最新母親節到來　保險業建議啟動保單健檢留意2風險熱門中東戰事推升油價　沙烏地阿美首季淨利年增逾25%

更新報價

野村臺灣新科技50 (00935) ETF 上市

54.20 ▼-0.65 -1.19% 9.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.65	17,048	54.15	201	54.20	517	54.30	55.05	53.25	54.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	54.15	54.20	54.20	-0.65	49	17048
13:30:00	54.15	54.20	54.20	-0.65	126	16999
13:24:59	54.10	54.20	54.20	-0.65	1	16873
13:24:58	54.15	54.20	54.15	-0.70	91	16872
13:24:57	54.15	54.20	54.20	-0.65	1	16781
13:24:52	54.15	54.20	54.20	-0.65	1	16780
13:24:28	54.15	54.20	54.20	-0.65	36	16779
13:24:24	54.15	54.20	54.15	-0.70	5	16743
13:24:21	54.15	54.20	54.15	-0.70	6	16738
13:23:56	54.15	54.20	54.15	-0.70	1	16732
13:23:51	54.20	54.25	54.20	-0.65	25	16731
13:23:43	54.15	54.25	54.15	-0.70	26	16706
13:23:32	54.15	54.20	54.20	-0.65	2	16680
13:23:25	54.15	54.20	54.20	-0.65	1	16678
13:23:16	54.20	54.25	54.20	-0.65	6	16677
13:23:09	54.20	54.25	54.20	-0.65	2	16671
13:23:08	54.15	54.20	54.20	-0.65	1	16669
13:22:57	54.15	54.20	54.20	-0.65	1	16668
13:22:53	54.15	54.20	54.20	-0.65	4	16667
13:22:51	54.15	54.20	54.15	-0.70	5	16663
13:22:36	54.15	54.20	54.20	-0.65	1	16658
13:22:15	54.15	54.20	54.10	-0.75	26	16657
13:22:15	54.15	54.20	54.15	-0.70	4	16631
13:21:54	54.10	54.20	54.20	-0.65	2	16627
13:21:39	54.15	54.20	54.15	-0.70	115	16625
13:21:19	54.15	54.20	54.15	-0.70	1	16510
13:21:00	54.15	54.20	54.15	-0.70	1	16509
13:20:54	54.10	54.15	54.15	-0.70	2	16508
13:20:48	54.10	54.15	54.05	-0.80	18	16506
13:20:48	54.10	54.15	54.10	-0.75	8	16488
13:20:36	54.10	54.15	54.10	-0.75	1	16480
13:20:31	54.10	54.15	54.10	-0.75	1	16479
13:20:16	54.05	54.15	54.05	-0.80	2	16478
13:20:07	54.05	54.15	54.15	-0.70	1	16476
13:20:04	54.05	54.15	54.15	-0.70	1	16475
13:19:52	54.05	54.15	54.15	-0.70	10	16474
13:19:37	54.05	54.15	54.15	-0.70	1	16464
13:19:22	54.10	54.15	54.05	-0.80	22	16463
13:19:22	54.10	54.15	54.10	-0.75	5	16441
13:19:19	54.10	54.15	54.15	-0.70	2	16436
13:19:16	54.10	54.15	54.15	-0.70	1	16434
13:19:03	54.10	54.15	54.15	-0.70	5	16433
13:18:58	54.10	54.15	54.10	-0.75	2	16428
13:18:49	54.10	54.15	54.15	-0.70	6	16426
13:18:18	54.05	54.15	54.15	-0.70	3	16420
13:18:07	54.05	54.15	54.05	-0.80	1	16417
13:17:56	54.05	54.15	54.05	-0.80	1	16416
13:17:54	54.10	54.15	54.05	-0.80	7	16415
13:17:54	54.10	54.15	54.10	-0.75	23	16408
13:17:52	54.10	54.15	54.15	-0.70	1	16385
13:16:56	54.10	54.15	54.15	-0.70	5	16384
