最新金管會開放外國債券當券商借貸擔保品限投資等級以上熱門法國巴(黎)人壽揭今年3商品主軸擬推新分紅保單

更新報價

元大台灣高息低波 (00713) ETF 上市

52.85 ▲+0.35 +0.67% 8.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	15,507	52.80	2,291	52.85	152	52.80	53.00	52.80	52.50

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	52.80	52.85	52.85	+0.35	49	15507
13:30:00	52.80	52.85	52.85	+0.35	67	15458
13:24:56	52.85	52.90	52.85	+0.35	2	15391
13:24:45	52.85	52.90	52.85	+0.35	2	15389
13:24:42	52.85	52.90	52.85	+0.35	1	15387
13:24:42	52.85	52.90	52.85	+0.35	5	15386
13:24:10	52.85	52.90	52.85	+0.35	1	15381
13:23:46	52.85	52.90	52.85	+0.35	1	15380
13:23:38	52.85	52.90	52.90	+0.40	1	15379
13:23:29	52.85	52.90	52.85	+0.35	2	15378
13:23:27	52.85	52.90	52.85	+0.35	2	15376
13:23:25	52.85	52.90	52.90	+0.40	1	15374
13:23:07	52.85	52.90	52.90	+0.40	5	15373
13:23:05	52.85	52.90	52.85	+0.35	1	15368
13:22:51	52.85	52.90	52.85	+0.35	1	15367
13:22:40	52.85	52.90	52.85	+0.35	3	15366
13:22:26	52.85	52.90	52.85	+0.35	2	15363
13:22:15	52.85	52.90	52.85	+0.35	2	15361
13:22:10	52.85	52.90	52.90	+0.40	3	15359
13:21:57	52.85	52.90	52.85	+0.35	2	15356
13:21:23	52.85	52.90	52.85	+0.35	50	15354
13:21:19	52.85	52.90	52.85	+0.35	4	15304
13:21:15	52.85	52.90	52.85	+0.35	3	15300
13:21:14	52.85	52.90	52.85	+0.35	5	15297
13:21:14	52.85	52.90	52.90	+0.40	4	15292
13:21:13	52.85	52.90	52.85	+0.35	1	15288
13:20:48	52.85	52.90	52.85	+0.35	5	15287
13:20:46	52.85	52.90	52.85	+0.35	2	15282
13:20:32	52.85	52.90	52.85	+0.35	30	15280
13:20:26	52.85	52.90	52.90	+0.40	1	15250
13:20:26	52.85	52.90	52.85	+0.35	1	15249
13:20:18	52.85	52.90	52.85	+0.35	2	15248
13:20:17	52.85	52.90	52.90	+0.40	4	15246
13:20:16	52.85	52.90	52.85	+0.35	2	15242
13:20:08	52.85	52.90	52.85	+0.35	1	15240
13:19:57	52.80	52.85	52.85	+0.35	5	15239
13:19:56	52.80	52.85	52.85	+0.35	1	15234
13:19:19	52.80	52.85	52.90	+0.40	2	15233
13:19:19	52.80	52.85	52.85	+0.35	3	15231
13:19:01	52.80	52.85	52.85	+0.35	60	15228
13:18:31	52.80	52.85	52.85	+0.35	4	15168
13:18:22	52.80	52.85	52.85	+0.35	3	15164
13:17:29	52.80	52.85	52.85	+0.35	5	15161
13:17:26	52.80	52.85	52.85	+0.35	4	15156
13:16:54	52.80	52.85	52.85	+0.35	1	15152
13:16:40	52.80	52.85	52.85	+0.35	51	15151
13:16:30	52.80	52.85	52.85	+0.35	3	15100
13:16:16	52.80	52.85	52.85	+0.35	1	15097
13:16:09	52.80	52.85	52.85	+0.35	1	15096
13:15:49	52.80	52.85	52.85	+0.35	19	15095
13:15:33	52.80	52.85	52.85	+0.35	4	15076
13:15:01	52.80	52.85	52.85	+0.35	1	15072
13:14:34	52.80	52.85	52.85	+0.35	3	15071
13:14:21	52.80	52.85	52.85	+0.35	1	15068
13:14:20	52.80	52.85	52.85	+0.35	36	15067
13:13:54	52.80	52.85	52.85	+0.35	6	15031
13:13:37	52.80	52.90	52.90	+0.40	4	15025
13:13:02	52.80	52.90	52.90	+0.40	1	15021
13:12:50	52.80	52.85	52.85	+0.35	19	15020
13:12:50	52.85	52.90	52.85	+0.35	19	15001
13:12:41	52.85	52.90	52.90	+0.40	4	14982
13:11:54	52.85	52.90	52.90	+0.40	2	14978
13:11:44	52.85	52.90	52.90	+0.40	5	14976
13:11:36	52.85	52.90	52.85	+0.35	2	14971
13:10:46	52.85	52.90	52.90	+0.40	3	14969
13:10:37	52.85	52.90	52.85	+0.35	1	14966
13:10:32	52.85	52.90	52.85	+0.35	2	14965
13:10:18	52.85	52.90	52.85	+0.35	2	14963
13:10:08	52.85	52.90	52.85	+0.35	3	14961
13:09:55	52.85	52.90	52.85	+0.35	1	14958
13:09:50	52.85	52.90	52.90	+0.40	3	14957
13:09:46	52.85	52.90	52.85	+0.35	1	14954
13:09:39	52.85	52.90	52.85	+0.35	1	14953
13:09:27	52.85	52.90	52.85	+0.35	1	14952
13:09:21	52.85	52.90	52.90	+0.40	1	14951
13:09:21	52.85	52.90	52.85	+0.35	2	14950
13:09:14	52.85	52.90	52.90	+0.40	3	14948
13:08:53	52.85	52.90	52.90	+0.40	4	14945
13:08:30	52.85	52.90	52.90	+0.40	1	14941
13:08:25	52.85	52.90	52.85	+0.35	1	14940
13:08:11	52.85	52.90	52.85	+0.35	1	14939
13:07:58	52.85	52.90	52.85	+0.35	2	14938
13:07:57	52.85	52.90	52.90	+0.40	4	14936
13:07:52	52.85	52.90	52.85	+0.35	2	14932
13:07:36	52.85	52.90	52.85	+0.35	2	14930
13:06:58	52.85	52.90	52.90	+0.40	3	14928
13:06:53	52.85	52.90	52.85	+0.35	2	14925
13:06:49	52.85	52.90	52.85	+0.35	1	14923
13:06:49	52.85	52.90	52.85	+0.35	1	14922
13:06:46	52.85	52.90	52.85	+0.35	1	14921
13:06:37	52.85	52.90	52.85	+0.35	5	14920
13:06:21	52.85	52.90	52.85	+0.35	9	14915
13:06:09	52.85	52.90	52.85	+0.35	2	14906
13:06:06	52.85	52.90	52.85	+0.35	5	14904
13:06:02	52.85	52.90	52.90	+0.40	3	14899
13:06:00	52.85	52.90	52.90	+0.40	1	14896
13:05:39	52.85	52.90	52.85	+0.35	1	14895
13:05:29	52.85	52.90	52.90	+0.40	1	14894
13:05:06	52.85	52.90	52.90	+0.40	4	14893
13:04:59	52.85	52.90	52.85	+0.35	1	14889
13:04:56	52.85	52.90	52.85	+0.35	1	14888
13:04:49	52.85	52.90	52.85	+0.35	2	14887
13:04:34	52.85	52.90	52.85	+0.35	1	14885
13:04:19	52.85	52.90	52.85	+0.35	1	14884
13:04:07	52.85	52.90	52.90	+0.40	4	14883
13:03:44	52.85	52.90	52.85	+0.35	2	14879
13:03:38	52.85	52.90	52.85	+0.35	5	14877
13:03:38	52.85	52.90	52.85	+0.35	28	14872
13:03:29	52.85	52.90	52.85	+0.35	1	14844
13:03:20	52.85	52.90	52.90	+0.40	1	14843
13:03:11	52.85	52.90	52.90	+0.40	4	14842
13:02:14	52.85	52.90	52.90	+0.40	4	14838
13:02:11	52.85	52.90	52.90	+0.40	1	14834
13:01:55	52.85	52.90	52.90	+0.40	1	14833
13:01:31	52.85	52.90	52.90	+0.40	2	14832
13:01:16	52.85	52.90	52.90	+0.40	3	14830
13:00:20	52.85	52.90	52.90	+0.40	5	14827
12:59:48	52.85	52.90	52.90	+0.40	1	14822
12:59:24	52.85	52.90	52.90	+0.40	5	14821
12:58:56	52.85	52.90	52.90	+0.40	1	14816
12:58:32	52.85	52.90	52.90	+0.40	10	14815
12:58:26	52.85	52.90	52.90	+0.40	5	14805
12:57:43	52.85	52.90	52.90	+0.40	134	14800
12:57:30	52.85	52.90	52.90	+0.40	5	14666
12:57:13	52.85	52.90	52.85	+0.35	4	14661
12:57:07	52.85	52.90	52.90	+0.40	1	14657
12:57:00	52.85	52.90	52.90	+0.40	1	14656
12:56:56	52.85	52.90	52.90	+0.40	1	14655
12:56:43	52.85	52.90	52.85	+0.35	3	14654
12:56:32	52.85	52.90	52.90	+0.40	4	14651
12:55:52	52.85	52.90	52.90	+0.40	2	14647
12:55:50	52.85	52.90	52.90	+0.40	2	14645
12:55:35	52.85	52.90	52.90	+0.40	4	14643
12:55:25	52.85	52.90	52.85	+0.35	1	14639
12:55:20	52.85	52.90	52.90	+0.40	2	14638
12:54:39	52.85	52.90	52.90	+0.40	4	14636
12:54:35	52.85	52.90	52.90	+0.40	9	14632
12:54:24	52.85	52.90	52.85	+0.35	5	14623
12:54:20	52.85	52.90	52.85	+0.35	1	14618
12:54:20	52.85	52.90	52.85	+0.35	1	14617
12:54:13	52.85	52.90	52.85	+0.35	1	14616
12:54:08	52.85	52.90	52.85	+0.35	1	14615
12:54:00	52.85	52.90	52.85	+0.35	1	14614
12:53:57	52.85	52.90	52.85	+0.35	2	14613
12:53:41	52.85	52.90	52.85	+0.35	1	14611
12:53:40	52.85	52.90	52.90	+0.40	4	14610
12:52:56	52.85	52.90	52.90	+0.40	120	14606
12:52:43	52.85	52.90	52.90	+0.40	5	14486
12:52:40	52.85	52.90	52.85	+0.35	7	14481
12:51:46	52.85	52.90	52.90	+0.40	3	14474
12:51:46	52.85	52.90	52.85	+0.35	11	14471
12:51:38	52.85	52.90	52.85	+0.35	2	14460
12:51:35	52.85	52.90	52.90	+0.40	1	14458
12:50:49	52.85	52.90	52.90	+0.40	3	14457
12:50:03	52.85	52.90	52.90	+0.40	1	14454
12:49:53	52.85	52.90	52.90	+0.40	4	14453
12:49:51	52.85	52.90	52.85	+0.35	1	14449
12:49:37	52.85	52.90	52.85	+0.35	3	14448
12:49:27	52.85	52.90	52.85	+0.35	2	14445
12:49:03	52.85	52.90	52.85	+0.35	1	14443
12:49:00	52.85	52.90	52.85	+0.35	3	14442
12:48:56	52.85	52.90	52.90	+0.40	4	14439
12:48:39	52.85	52.90	52.90	+0.40	1	14435
12:48:10	52.85	52.90	52.85	+0.35	2	14434
12:48:00	52.85	52.95	52.95	+0.45	1	14432
12:47:59	52.85	52.90	52.95	+0.45	3	14431
12:47:59	52.85	52.90	52.90	+0.40	1	14428
12:47:54	52.85	52.90	52.90	+0.40	242	14427
12:47:41	52.85	52.90	52.85	+0.35	5	14185
12:47:02	52.85	52.90	52.90	+0.40	3	14180
12:46:06	52.85	52.90	52.90	+0.40	3	14177
12:46:05	52.85	52.90	52.90	+0.40	1	14174
12:45:58	52.85	52.90	52.85	+0.35	3	14173
12:45:46	52.85	52.90	52.85	+0.35	3	14170
12:45:44	52.85	52.90	52.85	+0.35	2	14167
12:45:28	52.85	52.90	52.85	+0.35	3	14165
12:45:18	52.85	52.90	52.85	+0.35	2	14162
12:45:07	52.85	52.90	52.90	+0.40	3	14160
12:45:06	52.85	52.90	52.85	+0.35	2	14157
12:44:46	52.85	52.90	52.85	+0.35	1	14155
12:44:19	52.85	52.90	52.85	+0.35	1	14154
12:44:10	52.85	52.90	52.90	+0.40	5	14153
12:43:14	52.85	52.90	52.90	+0.40	3	14148
12:43:10	52.85	52.90	52.90	+0.40	2	14145
12:43:02	52.85	52.90	52.85	+0.35	1	14143
12:42:53	52.85	52.90	52.85	+0.35	1	14142
12:42:45	52.85	52.90	52.90	+0.40	2	14141
12:42:43	52.85	52.90	52.90	+0.40	2	14139
12:42:41	52.85	52.90	52.90	+0.40	2	14137
12:42:39	52.85	52.90	52.90	+0.40	2	14135
12:42:34	52.85	52.90	52.85	+0.35	1	14133
12:42:29	52.85	52.90	52.85	+0.35	8	14132
12:42:23	52.85	52.90	52.85	+0.35	1	14124
12:42:22	52.85	52.90	52.85	+0.35	2	14123
12:42:18	52.85	52.90	52.85	+0.35	4	14121
12:42:17	52.85	52.90	52.85	+0.35	2	14117
12:42:17	52.85	52.90	52.85	+0.35	2	14115
12:42:16	52.85	52.90	52.90	+0.40	5	14113
12:42:04	52.85	52.90	52.85	+0.35	1	14108
12:42:02	52.85	52.90	52.85	+0.35	3	14107
