74	14.75	14.75	-0.25	100	13668
10:46:17	14.74	14.75	14.75	-0.25	2	13568
10:46:12	14.74	14.75	14.75	-0.25	2	13566
10:45:55	14.74	14.75	14.75	-0.25	2	13564
10:45:54	14.74	14.75	14.75	-0.25	5	13562
10:45:44	14.74	14.75	14.75	-0.25	2	13557
10:45:42	14.74	14.75	14.75	-0.25	1	13555
10:45:27	14.74	14.75	14.75	-0.25	1	13554
10:45:15	14.74	14.75	14.75	-0.25	1	13553
10:45:06	14.74	14.75	14.75	-0.25	1	13552
10:45:04	14.74	14.75	14.75	-0.25	2	13551
10:45:03	14.74	14.75	14.75	-0.25	1	13549
10:44:46	14.74	14.75	14.75	-0.25	1	13548
10:44:13	14.74	14.75	14.75	-0.25	1	13547
10:44:06	14.74	14.75	14.75	-0.25	2	13546
10:43:54	14.74	14.75	14.75	-0.25	1	13544
10:43:50	14.74	14.75	14.75	-0.25	1	13543
10:43:49	14.74	14.75	14.75	-0.25	5	13542
10:43:31	14.74	14.75	14.75	-0.25	1	13537
10:43:29	14.74	14.75	14.74	-0.26	3	13536
10:43:17	14.74	14.75	14.75	-0.25	5	13533
10:43:11	14.74	14.75	14.75	-0.25	10	13528
10:43:11	14.74	14.75	14.75	-0.25	1	13518
10:42:59	14.74	14.75	14.75	-0.25	1	13517
10:42:42	14.74	14.75	14.75	-0.25	1	13516
10:42:03	14.74	14.75	14.75	-0.25	10	13515
10:41:57	14.74	14.75	14.75	-0.25	1	13505
10:41:55	14.74	14.75	14.75	-0.25	2	13504
10:41:45	14.74	14.75	14.75	-0.25	1	13502
10:41:34	14.74	14.75	14.75	-0.25	30	13501
10:41:24	14.74	14.75	14.75	-0.25	1	13471
10:40:43	14.74	14.75	14.75	-0.25	3	13470
10:40:11	14.74	14.75	14.75	-0.25	1	13467
10:40:01	14.74	14.75	14.75	-0.25	1	13466
10:39:50	14.74	14.75	14.75	-0.25	1	13465
10:38:55	14.74	14.75	14.75	-0.25	1	13464
10:38:50	14.74	14.75	14.75	-0.25	5	13463
10:38:42	14.74	14.75	14.74	-0.26	1	13458
10:38:38	14.74	14.75	14.75	-0.25	2	13457
10:38:34	14.74	14.75	14.75	-0.25	3	13455
10:38:26	14.74	14.75	14.75	-0.25	9	13452
10:38:20	14.74	14.75	14.75	-0.25	2	13443
10:37:51	14.74	14.75	14.75	-0.25	1	13441
10:37:39	14.74	14.75	14.75	-0.25	1	13440
10:37:22	14.74	14.75	14.75	-0.25	1	13439
10:36:46	14.74	14.75	14.75	-0.25	1	13438
10:35:47	14.74	14.75	14.75	-0.25	1	13437
10:35:18	14.74	14.75	14.75	-0.25	1	13436
10:35:09	14.74	14.75	14.75	-0.25	1	13435
10:34:53	14.74	14.75	14.75	-0.25	3	13434
10:34:23	14.74	14.75	14.75	-0.25	1	13431
10:34:20	14.74	14.75	14.75	-0.25	1	13430
10:34:17	14.74	14.75	14.75	-0.25	1	13429
10:33:55	14.74	14.75	14.75	-0.25	1	13428
10:33:21	14.74	14.75	14.74	-0.26	1	13427
10:33:07	14.74	14.75	14.75	-0.25	10	13426
10:32:27	14.74	14.75	14.75	-0.25	1	13416
10:32:23	14.74	14.75	14.75	-0.25	10	13415
10:32:12	14.74	14.75	14.75	-0.25	1	13405
10:32:06	14.74	14.75	14.74	-0.26	5	13404
10:31:52	14.74	14.75	14.75	-0.25	1	13399
10:31:51	14.74	14.75	14.75	-0.25	11	13398
10:31:17	14.74	14.75	14.75	-0.25	4	13387
10:30:55	14.74	14.75	14.74	-0.26	15	13383
10:30:48	14.74	14.75	14.75	-0.25	1	13368
10:30:33	14.74	14.75	14.75	-0.25	5	13367
10:30:20	14.74	14.75	14.75	-0.25	1	13362
10:30:05	14.74	14.75	14.75	-0.25	1	13361
10:30:03	14.74	14.75	14.75	-0.25	1	13360
10:29:44	14.74	14.75	14.75	-0.25	1	13359
10:29:23	14.74	14.75	14.75	-0.25	15	13358
10:29:22	14.74	14.75	14.75	-0.25	5	13343
10:29:21	14.74	14.75	14.75	-0.25	1	13338
10:28:03	14.74	14.75	14.75	-0.25	1	13337
10:27:51	14.74	14.75	14.75	-0.25	6	13336
10:27:48	14.74	14.75	14.75	-0.25	10	13330
10:27:23	14.74	14.75	14.74	-0.26	2	13320
10:27:12	14.74	14.75	14.75	-0.25	10	13318
10:27:09	14.74	14.75	14.74	-0.26	2	13308
10:26:40	14.74	14.75	14.75	-0.25	4	13306
10:26:21	14.74	14.75	14.75	-0.25	1	13302
10:26:06	14.74	14.75	14.75	-0.25	10	13301
10:25:59	14.74	14.75	14.75	-0.25	1	13291
10:25:55	14.74	14.75	14.75	-0.25	5	13290
10:25:28	14.74	14.75	14.75	-0.25	1	13285
10:25:05	14.74	14.75	14.75	-0.25	9	13284
10:24:43	14.74	14.75	14.75	-0.25	1	13275
10:24:21	14.74	14.75	14.75	-0.25	1	13274
10:24:18	14.74	14.75	14.75	-0.25	1	13273
10:24:00	14.74	14.75	14.75	-0.25	2	13272
10:23:59	14.74	14.75	14.75	-0.25	2	13270
10:23:55	14.74	14.75	14.74	-0.26	50	13268
10:23:51	14.74	14.75	14.75	-0.25	1	13218
10:23:32	14.74	14.75	14.74	-0.26	200	13217
10:23:23	14.74	14.75	14.75	-0.25	4	13017
10:23:23	14.74	14.75	14.75	-0.25	1	13013
10:23:20	14.74	14.75	14.75	-0.25	1	13012
10:23:19	14.74	14.75	14.75	-0.25	1	13011
10:23:08	14.74	14.75	14.75	-0.25	10	13010
10:22:57	14.74	14.75	14.75	-0.25	4	13000
10:22:51	14.74	14.75	14.74	-0.26	1	12996
10:22:26	14.74	14.75	14.74	-0.26	3	12995
10:22:10	14.74	14.75	14.75	-0.25	1	12992
10:22:05	14.74	14.75	14.75	-0.25	1	12991
10:22:03	14.74	14.75	14.75	-0.25	1	12990
10:22:02	14.74	14.75	14.75	-0.25	2	12989
10:22:00	14.74	14.75	14.75	-0.25	1	12987
10:21:49	14.74	14.75	14.75	-0.25	1	12986
10:21:45	14.74	14.75	14.75	-0.25	1	12985
10:21:36	14.74	14.75	14.75	-0.25	1	12984
10:21:08	14.74	14.75	14.75	-0.25	1	12983
10:20:56	14.74	14.75	14.75	-0.25	10	12982
10:20:35	14.74	14.75	14.75	-0.25	1	12972
10:20:34	14.74	14.75	14.75	-0.25	3	12971
10:20:29	14.74	14.75	14.75	-0.25	10	12968
10:20:16	14.74	14.75	14.75	-0.25	3	12958
10:20:12	14.74	14.75	14.75	-0.25	1	12955
10:19:50	14.74	14.75	14.75	-0.25	1	12954
10:19:47	14.74	14.75	14.75	-0.25	5	12953
10:19:47	14.74	14.75	14.75	-0.25	1	12948
10:19:43	14.74	14.75	14.75	-0.25	1	12947
10:19:41	14.74	14.75	14.75	-0.25	2	12946
10:19:34	14.74	14.75	14.75	-0.25	9	12944
10:19:27	14.74	14.75	14.75	-0.25	2	12935
10:18:59	14.74	14.75	14.75	-0.25	1	12933
10:18:17	14.74	14.75	14.75	-0.25	15	12932
10:18:16	14.74	14.75	14.75	-0.25	1	12917
10:17:59	14.74	14.75	14.75	-0.25	1	12916
10:17:58	14.74	14.75	14.75	-0.25	1	12915
10:17:57	14.74	14.75	14.75	-0.25	1	12914
10:17:56	14.74	14.75	14.75	-0.25	5	12913
10:17:50	14.74	14.75	14.75	-0.25	2	12908
10:17:44	14.74	14.75	14.75	-0.25	1	12906
10:17:26	14.74	14.75	14.75	-0.25	2	12905
10:17:26	14.74	14.75	14.75	-0.25	1	12903
10:17:25	14.75	14.76	14.75	-0.25	123	12902
10:17:03	14.75	14.76	14.76	-0.24	2	12779
10:16:48	14.75	14.76	14.76	-0.24	1	12777
10:16:26	14.74	14.75	14.75	-0.25	2	12776
10:16:25	14.74	14.75	14.75	-0.25	1	12774
10:16:20	14.74	14.75	14.75	-0.25	1	12773
10:15:48	14.74	14.75	14.75	-0.25	10	12772
10:15:03	14.74	14.75	14.75	-0.25	1	12762
10:14:56	14.74	14.75	14.75	-0.25	1	12761
10:14:47	14.74	14.75	14.75	-0.25	1	12760
10:14:46	14.74	14.75	14.75	-0.25	1	12759