13:16:29	54.05	54.15	54.15	-0.70	1	16379
13:16:29	54.10	54.15	54.05	-0.80	23	16378
13:16:29	54.10	54.15	54.10	-0.75	5	16355
13:15:47	54.05	54.10	54.10	-0.75	1	16350
13:15:34	54.05	54.10	54.10	-0.75	1	16349
13:15:13	54.05	54.10	54.10	-0.75	1	16348
13:15:01	54.00	54.10	54.10	-0.75	1	16347
13:15:00	54.05	54.10	54.00	-0.85	15	16346
13:15:00	54.05	54.10	54.05	-0.80	6	16331
13:15:00	54.05	54.10	54.10	-0.75	1	16325
13:14:54	54.05	54.10	54.10	-0.75	1	16324
13:14:10	54.05	54.10	54.05	-0.80	1	16323
13:13:53	54.05	54.10	54.05	-0.80	10	16322
13:13:33	54.05	54.10	54.00	-0.85	25	16312
13:13:33	54.05	54.10	54.05	-0.80	1	16287
13:13:16	54.05	54.10	54.05	-0.80	5	16286
13:13:14	54.05	54.10	54.10	-0.75	1	16281
13:13:00	54.05	54.10	54.10	-0.75	2	16280
13:12:57	54.05	54.10	54.10	-0.75	1	16278
13:12:45	54.05	54.10	54.10	-0.75	1	16277
13:12:44	54.05	54.10	54.10	-0.75	1	16276
13:12:31	54.05	54.10	54.10	-0.75	1	16275
13:12:14	54.00	54.10	54.10	-0.75	1	16274
13:12:06	54.05	54.10	54.00	-0.85	10	16273
13:12:06	54.05	54.10	54.05	-0.80	10	16263
13:11:50	54.05	54.10	54.10	-0.75	1	16253
13:10:54	54.00	54.05	54.05	-0.80	9	16252
13:10:43	54.00	54.05	54.05	-0.80	1	16243
13:10:39	54.00	54.05	54.00	-0.85	23	16242
13:10:26	54.00	54.05	54.05	-0.80	1	16219
13:10:24	54.00	54.05	54.05	-0.80	1	16218
13:10:09	54.00	54.05	54.00	-0.85	2	16217
13:09:46	54.00	54.05	54.00	-0.85	1	16215
13:09:34	54.00	54.05	54.00	-0.85	2	16214
13:09:25	54.00	54.10	54.00	-0.85	1	16212
13:09:13	54.00	54.10	54.00	-0.85	6	16211
13:09:13	54.00	54.10	54.00	-0.85	20	16205
13:09:02	54.05	54.10	54.05	-0.80	1	16185
13:08:34	54.00	54.05	54.05	-0.80	1	16184
13:08:15	54.00	54.05	54.05	-0.80	2	16183
13:08:15	54.00	54.05	54.05	-0.80	1	16181
13:08:10	54.00	54.05	54.05	-0.80	2	16180
13:07:54	54.00	54.10	54.10	-0.75	20	16178
13:07:50	54.05	54.10	54.05	-0.80	1	16158
13:07:47	54.05	54.10	54.00	-0.85	28	16157
13:07:47	54.05	54.10	54.05	-0.80	2	16129
13:07:38	54.05	54.10	54.05	-0.80	11	16127
13:07:26	54.00	54.05	54.05	-0.80	1	16116
13:07:24	54.00	54.05	54.05	-0.80	3	16115
13:07:13	54.00	54.05	54.05	-0.80	1	16112
13:06:54	54.05	54.10	54.05	-0.80	1	16111
13:06:50	54.05	54.10	54.05	-0.80	2	16110
13:06:29	54.00	54.10	54.00	-0.85	1	16108
13:06:22	54.00	54.05	54.05	-0.80	1	16107
13:06:18	54.00	54.05	54.00	-0.85	28	16106
13:05:58	54.00	54.05	54.00	-0.85	8	16078
13:05:20	54.05	54.10	54.05	-0.80	16	16070