12:41:44	52.85	52.90	52.85	+0.35	2	14104
12:41:40	52.85	52.90	52.85	+0.35	2	14102
12:41:25	52.85	52.90	52.85	+0.35	2	14100
12:41:19	52.85	52.90	52.90	+0.40	4	14098
12:41:04	52.85	52.90	52.85	+0.35	10	14094
12:40:56	52.85	52.90	52.85	+0.35	3	14084
12:40:53	52.85	52.90	52.85	+0.35	1	14081
12:40:52	52.85	52.90	52.85	+0.35	1	14080
12:40:43	52.85	52.90	52.85	+0.35	1	14079
12:40:33	52.85	52.90	52.85	+0.35	1	14078
12:40:28	52.85	52.90	52.85	+0.35	1	14077
12:40:23	52.85	52.90	52.85	+0.35	1	14076
12:40:23	52.85	52.90	52.85	+0.35	2	14075
12:40:22	52.85	52.90	52.90	+0.40	4	14073
12:40:04	52.85	52.90	52.85	+0.35	1	14069
12:39:52	52.85	52.90	52.85	+0.35	3	14068
12:39:34	52.85	52.90	52.85	+0.35	3	14065
12:39:27	52.85	52.90	52.90	+0.40	3	14062
12:39:24	52.85	52.90	52.85	+0.35	15	14059
12:39:06	52.85	52.90	52.85	+0.35	1	14044
12:39:02	52.85	52.90	52.85	+0.35	8	14043
12:39:00	52.85	52.90	52.90	+0.40	1	14035
12:38:33	52.85	52.90	52.85	+0.35	20	14034
12:38:29	52.85	52.90	52.90	+0.40	4	14014
12:38:26	52.85	52.90	52.85	+0.35	20	14010
12:38:23	52.85	52.90	52.85	+0.35	5	13990
12:37:33	52.85	52.90	52.90	+0.40	5	13985
12:37:08	52.85	52.90	52.85	+0.35	2	13980
12:36:45	52.85	52.90	52.90	+0.40	1	13978
12:36:35	52.85	52.90	52.90	+0.40	5	13977
12:36:31	52.85	52.90	52.90	+0.40	1	13972
12:36:01	52.85	52.90	52.85	+0.35	5	13971
12:35:38	52.85	52.90	52.90	+0.40	3	13966
12:35:31	52.85	52.90	52.90	+0.40	1	13963
12:34:42	52.85	52.90	52.90	+0.40	3	13962
12:34:40	52.85	52.90	52.90	+0.40	1	13959
12:34:35	52.85	52.90	52.90	+0.40	1	13958
12:34:07	52.85	52.90	52.90	+0.40	1	13957
12:34:06	52.85	52.90	52.90	+0.40	1	13956
12:33:43	52.85	52.90	52.90	+0.40	5	13955
12:33:10	52.85	52.90	52.90	+0.40	1	13950
12:32:46	52.85	52.90	52.90	+0.40	3	13949
12:32:45	52.85	52.90	52.90	+0.40	2	13946
12:32:33	52.90	52.95	52.90	+0.40	11	13944
12:32:33	52.90	52.95	52.90	+0.40	3	13933
12:32:18	52.90	52.95	52.90	+0.40	10	13930
12:31:58	52.90	52.95	52.90	+0.40	2	13920
12:31:51	52.90	52.95	52.90	+0.40	1	13918
12:31:50	52.90	52.95	52.95	+0.45	4	13917
12:31:44	52.90	52.95	52.90	+0.40	1	13913
12:31:39	52.90	52.95	52.90	+0.40	1	13912
12:31:31	52.90	52.95	52.90	+0.40	1	13911
12:31:26	52.90	52.95	52.90	+0.40	6	13910
12:31:19	52.90	52.95	52.90	+0.40	1	13904
12:30:52	52.85	52.90	52.90	+0.40	3	13903
12:30:26	52.85	52.95	52.95	+0.45	1	13900
12:30:04	52.85	52.95	52.95	+0.45	1	13899
12:30:01	52.85	52.95	52.95	+0.45	1	13898
12:30:00	52.85	52.90	52.90	+0.40	20	13897
12:29:55	52.85	52.90	52.90	+0.40	4	13877
12:29:49	52.90	52.95	52.90	+0.40	2	13873
12:29:40	52.85	52.90	52.90	+0.40	11	13871
12:29:36	52.85	52.90	52.85	+0.35	1	13860
12:28:58	52.85	52.90	52.90	+0.40	5	13859
12:28:57	52.90	52.95	52.90	+0.40	1	13854
12:28:45	52.85	52.90	52.90	+0.40	1	13853
12:28:43	52.85	52.90	52.90	+0.40	1	13852
12:28:39	52.85	52.90	52.85	+0.35	1	13851
12:28:02	52.85	52.90	52.95	+0.45	2	13850
12:28:02	52.85	52.90	52.90	+0.40	1	13848
12:27:04	52.85	52.90	52.95	+0.45	3	13847
12:27:04	52.85	52.90	52.90	+0.40	2	13844
12:26:24	52.85	52.90	52.90	+0.40	31	13842
12:26:07	52.85	52.90	52.90	+0.40	2	13811
12:25:51	52.85	52.90	52.85	+0.35	10	13809
12:25:18	52.90	52.95	52.90	+0.40	3	13799
12:25:17	52.85	52.90	52.90	+0.40	3	13796
12:24:44	52.85	52.90	52.90	+0.40	41	13793
12:24:39	52.85	52.90	52.90	+0.40	1	13752
12:23:53	52.85	52.90	52.90	+0.40	4	13751
12:23:53	52.90	52.95	52.90	+0.40	1	13747
12:23:45	52.90	52.95	52.90	+0.40	1	13746
12:23:42	52.90	52.95	52.90	+0.40	2	13745
12:23:33	52.90	52.95	52.90	+0.40	10	13743
12:23:31	52.90	52.95	52.90	+0.40	1	13733
12:23:27	52.90	52.95	52.90	+0.40	2	13732
12:23:03	52.90	52.95	52.90	+0.40	1	13730
12:23:01	52.90	52.95	52.90	+0.40	1	13729
12:22:39	52.85	52.95	52.85	+0.35	6	13728
12:22:37	52.85	52.90	52.90	+0.40	1	13722
12:22:19	52.85	52.95	52.95	+0.45	3	13721
12:21:50	52.90	52.95	52.90	+0.40	1	13718
12:21:42	52.90	52.95	52.95	+0.45	1	13717
12:21:29	52.85	52.90	52.90	+0.40	1	13716
12:21:28	52.85	52.90	52.90	+0.40	1	13715
12:21:28	52.85	52.90	52.90	+0.40	2	13714
12:21:28	52.90	52.95	52.90	+0.40	1	13712
12:21:23	52.90	52.95	52.95	+0.45	3	13711
12:21:13	52.90	52.95	52.90	+0.40	1	13708
12:21:00	52.90	52.95	52.95	+0.45	1	13707
12:20:31	52.90	52.95	52.90	+0.40	2	13706
12:20:28	52.90	52.95	52.95	+0.45	1	13704
12:20:25	52.90	52.95	52.95	+0.45	5	13703
12:20:23	52.90	52.95	52.95	+0.45	1	13698
12:20:21	52.85	52.90	52.90	+0.40	3	13697
12:20:12	52.85	52.90	52.90	+0.40	2	13694
12:20:04	52.85	52.90	52.90	+0.40	2	13692
12:19:59	52.85	52.95	52.85	+0.35	3	13690
12:19:54	52.85	52.90	52.90	+0.40	6	13687
12:19:52	52.85	52.90	52.85	+0.35	3	13681
12:19:47	52.85	52.90	52.90	+0.40	1	13678
12:19:29	52.85	52.90	52.90	+0.40	3	13677
12:19:20	52.90	52.95	52.90	+0.40	3	13674
12:19:10	52.85	52.90	52.90	+0.40	59	13671
12:19:06	52.85	52.90	52.85	+0.35	2	13612
12:19:01	52.85	52.90	52.90	+0.40	5	13610
12:18:54	52.85	52.90	52.85	+0.35	1	13605
12:18:32	52.85	52.90	52.90	+0.40	4	13604
12:18:12	52.85	52.90	52.90	+0.40	1	13600
12:17:35	52.85	52.90	52.90	+0.40	3	13599
12:16:38	52.85	52.90	52.90	+0.40	3	13596
12:16:28	52.85	52.90	52.85	+0.35	1	13593
12:15:48	52.85	52.90	52.90	+0.40	1	13592
12:15:41	52.85	52.95	52.95	+0.45	5	13591
12:15:21	52.90	52.95	52.90	+0.40	2	13586
12:15:05	52.85	52.90	52.90	+0.40	13	13584
12:14:45	52.85	52.90	52.90	+0.40	3	13571
12:14:38	52.85	52.90	52.85	+0.35	1	13568
12:13:51	52.85	52.90	52.90	+0.40	1	13567
12:13:46	52.85	52.90	52.90	+0.40	5	13566
12:13:25	52.85	52.90	52.90	+0.40	1	13561
12:13:14	52.90	52.95	52.90	+0.40	10	13560
12:12:57	52.90	52.95	52.90	+0.40	6	13550
12:12:50	52.90	52.95	52.95	+0.45	5	13544
12:12:39	52.85	52.90	52.90	+0.40	4	13539
12:12:18	52.90	52.95	52.90	+0.40	1	13535
12:12:00	52.85	52.90	52.90	+0.40	1	13534
12:11:53	52.85	52.90	52.90	+0.40	29	13533
12:11:52	52.85	52.90	52.90	+0.40	3	13504
12:11:44	52.85	52.90	52.85	+0.35	1	13501
12:11:27	52.85	52.90	52.85	+0.35	10	13500
12:11:11	52.85	52.90	52.90	+0.40	3	13490
12:10:56	52.85	52.90	52.90	+0.40	4	13487
12:10:42	52.90	52.95	52.90	+0.40	1	13483
12:10:38	52.90	52.95	52.90	+0.40	1	13482
12:10:35	52.90	52.95	52.90	+0.40	3	13481
12:10:32	52.90	52.95	52.90	+0.40	8	13478
12:10:28	52.90	52.95	52.90	+0.40	1	13470
12:10:28	52.90	52.95	52.95	+0.45	1	13469
12:09:59	52.90	52.95	52.95	+0.45	3	13468
12:09:49	52.90	52.95	52.90	+0.40	2	13465
12:09:15	52.90	52.95	52.90	+0.40	2	13463
12:09:02	52.90	52.95	52.95	+0.45	5	13461
12:08:44	52.90	52.95	52.90	+0.40	1	13456
12:08:44	52.90	52.95	52.90	+0.40	4	13455
12:08:28	52.90	52.95	52.90	+0.40	1	13451
12:08:08	52.90	52.95	52.90	+0.40	1	13450
12:08:05	52.90	52.95	52.95	+0.45	3	13449
12:08:00	52.90	52.95	52.95	+0.45	1	13446
12:07:09	52.90	52.95	52.95	+0.45	5	13445
12:07:02	52.90	52.95	52.90	+0.40	1	13440
12:06:56	52.85	52.90	52.90	+0.40	8	13439
12:06:56	52.90	52.95	52.90	+0.40	1	13431
12:06:55	52.85	52.90	52.90	+0.40	1	13430
12:06:55	52.90	52.95	52.90	+0.40	8	13429
12:06:51	52.90	52.95	52.90	+0.40	2	13421
12:06:35	52.90	52.95	52.90	+0.40	2	13419
12:06:25	52.85	52.90	52.90	+0.40	1	13417
12:06:12	52.85	52.95	52.95	+0.45	1	13416
12:06:10	52.85	52.95	52.95	+0.45	3	13415
12:06:10	52.85	52.90	52.90	+0.40	10	13412
12:05:27	52.85	52.90	52.90	+0.40	3	13402
12:05:14	52.85	52.95	52.95	+0.45	4	13399
12:05:08	52.85	52.95	52.95	+0.45	1	13395
12:05:05	52.85	52.90	52.90	+0.40	1	13394
12:05:04	52.85	52.90	52.90	+0.40	5	13393
12:05:04	52.90	52.95	52.90	+0.40	5	13388
12:04:47	52.90	52.95	52.90	+0.40	1	13383
12:04:43	52.90	52.95	52.90	+0.40	1	13382
12:04:31	52.90	52.95	52.90	+0.40	9	13381
12:04:31	52.90	52.95	52.95	+0.45	1	13372
12:04:17	52.90	52.95	52.95	+0.45	5	13371
12:04:11	52.90	52.95	52.90	+0.40	1	13366
12:04:09	52.90	52.95	52.90	+0.40	10	13365
12:03:30	52.90	52.95	52.90	+0.40	8	13355
12:03:26	52.90	52.95	52.90	+0.40	2	13347
12:03:26	52.90	52.95	52.90	+0.40	20	13345
12:03:21	52.90	52.95	52.90	+0.40	1	13325
12:03:19	52.90	52.95	52.95	+0.45	3	13324
12:03:13	52.90	52.95	52.90	+0.40	1	13321
12:03:00	52.90	52.95	52.95	+0.45	1	13320
12:02:55	52.90	52.95	52.90	+0.40	1	13319
12:02:44	52.90	52.95	52.95	+0.45	1	13318
12:02:40	52.90	52.95	52.95	+0.45	5	13317
12:02:37	52.90	52.95	52.90	+0.40	1	13312
12:02:26	52.90	52.95	52.90	+0.40	1	13311
12:02:23	52.90	52.95	52.95	+0.45	4	13310
12:02:11	52.90	52.95	52.90	+0.40	1	13306
12:01:59	52.90	52.95	52.90	+0.40	2	13305
12:01:36	52.90	52.95	52.90	+0.40	1	13303
12:01:35	52.90	52.95	52.95	+0.45	1	13302
12:01:27	52.90	52.95	52.95	+0.45	5	13301
12:01:23	52.90	52.95	52.95	+0.45	1	13296
12:00:52	52.90	52.95	52.95	+0.45	1	13295
12:00:29	52.90	52.95	52.95	+0.45	4	13294
11:59:57	52.90	52.95	52.90	+0.40	20	13290