10:14:42	14.74	14.75	14.75	-0.25	1	12758
10:14:13	14.74	14.75	14.75	-0.25	2	12757
10:14:08	14.74	14.75	14.75	-0.25	2	12755
10:13:57	14.74	14.75	14.75	-0.25	10	12753
10:13:44	14.74	14.75	14.75	-0.25	2	12743
10:13:44	14.74	14.75	14.75	-0.25	1	12741
10:13:43	14.74	14.75	14.75	-0.25	1	12740
10:13:42	14.74	14.75	14.75	-0.25	1	12739
10:13:36	14.74	14.75	14.75	-0.25	2	12738
10:13:33	14.74	14.75	14.75	-0.25	1	12736
10:13:31	14.74	14.75	14.75	-0.25	2	12735
10:13:11	14.74	14.75	14.75	-0.25	1	12733
10:13:10	14.74	14.75	14.75	-0.25	1	12732
10:12:47	14.74	14.75	14.75	-0.25	1	12731
10:12:32	14.74	14.75	14.75	-0.25	1	12730
10:12:23	14.74	14.75	14.74	-0.26	8	12729
10:12:22	14.74	14.75	14.74	-0.26	80	12721
10:12:01	14.74	14.75	14.75	-0.25	1	12641
10:11:43	14.74	14.75	14.75	-0.25	1	12640
10:11:41	14.74	14.75	14.75	-0.25	1	12639
10:11:40	14.74	14.75	14.75	-0.25	2	12638
10:11:34	14.74	14.75	14.74	-0.26	1	12636
10:11:28	14.74	14.75	14.75	-0.25	1	12635
10:11:02	14.74	14.75	14.75	-0.25	8	12634
10:10:53	14.74	14.75	14.75	-0.25	2	12626
10:10:52	14.74	14.75	14.75	-0.25	5	12624
10:10:47	14.74	14.75	14.75	-0.25	1	12619
10:10:42	14.74	14.75	14.75	-0.25	2	12618
10:10:15	14.75	14.76	14.75	-0.25	157	12616
10:09:50	14.74	14.75	14.75	-0.25	5	12459
10:09:49	14.74	14.75	14.75	-0.25	2	12454
10:09:47	14.74	14.75	14.75	-0.25	1	12452
10:09:47	14.74	14.75	14.75	-0.25	1	12451
10:09:31	14.74	14.75	14.75	-0.25	1	12450
10:09:30	14.74	14.75	14.75	-0.25	1	12449
10:09:14	14.74	14.75	14.75	-0.25	1	12448
10:09:09	14.74	14.75	14.75	-0.25	2	12447
10:08:59	14.74	14.75	14.75	-0.25	10	12445
10:08:54	14.74	14.75	14.75	-0.25	1	12435
10:08:25	14.74	14.75	14.75	-0.25	4	12434
10:08:18	14.74	14.75	14.75	-0.25	1	12430
10:08:15	14.74	14.75	14.75	-0.25	10	12429
10:08:05	14.74	14.75	14.75	-0.25	2	12419
10:08:03	14.74	14.75	14.75	-0.25	3	12417
10:08:02	14.74	14.75	14.75	-0.25	6	12414
10:07:56	14.74	14.75	14.75	-0.25	2	12408
10:07:54	14.75	14.76	14.75	-0.25	130	12406
10:06:57	14.74	14.75	14.75	-0.25	2	12276
10:06:54	14.74	14.75	14.75	-0.25	2	12274
10:06:40	14.74	14.75	14.75	-0.25	3	12272
10:06:31	14.74	14.75	14.75	-0.25	1	12269
10:06:25	14.74	14.75	14.75	-0.25	33	12268
10:06:19	14.74	14.75	14.75	-0.25	1	12235
10:06:19	14.74	14.75	14.75	-0.25	2	12234
10:06:18	14.74	14.75	14.75	-0.25	2	12232
10:06:11	14.74	14.75	14.75	-0.25	16	12230
10:06:09	14.74	14.75	14.75	-0.25	1	12214
10:06:03	14.74	14.75	14.75	-0.25	1	12213
10:05:59	14.74	14.75	14.75	-0.25	2	12212
10:05:58	14.74	14.75	14.75	-0.25	3	12210
10:05:54	14.74	14.75	14.75	-0.25	1	12207
10:05:47	14.74	14.75	14.75	-0.25	2	12206
10:05:21	14.74	14.75	14.75	-0.25	10	12204
10:05:13	14.74	14.75	14.75	-0.25	1	12194
10:05:02	14.74	14.75	14.75	-0.25	1	12193
10:04:52	14.74	14.75	14.75	-0.25	1	12192
10:04:50	14.74	14.75	14.75	-0.25	5	12191
10:04:47	14.74	14.75	14.75	-0.25	10	12186
10:04:32	14.74	14.75	14.75	-0.25	1	12176
10:04:17	14.74	14.75	14.75	-0.25	1	12175
10:04:11	14.74	14.75	14.75	-0.25	1	12174
10:04:05	14.74	14.75	14.75	-0.25	1	12173
10:03:50	14.74	14.75	14.75	-0.25	2	12172
10:03:49	14.74	14.75	14.75	-0.25	1	12170
10:03:47	14.74	14.75	14.75	-0.25	2	12169
10:03:44	14.74	14.75	14.75	-0.25	1	12167
10:03:43	14.74	14.75	14.75	-0.25	1	12166
10:03:41	14.74	14.75	14.75	-0.25	5	12165
10:03:35	14.74	14.75	14.75	-0.25	10	12160
10:03:34	14.74	14.75	14.75	-0.25	5	12150
10:03:30	14.74	14.75	14.75	-0.25	1	12145
10:03:28	14.74	14.75	14.75	-0.25	6	12144
10:03:24	14.74	14.75	14.75	-0.25	4	12138
10:03:22	14.74	14.75	14.75	-0.25	1	12134
10:03:18	14.74	14.75	14.75	-0.25	1	12133
10:03:17	14.74	14.75	14.75	-0.25	15	12132
10:03:14	14.74	14.75	14.75	-0.25	1	12117
10:03:13	14.74	14.75	14.75	-0.25	1	12116
10:03:05	14.74	14.75	14.75	-0.25	5	12115
10:03:00	14.74	14.75	14.75	-0.25	1	12110
10:03:00	14.74	14.75	14.75	-0.25	1	12109
10:02:58	14.74	14.75	14.75	-0.25	15	12108
10:02:55	14.74	14.75	14.75	-0.25	1	12093
10:02:19	14.74	14.75	14.75	-0.25	3	12092
10:02:19	14.74	14.75	14.75	-0.25	1	12089
10:02:16	14.74	14.75	14.75	-0.25	1	12088
10:02:15	14.74	14.75	14.75	-0.25	1	12087
10:02:00	14.74	14.75	14.75	-0.25	1	12086
10:01:57	14.74	14.75	14.75	-0.25	5	12085
10:01:49	14.74	14.75	14.75	-0.25	10	12080
10:01:48	14.74	14.75	14.75	-0.25	1	12070
10:01:36	14.74	14.75	14.75	-0.25	20	12069
10:01:28	14.74	14.75	14.75	-0.25	5	12049
10:01:24	14.74	14.75	14.75	-0.25	1	12044
10:01:20	14.74	14.75	14.75	-0.25	1	12043
10:00:42	14.74	14.75	14.75	-0.25	2	12042
10:00:40	14.74	14.75	14.75	-0.25	1	12040
10:00:33	14.74	14.75	14.75	-0.25	1	12039
10:00:30	14.74	14.75	14.75	-0.25	1	12038
10:00:28	14.74	14.75	14.75	-0.25	1	12037
10:00:27	14.74	14.75	14.75	-0.25	25	12036
10:00:17	14.74	14.75	14.75	-0.25	1	12011
10:00:14	14.74	14.75	14.75	-0.25	1	12010
10:00:03	14.74	14.75	14.75	-0.25	1	12009
09:59:56	14.74	14.75	14.75	-0.25	1	12008
09:59:46	14.74	14.75	14.75	-0.25	1	12007
09:59:42	14.74	14.75	14.75	-0.25	3	12006
09:59:15	14.74	14.75	14.75	-0.25	1	12003
09:59:00	14.74	14.75	14.75	-0.25	14	12002
09:58:46	14.74	14.75	14.75	-0.25	5	11988
09:58:09	14.74	14.75	14.75	-0.25	2	11983
09:58:02	14.74	14.75	14.75	-0.25	1	11981
09:58:02	14.74	14.75	14.75	-0.25	1	11980
09:57:36	14.74	14.75	14.75	-0.25	10	11979
09:57:15	14.74	14.75	14.75	-0.25	1	11969
09:57:13	14.74	14.75	14.75	-0.25	1	11968
09:56:50	14.74	14.75	14.75	-0.25	1	11967
09:56:12	14.74	14.75	14.74	-0.26	3	11966
09:55:52	14.74	14.75	14.75	-0.25	10	11963
09:55:28	14.74	14.75	14.75	-0.25	1	11953
09:55:15	14.74	14.75	14.75	-0.25	5	11952
09:55:14	14.74	14.75	14.75	-0.25	1	11947
09:55:03	14.74	14.75	14.75	-0.25	5	11946
09:54:50	14.74	14.75	14.75	-0.25	1	11941
09:54:35	14.74	14.75	14.75	-0.25	1	11940
09:54:02	14.74	14.75	14.75	-0.25	2	11939
09:53:24	14.73	14.74	14.74	-0.26	1	11937
09:53:19	14.73	14.74	14.74	-0.26	1	11936
09:52:47	14.73	14.74	14.74	-0.26	2	11935
09:52:43	14.74	14.75	14.74	-0.26	4	11933
09:52:40	14.74	14.75	14.75	-0.25	1	11929
09:52:36	14.73	14.74	14.74	-0.26	9	11928
09:52:35	14.73	14.74	14.74	-0.26	1	11919
09:52:35	14.73	14.74	14.74	-0.26	1	11918
09:52:31	14.73	14.74	14.74	-0.26	1	11917
09:52:31	14.73	14.74	14.74	-0.26	10	11916