13:04:52	54.05	54.10	54.05	-0.80	22	16054
13:04:41	54.05	54.10	54.10	-0.75	16	16032
13:04:02	54.05	54.15	54.15	-0.70	10	16016
13:03:43	54.05	54.15	54.05	-0.80	1	16006
13:03:36	54.05	54.10	54.15	-0.70	3	16005
13:03:36	54.05	54.10	54.10	-0.75	2	16002
13:03:25	54.10	54.15	54.05	-0.80	20	16000
13:03:25	54.10	54.15	54.10	-0.75	6	15980
13:03:23	54.10	54.15	54.15	-0.70	1	15974
13:03:04	54.05	54.15	54.15	-0.70	1	15973
13:02:48	54.05	54.15	54.15	-0.70	1	15972
13:02:30	54.05	54.15	54.15	-0.70	1	15971
13:02:21	54.05	54.15	54.15	-0.70	5	15970
13:02:12	54.05	54.15	54.15	-0.70	2	15965
13:01:58	54.10	54.15	54.05	-0.80	21	15963
13:01:58	54.10	54.15	54.10	-0.75	9	15942
13:01:48	54.10	54.15	54.15	-0.70	4	15933
13:00:57	54.10	54.15	54.15	-0.70	2	15929
13:00:54	54.05	54.10	54.10	-0.75	1	15927
13:00:49	54.05	54.10	54.10	-0.75	6	15926
13:00:39	54.05	54.10	54.10	-0.75	5	15920
13:00:32	54.05	54.10	54.05	-0.80	27	15915
13:00:00	54.05	54.10	54.10	-0.75	5	15888
12:59:03	54.05	54.10	54.00	-0.85	23	15883
12:59:03	54.05	54.10	54.05	-0.80	4	15860
12:58:47	54.05	54.10	54.05	-0.80	1	15856
12:58:39	54.05	54.10	54.05	-0.80	2	15855
12:58:29	54.05	54.10	54.10	-0.75	4	15853
12:58:05	54.00	54.05	54.05	-0.80	1	15849
12:57:46	54.00	54.10	54.10	-0.75	1	15848
12:57:37	54.05	54.10	54.00	-0.85	26	15847
12:57:37	54.05	54.10	54.05	-0.80	2	15821
12:57:36	54.05	54.10	54.10	-0.75	1	15819
12:57:14	54.05	54.10	54.10	-0.75	5	15818
12:56:51	54.00	54.10	54.10	-0.75	1	15813
12:56:45	54.00	54.10	54.10	-0.75	20	15812
12:56:34	54.00	54.10	54.10	-0.75	1	15792
12:56:21	54.00	54.10	54.00	-0.85	1	15791
12:56:16	54.00	54.05	54.05	-0.80	1	15790
12:56:11	54.00	54.10	54.00	-0.85	21	15789
12:55:29	54.00	54.05	54.00	-0.85	1	15768
12:55:19	54.05	54.10	54.05	-0.80	250	15767
12:55:13	54.05	54.10	54.10	-0.75	1	15517
12:55:04	54.05	54.10	54.10	-0.75	1	15516
12:55:02	54.05	54.10	54.05	-0.80	4	15515
12:54:42	54.05	54.10	54.05	-0.80	27	15511
12:54:28	54.05	54.10	54.10	-0.75	5	15484
12:54:14	54.05	54.10	54.10	-0.75	1	15479
12:54:07	54.05	54.10	54.10	-0.75	1	15478
12:53:53	54.05	54.10	54.05	-0.80	1	15477
12:53:43	54.00	54.10	54.00	-0.85	1	15476
12:53:15	54.00	54.10	54.00	-0.85	24	15475
12:53:10	54.00	54.05	54.05	-0.80	1	15451
12:52:47	54.00	54.05	54.00	-0.85	1	15450
12:52:37	53.95	54.00	54.00	-0.85	1	15449
12:52:02	53.95	54.05	53.95	-0.90	2	15448
12:51:49	53.95	54.05	53.90	-0.95	17	15446
12:51:49	53.95	54.05	53.95	-0.90	5	15429