11:59:44	52.90	52.95	52.90	+0.40	1	13270
11:59:36	52.90	52.95	52.95	+0.45	1	13269
11:59:32	52.90	52.95	52.95	+0.45	4	13268
11:59:20	52.90	52.95	52.90	+0.40	1	13264
11:59:20	52.90	52.95	52.90	+0.40	1	13263
11:59:19	52.90	52.95	52.95	+0.45	1	13262
11:59:05	52.90	52.95	52.90	+0.40	2	13261
11:59:03	52.90	52.95	52.90	+0.40	8	13259
11:58:49	52.90	52.95	52.90	+0.40	10	13251
11:58:41	52.90	52.95	52.90	+0.40	1	13241
11:58:35	52.90	52.95	52.95	+0.45	5	13240
11:58:10	52.90	52.95	52.90	+0.40	2	13235
11:57:54	52.90	52.95	52.90	+0.40	1	13233
11:57:50	52.90	52.95	52.95	+0.45	2	13232
11:57:38	52.90	52.95	52.95	+0.45	4	13230
11:57:30	52.90	52.95	52.90	+0.40	1	13226
11:57:20	52.90	52.95	52.90	+0.40	1	13225
11:57:05	52.90	52.95	52.90	+0.40	6	13224
11:56:51	52.90	52.95	52.95	+0.45	1	13218
11:56:40	52.90	52.95	52.95	+0.45	4	13217
11:55:44	52.90	52.95	52.95	+0.45	3	13213
11:55:26	52.90	52.95	52.90	+0.40	2	13210
11:55:18	52.90	52.95	52.90	+0.40	2	13208
11:55:08	52.90	52.95	52.90	+0.40	2	13206
11:55:02	52.90	52.95	52.90	+0.40	2	13204
11:54:51	52.90	52.95	52.90	+0.40	1	13202
11:54:46	52.90	52.95	52.95	+0.45	4	13201
11:54:44	52.90	52.95	52.90	+0.40	1	13197
11:54:36	52.85	52.90	52.90	+0.40	15	13196
11:54:01	52.85	52.90	52.90	+0.40	1	13181
11:53:58	52.85	52.90	52.85	+0.35	1	13180
11:53:51	52.85	52.90	52.85	+0.35	5	13179
11:53:51	52.85	52.90	52.90	+0.40	5	13174
11:53:18	52.85	52.90	52.85	+0.35	1	13169
11:53:12	52.85	52.90	52.85	+0.35	1	13168
11:52:53	52.85	52.90	52.90	+0.40	3	13167
11:52:03	52.85	52.90	52.90	+0.40	1	13164
11:51:56	52.85	52.95	52.95	+0.45	3	13163
11:51:52	52.85	52.90	52.90	+0.40	1	13160
11:51:46	52.85	52.90	52.90	+0.40	1	13159
11:51:25	52.85	52.90	52.90	+0.40	1	13158
11:51:22	52.85	52.95	52.95	+0.45	10	13157
11:51:16	52.90	52.95	52.90	+0.40	9	13147
11:50:59	52.90	52.95	52.95	+0.45	5	13138
11:50:34	52.90	52.95	52.90	+0.40	1	13133
11:50:02	52.85	52.95	52.95	+0.45	3	13132
11:49:54	52.85	52.90	52.90	+0.40	5	13129
11:49:30	52.85	52.90	52.90	+0.40	2	13124
11:49:20	52.85	52.90	52.90	+0.40	3	13122
11:49:18	52.85	52.90	52.85	+0.35	2	13119
11:49:05	52.85	52.95	52.95	+0.45	4	13117
11:49:01	52.90	52.95	52.90	+0.40	1	13113
11:48:42	52.85	52.90	52.90	+0.40	20	13112
11:48:34	52.85	52.90	52.90	+0.40	1	13092
11:48:13	52.85	52.90	52.85	+0.35	3	13091
11:48:07	52.85	52.90	52.90	+0.40	4	13088
11:47:52	52.85	52.90	52.85	+0.35	1	13084
11:47:48	52.85	52.90	52.85	+0.35	1	13083
11:47:19	52.85	52.90	52.85	+0.35	8	13082
11:47:12	52.85	52.90	52.90	+0.40	3	13074
11:46:58	52.85	52.90	52.85	+0.35	1	13071
11:46:45	52.85	52.90	52.85	+0.35	1	13070
11:46:39	52.85	52.90	52.90	+0.40	1	13069
11:46:26	52.85	52.90	52.85	+0.35	5	13068
11:46:15	52.85	52.90	52.90	+0.40	4	13063
11:45:18	52.85	52.90	52.95	+0.45	2	13059
11:45:18	52.85	52.90	52.90	+0.40	2	13057
11:45:00	52.85	52.90	52.90	+0.40	8	13055
11:45:00	52.85	52.90	52.90	+0.40	1	13047
11:44:56	52.85	52.90	52.85	+0.35	8	13046
11:44:20	52.85	52.95	52.95	+0.45	4	13038
11:43:23	52.85	52.95	52.95	+0.45	4	13034
11:42:25	52.85	52.95	52.95	+0.45	5	13030
11:42:14	52.85	52.95	52.95	+0.45	1	13025
11:41:30	52.85	52.90	52.95	+0.45	3	13024
11:41:30	52.85	52.90	52.90	+0.40	1	13021
11:40:32	52.85	52.95	52.95	+0.45	5	13020
11:40:16	52.85	52.90	52.90	+0.40	1	13015
11:40:10	52.85	52.95	52.85	+0.35	10	13014
11:39:45	52.85	52.95	52.85	+0.35	1	13004
11:39:36	52.85	52.90	52.95	+0.45	3	13003
11:39:36	52.85	52.90	52.90	+0.40	2	13000
11:39:23	52.85	52.95	52.85	+0.35	2	12998
11:39:07	52.85	52.90	52.90	+0.40	10	12996
11:38:52	52.85	52.90	52.85	+0.35	5	12986
11:38:44	52.85	52.90	52.85	+0.35	2	12981
11:38:38	52.85	52.90	52.90	+0.40	5	12979
11:38:30	52.85	52.90	52.90	+0.40	1	12974
11:38:24	52.90	52.95	52.90	+0.40	1	12973
11:37:55	52.90	52.95	52.90	+0.40	1	12972
11:37:40	52.90	52.95	52.95	+0.45	3	12971
11:37:32	52.90	52.95	52.90	+0.40	2	12968
11:37:32	52.90	52.95	52.90	+0.40	21	12966
11:36:44	52.90	52.95	52.95	+0.45	4	12945
11:36:15	52.90	52.95	52.90	+0.40	7	12941
11:36:00	52.90	52.95	52.95	+0.45	1	12934
11:35:57	52.90	52.95	52.90	+0.40	2	12933
11:35:53	52.90	52.95	52.90	+0.40	20	12931
11:35:47	52.90	52.95	52.95	+0.45	4	12911
11:35:06	52.90	52.95	52.90	+0.40	1	12907
11:34:55	52.90	52.95	52.90	+0.40	4	12906
11:34:50	52.90	52.95	52.95	+0.45	4	12902
11:34:38	52.90	52.95	52.90	+0.40	1	12898
11:33:53	52.90	53.00	53.00	+0.50	3	12897
11:32:56	52.90	52.95	53.00	+0.50	4	12894
11:32:56	52.90	52.95	52.95	+0.45	1	12890
11:31:59	52.90	53.00	53.00	+0.50	1	12889
11:31:58	52.90	52.95	53.00	+0.50	1	12888
11:31:58	52.90	52.95	52.95	+0.45	2	12887
11:31:58	52.90	52.95	52.90	+0.40	4	12885
11:31:55	52.90	52.95	52.90	+0.40	1	12881
11:31:51	52.90	52.95	52.90	+0.40	1	12880
11:31:42	52.90	52.95	52.90	+0.40	8	12879
11:31:33	52.90	52.95	52.90	+0.40	2	12871
11:31:01	52.90	53.00	53.00	+0.50	4	12869
11:30:46	52.90	52.95	52.95	+0.45	9	12865
11:30:06	52.90	52.95	52.95	+0.45	3	12856
11:30:01	52.90	52.95	52.95	+0.45	1	12853
11:29:37	52.95	53.00	52.95	+0.45	5	12852
11:29:08	52.95	53.00	53.00	+0.50	4	12847
11:29:08	52.95	53.00	52.95	+0.45	1	12843
11:28:55	52.95	53.00	52.95	+0.45	2	12842
11:28:50	52.95	53.00	52.95	+0.45	1	12840
11:28:49	52.95	53.00	52.95	+0.45	1	12839
11:28:49	52.95	53.00	52.95	+0.45	2	12838
11:28:46	52.95	53.00	52.95	+0.45	1	12836
11:28:24	52.95	53.00	52.95	+0.45	8	12835
11:28:19	52.95	53.00	52.95	+0.45	1	12827
11:28:03	52.95	53.00	52.95	+0.45	2	12826
11:27:51	52.95	53.00	52.95	+0.45	4	12824
11:27:34	52.95	53.00	52.95	+0.45	2	12820
11:27:26	52.95	53.00	52.95	+0.45	3	12818
11:27:24	52.95	53.00	52.95	+0.45	2	12815
11:27:14	52.95	53.00	52.95	+0.45	1	12813
11:27:09	52.95	53.00	52.95	+0.45	3	12812
11:27:01	52.95	53.00	52.95	+0.45	2	12809
11:27:00	52.95	53.00	53.00	+0.50	1	12807
11:26:52	52.95	53.00	52.95	+0.45	1	12806
11:26:44	52.95	53.00	52.95	+0.45	1	12805
11:26:24	52.95	53.00	52.95	+0.45	3	12804
11:26:04	52.95	53.00	52.95	+0.45	3	12801
11:25:59	52.95	53.00	52.95	+0.45	6	12798
11:25:35	52.95	53.00	52.95	+0.45	4	12792
11:25:35	52.95	53.00	53.00	+0.50	2	12788
11:25:21	52.95	53.00	52.95	+0.45	1	12786
11:25:20	52.95	53.00	52.95	+0.45	1	12785
11:25:00	52.95	53.00	52.95	+0.45	1	12784
11:24:25	52.95	53.00	52.95	+0.45	3	12783
11:24:22	52.95	53.00	52.95	+0.45	6	12780
11:24:07	52.95	53.00	52.95	+0.45	6	12774
11:23:42	52.95	53.00	53.00	+0.50	1	12768
11:23:26	52.95	53.00	53.00	+0.50	3	12767
11:22:54	52.95	53.00	52.95	+0.45	1	12764
11:22:30	52.95	53.00	52.95	+0.45	5	12763
11:22:29	52.95	53.00	53.00	+0.50	3	12758
11:22:11	52.95	53.00	52.95	+0.45	2	12755
11:21:42	52.95	53.00	53.00	+0.50	1	12753
11:21:34	52.95	53.00	53.00	+0.50	1	12752
11:21:29	52.95	53.00	52.95	+0.45	5	12751
11:21:26	52.95	53.00	53.00	+0.50	6	12746
11:20:58	52.95	53.00	52.95	+0.45	1	12740
11:20:57	52.95	53.00	52.95	+0.45	3	12739
11:19:59	52.95	53.00	53.00	+0.50	1	12736
11:18:47	52.95	53.00	53.00	+0.50	1	12735
11:18:12	52.95	53.00	53.00	+0.50	4	12734
11:18:00	52.95	53.00	53.00	+0.50	1	12730
11:17:18	52.95	53.00	53.00	+0.50	6	12729
11:16:02	52.95	53.00	53.00	+0.50	4	12723
11:15:19	52.95	53.00	53.00	+0.50	1	12719
11:15:08	52.95	53.00	53.00	+0.50	1	12718
11:14:59	52.95	53.00	53.00	+0.50	1	12717
11:14:30	52.95	53.00	53.00	+0.50	1	12716
11:14:26	52.95	53.00	52.95	+0.45	5	12715
11:13:57	52.95	53.00	52.95	+0.45	6	12710
11:13:53	52.95	53.00	53.00	+0.50	1	12704
11:13:42	52.95	53.00	52.95	+0.45	6	12703
11:13:41	52.95	53.00	52.95	+0.45	1	12697
11:13:38	52.95	53.00	52.95	+0.45	1	12696
11:13:12	52.95	53.00	52.95	+0.45	1	12695
11:12:59	52.95	53.00	52.95	+0.45	1	12694
11:12:49	52.95	53.00	52.95	+0.45	2	12693
11:12:07	52.95	53.00	52.95	+0.45	1	12691
11:12:01	52.95	53.00	52.95	+0.45	5	12690
11:11:49	52.95	53.00	52.95	+0.45	25	12685
11:11:49	52.95	53.00	53.00	+0.50	2	12660
11:11:31	52.95	53.00	52.95	+0.45	4	12658
11:11:10	52.95	53.00	52.95	+0.45	1	12654
11:10:34	52.95	53.00	52.95	+0.45	1	12653
11:10:32	52.95	53.00	52.95	+0.45	30	12652
11:10:07	52.95	53.00	52.95	+0.45	1	12622
11:09:00	52.95	53.00	53.00	+0.50	1	12621
11:08:29	52.95	53.00	53.00	+0.50	2	12620
11:08:13	52.95	53.00	53.00	+0.50	45	12618
11:07:38	52.95	53.00	52.95	+0.45	1	12573
11:07:33	52.95	53.00	52.95	+0.45	1	12572
11:07:08	52.95	53.00	52.95	+0.45	1	12571
11:06:53	52.95	53.00	52.95	+0.45	1	12570
11:06:42	52.95	53.00	52.95	+0.45	1	12569
11:06:22	52.95	53.00	52.95	+0.45	1	12568
11:06:13	52.95	53.00	53.00	+0.50	2	12567
11:06:12	52.95	53.00	53.00	+0.50	1	12565
11:05:38	53.00	53.05	53.00	+0.50	123	12564
11:05:31	52.95	53.00	53.00	+0.50	1	12441
11:05:31	52.95	53.00	52.95	+0.45	1	12440
11:05:29	52.95	53.00	53.00	+0.50	36	12439
11:05:22	52.95	53.00	53.00	+0.50	3	12403