09:52:28	14.74	14.75	14.74	-0.26	365	11906
09:52:27	14.74	14.75	14.75	-0.25	4	11541
09:52:20	14.74	14.75	14.75	-0.25	1	11537
09:52:00	14.74	14.75	14.74	-0.26	450	11536
09:52:00	14.74	14.75	14.74	-0.26	350	11086
09:52:00	14.74	14.75	14.74	-0.26	450	10736
09:52:00	14.74	14.75	14.75	-0.25	5	10286
09:51:57	14.74	14.75	14.75	-0.25	5	10281
09:51:53	14.74	14.75	14.75	-0.25	3	10276
09:51:52	14.74	14.75	14.75	-0.25	2	10273
09:51:44	14.74	14.75	14.75	-0.25	1	10271
09:51:39	14.74	14.75	14.75	-0.25	1	10270
09:51:30	14.74	14.75	14.75	-0.25	10	10269
09:51:19	14.74	14.75	14.75	-0.25	1	10259
09:51:08	14.74	14.75	14.75	-0.25	2	10258
09:51:01	14.74	14.75	14.75	-0.25	5	10256
09:50:59	14.74	14.75	14.75	-0.25	10	10251
09:50:50	14.74	14.75	14.75	-0.25	1	10241
09:50:39	14.74	14.75	14.75	-0.25	1	10240
09:50:32	14.74	14.75	14.75	-0.25	5	10239
09:50:30	14.74	14.75	14.75	-0.25	2	10234
09:50:29	14.74	14.75	14.75	-0.25	2	10232
09:50:27	14.74	14.75	14.75	-0.25	1	10230
09:50:07	14.74	14.75	14.75	-0.25	5	10229
09:50:03	14.74	14.75	14.74	-0.26	1	10224
09:50:03	14.74	14.75	14.75	-0.25	1	10223
09:50:01	14.74	14.75	14.75	-0.25	2	10222
09:49:57	14.74	14.75	14.75	-0.25	1	10220
09:49:44	14.74	14.75	14.75	-0.25	2	10219
09:49:42	14.74	14.75	14.75	-0.25	1	10217
09:49:35	14.74	14.75	14.75	-0.25	5	10216
09:49:29	14.74	14.75	14.75	-0.25	1	10211
09:49:23	14.74	14.75	14.75	-0.25	2	10210
09:49:17	14.74	14.75	14.75	-0.25	2	10208
09:49:12	14.74	14.75	14.75	-0.25	10	10206
09:48:59	14.74	14.75	14.74	-0.26	1	10196
09:48:35	14.74	14.75	14.75	-0.25	1	10195
09:48:24	14.74	14.75	14.75	-0.25	1	10194
09:48:18	14.74	14.75	14.75	-0.25	5	10193
09:48:11	14.74	14.75	14.74	-0.26	1	10188
09:48:10	14.74	14.75	14.75	-0.25	15	10187
09:48:10	14.74	14.75	14.75	-0.25	1	10172
09:48:01	14.74	14.75	14.75	-0.25	1	10171
09:47:36	14.74	14.75	14.75	-0.25	10	10170
09:46:46	14.74	14.75	14.74	-0.26	5	10160
09:46:45	14.74	14.75	14.75	-0.25	1	10155
09:46:37	14.74	14.75	14.75	-0.25	1	10154
09:46:14	14.74	14.75	14.75	-0.25	1	10153
09:46:10	14.74	14.75	14.74	-0.26	5	10152
09:46:09	14.74	14.75	14.75	-0.25	1	10147
09:46:03	14.74	14.75	14.75	-0.25	100	10146
09:45:40	14.74	14.75	14.75	-0.25	1	10046
09:45:17	14.74	14.75	14.75	-0.25	1	10045
09:45:03	14.74	14.75	14.75	-0.25	1	10044
09:44:55	14.74	14.75	14.75	-0.25	20	10043
09:44:46	14.74	14.75	14.74	-0.26	40	10023
09:44:44	14.74	14.75	14.75	-0.25	4	9983
09:44:42	14.74	14.75	14.75	-0.25	1	9979
09:44:41	14.74	14.75	14.75	-0.25	1	9978
09:44:37	14.74	14.75	14.75	-0.25	2	9977
09:44:25	14.74	14.75	14.75	-0.25	3	9975
09:44:25	14.74	14.75	14.75	-0.25	1	9972
09:44:23	14.74	14.75	14.74	-0.26	270	9971
09:44:17	14.74	14.75	14.75	-0.25	3	9701
09:44:16	14.74	14.75	14.75	-0.25	1	9698
09:43:55	14.74	14.75	14.75	-0.25	1	9697
09:43:53	14.74	14.75	14.75	-0.25	10	9696
09:43:51	14.74	14.75	14.75	-0.25	1	9686
09:43:44	14.74	14.75	14.75	-0.25	1	9685
09:43:29	14.74	14.75	14.75	-0.25	1	9684
09:43:28	14.74	14.75	14.75	-0.25	5	9683
09:42:53	14.74	14.75	14.75	-0.25	5	9678
09:42:46	14.74	14.75	14.74	-0.26	1	9673
09:42:40	14.74	14.75	14.75	-0.25	1	9672
09:42:39	14.74	14.75	14.75	-0.25	5	9671
09:42:38	14.74	14.75	14.75	-0.25	3	9666
09:42:30	14.74	14.75	14.75	-0.25	1	9663
09:42:27	14.74	14.75	14.74	-0.26	1	9662
09:42:21	14.74	14.75	14.75	-0.25	1	9661
09:42:09	14.74	14.75	14.75	-0.25	3	9660
09:42:09	14.74	14.75	14.75	-0.25	10	9657
09:42:09	14.74	14.75	14.75	-0.25	1	9647
09:42:06	14.74	14.75	14.74	-0.26	1	9646
09:41:55	14.74	14.75	14.75	-0.25	1	9645
09:41:53	14.74	14.75	14.75	-0.25	1	9644
09:41:51	14.74	14.75	14.75	-0.25	1	9643
09:41:39	14.74	14.75	14.75	-0.25	2	9642
09:41:33	14.74	14.75	14.74	-0.26	1	9640
09:41:32	14.74	14.75	14.75	-0.25	1	9639
09:41:24	14.74	14.75	14.75	-0.25	1	9638
09:41:09	14.74	14.75	14.75	-0.25	1	9637
09:41:05	14.74	14.75	14.75	-0.25	1	9636
09:40:59	14.74	14.75	14.75	-0.25	2	9635
09:40:45	14.74	14.75	14.74	-0.26	12	9633
09:40:44	14.74	14.75	14.75	-0.25	5	9621
09:40:42	14.74	14.75	14.75	-0.25	1	9616
09:40:41	14.74	14.75	14.75	-0.25	8	9615
09:40:40	14.74	14.75	14.75	-0.25	1	9607
09:40:38	14.74	14.75	14.75	-0.25	1	9606
09:40:26	14.74	14.75	14.75	-0.25	1	9605
09:40:25	14.74	14.75	14.75	-0.25	1	9604
09:40:11	14.74	14.75	14.75	-0.25	5	9603
09:40:01	14.74	14.75	14.74	-0.26	2	9598
09:39:45	14.74	14.75	14.75	-0.25	9	9596
09:39:41	14.74	14.75	14.74	-0.26	2	9587
09:39:23	14.74	14.75	14.75	-0.25	1	9585
09:39:19	14.74	14.75	14.75	-0.25	5	9584
09:39:18	14.74	14.75	14.75	-0.25	10	9579
09:39:12	14.74	14.75	14.75	-0.25	6	9569
09:39:04	14.74	14.75	14.75	-0.25	5	9563
09:39:01	14.74	14.75	14.75	-0.25	1	9558
09:39:01	14.74	14.75	14.75	-0.25	10	9557
09:38:59	14.74	14.75	14.75	-0.25	1	9547
09:38:57	14.74	14.75	14.75	-0.25	1	9546
09:38:35	14.74	14.75	14.75	-0.25	3	9545
09:38:28	14.74	14.75	14.75	-0.25	1	9542
09:38:27	14.74	14.75	14.75	-0.25	60	9541
09:38:27	14.74	14.75	14.75	-0.25	10	9481
09:38:18	14.74	14.75	14.75	-0.25	1	9471
09:38:08	14.74	14.75	14.75	-0.25	99	9470
09:38:06	14.74	14.75	14.75	-0.25	1	9371
09:38:06	14.74	14.75	14.75	-0.25	1	9370
09:38:04	14.74	14.75	14.75	-0.25	1	9369
09:38:02	14.74	14.75	14.75	-0.25	3	9368
09:38:00	14.74	14.75	14.75	-0.25	1	9365
09:37:59	14.74	14.75	14.75	-0.25	10	9364
09:37:56	14.74	14.75	14.75	-0.25	3	9354
09:37:55	14.74	14.75	14.75	-0.25	1	9351
09:37:53	14.74	14.75	14.75	-0.25	8	9350
09:37:49	14.74	14.75	14.75	-0.25	1	9342
09:37:42	14.74	14.75	14.75	-0.25	10	9341
09:37:40	14.74	14.75	14.75	-0.25	1	9331
09:37:38	14.74	14.75	14.75	-0.25	1	9330
09:37:28	14.74	14.75	14.75	-0.25	3	9329
09:37:27	14.74	14.75	14.75	-0.25	1	9326
09:37:24	14.74	14.75	14.75	-0.25	10	9325
09:37:23	14.74	14.75	14.75	-0.25	1	9315
09:37:19	14.74	14.75	14.75	-0.25	3	9314
09:37:18	14.74	14.75	14.75	-0.25	10	9311
09:37:17	14.74	14.75	14.75	-0.25	1	9301
09:37:07	14.74	14.75	14.75	-0.25	2	9300
09:37:06	14.74	14.75	14.75	-0.25	1	9298
09:37:04	14.74	14.75	14.75	-0.25	1	9297
09:37:03	14.74	14.75	14.75	-0.25	10	9296
09:36:59	14.74	14.75	14.75	-0.25	1	9286
09:36:48	14.74	14.75	14.75	-0.25	1	9285
09:36:45	14.74	14.75	14.74	-0.26	15	9284
09:36:44	14.74	14.75	14.75	-0.25	1	9269
09:36:36	14.74	14.75	14.75	-0.25	1	9268
09:36:18	14.74	14.75	14.75	-0.25	5	9267
09:36:16	14.74	14.75	14.75	-0.25	5	9262
09:36:06	14.74	14.75	14.75	-0.25	1	9257
09:36:02	14.74	14.75	14.75	-0.25	1	9256
09:36:00	14.74	14.75	14.75	-0.25	20	9255
09:35:59	14.74	14.75	14.75	-0.25	5	9235
09:35:51	14.74	14.75	14.75	-0.25	10	9230
09:35:42	14.74	14.75	14.75	-0.25	10	9220
09:35:40	14.74	14.75	14.75	-0.25	2	9210
09:35:38	14.74	14.75	14.75	-0.25	3	9208
09:35:36	14.74	14.75	14.75	-0.25	1	9205
09:35:35	14.74	14.75	14.75	-0.25	68	9204
09:35:25	14.74	14.75	14.75	-0.25	1	9136
09:35:24	14.74	14.75	14.75	-0.25	1	9135
09:35:14	14.74	14.75	14.75	-0.25	1	9134
09:35:07	14.74	14.75	14.75	-0.25	2	9133
09:35:06	14.74	14.75	14.75	-0.25	1	9131
09:35:06	14.74	14.75	14.75	-0.25	13	9130
09:35:01	14.74	14.75	14.75	-0.25	10	9117
09:35:00	14.74	14.75	14.75	-0.25	5	9107
09:34:59	14.74	14.75	14.75	-0.25	1	9102
09:34:58	14.74	14.75	14.75	-0.25	5	9101
09:34:53	14.74	14.75	14.75	-0.25	5	9096
09:34:49	14.74	14.75	14.75	-0.25	10	9091
09:34:44	14.74	14.75	14.75	-0.25	1	9081
09:34:41	14.74	14.75	14.75	-0.25	2	9080
09:34:39	14.74	14.75	14.75	-0.25	1	9078
09:34:32	14.74	14.75	14.75	-0.25	10	9077
09:34:26	14.74	14.75	14.75	-0.25	2	9067
09:34:23	14.74	14.75	14.74	-0.26	4	9065
09:34:22	14.74	14.75	14.75	-0.25	1	9061
09:34:21	14.74	14.75	14.75	-0.25	4	9060
09:34:19	14.74	14.75	14.75	-0.25	3	9056
09:34:16	14.74	14.75	14.75	-0.25	1	9053
09:34:16	14.74	14.75	14.75	-0.25	1	9052
09:34:14	14.74	14.75	14.75	-0.25	2	9051
09:34:12	14.74	14.75	14.75	-0.25	5	9049
09:34:06	14.74	14.75	14.75	-0.25	1	9044
09:34:05	14.74	14.75	14.75	-0.25	1	9043
09:34:03	14.74	14.75	14.75	-0.25	7	9042
09:34:01	14.74	14.75	14.75	-0.25	1	9035
09:34:00	14.74	14.75	14.74	-0.26	4	9034
09:33:58	14.74	14.75	14.75	-0.25	1	9030
09:33:55	14.74	14.75	14.75	-0.25	5	9029
09:33:50	14.74	14.75	14.75	-0.25	2	9024
09:33:50	14.74	14.75	14.75	-0.25	10	9022
09:33:44	14.74	14.75	14.75	-0.25	10	9012
09:33:44	14.74	14.75	14.75	-0.25	1	9002
09:33:43	14.74	14.75	14.75	-0.25	1	9001
09:33:35	14.74	14.75	14.75	-0.25	1	9000
09:33:28	14.74	14.75	14.75	-0.25	5	8999
09:33:26	14.74	14.75	14.75	-0.25	2	8994
09:33:26	14.74	14.75	14.75	-0.25	5	8992
09:33:24	14.74	14.75	14.75	-0.25	1	8987
09:33:21	14.74	14.75	14.75	-0.25	30	8986
09:33:13	14.74	14.75	14.75	-0.25	1	8956
09:33:11	14.74	14.75	14.75	-0.25	1	8955
09:33:10	14.74	14.75	14.75	-0.25	1	8954
09:33:09	14.74	14.75	14.75	-0.25	1	8953
09:33:07	14.74	14.75	14.75	-0.25	8	8952
09:32:54	14.74	14.75	14.75	-0.25	1	8944
09:32:53	14.74	14.75	14.75	-0.25	5	8943
09:32:52	14.74	14.75	14.75	-0.25	1	8938
09:32:52	14.74	14.75	14.75	-0.25	5	8937
09:32:49	14.74	14.75	14.75	-0.25	30	8932
09:32:40	14.74	14.75	14.75	-0.25	1	8902
09:32:36	14.74	14.75	14.75	-0.25	2	8901
09:32:33	14.74	14.75	14.75	-0.25	2	8899
09:32:23	14.74	14.75	14.75	-0.25	1	8897
09:32:18	14.74	14.75	14.75	-0.25	5	8896
09:32:13	14.74	14.75	14.75	-0.25	1	8891
09:32:10	14.74	14.75	14.75	-0.25	5	8890
09:32:07	14.74	14.75	14.75	-0.25	1	8885
09:32:06	14.74	14.75	14.75	-0.25	1	8884
09:32:05	14.74	14.75	14.75	-0.25	5	8883
09:31:57	14.74	14.75	14.75	-0.25	2	8878
09:31:55	14.74	14.75	14.75	-0.25	8	8876
09:31:54	14.74	14.75	14.75	-0.25	5	8868
09:31:52	14.74	14.75	14.75	-0.25	1	8863
09:31:49	14.74	14.75	14.75	-0.25	270	8862
09:31:46	14.74	14.75	14.75	-0.25	1	8592
09:31:44	14.74	14.75	14.75	-0.25	20	8591
09:31:41	14.74	14.75	14.75	-0.25	1	8571
09:31:35	14.74	14.75	14.75	-0.25	2	8570
09:31:31	14.74	14.75	14.75	-0.25	4	8568
09:31:28	14.74	14.75	14.75	-0.25	1	8564
09:31:24	14.74	14.75	14.75	-0.25	3	8563
09:31:21	14.74	14.75	14.75	-0.25	3	8560
09:31:21	14.74	14.75	14.75	-0.25	1	8557
09:31:20	14.74	14.75	14.75	-0.25	10	8556
09:31:13	14.74	14.75	14.75	-0.25	1	8546
09:31:06	14.74	14.75	14.75	-0.25	1	8545
09:31:03	14.74	14.75	14.75	-0.25	3	8544
09:31:02	14.74	14.75	14.75	-0.25	1	8541
09:30:51	14.74	14.75	14.75	-0.25	2	8540
09:30:50	14.74	14.75	14.75	-0.25	2	8538
09:30:47	14.74	14.75	14.75	-0.25	2	8536
09:30:20	14.74	14.75	14.75	-0.25	1	8534
09:30:10	14.74	14.75	14.75	-0.25	1	8533
09:30:02	14.74	14.75	14.75	-0.25	1	8532
09:29:37	14.74	14.75	14.74	-0.26	10	8531
09:29:30	14.74	14.75	14.75	-0.25	2	8521
09:29:27	14.74	14.75	14.75	-0.25	4	8519
09:29:09	14.74	14.75	14.75	-0.25	1	8515
09:29:05	14.74	14.75	14.75	-0.25	3	8514
09:28:56	14.74	14.75	14.75	-0.25	2	8511
09:28:50	14.74	14.75	14.74	-0.26	6	8509
09:28:28	14.74	14.75	14.75	-0.25	2	8503
09:28:22	14.74	14.75	14.74	-0.26	5	8501
09:28:18	14.74	14.75	14.75	-0.25	1	8496
09:28:18	14.74	14.75	14.75	-0.25	1	8495
09:27:51	14.74	14.75	14.74	-0.26	1	8494
09:27:23	14.74	14.75	14.74	-0.26	5	8493
09:27:06	14.74	14.75	14.74	-0.26	270	8488
09:27:05	14.74	14.75	14.74	-0.26	499	8218
09:27:05	14.74	14.75	14.74	-0.26	499	7719
09:27:00	14.74	14.75	14.75	-0.25	1	7220
09:26:59	14.74	14.75	14.75	-0.25	1	7219
09:26:47	14.74	14.75	14.75	-0.25	20	7218
09:26:44	14.74	14.75	14.75	-0.25	1	7198
09:26:41	14.74	14.75	14.75	-0.25	20	7197
09:26:35	14.74	14.75	14.75	-0.25	5	7177
09:26:34	14.74	14.75	14.75	-0.25	10	7172
09:26:31	14.74	14.75	14.75	-0.25	1	7162
09:26:29	14.74	14.75	14.75	-0.25	3	7161
09:26:18	14.74	14.75	14.75	-0.25	1	7158
09:26:13	14.74	14.75	14.75	-0.25	2	7157
09:26:13	14.74	14.75	14.75	-0.25	5	7155
09:26:11	14.74	14.75	14.75	-0.25	4	7150
09:26:09	14.74	14.75	14.75	-0.25	1	7146
09:26:04	14.74	14.75	14.75	-0.25	10	7145
09:26:02	14.74	14.75	14.75	-0.25	47	7135
09:26:02	14.74	14.75	14.75	-0.25	2	7088
09:25:56	14.74	14.75	14.75	-0.25	1	7086
09:25:42	14.74	14.75	14.75	-0.25	2	7085
09:25:42	14.74	14.75	14.75	-0.25	2	7083
09:25:33	14.74	14.75	14.75	-0.25	3	7081
09:25:19	14.74	14.75	14.75	-0.25	1	7078
09:25:07	14.74	14.75	14.75	-0.25	1	7077
09:25:07	14.74	14.75	14.74	-0.26	10	7076
09:25:04	14.74	14.75	14.75	-0.25	1	7066
09:25:02	14.74	14.75	14.75	-0.25	1	7065
09:24:58	14.74	14.75	14.75	-0.25	4	7064
09:24:53	14.74	14.75	14.75	-0.25	5	7060
09:24:52	14.74	14.75	14.75	-0.25	1	7055
09:24:50	14.74	14.75	14.75	-0.25	1	7054
09:24:49	14.74	14.75	14.75	-0.25	25	7053
09:24:44	14.74	14.75	14.75	-0.25	1	7028