11:05:20	52.95	53.00	53.00	+0.50	245	12400
11:05:20	52.95	53.00	53.00	+0.50	245	12155
11:05:19	52.95	53.00	53.00	+0.50	488	11910
11:05:13	52.95	53.00	52.95	+0.45	1	11422
11:05:01	52.95	53.00	52.95	+0.45	1	11421
11:05:00	52.95	53.00	53.00	+0.50	1	11420
11:04:59	52.95	53.00	53.00	+0.50	1	11419
11:04:48	52.95	53.00	52.95	+0.45	1	11418
11:04:11	52.95	53.00	53.00	+0.50	245	11417
11:04:11	52.95	53.00	53.00	+0.50	245	11172
11:04:11	52.95	53.00	53.00	+0.50	200	10927
11:04:03	52.95	53.00	52.95	+0.45	2	10727
11:03:58	52.95	53.00	52.95	+0.45	2	10725
11:03:32	52.95	53.00	52.95	+0.45	3	10723
11:03:24	52.95	53.00	52.95	+0.45	1	10720
11:03:18	52.95	53.00	52.95	+0.45	1	10719
11:02:53	52.95	53.00	52.95	+0.45	1	10718
11:02:43	52.95	53.00	52.95	+0.45	5	10717
11:02:35	52.95	53.00	52.95	+0.45	4	10712
11:02:23	52.95	53.00	52.95	+0.45	2	10708
11:02:21	52.95	53.00	52.95	+0.45	3	10706
11:01:57	52.95	53.00	52.95	+0.45	5	10703
11:01:10	52.95	53.00	53.00	+0.50	6	10698
11:00:46	52.95	53.00	52.95	+0.45	30	10692
11:00:41	52.95	53.00	53.00	+0.50	1	10662
11:00:37	52.95	53.00	52.95	+0.45	10	10661
11:00:35	52.95	53.00	53.00	+0.50	1	10651
11:00:28	52.95	53.00	53.00	+0.50	1	10650
11:00:28	52.95	53.00	53.00	+0.50	5	10649
11:00:22	52.95	53.00	53.00	+0.50	1	10644
11:00:16	52.95	53.00	53.00	+0.50	1	10643
11:00:13	52.95	53.00	52.95	+0.45	2	10642
11:00:10	52.95	53.00	52.95	+0.45	1	10640
11:00:10	52.95	53.00	53.00	+0.50	1	10639
11:00:07	52.95	53.00	52.95	+0.45	14	10638
11:00:03	52.95	53.00	53.00	+0.50	1	10624
11:00:00	52.95	53.00	53.00	+0.50	1	10623
10:59:56	52.95	53.00	53.00	+0.50	1	10622
10:59:54	52.95	53.00	52.95	+0.45	1	10621
10:59:49	52.95	53.00	53.00	+0.50	1	10620
10:59:46	52.95	53.00	52.95	+0.45	1	10619
10:59:42	52.95	53.00	53.00	+0.50	1	10618
10:59:38	52.95	53.00	52.95	+0.45	2	10617
10:59:37	52.95	53.00	52.95	+0.45	1	10615
10:59:29	52.95	53.00	52.95	+0.45	4	10614
10:59:22	52.95	53.00	52.95	+0.45	2	10610
10:59:20	52.95	53.00	52.95	+0.45	1	10608
10:59:13	52.95	53.00	52.95	+0.45	1	10607
10:59:04	52.95	53.00	52.95	+0.45	4	10606
10:59:02	52.95	53.00	52.95	+0.45	1	10602
10:58:55	52.95	53.00	52.95	+0.45	1	10601
10:58:51	52.95	53.00	52.95	+0.45	2	10600
10:58:44	52.95	53.00	53.00	+0.50	1	10598
10:57:55	52.95	53.00	53.00	+0.50	1	10597
10:57:37	52.95	53.00	53.00	+0.50	1	10596
10:57:32	52.95	53.00	52.95	+0.45	6	10595
10:57:21	52.95	53.00	52.95	+0.45	1	10589
10:57:15	52.95	53.00	52.95	+0.45	10	10588
10:57:08	52.95	53.00	52.95	+0.45	1	10578
10:57:08	52.95	53.00	52.95	+0.45	2	10577
10:57:03	52.95	53.00	52.95	+0.45	5	10575
10:56:48	52.95	53.00	52.95	+0.45	1	10570
10:56:40	52.95	53.00	52.95	+0.45	1	10569
10:56:39	52.95	53.00	52.95	+0.45	1	10568
10:56:38	52.95	53.00	52.95	+0.45	13	10567
10:56:27	52.95	53.00	52.95	+0.45	2	10554
10:56:20	52.95	53.00	52.95	+0.45	1	10552
10:56:16	52.95	53.00	52.95	+0.45	2	10551
10:56:14	52.95	53.00	52.95	+0.45	1	10549
10:56:12	52.95	53.00	52.95	+0.45	2	10548
10:56:06	52.95	53.00	52.95	+0.45	12	10546
10:55:57	52.95	53.00	52.95	+0.45	3	10534
10:55:56	52.95	53.00	52.95	+0.45	1	10531
10:55:56	52.95	53.00	52.95	+0.45	2	10530
10:55:55	52.95	53.00	52.95	+0.45	5	10528
10:55:46	52.95	53.00	52.95	+0.45	3	10523
10:55:43	52.95	53.00	52.95	+0.45	1	10520
10:55:29	52.95	53.00	52.95	+0.45	9	10519
10:55:22	52.95	53.00	52.95	+0.45	10	10510
10:55:20	52.95	53.00	52.95	+0.45	9	10500
10:55:15	52.95	53.00	52.95	+0.45	1	10491
10:55:08	52.95	53.00	52.95	+0.45	3	10490
10:55:01	52.95	53.00	52.95	+0.45	1	10487
10:55:01	52.95	53.00	53.00	+0.50	1	10486
10:54:54	52.95	53.00	52.95	+0.45	3	10485
10:54:43	52.95	53.00	52.95	+0.45	33	10482
10:54:25	52.95	53.00	52.95	+0.45	2	10449
10:54:10	52.95	53.00	52.95	+0.45	73	10447
10:54:02	52.95	53.00	52.95	+0.45	3	10374
10:53:54	52.95	53.00	52.95	+0.45	14	10371
10:53:35	52.95	53.00	52.95	+0.45	4	10357
10:53:23	52.95	53.00	52.95	+0.45	2	10353
10:53:17	52.95	53.00	52.95	+0.45	1	10351
10:53:16	52.95	53.00	52.95	+0.45	12	10350
10:52:52	52.95	53.00	52.95	+0.45	5	10338
10:52:33	52.95	53.00	52.95	+0.45	1	10333
10:52:27	52.95	53.00	53.00	+0.50	1	10332
10:52:14	52.95	53.00	52.95	+0.45	3	10331
10:52:07	52.95	53.00	52.95	+0.45	3	10328
10:51:55	52.95	53.00	52.95	+0.45	1	10325
10:51:40	52.95	53.00	52.95	+0.45	5	10324
10:51:37	52.95	53.00	52.95	+0.45	3	10319
10:51:22	52.95	53.00	52.95	+0.45	4	10316
10:51:00	52.95	53.00	52.95	+0.45	1	10312
10:51:00	52.95	53.00	53.00	+0.50	1	10311
10:51:00	52.95	53.00	52.95	+0.45	5	10310
10:50:28	52.95	53.00	52.95	+0.45	1	10305
10:50:19	52.95	53.00	52.95	+0.45	1	10304
10:50:08	52.95	53.00	52.95	+0.45	1	10303
10:49:59	52.95	53.00	52.95	+0.45	1	10302
10:49:38	52.95	53.00	53.00	+0.50	1	10301
10:49:36	52.95	53.00	52.95	+0.45	1	10300
10:49:18	52.95	53.00	53.00	+0.50	2	10299
10:48:36	52.95	53.00	53.00	+0.50	1	10297
10:48:22	52.95	53.00	53.00	+0.50	300	10296
10:48:09	52.95	53.00	52.95	+0.45	2	9996
10:47:51	52.95	53.00	52.95	+0.45	5	9994
10:47:39	52.95	53.00	52.95	+0.45	13	9989
10:47:38	52.95	53.00	53.00	+0.50	1	9976
10:47:31	52.95	53.00	52.95	+0.45	1	9975
10:47:25	52.95	53.00	52.95	+0.45	1	9974
10:47:24	52.95	53.00	52.95	+0.45	1	9973
10:47:21	52.95	53.00	52.95	+0.45	1	9972
10:46:55	52.95	53.00	52.95	+0.45	15	9971
10:46:51	52.95	53.00	52.95	+0.45	1	9956
10:46:50	52.95	53.00	52.95	+0.45	1	9955
10:46:33	52.95	53.00	52.95	+0.45	1	9954
10:46:29	52.95	53.00	52.95	+0.45	3	9953
10:46:28	52.95	53.00	52.95	+0.45	1	9950
10:46:21	52.95	53.00	52.95	+0.45	1	9949
10:45:59	52.95	53.00	52.95	+0.45	1	9948
10:45:54	52.95	53.00	52.95	+0.45	1	9947
10:45:53	52.95	53.00	52.95	+0.45	15	9946
10:45:51	52.95	53.00	52.95	+0.45	1	9931
10:45:44	52.95	53.00	52.95	+0.45	4	9930
10:45:35	52.95	53.00	52.95	+0.45	1	9926
10:45:31	52.95	53.00	52.95	+0.45	4	9925
10:45:26	52.95	53.00	52.95	+0.45	3	9921
10:45:02	52.95	53.00	52.95	+0.45	4	9918
10:45:01	52.95	53.00	52.95	+0.45	10	9914
10:45:00	52.95	53.00	52.95	+0.45	1	9904
10:44:48	52.95	53.00	52.95	+0.45	1	9903
10:44:47	52.95	53.00	53.00	+0.50	2	9902
10:44:43	52.95	53.00	52.95	+0.45	2	9900
10:44:41	52.95	53.00	52.95	+0.45	6	9898
10:44:32	52.95	53.00	53.00	+0.50	2	9892
10:44:20	52.95	53.00	52.95	+0.45	20	9890
10:44:13	52.95	53.00	52.95	+0.45	22	9870
10:43:48	52.95	53.00	52.95	+0.45	4	9848
10:42:47	52.95	53.00	53.00	+0.50	1	9844
10:42:41	52.95	53.00	52.95	+0.45	1	9843
10:42:31	52.95	53.00	53.00	+0.50	9	9842
10:42:00	52.95	53.00	53.00	+0.50	1	9833
10:41:57	52.95	53.00	52.95	+0.45	3	9832
10:41:21	52.95	53.00	53.00	+0.50	1	9829
10:41:21	52.95	53.00	52.95	+0.45	1	9828
10:41:16	52.95	53.00	52.95	+0.45	1	9827
10:41:15	52.95	53.00	52.95	+0.45	20	9826
10:41:11	52.95	53.00	53.00	+0.50	10	9806
10:41:11	52.95	53.00	52.95	+0.45	1	9796
10:41:06	52.95	53.00	52.95	+0.45	2	9795
10:40:54	52.95	53.00	52.95	+0.45	1	9793
10:40:16	52.95	53.00	52.95	+0.45	2	9792
10:40:14	52.95	53.00	52.95	+0.45	5	9790
10:39:51	52.95	53.00	52.95	+0.45	1	9785
10:39:48	52.90	52.95	52.95	+0.45	17	9784
10:39:35	52.90	52.95	52.90	+0.40	14	9767
10:39:34	52.90	52.95	52.95	+0.45	15	9753
10:39:29	52.90	52.95	52.95	+0.45	1	9738
10:39:15	52.90	52.95	52.90	+0.40	5	9737
10:38:45	52.90	52.95	52.90	+0.40	4	9732
10:38:22	52.90	52.95	52.90	+0.40	1	9728
10:38:08	52.90	52.95	52.90	+0.40	10	9727
10:38:01	52.90	52.95	52.90	+0.40	2	9717
10:38:00	52.90	52.95	52.95	+0.45	10	9715
10:37:32	52.90	52.95	52.95	+0.45	1	9705
10:36:16	52.90	52.95	52.95	+0.45	28	9704
10:36:16	52.90	52.95	52.95	+0.45	259	9676
10:35:51	52.90	52.95	52.95	+0.45	2	9417
10:34:36	52.90	52.95	52.95	+0.45	2	9415
10:34:36	52.90	52.95	52.95	+0.45	2	9413
10:34:35	52.90	52.95	52.95	+0.45	2	9411
10:34:34	52.90	52.95	52.95	+0.45	2	9409
10:34:33	52.90	52.95	52.95	+0.45	2	9407
10:33:04	52.90	52.95	52.95	+0.45	1	9405
10:33:00	52.90	52.95	52.95	+0.45	1	9404
10:32:51	52.90	52.95	52.90	+0.40	2	9403
10:32:30	52.90	52.95	52.90	+0.40	10	9401
10:32:03	52.90	52.95	52.90	+0.40	2	9391
10:31:58	52.90	52.95	52.90	+0.40	1	9389
10:31:32	52.90	52.95	52.90	+0.40	1	9388
10:31:00	52.90	52.95	52.90	+0.40	4	9387
10:30:51	52.90	52.95	52.90	+0.40	20	9383
10:30:38	52.90	52.95	52.90	+0.40	1	9363
10:30:35	52.90	52.95	52.90	+0.40	7	9362
10:30:35	52.90	52.95	52.90	+0.40	1	9355
10:30:25	52.90	52.95	52.90	+0.40	11	9354
10:30:09	52.90	52.95	52.90	+0.40	1	9343
10:30:09	52.90	52.95	52.90	+0.40	4	9342
10:30:06	52.90	52.95	52.90	+0.40	1	9338
10:30:01	52.90	52.95	52.90	+0.40	1	9337
10:29:46	52.90	52.95	52.90	+0.40	1	9336
10:29:35	52.90	52.95	52.90	+0.40	1	9335
10:29:34	52.90	52.95	52.90	+0.40	4	9334
10:29:30	52.90	52.95	52.90	+0.40	40	9330
10:29:11	52.90	52.95	52.90	+0.40	1	9290
10:29:11	52.90	52.95	52.90	+0.40	4	9289
10:27:33	52.90	52.95	52.90	+0.40	1	9285