09:24:44	14.74	14.75	14.75	-0.25	1	7027
09:24:36	14.74	14.75	14.75	-0.25	3	7026
09:24:33	14.74	14.75	14.75	-0.25	1	7023
09:24:04	14.74	14.75	14.75	-0.25	1	7022
09:23:58	14.74	14.75	14.74	-0.26	5	7021
09:23:58	14.74	14.75	14.75	-0.25	1	7016
09:23:52	14.74	14.75	14.74	-0.26	2	7015
09:23:48	14.74	14.75	14.75	-0.25	2	7013
09:23:44	14.74	14.75	14.75	-0.25	1	7011
09:23:43	14.74	14.75	14.75	-0.25	2	7010
09:23:42	14.74	14.75	14.75	-0.25	8	7008
09:23:42	14.74	14.75	14.75	-0.25	3	7000
09:23:35	14.74	14.75	14.75	-0.25	7	6997
09:23:35	14.74	14.75	14.75	-0.25	1	6990
09:23:30	14.74	14.75	14.75	-0.25	1	6989
09:23:26	14.74	14.75	14.75	-0.25	1	6988
09:23:23	14.74	14.75	14.75	-0.25	4	6987
09:23:20	14.74	14.75	14.75	-0.25	5	6983
09:23:19	14.74	14.75	14.75	-0.25	1	6978
09:23:19	14.74	14.75	14.75	-0.25	2	6977
09:23:19	14.74	14.75	14.75	-0.25	5	6975
09:23:13	14.74	14.75	14.75	-0.25	2	6970
09:23:10	14.74	14.75	14.75	-0.25	2	6968
09:23:10	14.74	14.75	14.75	-0.25	1	6966
09:23:02	14.74	14.75	14.75	-0.25	2	6965
09:23:00	14.74	14.75	14.75	-0.25	1	6963
09:22:59	14.74	14.75	14.75	-0.25	3	6962
09:22:56	14.74	14.75	14.75	-0.25	1	6959
09:22:55	14.74	14.75	14.75	-0.25	1	6958
09:22:54	14.74	14.75	14.75	-0.25	2	6957
09:22:54	14.74	14.75	14.75	-0.25	4	6955
09:22:54	14.74	14.75	14.75	-0.25	1	6951
09:22:49	14.74	14.75	14.75	-0.25	1	6950
09:22:49	14.74	14.75	14.75	-0.25	17	6949
09:22:44	14.74	14.75	14.75	-0.25	10	6932
09:22:41	14.74	14.75	14.75	-0.25	10	6922
09:22:38	14.74	14.75	14.75	-0.25	2	6912
09:22:28	14.74	14.75	14.75	-0.25	1	6910
09:22:28	14.74	14.75	14.75	-0.25	20	6909
09:22:25	14.74	14.75	14.75	-0.25	1	6889
09:22:25	14.74	14.75	14.74	-0.26	5	6888
09:22:23	14.74	14.75	14.75	-0.25	20	6883
09:22:22	14.74	14.75	14.75	-0.25	2	6863
09:22:14	14.74	14.75	14.75	-0.25	6	6861
09:22:11	14.74	14.75	14.75	-0.25	1	6855
09:22:05	14.74	14.75	14.74	-0.26	1	6854
09:22:04	14.74	14.75	14.75	-0.25	2	6853
09:21:54	14.74	14.75	14.75	-0.25	5	6851
09:21:36	14.74	14.75	14.74	-0.26	2	6846
09:21:32	14.74	14.75	14.75	-0.25	1	6844
09:21:29	14.74	14.75	14.75	-0.25	1	6843
09:21:26	14.74	14.75	14.75	-0.25	20	6842
09:21:25	14.74	14.75	14.75	-0.25	1	6822
09:21:20	14.74	14.75	14.75	-0.25	1	6821
09:21:18	14.74	14.75	14.75	-0.25	5	6820
09:21:16	14.74	14.75	14.75	-0.25	5	6815
09:21:16	14.74	14.75	14.75	-0.25	1	6810
09:21:11	14.74	14.75	14.75	-0.25	10	6809
09:21:03	14.74	14.75	14.75	-0.25	30	6799
09:21:03	14.74	14.75	14.75	-0.25	10	6769
09:21:00	14.74	14.75	14.75	-0.25	10	6759
09:20:47	14.74	14.75	14.75	-0.25	10	6749
09:20:46	14.74	14.75	14.75	-0.25	10	6739
09:20:34	14.74	14.75	14.75	-0.25	1	6729
09:20:30	14.74	14.75	14.75	-0.25	5	6728
09:20:29	14.74	14.75	14.75	-0.25	10	6723
09:20:29	14.74	14.75	14.75	-0.25	100	6713
09:20:22	14.74	14.75	14.75	-0.25	1	6613
09:20:15	14.74	14.75	14.75	-0.25	1	6612
09:20:14	14.74	14.75	14.75	-0.25	10	6611
09:20:12	14.74	14.75	14.75	-0.25	1	6601
09:20:00	14.74	14.75	14.75	-0.25	25	6600
09:20:00	14.74	14.75	14.75	-0.25	2	6575
09:19:58	14.74	14.75	14.75	-0.25	1	6573
09:19:55	14.74	14.75	14.75	-0.25	10	6572
09:19:50	14.74	14.75	14.75	-0.25	5	6562
09:19:46	14.74	14.75	14.75	-0.25	10	6557
09:19:46	14.74	14.75	14.75	-0.25	5	6547
09:19:45	14.74	14.75	14.75	-0.25	2	6542
09:19:36	14.74	14.75	14.75	-0.25	1	6540
09:19:34	14.74	14.75	14.75	-0.25	3	6539
09:19:30	14.74	14.75	14.75	-0.25	1	6536
09:19:19	14.74	14.75	14.75	-0.25	1	6535
09:19:18	14.74	14.75	14.75	-0.25	6	6534
09:19:17	14.74	14.75	14.75	-0.25	10	6528
09:19:09	14.74	14.75	14.75	-0.25	1	6518
09:19:07	14.74	14.75	14.75	-0.25	3	6517
09:19:01	14.74	14.75	14.75	-0.25	1	6514
09:19:00	14.74	14.75	14.75	-0.25	2	6513
09:18:57	14.74	14.75	14.75	-0.25	5	6511
09:18:55	14.74	14.75	14.75	-0.25	1	6506
09:18:53	14.74	14.75	14.75	-0.25	2	6505
09:18:45	14.74	14.75	14.75	-0.25	10	6503
09:18:39	14.74	14.75	14.75	-0.25	1	6493
09:18:30	14.74	14.75	14.75	-0.25	8	6492
09:18:23	14.74	14.75	14.75	-0.25	1	6484
09:18:22	14.74	14.75	14.75	-0.25	4	6483
09:18:17	14.74	14.75	14.75	-0.25	2	6479
09:18:15	14.74	14.75	14.75	-0.25	10	6477
09:18:13	14.74	14.75	14.75	-0.25	1	6467
09:18:08	14.74	14.75	14.75	-0.25	1	6466
09:18:06	14.74	14.75	14.74	-0.26	5	6465
09:17:57	14.74	14.75	14.75	-0.25	1	6460
09:17:50	14.74	14.75	14.75	-0.25	2	6459
09:17:48	14.74	14.75	14.75	-0.25	5	6457
09:17:46	14.74	14.75	14.75	-0.25	8	6452
09:17:45	14.74	14.75	14.75	-0.25	2	6444
09:17:42	14.74	14.75	14.75	-0.25	5	6442
09:17:35	14.74	14.75	14.75	-0.25	1	6437
09:17:35	14.74	14.75	14.75	-0.25	2	6436
09:17:32	14.74	14.75	14.74	-0.26	1	6434
09:17:25	14.74	14.75	14.75	-0.25	1	6433
09:17:24	14.74	14.75	14.75	-0.25	2	6432
09:17:17	14.74	14.75	14.75	-0.25	1	6430
09:17:13	14.74	14.75	14.75	-0.25	20	6429
09:17:12	14.74	14.75	14.75	-0.25	1	6409
09:17:12	14.74	14.75	14.75	-0.25	1	6408
09:17:01	14.74	14.75	14.75	-0.25	1	6407
09:16:53	14.74	14.75	14.75	-0.25	2	6406
09:16:52	14.74	14.75	14.75	-0.25	2	6404
09:16:42	14.74	14.75	14.75	-0.25	3	6402
09:16:41	14.74	14.75	14.75	-0.25	4	6399
09:16:35	14.74	14.75	14.75	-0.25	1	6395
09:16:32	14.74	14.75	14.75	-0.25	1	6394
09:16:29	14.74	14.75	14.75	-0.25	1	6393
09:16:27	14.74	14.75	14.75	-0.25	10	6392
09:16:27	14.74	14.75	14.75	-0.25	5	6382
09:16:26	14.74	14.75	14.75	-0.25	2	6377
09:16:24	14.74	14.75	14.75	-0.25	1	6375
09:16:23	14.74	14.75	14.75	-0.25	10	6374
09:16:23	14.74	14.75	14.75	-0.25	2	6364
09:16:19	14.74	14.75	14.75	-0.25	1	6362
09:16:15	14.74	14.75	14.75	-0.25	1	6361
09:16:12	14.74	14.75	14.75	-0.25	1	6360
09:16:05	14.74	14.75	14.75	-0.25	1	6359
09:15:55	14.74	14.75	14.75	-0.25	5	6358
09:15:53	14.74	14.75	14.75	-0.25	1	6353
09:15:53	14.74	14.75	14.75	-0.25	2	6352
09:15:47	14.74	14.75	14.75	-0.25	1	6350
09:15:31	14.74	14.75	14.75	-0.25	3	6349
09:15:25	14.74	14.75	14.75	-0.25	10	6346
09:15:21	14.74	14.75	14.75	-0.25	2	6336
09:15:08	14.74	14.75	14.75	-0.25	1	6334
09:15:08	14.74	14.75	14.75	-0.25	1	6333
09:15:05	14.74	14.75	14.75	-0.25	1	6332
09:14:47	14.74	14.75	14.74	-0.26	2	6331
09:14:47	14.74	14.75	14.75	-0.25	1	6329
09:14:45	14.74	14.75	14.74	-0.26	2	6328
09:14:21	14.74	14.75	14.74	-0.26	10	6326
09:13:59	14.74	14.75	14.74	-0.26	15	6316