10:27:19	52.90	52.95	52.90	+0.40	10	9284
10:27:00	52.90	52.95	52.95	+0.45	1	9274
10:26:55	52.90	52.95	52.95	+0.45	17	9273
10:26:12	52.90	52.95	52.95	+0.45	10	9256
10:25:10	52.90	52.95	52.90	+0.40	1	9246
10:24:47	52.90	52.95	52.95	+0.45	1	9245
10:24:00	52.90	52.95	52.95	+0.45	1	9244
10:22:54	52.90	52.95	52.90	+0.40	1	9243
10:22:48	52.90	52.95	52.90	+0.40	1	9242
10:22:20	52.90	52.95	52.90	+0.40	1	9241
10:22:19	52.90	52.95	52.90	+0.40	5	9240
10:21:46	52.90	52.95	52.90	+0.40	1	9235
10:21:26	52.90	52.95	52.90	+0.40	5	9234
10:21:13	52.90	52.95	52.95	+0.45	14	9229
10:20:54	52.95	53.00	52.95	+0.45	7	9215
10:20:51	52.95	53.00	52.95	+0.45	2	9208
10:20:47	52.95	53.00	52.95	+0.45	1	9206
10:20:46	52.95	53.00	52.95	+0.45	1	9205
10:20:42	52.95	53.00	52.95	+0.45	5	9204
10:20:41	52.95	53.00	52.95	+0.45	1	9199
10:20:32	52.95	53.00	52.95	+0.45	32	9198
10:20:20	52.95	53.00	52.95	+0.45	3	9166
10:20:14	52.95	53.00	52.95	+0.45	1	9163
10:20:09	52.95	53.00	52.95	+0.45	2	9162
10:19:44	52.95	53.00	52.95	+0.45	1	9160
10:19:41	52.95	53.00	53.00	+0.50	1	9159
10:19:38	52.95	53.00	52.95	+0.45	1	9158
10:19:23	52.95	53.00	52.95	+0.45	1	9157
10:19:16	52.95	53.00	52.95	+0.45	1	9156
10:18:43	52.95	53.00	52.95	+0.45	6	9155
10:18:17	52.95	53.00	52.95	+0.45	9	9149
10:17:56	52.95	53.00	52.95	+0.45	1	9140
10:17:35	52.95	53.00	53.00	+0.50	2	9139
10:17:21	52.95	53.00	53.00	+0.50	2	9137
10:17:20	52.95	53.00	53.00	+0.50	2	9135
10:17:16	52.95	53.00	53.00	+0.50	50	9133
10:17:16	52.95	53.00	53.00	+0.50	50	9083
10:17:16	52.95	53.00	53.00	+0.50	50	9033
10:17:16	52.95	53.00	53.00	+0.50	50	8983
10:17:04	52.95	53.00	53.00	+0.50	50	8933
10:17:04	52.95	53.00	53.00	+0.50	50	8883
10:17:04	52.95	53.00	53.00	+0.50	50	8833
10:17:04	52.95	53.00	53.00	+0.50	50	8783
10:17:04	52.95	53.00	53.00	+0.50	50	8733
10:17:04	52.95	53.00	53.00	+0.50	50	8683
10:17:03	52.95	53.00	53.00	+0.50	50	8633
10:17:03	52.95	53.00	53.00	+0.50	50	8583
10:17:02	52.95	53.00	53.00	+0.50	50	8533
10:17:02	52.95	53.00	53.00	+0.50	50	8483
10:17:02	52.95	53.00	53.00	+0.50	50	8433
10:16:50	52.95	53.00	52.95	+0.45	10	8383
10:16:44	52.95	53.00	53.00	+0.50	1	8373
10:16:41	52.95	53.00	52.95	+0.45	1	8372
10:16:35	52.95	53.00	52.95	+0.45	1	8371
10:16:32	52.95	53.00	52.95	+0.45	7	8370
10:16:29	52.95	53.00	53.00	+0.50	1	8363
10:16:27	52.95	53.00	52.95	+0.45	1	8362
10:16:24	52.95	53.00	52.95	+0.45	1	8361
10:16:20	52.95	53.00	52.95	+0.45	2	8360
10:16:16	52.95	53.00	52.95	+0.45	1	8358
10:16:13	52.95	53.00	52.95	+0.45	2	8357
10:16:08	52.95	53.00	52.95	+0.45	3	8355
10:16:06	52.95	53.00	52.95	+0.45	3	8352
10:15:56	52.90	52.95	52.95	+0.45	204	8349
10:15:52	52.90	52.95	52.90	+0.40	4	8145
10:15:24	52.90	52.95	52.90	+0.40	1	8141
10:15:20	52.90	52.95	52.95	+0.45	261	8140
10:15:20	52.90	52.95	52.95	+0.45	261	7879
10:15:10	52.90	52.95	52.95	+0.45	1	7618
10:15:01	52.90	52.95	52.95	+0.45	1	7617
10:15:00	52.90	52.95	52.90	+0.40	2	7616
10:15:00	52.90	52.95	52.95	+0.45	1	7614
10:14:50	52.90	52.95	52.90	+0.40	2	7613
10:14:48	52.90	52.95	52.90	+0.40	1	7611
10:14:27	52.90	52.95	52.90	+0.40	2	7610
10:14:19	52.90	52.95	52.90	+0.40	1	7608
10:14:12	52.90	52.95	52.90	+0.40	2	7607
10:14:10	52.90	52.95	52.90	+0.40	1	7605
10:14:07	52.90	52.95	52.90	+0.40	1	7604
10:14:05	52.90	52.95	52.90	+0.40	1	7603
10:14:03	52.90	52.95	52.90	+0.40	5	7602
10:14:01	52.90	52.95	52.90	+0.40	1	7597
10:14:00	52.90	52.95	52.90	+0.40	3	7596
10:13:49	52.90	52.95	52.90	+0.40	3	7593
10:13:32	52.90	52.95	52.90	+0.40	4	7590
10:13:11	52.90	52.95	52.90	+0.40	1	7586
10:12:52	52.90	52.95	52.90	+0.40	1	7585
10:12:50	52.90	52.95	52.90	+0.40	1	7584
10:12:43	52.90	52.95	52.90	+0.40	3	7583
10:12:41	52.90	52.95	52.90	+0.40	2	7580
10:12:31	52.90	52.95	52.90	+0.40	3	7578
10:12:30	52.90	52.95	52.90	+0.40	1	7575
10:12:27	52.90	52.95	52.90	+0.40	1	7574
10:12:24	52.90	52.95	52.90	+0.40	1	7573
10:12:22	52.85	52.90	52.90	+0.40	101	7572
10:12:21	52.85	52.90	52.90	+0.40	1	7471
10:12:20	52.85	52.90	52.90	+0.40	488	7470
10:12:18	52.85	52.90	52.85	+0.35	12	6982
10:12:18	52.85	52.90	52.90	+0.40	200	6970
10:12:18	52.85	52.90	52.90	+0.40	258	6770
10:12:18	52.85	52.90	52.90	+0.40	258	6512
10:12:15	52.85	52.90	52.90	+0.40	200	6254
10:12:15	52.85	52.90	52.85	+0.35	5	6054
10:12:07	52.85	52.90	52.85	+0.35	2	6049
10:12:04	52.85	52.90	52.85	+0.35	2	6047
10:11:55	52.85	52.90	52.85	+0.35	3	6045
10:11:37	52.85	52.90	52.85	+0.35	1	6042
10:11:32	52.85	52.90	52.90	+0.40	2	6041
10:11:25	52.85	52.90	52.90	+0.40	1	6039
10:11:22	52.85	52.90	52.85	+0.35	5	6038
10:11:21	52.85	52.90	52.85	+0.35	1	6033
10:11:20	52.85	52.90	52.85	+0.35	1	6032
10:11:13	52.85	52.90	52.85	+0.35	1	6031
10:11:00	52.85	52.90	52.90	+0.40	2	6030
10:10:57	52.85	52.90	52.85	+0.35	1	6028
10:10:10	52.85	52.90	52.90	+0.40	1	6027
10:09:51	52.85	52.90	52.85	+0.35	1	6026
10:09:49	52.85	52.90	52.85	+0.35	1	6025
10:09:45	52.85	52.90	52.85	+0.35	3	6024
10:09:04	52.85	52.90	52.85	+0.35	7	6021
10:08:57	52.85	52.90	52.85	+0.35	3	6014
10:08:54	52.85	52.90	52.90	+0.40	200	6011
10:08:39	52.85	52.90	52.85	+0.35	10	5811
10:08:33	52.85	52.90	52.85	+0.35	159	5801
10:08:31	52.85	52.90	52.85	+0.35	1	5642
10:08:17	52.85	52.90	52.85	+0.35	1	5641
10:08:12	52.85	52.90	52.85	+0.35	1	5640
10:07:43	52.85	52.90	52.85	+0.35	1	5639
10:07:42	52.85	52.90	52.85	+0.35	1	5638
10:07:31	52.80	52.85	52.85	+0.35	2	5637
10:07:27	52.80	52.90	52.90	+0.40	1	5635
10:07:22	52.85	52.90	52.85	+0.35	1	5634
10:07:20	52.85	52.90	52.85	+0.35	2	5633
10:07:17	52.85	52.90	52.90	+0.40	1	5631
10:07:13	52.85	52.90	52.85	+0.35	20	5630
10:07:01	52.80	52.85	52.85	+0.35	3	5610
10:06:58	52.80	52.85	52.85	+0.35	1	5607
10:06:54	52.80	52.85	52.85	+0.35	18	5606
10:06:25	52.85	52.90	52.85	+0.35	1	5588
10:06:20	52.85	52.90	52.85	+0.35	2	5587
10:06:19	52.85	52.90	52.85	+0.35	2	5585
10:06:15	52.85	52.90	52.85	+0.35	2	5583
10:06:15	52.85	52.90	52.85	+0.35	1	5581
10:06:07	52.85	52.90	52.85	+0.35	1	5580
10:06:00	52.85	52.90	52.90	+0.40	1	5579
10:05:35	52.85	52.90	52.85	+0.35	10	5578
10:05:30	52.85	52.90	52.85	+0.35	2	5568
10:05:13	52.85	52.90	52.85	+0.35	2	5566
10:05:10	52.85	52.90	52.90	+0.40	1	5564
10:05:03	52.85	52.90	52.85	+0.35	1	5563
10:04:52	52.85	52.90	52.85	+0.35	2	5562
10:04:47	52.85	52.90	52.85	+0.35	1	5560
10:04:46	52.85	52.90	52.85	+0.35	1	5559
10:04:42	52.85	52.90	52.85	+0.35	5	5558
10:04:38	52.85	52.90	52.85	+0.35	2	5553
10:04:36	52.85	52.90	52.85	+0.35	9	5551
10:04:31	52.85	52.90	52.85	+0.35	2	5542
10:04:29	52.85	52.90	52.85	+0.35	1	5540
10:04:13	52.85	52.90	52.85	+0.35	1	5539
10:04:03	52.85	52.90	52.85	+0.35	2	5538
10:03:57	52.85	52.90	52.90	+0.40	1	5536
10:03:45	52.85	52.90	52.85	+0.35	2	5535
10:03:43	52.85	52.90	52.90	+0.40	1	5533
10:03:41	52.85	52.90	52.85	+0.35	4	5532
10:03:31	52.85	52.90	52.85	+0.35	12	5528
10:03:27	52.85	52.90	52.85	+0.35	1	5516
10:03:21	52.85	52.90	52.85	+0.35	7	5515
10:03:17	52.85	52.90	52.85	+0.35	2	5508
10:03:10	52.85	52.90	52.85	+0.35	1	5506
10:03:07	52.85	52.90	52.85	+0.35	4	5505
10:03:01	52.85	52.90	52.85	+0.35	1	5501
10:02:58	52.85	52.90	52.85	+0.35	1	5500
10:02:55	52.85	52.90	52.85	+0.35	1	5499
10:02:52	52.85	52.90	52.85	+0.35	1	5498
10:02:41	52.85	52.90	52.85	+0.35	2	5497
10:02:41	52.85	52.90	52.85	+0.35	4	5495
10:02:37	52.85	52.90	52.85	+0.35	1	5491
10:02:34	52.85	52.90	52.85	+0.35	1	5490
10:02:30	52.85	52.90	52.85	+0.35	4	5489
10:02:30	52.85	52.90	52.85	+0.35	1	5485
10:02:22	52.85	52.90	52.85	+0.35	1	5484
10:02:19	52.85	52.90	52.85	+0.35	1	5483
10:02:13	52.85	52.90	52.85	+0.35	5	5482
10:02:05	52.80	52.90	52.80	+0.30	5	5477
10:01:23	52.80	52.90	52.80	+0.30	1	5472
10:01:23	52.80	52.85	52.85	+0.35	4	5471
10:01:08	52.80	52.85	52.85	+0.35	2	5467
10:01:07	52.80	52.85	52.85	+0.35	2	5465
10:01:05	52.80	52.85	52.85	+0.35	2	5463
10:00:53	52.85	52.90	52.85	+0.35	2	5461
10:00:16	52.80	52.85	52.85	+0.35	3	5459
10:00:10	52.80	52.90	52.90	+0.40	1	5456
10:00:00	52.80	52.85	52.85	+0.35	8	5455
09:59:36	52.80	52.90	52.90	+0.40	5	5447
09:59:25	52.80	52.85	52.85	+0.35	79	5442
09:59:06	52.80	52.85	52.80	+0.30	1	5363
09:59:00	52.80	52.85	52.85	+0.35	1	5362
09:58:57	52.80	52.85	52.80	+0.30	4	5361
09:58:56	52.80	52.85	52.80	+0.30	1	5357
09:58:49	52.80	52.85	52.80	+0.30	1	5356
09:58:24	52.80	52.85	52.80	+0.30	2	5355
09:58:05	52.80	52.85	52.85	+0.35	30	5353
09:57:59	52.80	52.85	52.85	+0.35	1	5323
09:57:13	52.85	52.90	52.85	+0.35	4	5322
09:57:10	52.85	52.90	52.85	+0.35	5	5318
09:57:10	52.85	52.90	52.85	+0.35	5	5313
09:57:05	52.85	52.90	52.85	+0.35	1	5308
09:57:00	52.85	52.90	52.90	+0.40	1	5307
09:56:59	52.85	52.90	52.85	+0.35	1	5306
09:56:54	52.85	52.90	52.85	+0.35	1	5305
09:56:52	52.85	52.90	52.85	+0.35	1	5304
09:56:48	52.85	52.90	52.85	+0.35	12	5303
09:56:47	52.85	52.90	52.85	+0.35	2	5291
09:56:47	52.85	52.90	52.85	+0.35	50	5289
09:56:46	52.85	52.90	52.85	+0.35	2	5239
09:56:45	52.85	52.90	52.85	+0.35	1	5237
09:56:33	52.85	52.90	52.85	+0.35	9	5236
09:56:29	52.85	52.90	52.85	+0.35	8	5227
09:56:16	52.85	52.90	52.85	+0.35	1	5219
09:56:11	52.85	52.90	52.85	+0.35	1	5218
09:55:56	52.85	52.90	52.85	+0.35	1	5217
09:55:55	52.85	52.90	52.85	+0.35	2	5216
09:55:42	52.85	52.90	52.85	+0.35	7	5214
09:55:39	52.85	52.90	52.85	+0.35	1	5207
09:55:37	52.85	52.90	52.85	+0.35	2	5206
09:55:27	52.85	52.90	52.85	+0.35	1	5204
09:55:26	52.85	52.90	52.85	+0.35	1	5203
09:55:23	52.85	52.90	52.85	+0.35	2	5202
09:55:19	52.85	52.90	52.85	+0.35	10	5200
09:55:10	52.85	52.90	52.85	+0.35	4	5190
09:55:10	52.85	52.90	52.85	+0.35	1	5186
09:55:10	52.85	52.90	52.90	+0.40	1	5185
09:55:05	52.85	52.90	52.90	+0.40	1	5184
09:54:53	52.85	52.90	52.90	+0.40	2	5183
09:54:53	52.85	52.90	52.90	+0.40	2	5181
09:54:51	52.85	52.90	52.85	+0.35	1	5179
09:54:48	52.85	52.90	52.90	+0.40	2	5178
09:54:47	52.85	52.90	52.85	+0.35	5	5176
09:54:45	52.85	52.90	52.85	+0.35	1	5171
09:54:38	52.85	52.90	52.85	+0.35	1	5170
09:54:36	52.85	52.90	52.85	+0.35	4	5169
09:54:35	52.85	52.90	52.85	+0.35	1	5165
09:54:22	52.85	52.90	52.85	+0.35	1	5164
09:54:19	52.85	52.90	52.85	+0.35	2	5163
09:54:17	52.85	52.90	52.85	+0.35	1	5161
09:54:11	52.85	52.90	52.85	+0.35	1	5160
09:54:11	52.85	52.90	52.85	+0.35	1	5159
09:54:10	52.85	52.90	52.85	+0.35	1	5158
09:54:09	52.85	52.90	52.85	+0.35	2	5157
09:54:07	52.85	52.90	52.85	+0.35	15	5155
09:54:04	52.85	52.90	52.85	+0.35	2	5140
09:54:01	52.85	52.90	52.85	+0.35	2	5138
09:53:39	52.85	52.90	52.85	+0.35	1	5136
09:53:17	52.80	52.85	52.85	+0.35	2	5135
09:53:13	52.80	52.85	52.85	+0.35	1	5133
09:53:01	52.80	52.85	52.85	+0.35	12	5132
09:52:58	52.80	52.85	52.85	+0.35	1	5120
09:52:54	52.80	52.90	52.80	+0.30	1	5119
09:52:47	52.80	52.85	52.85	+0.35	1	5118
09:52:37	52.80	52.85	52.85	+0.35	1	5117
09:52:34	52.80	52.90	52.80	+0.30	1	5116
09:52:32	52.80	52.85	52.85	+0.35	2	5115
09:52:28	52.80	52.85	52.85	+0.35	1	5113
09:52:27	52.80	52.90	52.80	+0.30	1	5112
09:52:20	52.80	52.90	52.80	+0.30	1	5111
09:52:14	52.85	52.90	52.85	+0.35	4	5110
09:52:10	52.85	52.90	52.85	+0.35	1	5106
09:51:57	52.80	52.85	52.85	+0.35	9	5105
09:51:55	52.80	52.85	52.85	+0.35	5	5096
09:51:55	52.85	52.90	52.85	+0.35	21	5091
09:51:47	52.85	52.90	52.85	+0.35	1	5070
09:51:33	52.85	52.90	52.85	+0.35	30	5069
09:51:17	52.85	52.90	52.85	+0.35	1	5039
09:50:59	52.85	52.90	52.85	+0.35	9	5038
09:50:56	52.85	52.90	52.85	+0.35	1	5029
09:50:53	52.85	52.90	52.85	+0.35	1	5028
09:50:43	52.85	52.90	52.90	+0.40	1	5027
09:50:34	52.85	52.90	52.90	+0.40	2	5026
09:50:31	52.85	52.90	52.85	+0.35	4	5024
09:50:14	52.85	52.90	52.85	+0.35	1	5020
09:50:10	52.85	52.90	52.90	+0.40	1	5019
09:50:07	52.85	52.90	52.85	+0.35	1	5018
09:50:06	52.85	52.90	52.85	+0.35	1	5017
09:50:03	52.85	52.90	52.85	+0.35	1	5016
09:49:56	52.85	52.90	52.85	+0.35	1	5015
09:49:56	52.85	52.90	52.85	+0.35	1	5014
09:49:55	52.85	52.90	52.85	+0.35	3	5013
09:49:53	52.85	52.90	52.85	+0.35	4	5010
09:49:43	52.85	52.90	52.85	+0.35	5	5006
09:49:40	52.85	52.90	52.90	+0.40	2	5001
09:49:30	52.85	52.90	52.85	+0.35	1	4999
09:49:27	52.85	52.90	52.85	+0.35	2	4998
09:49:26	52.85	52.90	52.90	+0.40	2	4996
09:49:15	52.85	52.90	52.85	+0.35	2	4994
09:49:12	52.85	52.90	52.85	+0.35	4	4992
09:49:06	52.85	52.90	52.85	+0.35	4	4988
09:49:05	52.85	52.90	52.85	+0.35	10	4984
09:48:51	52.85	52.90	52.85	+0.35	2	4974
09:48:45	52.85	52.90	52.85	+0.35	3	4972
09:48:37	52.85	52.90	52.85	+0.35	1	4969
09:48:21	52.85	52.90	52.85	+0.35	1	4968
09:48:00	52.85	52.90	52.90	+0.40	1	4967
09:47:57	52.85	52.90	52.85	+0.35	1	4966
09:47:56	52.85	52.90	52.85	+0.35	2	4965
09:47:40	52.85	52.90	52.90	+0.40	2	4963
09:47:40	52.85	52.90	52.90	+0.40	2	4961
09:47:37	52.85	52.90	52.90	+0.40	5	4959
09:47:27	52.85	52.90	52.85	+0.35	2	4954
09:47:26	52.85	52.90	52.85	+0.35	1	4952
09:47:23	52.85	52.90	52.85	+0.35	3	4951
09:47:17	52.85	52.90	52.85	+0.35	30	4948
09:47:12	52.85	52.90	52.85	+0.35	1	4918
09:47:06	52.85	52.90	52.90	+0.40	1	4917
09:47:02	52.85	52.90	52.85	+0.35	1	4916
09:47:02	52.85	52.90	52.90	+0.40	3	4915
09:47:01	52.85	52.90	52.85	+0.35	1	4912
09:47:01	52.85	52.90	52.85	+0.35	7	4911
09:46:57	52.85	52.90	52.85	+0.35	4	4904
09:46:49	52.85	52.90	52.85	+0.35	1	4900
09:46:37	52.85	52.90	52.85	+0.35	3	4899
09:46:23	52.85	52.90	52.85	+0.35	2	4896
09:46:12	52.85	52.90	52.85	+0.35	1	4894
09:46:10	52.85	52.90	52.90	+0.40	2	4893
09:46:08	52.85	52.90	52.90	+0.40	2	4891
09:45:54	52.85	52.90	52.90	+0.40	6	4889
09:45:45	52.85	52.90	52.85	+0.35	1	4883
09:45:43	52.85	52.90	52.85	+0.35	1	4882
09:45:28	52.85	52.90	52.90	+0.40	1	4881
09:45:12	52.85	52.90	52.90	+0.40	10	4880
09:45:10	52.85	52.90	52.90	+0.40	1	4870
09:44:51	52.85	52.90	52.90	+0.40	2	4869
09:44:50	52.85	52.90	52.85	+0.35	1	4867
09:44:48	52.85	52.90	52.90	+0.40	2	4866
09:44:48	52.85	52.90	52.90	+0.40	2	4864
09:44:46	52.85	52.90	52.90	+0.40	2	4862
09:44:46	52.85	52.90	52.90	+0.40	2	4860
09:44:46	52.85	52.90	52.90	+0.40	2	4858
09:44:45	52.85	52.90	52.85	+0.35	1	4856
09:44:45	52.85	52.90	52.90	+0.40	2	4855
09:44:31	52.85	52.90	52.85	+0.35	2	4853
09:44:30	52.85	52.90	52.85	+0.35	1	4851
09:44:23	52.85	52.90	52.85	+0.35	3	4850
09:44:22	52.85	52.90	52.90	+0.40	2	4847
09:44:21	52.85	52.90	52.90	+0.40	2	4845
09:43:55	52.85	52.90	52.90	+0.40	1	4843
09:43:43	52.85	52.90	52.90	+0.40	1	4842
09:43:25	52.85	52.90	52.90	+0.40	1	4841
09:43:10	52.85	52.90	52.90	+0.40	1	4840
09:43:02	52.85	52.90	52.90	+0.40	10	4839
09:42:33	52.85	52.90	52.90	+0.40	4	4829
09:42:25	52.85	52.90	52.90	+0.40	1	4825
09:41:53	52.85	52.90	52.90	+0.40	10	4824
09:41:11	52.90	52.95	52.90	+0.40	2	4814
09:41:10	52.90	52.95	52.90	+0.40	1	4812
09:41:07	52.90	52.95	52.90	+0.40	8	4811
09:41:04	52.90	52.95	52.90	+0.40	1	4803
09:41:03	52.90	52.95	52.90	+0.40	1	4802
09:40:55	52.90	52.95	52.90	+0.40	1	4801
09:40:53	52.90	52.95	52.90	+0.40	2	4800
09:40:41	52.90	52.95	52.90	+0.40	1	4798
09:40:33	52.90	52.95	52.90	+0.40	5	4797
09:40:29	52.90	52.95	52.90	+0.40	3	4792
09:40:18	52.90	52.95	52.90	+0.40	1	4789
09:40:12	52.85	52.90	52.90	+0.40	5	4788
09:40:12	52.90	52.95	52.90	+0.40	1	4783
09:40:10	52.90	52.95	52.95	+0.45	1	4782
09:40:01	52.85	52.90	52.90	+0.40	1	4781
09:39:57	52.85	52.90	52.90	+0.40	3	4780
09:39:56	52.85	52.90	52.90	+0.40	1	4777
09:39:54	52.85	52.90	52.90	+0.40	1	4776
09:39:42	52.85	52.90	52.90	+0.40	2	4775
09:39:18	52.85	52.90	52.90	+0.40	1	4773
09:39:14	52.85	52.90	52.90	+0.40	2	4772
09:39:13	52.85	52.90	52.90	+0.40	3	4770
09:39:06	52.85	52.95	52.95	+0.45	2	4767
09:39:06	52.85	52.90	52.90	+0.40	2	4765
09:39:06	52.90	52.95	52.90	+0.40	1	4763
09:39:00	52.85	52.95	52.95	+0.45	1	4762
09:38:48	52.85	52.90	52.90	+0.40	1	4761
09:38:43	52.85	52.90	52.90	+0.40	4	4760
09:38:43	52.90	52.95	52.90	+0.40	1	4756
09:38:38	52.90	52.95	52.90	+0.40	4	4755
09:38:33	52.85	52.90	52.90	+0.40	32	4751
09:38:33	52.85	52.90	52.90	+0.40	200	4719
09:38:09	52.85	52.90	52.90	+0.40	10	4519
09:38:01	52.90	52.95	52.90	+0.40	5	4509
09:37:58	52.90	52.95	52.90	+0.40	1	4504
09:37:58	52.90	52.95	52.90	+0.40	10	4503
09:37:57	52.85	52.90	52.90	+0.40	6	4493
09:37:52	52.85	52.90	52.90	+0.40	2	4487
09:37:52	52.90	52.95	52.90	+0.40	5	4485
09:37:50	52.90	52.95	52.90	+0.40	1	4480
09:37:41	52.90	52.95	52.90	+0.40	20	4479
09:37:41	52.85	52.90	52.90	+0.40	44	4459
09:37:40	52.85	52.90	52.90	+0.40	2	4415
09:37:40	52.85	52.90	52.90	+0.40	2	4413
09:37:36	52.85	52.90	52.90	+0.40	2	4411
09:37:35	52.85	52.90	52.90	+0.40	2	4409
09:37:34	52.85	52.90	52.85	+0.35	1	4407
09:37:19	52.85	52.90	52.90	+0.40	2	4406
09:37:19	52.85	52.90	52.90	+0.40	2	4404
09:37:19	52.85	52.90	52.90	+0.40	2	4402
09:37:16	52.85	52.90	52.85	+0.35	3	4400
09:37:03	52.90	52.95	52.90	+0.40	2	4397
09:36:56	52.85	52.90	52.90	+0.40	2	4395
09:36:46	52.90	52.95	52.90	+0.40	1	4393
09:36:46	52.90	52.95	52.90	+0.40	10	4392
09:36:45	52.90	52.95	52.90	+0.40	4	4382
09:36:41	52.90	52.95	52.90	+0.40	3	4378
09:36:40	52.90	52.95	52.90	+0.40	1	4375
09:36:38	52.85	52.90	52.90	+0.40	50	4374
09:36:38	52.85	52.90	52.85	+0.35	1	4324
09:36:23	52.85	52.90	52.85	+0.35	1	4323
09:35:29	52.90	52.95	52.90	+0.40	1	4322
09:35:25	52.90	52.95	52.90	+0.40	2	4321
09:35:16	52.90	52.95	52.90	+0.40	7	4319
09:35:15	52.90	52.95	52.90	+0.40	3	4312
09:35:10	52.90	52.95	52.95	+0.45	1	4309
09:35:02	52.90	52.95	52.90	+0.40	2	4308
09:35:02	52.90	52.95	52.90	+0.40	3	4306
09:35:01	52.90	52.95	52.90	+0.40	1	4303
09:35:01	52.90	52.95	52.95	+0.45	1	4302