09:13:41	14.74	14.75	14.75	-0.25	2	6301
09:13:23	14.74	14.75	14.74	-0.26	1	6299
09:13:10	14.74	14.75	14.74	-0.26	7	6298
09:13:02	14.74	14.75	14.74	-0.26	2	6291
09:13:01	14.74	14.75	14.74	-0.26	1	6289
09:13:01	14.74	14.75	14.74	-0.26	1	6288
09:13:00	14.74	14.75	14.74	-0.26	5	6287
09:12:59	14.74	14.75	14.74	-0.26	30	6282
09:12:59	14.74	14.75	14.74	-0.26	1	6252
09:12:57	14.74	14.75	14.74	-0.26	2	6251
09:12:55	14.74	14.75	14.74	-0.26	1	6249
09:12:51	14.73	14.74	14.74	-0.26	1	6248
09:12:43	14.73	14.74	14.74	-0.26	1	6247
09:12:43	14.73	14.74	14.74	-0.26	1	6246
09:12:40	14.73	14.74	14.74	-0.26	2	6245
09:12:28	14.73	14.74	14.74	-0.26	1	6243
09:12:25	14.73	14.74	14.74	-0.26	1	6242
09:12:21	14.73	14.74	14.74	-0.26	5	6241
09:12:21	14.73	14.74	14.74	-0.26	7	6236
09:12:19	14.73	14.74	14.74	-0.26	20	6229
09:12:17	14.73	14.74	14.74	-0.26	5	6209
09:12:07	14.73	14.74	14.74	-0.26	1	6204
09:12:07	14.73	14.74	14.74	-0.26	1	6203
09:12:06	14.73	14.74	14.74	-0.26	5	6202
09:12:06	14.73	14.74	14.74	-0.26	1	6197
09:12:04	14.73	14.74	14.74	-0.26	1	6196
09:12:03	14.73	14.74	14.74	-0.26	1	6195
09:12:01	14.73	14.74	14.74	-0.26	2	6194
09:12:00	14.73	14.74	14.74	-0.26	1	6192
09:11:59	14.73	14.74	14.74	-0.26	1	6191
09:11:59	14.73	14.74	14.74	-0.26	1	6190
09:11:58	14.73	14.74	14.74	-0.26	1	6189
09:11:58	14.73	14.74	14.74	-0.26	1	6188
09:11:57	14.73	14.74	14.74	-0.26	2	6187
09:11:54	14.74	14.75	14.74	-0.26	2	6185
09:11:53	14.74	14.75	14.74	-0.26	1	6183
09:11:52	14.73	14.74	14.74	-0.26	50	6182
09:11:51	14.73	14.74	14.74	-0.26	5	6132
09:11:50	14.73	14.74	14.74	-0.26	1	6127
09:11:48	14.73	14.74	14.74	-0.26	1	6126
09:11:46	14.73	14.74	14.74	-0.26	50	6125
09:11:44	14.73	14.74	14.74	-0.26	10	6075
09:11:42	14.73	14.74	14.74	-0.26	5	6065
09:11:41	14.73	14.74	14.74	-0.26	1	6060
09:11:41	14.73	14.74	14.74	-0.26	1	6059
09:11:38	14.73	14.74	14.74	-0.26	1	6058
09:11:36	14.73	14.74	14.74	-0.26	8	6057
09:11:36	14.73	14.74	14.74	-0.26	60	6049
09:11:35	14.73	14.74	14.74	-0.26	10	5989
09:11:32	14.73	14.74	14.74	-0.26	10	5979
09:11:31	14.73	14.74	14.74	-0.26	1	5969
09:11:31	14.73	14.74	14.74	-0.26	1	5968
09:11:30	14.74	14.75	14.74	-0.26	2	5967
09:11:29	14.74	14.75	14.74	-0.26	2	5965
09:11:29	14.74	14.75	14.74	-0.26	270	5963
09:11:21	14.74	14.75	14.75	-0.25	1	5693
09:11:13	14.73	14.74	14.74	-0.26	1	5692
09:11:10	14.73	14.74	14.74	-0.26	1	5691
09:11:09	14.73	14.74	14.74	-0.26	1	5690
09:11:08	14.73	14.74	14.74	-0.26	2	5689
09:11:06	14.73	14.74	14.74	-0.26	10	5687
09:11:06	14.73	14.74	14.74	-0.26	20	5677
09:11:04	14.74	14.75	14.74	-0.26	67	5657
09:11:04	14.73	14.74	14.74	-0.26	33	5590
09:11:03	14.73	14.74	14.74	-0.26	20	5557
09:11:02	14.73	14.74	14.74	-0.26	5	5537
09:11:01	14.73	14.74	14.74	-0.26	1	5532
09:11:01	14.73	14.74	14.74	-0.26	1	5531
09:10:59	14.73	14.74	14.74	-0.26	2	5530
09:10:53	14.73	14.74	14.73	-0.27	20	5528
09:10:52	14.73	14.74	14.74	-0.26	2	5508
09:10:51	14.73	14.74	14.74	-0.26	2	5506
09:10:50	14.73	14.74	14.74	-0.26	1	5504
09:10:48	14.73	14.74	14.74	-0.26	4	5503
09:10:47	14.73	14.74	14.74	-0.26	7	5499
09:10:47	14.73	14.74	14.74	-0.26	1	5492
09:10:46	14.73	14.74	14.74	-0.26	1	5491
09:10:45	14.73	14.74	14.74	-0.26	10	5490
09:10:45	14.73	14.74	14.74	-0.26	6	5480
09:10:44	14.73	14.74	14.74	-0.26	9	5474
09:10:42	14.73	14.74	14.74	-0.26	70	5465
09:10:42	14.73	14.74	14.74	-0.26	1	5395
09:10:41	14.73	14.74	14.74	-0.26	2	5394
09:10:40	14.73	14.74	14.74	-0.26	5	5392
09:10:39	14.73	14.74	14.74	-0.26	1	5387
09:10:38	14.73	14.74	14.74	-0.26	1	5386
09:10:38	14.73	14.74	14.74	-0.26	10	5385
09:10:36	14.73	14.74	14.74	-0.26	3	5375
09:10:36	14.73	14.74	14.74	-0.26	1	5372
09:10:33	14.73	14.74	14.74	-0.26	20	5371
09:10:31	14.73	14.74	14.74	-0.26	10	5351
09:10:31	14.73	14.74	14.74	-0.26	5	5341
09:10:30	14.73	14.74	14.74	-0.26	1	5336
09:10:28	14.73	14.74	14.74	-0.26	2	5335
09:10:27	14.73	14.74	14.74	-0.26	5	5333
09:10:26	14.73	14.74	14.74	-0.26	10	5328
09:10:26	14.73	14.74	14.74	-0.26	1	5318
09:10:25	14.73	14.74	14.74	-0.26	100	5317
09:10:18	14.73	14.74	14.74	-0.26	1	5217
09:10:16	14.73	14.74	14.74	-0.26	1	5216
09:10:06	14.73	14.74	14.73	-0.27	20	5215
09:10:04	14.73	14.74	14.74	-0.26	5	5195
09:10:04	14.73	14.74	14.74	-0.26	10	5190
09:10:02	14.73	14.74	14.74	-0.26	10	5180
09:10:00	14.73	14.74	14.74	-0.26	1	5170
09:09:56	14.73	14.74	14.74	-0.26	1	5169
09:09:55	14.73	14.74	14.74	-0.26	5	5168
09:09:55	14.73	14.74	14.74	-0.26	1	5163
09:09:53	14.73	14.74	14.74	-0.26	1	5162
09:09:53	14.73	14.74	14.74	-0.26	20	5161
09:09:51	14.73	14.74	14.74	-0.26	5	5141
09:09:51	14.73	14.74	14.74	-0.26	1	5136
09:09:51	14.73	14.74	14.74	-0.26	3	5135
09:09:50	14.73	14.74	14.74	-0.26	2	5132
09:09:49	14.73	14.74	14.74	-0.26	2	5130
09:09:49	14.73	14.74	14.74	-0.26	1	5128
09:09:48	14.73	14.74	14.74	-0.26	3	5127
09:09:42	14.73	14.74	14.74	-0.26	1	5124
09:09:39	14.73	14.74	14.74	-0.26	4	5123
09:09:37	14.73	14.74	14.74	-0.26	5	5119
09:09:36	14.73	14.74	14.74	-0.26	2	5114
09:09:36	14.73	14.74	14.74	-0.26	3	5112
09:09:32	14.73	14.74	14.74	-0.26	10	5109
09:09:32	14.73	14.74	14.73	-0.27	6	5099
09:09:25	14.73	14.74	14.74	-0.26	2	5093
09:09:24	14.73	14.74	14.74	-0.26	50	5091
09:09:22	14.73	14.74	14.74	-0.26	4	5041
09:09:22	14.73	14.74	14.74	-0.26	1	5037
09:09:21	14.73	14.74	14.74	-0.26	1	5036
09:09:20	14.73	14.74	14.74	-0.26	3	5035
09:09:19	14.73	14.74	14.74	-0.26	33	5032
09:09:18	14.73	14.74	14.74	-0.26	1	4999
09:09:15	14.73	14.74	14.74	-0.26	2	4998
09:09:15	14.73	14.74	14.74	-0.26	4	4996
09:09:13	14.73	14.74	14.74	-0.26	1	4992
09:09:13	14.73	14.74	14.74	-0.26	2	4991
09:09:13	14.73	14.74	14.74	-0.26	70	4989
09:09:13	14.73	14.74	14.74	-0.26	10	4919
09:09:12	14.73	14.74	14.74	-0.26	8	4909
09:09:07	14.73	14.74	14.74	-0.26	10	4901
09:09:04	14.73	14.74	14.74	-0.26	1	4891
09:08:56	14.73	14.74	14.74	-0.26	5	4890
09:08:56	14.73	14.74	14.74	-0.26	2	4885
09:08:56	14.73	14.74	14.74	-0.26	2	4883
09:08:54	14.73	14.74	14.74	-0.26	1	4881
09:08:53	14.73	14.74	14.74	-0.26	2	4880
09:08:53	14.73	14.74	14.74	-0.26	1	4878
09:08:52	14.73	14.74	14.74	-0.26	1	4877
09:08:52	14.73	14.74	14.74	-0.26	1	4876
09:08:48	14.73	14.74	14.74	-0.26	10	4875
09:08:47	14.73	14.74	14.74	-0.26	1	4865
09:08:45	14.73	14.74	14.74	-0.26	10	4864
09:08:44	14.73	14.74	14.74	-0.26	2	4854
09:08:40	14.73	14.74	14.74	-0.26	1	4852
09:08:37	14.73	14.74	14.74	-0.26	1	4851
09:08:35	14.73	14.74	14.74	-0.26	2	4850
09:08:35	14.73	14.74	14.74	-0.26	1	4848
09:08:34	14.73	14.74	14.74	-0.26	2	4847
09:08:32	14.73	14.74	14.74	-0.26	5	4845
09:08:32	14.73	14.74	14.74	-0.26	1	4840
09:08:31	14.73	14.74	14.74	-0.26	10	4839
09:08:30	14.73	14.74	14.74	-0.26	67	4829
09:08:29	14.73	14.74	14.74	-0.26	1	4762
09:08:29	14.73	14.74	14.74	-0.26	1	4761
09:08:29	14.73	14.74	14.74	-0.26	1	4760
09:08:29	14.73	14.74	14.74	-0.26	10	4759
09:08:26	14.73	14.74	14.74	-0.26	1	4749
09:08:25	14.73	14.74	14.74	-0.26	3	4748
09:08:23	14.73	14.74	14.74	-0.26	2	4745
09:08:23	14.73	14.74	14.74	-0.26	1	4743
09:08:21	14.73	14.74	14.74	-0.26	1	4742
09:08:19	14.73	14.74	14.74	-0.26	7	4741
09:08:18	14.73	14.74	14.74	-0.26	1	4734
09:08:18	14.73	14.74	14.74	-0.26	1	4733
09:08:17	14.73	14.74	14.74	-0.26	5	4732
09:08:17	14.73	14.74	14.74	-0.26	1	4727
09:08:17	14.73	14.74	14.74	-0.26	3	4726
09:08:14	14.73	14.74	14.74	-0.26	6	4723
09:08:14	14.73	14.74	14.74	-0.26	2	4717
09:08:14	14.73	14.74	14.74	-0.26	5	4715
09:08:11	14.73	14.74	14.74	-0.26	1	4710
09:08:09	14.73	14.74	14.74	-0.26	10	4709
09:08:09	14.73	14.74	14.74	-0.26	1	4699
09:08:07	14.73	14.74	14.74	-0.26	1	4698
09:08:03	14.73	14.74	14.74	-0.26	1	4697
09:07:59	14.73	14.74	14.74	-0.26	15	4696
09:07:57	14.73	14.74	14.74	-0.26	1	4681
09:07:56	14.73	14.74	14.74	-0.26	10	4680
09:07:56	14.73	14.74	14.74	-0.26	1	4670
09:07:53	14.73	14.74	14.74	-0.26	1	4669
09:07:51	14.73	14.74	14.74	-0.26	2	4668
09:07:49	14.73	14.74	14.74	-0.26	1	4666
09:07:46	14.73	14.74	14.74	-0.26	1	4665
09:07:44	14.73	14.74	14.74	-0.26	20	4664
09:07:42	14.73	14.74	14.74	-0.26	10	4644
09:07:39	14.73	14.74	14.74	-0.26	1	4634
09:07:38	14.73	14.74	14.74	-0.26	1	4633
09:07:37	14.73	14.74	14.74	-0.26	1	4632
09:07:37	14.73	14.74	14.74	-0.26	2	4631
09:07:35	14.73	14.74	14.74	-0.26	1	4629
09:07:34	14.73	14.74	14.74	-0.26	2	4628
09:07:34	14.73	14.74	14.74	-0.26	1	4626
09:07:33	14.73	14.74	14.74	-0.26	1	4625
09:07:30	14.73	14.74	14.74	-0.26	1	4624
09:07:23	14.73	14.74	14.74	-0.26	2	4623
09:07:22	14.73	14.74	14.74	-0.26	5	4621
09:07:22	14.73	14.74	14.74	-0.26	1	4616
09:07:19	14.73	14.74	14.74	-0.26	1	4615
09:07:18	14.73	14.74	14.74	-0.26	5	4614
09:07:16	14.73	14.74	14.74	-0.26	10	4609
09:07:10	14.73	14.74	14.74	-0.26	1	4599
09:07:07	14.73	14.74	14.74	-0.26	1	4598
09:07:04	14.73	14.74	14.74	-0.26	2	4597
09:07:04	14.73	14.74	14.74	-0.26	3	4595
09:07:02	14.73	14.74	14.74	-0.26	1	4592
09:07:00	14.73	14.74	14.74	-0.26	10	4591
09:06:58	14.73	14.74	14.74	-0.26	1	4581
09:06:54	14.73	14.74	14.74	-0.26	5	4580
09:06:52	14.73	14.74	14.74	-0.26	1	4575
09:06:50	14.73	14.74	14.74	-0.26	1	4574
09:06:48	14.73	14.74	14.74	-0.26	1	4573
09:06:45	14.73	14.74	14.74	-0.26	1	4572
09:06:43	14.73	14.74	14.74	-0.26	10	4571
09:06:43	14.73	14.74	14.74	-0.26	1	4561
09:06:43	14.73	14.74	14.74	-0.26	3	4560
09:06:42	14.73	14.74	14.74	-0.26	3	4557
09:06:41	14.73	14.74	14.74	-0.26	2	4554
09:06:41	14.73	14.74	14.74	-0.26	1	4552
09:06:41	14.73	14.74	14.74	-0.26	10	4551
09:06:39	14.73	14.74	14.74	-0.26	1	4541
09:06:37	14.73	14.74	14.74	-0.26	1	4540
09:06:35	14.73	14.74	14.74	-0.26	1	4539
09:06:34	14.73	14.74	14.74	-0.26	1	4538
09:06:32	14.73	14.74	14.74	-0.26	1	4537
09:06:32	14.73	14.74	14.74	-0.26	1	4536
09:06:31	14.73	14.74	14.74	-0.26	1	4535
09:06:31	14.73	14.74	14.74	-0.26	20	4534
09:06:31	14.73	14.74	14.74	-0.26	5	4514
09:06:31	14.73	14.74	14.74	-0.26	10	4509
09:06:27	14.73	14.74	14.74	-0.26	13	4499
09:06:27	14.73	14.74	14.74	-0.26	10	4486
09:06:25	14.73	14.74	14.74	-0.26	1	4476
09:06:25	14.73	14.74	14.74	-0.26	1	4475
09:06:24	14.73	14.74	14.74	-0.26	1	4474
09:06:21	14.73	14.74	14.74	-0.26	10	4473
09:06:20	14.74	14.75	14.74	-0.26	67	4463
09:06:20	14.74	14.75	14.74	-0.26	293	4396
09:06:20	14.74	14.75	14.75	-0.25	5	4103
09:06:19	14.74	14.76	14.76	-0.24	3	4098
09:06:19	14.75	14.76	14.75	-0.25	182	4095
09:06:19	14.75	14.76	14.75	-0.25	351	3913
09:06:19	14.75	14.76	14.76	-0.24	1	3562
09:06:19	14.76	14.77	14.76	-0.24	2	3561
09:06:19	14.76	14.77	14.76	-0.24	2	3559
09:06:18	14.76	14.77	14.76	-0.24	1	3557
09:06:18	14.76	14.77	14.76	-0.24	3	3556
09:06:18	14.76	14.77	14.76	-0.24	110	3553
09:06:12	14.76	14.77	14.77	-0.23	1	3443
09:06:10	14.76	14.77	14.77	-0.23	1	3442
09:05:55	14.75	14.77	14.77	-0.23	2	3441
09:05:54	14.75	14.77	14.77	-0.23	1	3439
09:05:53	14.76	14.77	14.76	-0.24	1	3438
09:05:52	14.75	14.76	14.77	-0.23	8	3437
09:05:52	14.75	14.76	14.76	-0.24	2	3429
09:05:50	14.75	14.76	14.76	-0.24	1	3427
09:05:50	14.76	14.77	14.76	-0.24	175	3426
09:05:45	14.76	14.77	14.77	-0.23	2	3251
09:05:45	14.76	14.77	14.77	-0.23	2	3249
09:05:37	14.76	14.77	14.77	-0.23	5	3247
09:05:37	14.76	14.77	14.77	-0.23	1	3242
09:05:36	14.76	14.77	14.77	-0.23	1	3241
09:05:26	14.75	14.76	14.77	-0.23	22	3240
09:05:26	14.75	14.76	14.76	-0.24	78	3218
09:05:25	14.75	14.76	14.76	-0.24	1	3140
09:05:24	14.75	14.76	14.76	-0.24	1	3139
09:05:23	14.75	14.76	14.76	-0.24	96	3138
09:05:23	14.75	14.76	14.76	-0.24	1	3042
09:05:21	14.75	14.76	14.76	-0.24	19	3041
09:05:21	14.75	14.76	14.76	-0.24	2	3022
09:05:19	14.75	14.76	14.76	-0.24	1	3020
09:05:16	14.75	14.76	14.76	-0.24	16	3019
09:05:16	14.75	14.76	14.76	-0.24	1	3003
09:05:14	14.75	14.76	14.76	-0.24	6	3002
09:05:12	14.75	14.76	14.76	-0.24	2	2996
09:05:12	14.75	14.76	14.76	-0.24	2	2994
09:05:11	14.75	14.76	14.76	-0.24	1	2992
09:05:09	14.75	14.76	14.76	-0.24	10	2991
09:05:09	14.75	14.76	14.76	-0.24	1	2981
09:05:09	14.75	14.76	14.76	-0.24	1	2980
09:05:08	14.75	14.76	14.76	-0.24	1	2979
09:05:08	14.75	14.76	14.76	-0.24	1	2978
09:05:06	14.75	14.76	14.76	-0.24	4	2977
09:05:05	14.75	14.76	14.76	-0.24	1	2973
09:05:05	14.75	14.76	14.76	-0.24	4	2972
09:05:04	14.75	14.76	14.76	-0.24	1	2968
09:05:04	14.75	14.76	14.76	-0.24	2	2967
09:05:04	14.75	14.76	14.76	-0.24	1	2965
09:05:03	14.75	14.76	14.76	-0.24	2	2964