09:34:48	52.90	52.95	52.90	+0.40	1	4301
09:34:44	52.90	52.95	52.90	+0.40	5	4300
09:34:40	52.90	52.95	52.90	+0.40	1	4295
09:34:36	52.90	52.95	52.90	+0.40	8	4294
09:34:28	52.90	52.95	52.90	+0.40	7	4286
09:34:26	52.90	52.95	52.90	+0.40	3	4279
09:34:23	52.90	52.95	52.90	+0.40	2	4276
09:34:16	52.90	52.95	52.90	+0.40	2	4274
09:34:08	52.90	52.95	52.90	+0.40	1	4272
09:34:08	52.90	52.95	52.95	+0.45	1	4271
09:34:04	52.90	52.95	52.90	+0.40	2	4270
09:34:04	52.90	52.95	52.90	+0.40	1	4268
09:34:02	52.90	52.95	52.90	+0.40	2	4267
09:33:40	52.90	52.95	52.90	+0.40	4	4265
09:33:36	52.90	52.95	52.90	+0.40	1	4261
09:33:34	52.90	52.95	52.90	+0.40	1	4260
09:33:34	52.90	52.95	52.90	+0.40	1	4259
09:33:06	52.85	52.95	52.85	+0.35	2	4258
09:33:05	52.85	52.90	52.90	+0.40	1	4256
09:33:04	52.85	52.90	52.90	+0.40	1	4255
09:32:47	52.85	52.95	52.85	+0.35	2	4254
09:32:43	52.85	52.90	52.90	+0.40	109	4252
09:32:26	52.85	52.90	52.85	+0.35	1	4143
09:32:16	52.85	52.90	52.85	+0.35	2	4142
09:31:59	52.85	52.90	52.85	+0.35	1	4140
09:31:47	52.85	52.90	52.85	+0.35	2	4139
09:31:45	52.85	52.90	52.85	+0.35	5	4137
09:31:31	52.85	52.90	52.85	+0.35	8	4132
09:31:13	52.85	52.90	52.85	+0.35	3	4124
09:31:12	52.85	52.90	52.90	+0.40	1	4121
09:30:59	52.85	52.90	52.90	+0.40	16	4120
09:30:59	52.90	52.95	52.90	+0.40	10	4104
09:30:55	52.90	52.95	52.90	+0.40	1	4094
09:30:52	52.90	52.95	52.95	+0.45	1	4093
09:30:51	52.90	52.95	52.90	+0.40	3	4092
09:30:42	52.90	52.95	52.90	+0.40	1	4089
09:30:38	52.90	52.95	52.90	+0.40	1	4088
09:30:24	52.90	52.95	52.95	+0.45	12	4087
09:30:10	52.90	52.95	52.90	+0.40	1	4075
09:30:10	52.90	52.95	52.95	+0.45	1	4074
09:30:09	52.90	52.95	52.90	+0.40	1	4073
09:30:04	52.90	52.95	52.90	+0.40	2	4072
09:30:03	52.90	52.95	52.90	+0.40	1	4070
09:30:02	52.90	52.95	52.90	+0.40	1	4069
09:30:00	52.90	52.95	52.95	+0.45	1	4068
09:29:58	52.90	52.95	52.90	+0.40	1	4067
09:29:52	52.90	52.95	52.90	+0.40	7	4066
09:29:42	52.90	52.95	52.90	+0.40	1	4059
09:29:38	52.90	52.95	52.90	+0.40	2	4058
09:29:37	52.90	52.95	52.90	+0.40	1	4056
09:29:33	52.90	52.95	52.90	+0.40	5	4055
09:29:33	52.90	52.95	52.90	+0.40	1	4050
09:29:31	52.90	52.95	52.90	+0.40	1	4049
09:29:24	52.90	52.95	52.90	+0.40	1	4048
09:29:24	52.90	52.95	52.90	+0.40	1	4047
09:29:23	52.90	52.95	52.90	+0.40	1	4046
09:29:16	52.90	52.95	52.90	+0.40	1	4045
09:29:11	52.90	52.95	52.90	+0.40	5	4044
09:29:09	52.90	52.95	52.90	+0.40	1	4039
09:29:03	52.90	52.95	52.90	+0.40	1	4038
09:28:57	52.90	52.95	52.90	+0.40	5	4037
09:28:49	52.90	52.95	52.90	+0.40	1	4032
09:28:39	52.90	52.95	52.95	+0.45	2	4031
09:28:39	52.90	52.95	52.95	+0.45	1	4029
09:28:38	52.90	52.95	52.95	+0.45	2	4028
09:28:26	52.90	52.95	52.90	+0.40	1	4026
09:28:25	52.90	52.95	52.95	+0.45	1	4025
09:28:24	52.90	52.95	52.90	+0.40	1	4024
09:28:23	52.90	52.95	52.90	+0.40	1	4023
09:28:22	52.90	52.95	52.90	+0.40	1	4022
09:28:17	52.90	52.95	52.90	+0.40	1	4021
09:28:13	52.90	52.95	52.90	+0.40	5	4020
09:28:10	52.90	52.95	52.90	+0.40	11	4015
09:27:56	52.85	52.90	52.90	+0.40	4	4004
09:27:51	52.85	52.90	52.90	+0.40	5	4000
09:27:49	52.85	52.90	52.90	+0.40	2	3995
09:27:49	52.90	52.95	52.90	+0.40	8	3993
09:27:47	52.90	52.95	52.95	+0.45	5	3985
09:27:37	52.90	52.95	52.90	+0.40	2	3980
09:27:24	52.85	52.90	52.90	+0.40	3	3978
09:27:23	52.90	52.95	52.90	+0.40	1	3975
09:27:16	52.90	52.95	52.90	+0.40	5	3974
09:27:07	52.90	52.95	52.90	+0.40	2	3969
09:27:04	52.90	52.95	52.90	+0.40	1	3967
09:26:59	52.90	52.95	52.90	+0.40	2	3966
09:26:50	52.90	52.95	52.90	+0.40	1	3964
09:26:47	52.90	52.95	52.90	+0.40	35	3963
09:26:44	52.85	52.90	52.90	+0.40	6	3928
09:26:43	52.85	52.90	52.90	+0.40	5	3922
09:26:37	52.85	52.90	52.90	+0.40	15	3917
09:26:22	52.90	52.95	52.90	+0.40	10	3902
09:26:22	52.90	52.95	52.90	+0.40	2	3892
09:26:19	52.90	52.95	52.90	+0.40	11	3890
09:26:09	52.90	52.95	52.90	+0.40	1	3879
09:26:01	52.90	52.95	52.90	+0.40	1	3878
09:25:56	52.90	52.95	52.90	+0.40	7	3877
09:25:51	52.90	52.95	52.95	+0.45	1	3870
09:25:48	52.90	52.95	52.90	+0.40	1	3869
09:25:39	52.90	52.95	52.90	+0.40	2	3868
09:25:35	52.90	52.95	52.90	+0.40	2	3866
09:25:33	52.90	52.95	52.90	+0.40	1	3864
09:25:30	52.90	52.95	52.90	+0.40	10	3863
09:25:24	52.90	52.95	52.90	+0.40	2	3853
09:25:17	52.90	52.95	52.90	+0.40	1	3851
09:25:14	52.90	52.95	52.90	+0.40	1	3850
09:25:11	52.90	52.95	52.90	+0.40	1	3849
09:25:08	52.90	52.95	52.90	+0.40	7	3848
09:25:07	52.90	52.95	52.90	+0.40	1	3841
09:25:06	52.90	52.95	52.90	+0.40	1	3840
09:24:59	52.90	52.95	52.90	+0.40	1	3839
09:24:58	52.90	52.95	52.90	+0.40	1	3838
09:24:56	52.90	52.95	52.90	+0.40	2	3837
09:24:52	52.90	52.95	52.90	+0.40	1	3835
09:24:41	52.90	52.95	52.90	+0.40	10	3834
09:24:26	52.90	52.95	52.90	+0.40	2	3824
09:24:21	52.90	52.95	52.90	+0.40	5	3822
09:24:05	52.90	52.95	52.90	+0.40	4	3817
09:23:44	52.90	52.95	52.95	+0.45	1	3813
09:23:29	52.90	52.95	52.90	+0.40	2	3812
09:23:25	52.90	52.95	52.90	+0.40	1	3810
09:23:22	52.90	52.95	52.90	+0.40	1	3809
09:23:22	52.90	52.95	52.95	+0.45	1	3808
09:23:14	52.90	52.95	52.90	+0.40	46	3807
09:23:10	52.90	52.95	52.90	+0.40	1	3761
09:23:10	52.90	52.95	52.90	+0.40	6	3760
09:23:07	52.90	52.95	52.95	+0.45	1	3754
09:23:00	52.90	52.95	52.90	+0.40	4	3753
09:22:48	52.90	52.95	52.95	+0.45	2	3749
09:22:39	52.90	52.95	52.90	+0.40	1	3747
09:22:20	52.95	53.00	52.95	+0.45	1	3746
09:22:14	52.95	53.00	52.95	+0.45	2	3745
09:22:12	52.95	53.00	52.95	+0.45	1	3743
09:22:04	52.95	53.00	52.95	+0.45	1	3742
09:22:03	52.95	53.00	52.95	+0.45	13	3741
09:21:57	52.95	53.00	52.95	+0.45	1	3728
09:21:54	52.95	53.00	52.95	+0.45	1	3727
09:21:54	52.95	53.00	52.95	+0.45	19	3726
09:21:49	52.95	53.00	52.95	+0.45	21	3707
09:21:48	52.95	53.00	52.95	+0.45	1	3686
09:21:46	52.95	53.00	52.95	+0.45	1	3685
09:21:43	52.95	53.00	52.95	+0.45	2	3684
09:21:42	52.95	53.00	52.95	+0.45	20	3682
09:21:37	52.95	53.00	52.95	+0.45	1	3662
09:21:36	52.95	53.00	52.95	+0.45	1	3661
09:21:27	52.95	53.00	52.95	+0.45	2	3660
09:21:21	52.95	53.00	52.95	+0.45	1	3658
09:21:10	52.95	53.00	52.95	+0.45	11	3657
09:21:09	52.95	53.00	52.95	+0.45	10	3646
09:21:08	52.95	53.00	52.95	+0.45	1	3636
09:21:07	52.90	52.95	52.95	+0.45	21	3635
09:20:42	52.90	52.95	52.95	+0.45	114	3614
09:20:42	52.95	53.00	52.95	+0.45	286	3500
09:20:40	52.95	53.00	52.95	+0.45	1	3214
09:20:39	52.95	53.00	52.95	+0.45	2	3213
09:20:36	52.95	53.00	52.95	+0.45	1	3211
09:20:25	52.95	53.00	52.95	+0.45	3	3210
09:20:20	52.95	53.00	52.95	+0.45	1	3207
09:20:17	52.95	53.00	52.95	+0.45	5	3206
09:20:15	52.95	53.00	52.95	+0.45	1	3201
09:20:15	52.95	53.00	52.95	+0.45	5	3200
09:20:07	52.95	53.00	52.95	+0.45	3	3195
09:20:05	52.95	53.00	52.95	+0.45	1	3192
09:20:04	52.95	53.00	52.95	+0.45	1	3191
09:19:52	52.95	53.00	52.95	+0.45	10	3190
09:19:52	52.95	53.00	52.95	+0.45	2	3180
09:19:50	52.95	53.00	52.95	+0.45	1	3178
09:19:48	52.95	53.00	52.95	+0.45	8	3177
09:19:45	52.95	53.00	52.95	+0.45	1	3169
09:19:41	52.95	53.00	52.95	+0.45	2	3168
09:19:40	52.95	53.00	52.95	+0.45	1	3166
09:19:25	52.95	53.00	52.95	+0.45	2	3165
09:19:24	52.95	53.00	52.95	+0.45	1	3163
09:19:21	52.90	53.00	52.90	+0.40	1	3162
09:19:21	52.90	52.95	52.95	+0.45	126	3161
09:19:17	52.90	52.95	52.90	+0.40	1	3035
09:19:10	52.90	52.95	52.90	+0.40	1	3034
09:19:09	52.90	52.95	52.90	+0.40	5	3033
09:19:07	52.90	52.95	52.90	+0.40	13	3028
09:19:00	52.90	52.95	52.90	+0.40	1	3015
09:18:46	52.90	52.95	52.90	+0.40	10	3014
09:18:43	52.90	52.95	52.95	+0.45	1	3004
09:18:43	52.90	52.95	52.95	+0.45	1	3003
09:18:32	52.90	52.95	52.95	+0.45	2	3002
09:18:31	52.90	52.95	52.95	+0.45	2	3000
09:18:20	52.90	52.95	52.95	+0.45	2	2998
09:18:20	52.90	52.95	52.95	+0.45	2	2996
09:18:14	52.90	52.95	52.95	+0.45	200	2994
09:18:14	52.90	52.95	52.95	+0.45	200	2794
09:18:14	52.90	52.95	52.95	+0.45	200	2594
09:18:06	52.90	52.95	52.95	+0.45	2	2394
09:18:05	52.90	52.95	52.90	+0.40	10	2392
09:17:56	52.90	52.95	52.95	+0.45	2	2382
09:17:51	52.90	52.95	52.95	+0.45	2	2380
09:17:51	52.90	52.95	52.95	+0.45	2	2378
09:17:38	52.90	52.95	52.95	+0.45	3	2376
09:17:34	52.90	52.95	52.95	+0.45	1	2373
09:17:24	52.90	52.95	52.90	+0.40	5	2372
09:17:24	52.90	52.95	52.90	+0.40	2	2367
09:17:20	52.90	52.95	52.90	+0.40	3	2365
09:17:20	52.90	52.95	52.95	+0.45	10	2362
09:17:15	52.90	52.95	52.90	+0.40	1	2352
09:17:06	52.90	52.95	52.90	+0.40	5	2351
09:17:01	52.90	52.95	52.90	+0.40	1	2346
09:17:00	52.90	52.95	52.90	+0.40	5	2345
09:16:58	52.90	52.95	52.90	+0.40	35	2340
09:16:56	52.90	52.95	52.90	+0.40	7	2305
09:16:53	52.90	52.95	52.90	+0.40	1	2298
09:16:51	52.90	52.95	52.90	+0.40	6	2297
09:16:48	52.90	52.95	52.90	+0.40	1	2291
09:16:41	52.90	52.95	52.90	+0.40	1	2290