09:05:02	14.75	14.76	14.76	-0.24	2	2962
09:05:02	14.75	14.76	14.76	-0.24	1	2960
09:05:01	14.75	14.76	14.76	-0.24	1	2959
09:04:59	14.75	14.76	14.76	-0.24	3	2958
09:04:58	14.75	14.76	14.76	-0.24	5	2955
09:04:58	14.75	14.76	14.76	-0.24	1	2950
09:04:58	14.75	14.76	14.76	-0.24	1	2949
09:04:57	14.75	14.76	14.75	-0.25	2	2948
09:04:54	14.75	14.76	14.76	-0.24	1	2946
09:04:54	14.75	14.76	14.76	-0.24	4	2945
09:04:53	14.75	14.76	14.76	-0.24	1	2941
09:04:52	14.75	14.76	14.76	-0.24	50	2940
09:04:51	14.75	14.76	14.76	-0.24	2	2890
09:04:50	14.75	14.76	14.76	-0.24	5	2888
09:04:49	14.75	14.76	14.76	-0.24	2	2883
09:04:48	14.75	14.76	14.76	-0.24	5	2881
09:04:46	14.75	14.76	14.76	-0.24	7	2876
09:04:46	14.75	14.76	14.76	-0.24	10	2869
09:04:45	14.75	14.76	14.76	-0.24	100	2859
09:04:45	14.75	14.76	14.76	-0.24	1	2759
09:04:43	14.75	14.76	14.76	-0.24	2	2758
09:04:43	14.75	14.76	14.76	-0.24	10	2756
09:04:41	14.75	14.76	14.76	-0.24	2	2746
09:04:41	14.75	14.76	14.76	-0.24	10	2744
09:04:40	14.75	14.76	14.76	-0.24	10	2734
09:04:34	14.75	14.76	14.76	-0.24	1	2724
09:04:28	14.75	14.76	14.76	-0.24	1	2723
09:04:28	14.75	14.76	14.76	-0.24	1	2722
09:04:27	14.75	14.76	14.76	-0.24	1	2721
09:04:27	14.75	14.76	14.76	-0.24	2	2720
09:04:24	14.75	14.76	14.76	-0.24	5	2718
09:04:23	14.75	14.76	14.76	-0.24	1	2713
09:04:23	14.75	14.76	14.76	-0.24	1	2712
09:04:22	14.75	14.76	14.76	-0.24	1	2711
09:04:21	14.75	14.76	14.76	-0.24	1	2710
09:04:21	14.75	14.76	14.76	-0.24	1	2709
09:04:19	14.75	14.76	14.76	-0.24	1	2708
09:04:17	14.75	14.76	14.76	-0.24	1	2707
09:04:17	14.75	14.76	14.76	-0.24	1	2706
09:04:14	14.75	14.76	14.76	-0.24	30	2705
09:04:12	14.75	14.76	14.76	-0.24	2	2675
09:04:11	14.75	14.76	14.76	-0.24	3	2673
09:04:10	14.75	14.76	14.76	-0.24	2	2670
09:04:07	14.75	14.76	14.76	-0.24	100	2668
09:04:06	14.75	14.76	14.76	-0.24	3	2568
09:04:04	14.75	14.76	14.76	-0.24	1	2565
09:04:04	14.75	14.76	14.76	-0.24	50	2564
09:04:03	14.75	14.76	14.76	-0.24	1	2514
09:04:02	14.75	14.76	14.76	-0.24	1	2513
09:03:58	14.75	14.76	14.76	-0.24	3	2512
09:03:56	14.75	14.76	14.76	-0.24	15	2509
09:03:56	14.75	14.76	14.76	-0.24	1	2494
09:03:55	14.75	14.76	14.76	-0.24	1	2493
09:03:55	14.75	14.76	14.76	-0.24	1	2492
09:03:54	14.75	14.76	14.76	-0.24	1	2491
09:03:53	14.75	14.76	14.76	-0.24	2	2490
09:03:53	14.75	14.76	14.76	-0.24	1	2488
09:03:52	14.75	14.76	14.76	-0.24	1	2487
09:03:51	14.75	14.76	14.76	-0.24	1	2486
09:03:47	14.75	14.76	14.76	-0.24	10	2485
09:03:46	14.75	14.76	14.76	-0.24	1	2475
09:03:43	14.75	14.76	14.76	-0.24	5	2474
09:03:43	14.75	14.76	14.76	-0.24	5	2469
09:03:37	14.75	14.76	14.76	-0.24	2	2464
09:03:37	14.75	14.76	14.76	-0.24	2	2462
09:03:37	14.75	14.76	14.76	-0.24	1	2460
09:03:36	14.75	14.76	14.76	-0.24	30	2459
09:03:36	14.75	14.76	14.76	-0.24	3	2429
09:03:34	14.75	14.76	14.76	-0.24	50	2426
09:03:34	14.75	14.76	14.76	-0.24	1	2376
09:03:33	14.75	14.76	14.76	-0.24	35	2375
09:03:33	14.75	14.76	14.76	-0.24	1	2340
09:03:30	14.75	14.76	14.76	-0.24	1	2339
09:03:29	14.75	14.76	14.76	-0.24	1	2338
09:03:29	14.75	14.76	14.76	-0.24	10	2337
09:03:28	14.75	14.76	14.76	-0.24	2	2327
09:03:27	14.75	14.76	14.76	-0.24	5	2325
09:03:27	14.75	14.76	14.76	-0.24	50	2320
09:03:27	14.75	14.76	14.76	-0.24	10	2270
09:03:27	14.75	14.76	14.76	-0.24	1	2260
09:03:24	14.75	14.76	14.76	-0.24	5	2259
09:03:24	14.75	14.76	14.76	-0.24	6	2254
09:03:24	14.75	14.76	14.76	-0.24	1	2248
09:03:24	14.75	14.76	14.76	-0.24	1	2247
09:03:23	14.75	14.76	14.76	-0.24	3	2246
09:03:23	14.75	14.76	14.76	-0.24	20	2243
09:03:23	14.75	14.76	14.76	-0.24	4	2223
09:03:23	14.75	14.76	14.76	-0.24	10	2219
09:03:22	14.75	14.76	14.75	-0.25	5	2209
09:03:21	14.75	14.76	14.76	-0.24	1	2204
09:03:20	14.75	14.76	14.76	-0.24	4	2203
09:03:19	14.75	14.76	14.76	-0.24	1	2199
09:03:19	14.75	14.76	14.76	-0.24	1	2198
09:03:18	14.75	14.76	14.76	-0.24	1	2197
09:03:17	14.75	14.76	14.76	-0.24	3	2196
09:03:17	14.75	14.76	14.76	-0.24	100	2193
09:03:15	14.75	14.76	14.76	-0.24	120	2093
09:03:15	14.75	14.76	14.76	-0.24	1	1973
09:03:13	14.75	14.76	14.76	-0.24	10	1972
09:03:13	14.75	14.76	14.76	-0.24	1	1962
09:03:12	14.75	14.76	14.76	-0.24	2	1961
09:03:12	14.75	14.76	14.76	-0.24	1	1959
09:03:09	14.75	14.76	14.76	-0.24	20	1958
09:03:08	14.75	14.76	14.76	-0.24	2	1938
09:03:03	14.75	14.76	14.76	-0.24	8	1936
09:02:57	14.74	14.75	14.75	-0.25	97	1928
09:02:56	14.74	14.75	14.75	-0.25	1	1831
09:02:53	14.74	14.75	14.75	-0.25	1	1830
09:02:51	14.74	14.75	14.75	-0.25	1	1829
09:02:44	14.74	14.75	14.75	-0.25	1	1828
09:02:40	14.74	14.75	14.74	-0.26	100	1827
09:02:39	14.73	14.74	14.74	-0.26	9	1727
09:02:39	14.73	14.74	14.74	-0.26	2	1718
09:02:38	14.73	14.74	14.74	-0.26	26	1716
09:02:37	14.73	14.74	14.74	-0.26	10	1690
09:02:35	14.73	14.74	14.74	-0.26	2	1680
09:02:32	14.73	14.74	14.74	-0.26	10	1678
09:02:31	14.73	14.74	14.74	-0.26	1	1668
09:02:29	14.73	14.74	14.74	-0.26	5	1667
09:02:28	14.73	14.74	14.74	-0.26	3	1662
09:02:27	14.73	14.74	14.74	-0.26	2	1659
09:02:26	14.73	14.74	14.74	-0.26	5	1657
09:02:25	14.73	14.74	14.74	-0.26	1	1652
09:02:24	14.73	14.74	14.74	-0.26	5	1651
09:02:23	14.73	14.74	14.74	-0.26	5	1646
09:02:23	14.73	14.74	14.74	-0.26	1	1641
09:02:22	14.73	14.74	14.74	-0.26	1	1640
09:02:21	14.73	14.74	14.74	-0.26	5	1639
09:02:20	14.73	14.74	14.74	-0.26	2	1634
09:02:19	14.73	14.74	14.74	-0.26	3	1632
09:02:17	14.73	14.74	14.74	-0.26	1	1629
09:02:07	14.73	14.74	14.74	-0.26	1	1628
09:02:06	14.73	14.75	14.75	-0.25	5	1627
09:02:06	14.74	14.75	14.74	-0.26	12	1622
09:02:06	--	--	14.75	-0.25	1610	1610

　

其他人也逛...

PChome 購物儲值5, 000元

MyCard 1000點虛擬點數卡

PChome 購物儲值6, 000元

Apple iPhone 15 Pro Max (256G)

揪愛儲值-儲值3, 500元送35加碼金

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 15 Pro Max (256G)

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome儲值 20, 000元

MyCard 5000點虛擬點數卡

Momax iPower 10000mAh 20W PD USB-C 帶線行動電源

Apple iPhone 15 Pro (128G)

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

納智捷：合作鴻華第2款電動車 ...

【台股盤中】台積電、鴻海點火 ...

我的自選股

即時重大訊息

‧【台股盤後】台股攻高震盪回吐...
‧鋼鐵業度小月豐興續開平盤
‧【台股盤前】台股創高後震盪擺...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。