09:16:39	52.90	52.95	52.90	+0.40	1	2289
09:16:36	52.90	52.95	52.90	+0.40	30	2288
09:16:33	52.90	52.95	52.90	+0.40	5	2258
09:16:31	52.90	52.95	52.90	+0.40	1	2253
09:16:28	52.90	52.95	52.90	+0.40	6	2252
09:16:25	52.90	52.95	52.90	+0.40	10	2246
09:16:23	52.90	52.95	52.90	+0.40	1	2236
09:16:22	52.90	52.95	52.90	+0.40	1	2235
09:16:17	52.90	52.95	52.90	+0.40	100	2234
09:16:16	52.90	52.95	52.90	+0.40	8	2134
09:16:11	52.90	52.95	52.90	+0.40	1	2126
09:16:08	52.90	52.95	52.90	+0.40	5	2125
09:16:07	52.90	52.95	52.90	+0.40	10	2120
09:16:01	52.90	52.95	52.90	+0.40	1	2110
09:16:00	52.90	52.95	52.90	+0.40	3	2109
09:16:00	52.90	52.95	52.90	+0.40	1	2106
09:16:00	52.90	52.95	52.90	+0.40	1	2105
09:15:54	52.90	52.95	52.90	+0.40	1	2104
09:15:51	52.90	52.95	52.90	+0.40	4	2103
09:15:49	52.90	52.95	52.90	+0.40	1	2099
09:15:49	52.90	52.95	52.90	+0.40	4	2098
09:15:40	52.90	52.95	52.90	+0.40	6	2094
09:15:40	52.90	52.95	52.95	+0.45	4	2088
09:15:34	52.90	52.95	52.90	+0.40	1	2084
09:15:33	52.90	52.95	52.90	+0.40	1	2083
09:15:26	52.90	52.95	52.95	+0.45	1	2082
09:15:25	52.90	52.95	52.90	+0.40	5	2081
09:15:23	52.90	52.95	52.90	+0.40	1	2076
09:15:23	52.90	52.95	52.90	+0.40	1	2075
09:15:11	52.90	52.95	52.90	+0.40	1	2074
09:15:10	52.90	52.95	52.90	+0.40	1	2073
09:14:59	52.90	52.95	52.90	+0.40	1	2072
09:14:53	52.90	52.95	52.90	+0.40	2	2071
09:14:51	52.90	52.95	52.90	+0.40	2	2069
09:14:48	52.90	52.95	52.90	+0.40	10	2067
09:14:44	52.90	52.95	52.90	+0.40	7	2057
09:14:32	52.90	52.95	52.90	+0.40	1	2050
09:14:32	52.90	52.95	52.90	+0.40	1	2049
09:14:30	52.90	52.95	52.90	+0.40	1	2048
09:14:29	52.90	52.95	52.90	+0.40	2	2047
09:14:23	52.85	52.90	52.90	+0.40	11	2045
09:14:21	52.85	52.90	52.85	+0.35	7	2034
09:14:21	52.90	52.95	52.90	+0.40	1	2027
09:14:14	52.90	52.95	52.90	+0.40	1	2026
09:14:12	52.90	52.95	52.90	+0.40	5	2025
09:14:08	52.90	52.95	52.90	+0.40	1	2020
09:14:01	52.90	52.95	52.90	+0.40	19	2019
09:13:51	52.90	52.95	52.90	+0.40	15	2000
09:13:49	52.90	52.95	52.90	+0.40	1	1985
09:13:49	52.90	52.95	52.90	+0.40	1	1984
09:13:44	52.90	52.95	52.90	+0.40	1	1983
09:13:40	52.90	52.95	52.90	+0.40	1	1982
09:13:39	52.90	52.95	52.90	+0.40	10	1981
09:13:32	52.90	52.95	52.90	+0.40	2	1971
09:13:30	52.90	52.95	52.90	+0.40	2	1969
09:13:30	52.90	52.95	52.90	+0.40	7	1967
09:13:28	52.90	52.95	52.90	+0.40	1	1960
09:13:26	52.90	52.95	52.90	+0.40	13	1959
09:13:22	52.90	52.95	52.90	+0.40	1	1946
09:13:22	52.90	52.95	52.90	+0.40	6	1945
09:13:15	52.90	52.95	52.90	+0.40	2	1939
09:13:14	52.90	52.95	52.90	+0.40	10	1937
09:13:10	52.90	52.95	52.90	+0.40	1	1927
09:12:48	52.90	52.95	52.90	+0.40	2	1926
09:12:41	52.90	52.95	52.90	+0.40	1	1924
09:12:37	52.90	52.95	52.90	+0.40	2	1923
09:12:33	52.90	52.95	52.90	+0.40	1	1921
09:12:32	52.90	52.95	52.95	+0.45	2	1920
09:12:30	52.90	52.95	52.90	+0.40	300	1918
09:12:22	52.90	52.95	52.90	+0.40	2	1618
09:12:20	52.90	52.95	52.90	+0.40	2	1616
09:12:20	52.90	52.95	52.90	+0.40	1	1614
09:12:16	52.90	52.95	52.90	+0.40	1	1613
09:12:15	52.90	52.95	52.90	+0.40	6	1612
09:12:14	52.90	52.95	52.90	+0.40	5	1606
09:12:12	52.90	52.95	52.90	+0.40	18	1601
09:12:11	52.90	52.95	52.90	+0.40	10	1583
09:12:06	52.90	52.95	52.90	+0.40	3	1573
09:12:04	52.90	52.95	52.95	+0.45	2	1570
09:12:03	52.90	52.95	52.95	+0.45	2	1568
09:12:00	52.90	52.95	52.90	+0.40	2	1566
09:11:59	52.90	52.95	52.95	+0.45	2	1564
09:11:59	52.90	52.95	52.90	+0.40	1	1562
09:11:55	52.90	52.95	52.90	+0.40	1	1561
09:11:54	52.90	52.95	52.95	+0.45	2	1560
09:11:50	52.90	52.95	52.90	+0.40	1	1558
09:11:49	52.90	52.95	52.95	+0.45	2	1557
09:11:08	52.90	52.95	52.95	+0.45	2	1555
09:11:07	52.90	52.95	52.90	+0.40	10	1553
09:11:07	52.90	52.95	52.95	+0.45	2	1543
09:11:06	52.90	52.95	52.95	+0.45	2	1541
09:11:05	52.90	52.95	52.95	+0.45	1	1539
09:11:05	52.90	52.95	52.95	+0.45	2	1538
09:11:01	52.90	52.95	52.90	+0.40	50	1536
09:11:00	52.90	52.95	52.90	+0.40	1	1486
09:11:00	52.90	52.95	52.95	+0.45	2	1485
09:10:57	52.90	52.95	52.95	+0.45	2	1483
09:10:51	52.90	52.95	52.95	+0.45	5	1481
09:10:26	52.90	52.95	52.95	+0.45	2	1476
09:10:04	52.90	52.95	52.90	+0.40	10	1474
09:10:03	52.90	52.95	52.95	+0.45	2	1464
09:10:01	52.90	52.95	52.90	+0.40	2	1462
09:09:56	52.90	52.95	52.95	+0.45	8	1460
09:09:51	52.85	52.90	52.90	+0.40	5	1452
09:09:50	52.85	52.95	52.95	+0.45	5	1447
09:09:43	52.90	52.95	52.90	+0.40	2	1442
09:09:36	52.85	52.90	52.90	+0.40	9	1440
09:09:17	52.85	52.95	52.95	+0.45	1	1431
09:09:14	52.85	52.95	52.85	+0.35	15	1430
09:09:09	52.90	52.95	52.90	+0.40	4	1415
09:09:08	52.90	52.95	52.90	+0.40	1	1411
09:09:04	52.90	52.95	52.90	+0.40	1	1410
09:08:21	52.85	52.90	52.85	+0.35	1	1409
09:08:20	52.85	52.90	52.85	+0.35	1	1408
09:08:18	52.85	52.90	52.90	+0.40	1	1407
09:08:11	52.85	52.90	52.85	+0.35	5	1406
09:08:00	52.85	52.90	52.85	+0.35	2	1401
09:07:57	52.85	52.90	52.85	+0.35	3	1399
09:07:57	52.85	52.90	52.85	+0.35	2	1396
09:07:52	52.85	52.90	52.90	+0.40	10	1394
09:07:52	52.85	52.90	52.90	+0.40	15	1384
09:07:51	52.85	52.90	52.85	+0.35	10	1369
09:07:51	52.85	52.90	52.85	+0.35	1	1359
09:07:44	52.85	52.90	52.90	+0.40	8	1358
09:07:42	52.85	52.90	52.85	+0.35	3	1350
09:07:41	52.85	52.90	52.90	+0.40	200	1347
09:07:39	52.85	52.90	52.85	+0.35	1	1147
09:07:38	52.85	52.90	52.85	+0.35	1	1146
09:07:32	52.85	52.90	52.85	+0.35	22	1145
09:07:29	52.85	52.90	52.85	+0.35	20	1123
09:07:28	52.85	52.90	52.85	+0.35	1	1103
09:07:28	52.85	52.90	52.85	+0.35	1	1102
09:07:26	52.85	52.90	52.85	+0.35	1	1101
09:07:07	52.85	52.90	52.85	+0.35	2	1100
09:07:07	52.85	52.90	52.85	+0.35	3	1098
09:07:04	52.85	52.90	52.85	+0.35	10	1095
09:06:53	52.85	52.90	52.85	+0.35	1	1085
09:06:51	52.85	52.90	52.85	+0.35	1	1084
09:06:51	52.85	52.90	52.90	+0.40	10	1083
09:06:51	52.85	52.90	52.90	+0.40	15	1073
09:06:47	52.85	52.90	52.85	+0.35	10	1058
09:06:46	52.85	52.90	52.85	+0.35	2	1048
09:06:44	52.85	52.90	52.85	+0.35	1	1046
09:06:43	52.85	52.90	52.90	+0.40	8	1045
09:06:40	52.85	52.90	52.85	+0.35	5	1037
09:06:39	52.85	52.90	52.85	+0.35	10	1032
09:06:38	52.85	52.90	52.85	+0.35	1	1022
09:06:38	52.85	52.90	52.85	+0.35	1	1021
09:06:37	52.85	52.90	52.85	+0.35	30	1020
09:06:29	52.85	52.90	52.85	+0.35	6	990
09:06:24	52.85	52.90	52.85	+0.35	10	984
09:06:23	52.85	52.90	52.85	+0.35	1	974
09:06:17	52.85	52.90	52.85	+0.35	1	973
09:06:13	52.85	52.90	52.85	+0.35	7	972
09:06:10	52.85	52.90	52.85	+0.35	4	965
09:06:05	52.85	52.90	52.85	+0.35	2	961
09:06:02	52.85	52.90	52.90	+0.40	20	959
09:05:19	52.85	52.90	52.90	+0.40	1	939
09:04:54	52.85	52.90	52.90	+0.40	1	938
09:04:50	52.85	52.90	52.90	+0.40	8	937
09:04:50	52.85	52.90	52.90	+0.40	10	929
09:04:47	52.85	52.90	52.90	+0.40	9	919
09:04:21	52.85	52.90	52.90	+0.40	1	910
09:04:21	52.85	52.90	52.90	+0.40	10	909
09:04:17	52.85	52.90	52.90	+0.40	19	899
09:04:07	52.85	52.90	52.90	+0.40	1	880
09:04:02	52.85	52.90	52.85	+0.35	1	879
09:03:55	52.85	52.90	52.85	+0.35	2	878
09:03:53	52.85	52.90	52.85	+0.35	1	876
09:03:53	52.85	52.90	52.85	+0.35	1	875
09:03:48	52.85	52.90	52.85	+0.35	13	874
09:03:48	52.85	52.90	52.85	+0.35	3	861
09:03:48	52.80	52.85	52.85	+0.35	28	858
09:03:41	52.80	52.85	52.80	+0.30	1	830
09:03:36	52.80	52.85	52.85	+0.35	159	829
09:03:17	52.75	52.85	52.85	+0.35	4	670
09:03:16	52.75	52.85	52.85	+0.35	1	666
09:03:14	52.75	52.85	52.85	+0.35	1	665
09:03:13	52.75	52.85	52.85	+0.35	17	664
09:03:13	52.80	52.85	52.80	+0.30	1	647
09:03:03	52.80	52.85	52.85	+0.35	1	646
09:03:02	52.85	52.90	52.85	+0.35	5	645
09:03:02	52.85	52.90	52.85	+0.35	4	640
09:03:02	52.80	52.85	52.85	+0.35	29	636
09:02:58	52.80	52.85	52.85	+0.35	1	607
09:02:38	52.80	52.85	52.85	+0.35	1	606
09:02:32	52.80	52.85	52.85	+0.35	2	605
09:02:29	52.80	52.85	52.85	+0.35	2	603
09:02:20	52.80	52.85	52.80	+0.30	1	601
09:02:09	--	--	52.80	+0.30	375	600

　

其他人也逛...

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

MyCard 5000點虛擬點數卡

家樂福5075元好禮即享券(餘額型)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Samsung Galaxy A56 5G (12G/256G)

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

MyCard 3000點虛擬點數卡

MyCard 10000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/512G)

Apple iPhone 17 Pro (512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技 ALTO KEYS K98M 機械式無線鍵盤

30週年紀念毛絨玩具 (閃耀! 皮卡丘)

建通拚轉型升級汽車零配件展秀...

東元攻商農用無人機動力系統布...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧檢調搜索宏泰人壽金管會：與不...
‧三大法人買超台股687.62億元
‧大成新廠陸續投產今年營收拚成...

加密貨幣

比特幣BTC	74547.67	3,790.05	5.36%
以太幣ETH	2332.66	140.33	6.40%
瑞波幣XRP	1.37	0.05	3.40%
比特幣現金BCH	438.98	17.85	4.24%
萊特幣LTC	54.62	1.13	2.11%
卡達幣ADA	0.243234	0.01	2.95%
波場幣TRX	0.322214	0.00	0.22%
恆星幣XLM	0.155776	0.01	3.55%

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。