12:51:44	54.00	54.05	53.95	-0.90	16	15424
12:51:44	54.00	54.05	54.00	-0.85	1	15408
12:51:42	54.00	54.05	54.05	-0.80	5	15407
12:51:08	53.95	54.00	54.00	-0.85	1	15402
12:50:57	53.95	54.00	53.95	-0.90	1	15401
12:50:22	53.95	54.00	53.95	-0.90	24	15400
12:50:20	54.00	54.05	54.00	-0.85	24	15376
12:50:00	54.00	54.05	54.05	-0.80	1	15352
12:49:11	54.00	54.05	54.05	-0.80	20	15351
12:48:56	53.90	54.00	54.00	-0.85	5	15331
12:48:55	53.95	54.00	53.90	-0.95	16	15326
12:48:55	53.95	54.00	53.95	-0.90	9	15310
12:48:38	53.95	54.00	54.00	-0.85	1	15301
12:47:59	53.95	54.00	53.95	-0.90	1	15300
12:47:27	54.00	54.05	53.95	-0.90	18	15299
12:47:27	54.00	54.05	54.00	-0.85	2	15281
12:47:08	54.00	54.05	54.00	-0.85	1	15279
12:46:52	53.95	54.00	54.00	-0.85	1	15278
12:46:51	54.00	54.05	54.00	-0.85	1	15277
12:46:36	53.95	54.00	54.00	-0.85	1	15276
12:46:27	53.90	54.00	54.00	-0.85	1	15275
12:46:25	53.90	54.00	54.00	-0.85	5	15274
12:46:16	53.90	54.00	54.00	-0.85	1	15269
12:46:10	53.90	53.95	54.00	-0.85	1	15268
12:46:10	53.90	53.95	53.95	-0.90	4	15267
12:46:01	53.90	53.95	53.90	-0.95	29	15263
12:45:45	53.90	53.95	53.95	-0.90	10	15234
12:45:45	53.90	53.95	53.95	-0.90	2	15224
12:45:19	53.95	54.00	53.95	-0.90	48	15222
12:44:45	53.95	54.00	53.95	-0.90	1	15174
12:44:34	53.95	54.00	53.95	-0.90	24	15173
12:44:30	53.95	54.00	53.95	-0.90	1	15149
12:44:21	53.95	54.00	53.95	-0.90	3	15148
12:44:20	53.95	54.00	54.00	-0.85	2	15145
12:44:07	53.95	54.00	53.95	-0.90	2	15143
12:44:03	53.95	54.00	54.00	-0.85	5	15141
12:43:59	53.95	54.00	54.00	-0.85	1	15136
12:43:58	53.95	54.00	54.00	-0.85	1	15135
12:43:53	53.95	54.00	54.00	-0.85	30	15134
12:43:45	53.95	54.00	54.00	-0.85	1	15104
12:43:45	53.95	54.00	53.95	-0.90	3	15103
12:43:36	53.95	54.00	54.00	-0.85	2	15100
12:43:32	53.95	54.00	54.00	-0.85	1	15098
12:43:24	53.95	54.00	54.00	-0.85	5	15097
12:43:07	53.95	54.00	53.95	-0.90	28	15092
12:43:06	53.95	54.00	54.00	-0.85	3	15064
12:43:02	53.95	54.00	54.00	-0.85	1	15061
12:43:01	53.95	54.00	54.00	-0.85	1	15060
12:42:53	53.95	54.00	54.00	-0.85	1	15059
12:42:38	53.95	54.00	54.00	-0.85	1	15058
12:42:37	53.95	54.00	54.00	-0.85	2	15057
12:42:36	53.95	54.00	54.00	-0.85	1	15055
12:42:23	54.00	54.05	54.00	-0.85	3	15054
12:42:14	54.00	54.05	54.00	-0.85	173	15051
12:41:53	54.00	54.05	54.05	-0.80	4	14878
12:41:53	54.00	54.05	54.00	-0.85	1	14874
12:41:40	54.00	54.05	54.05	-0.80	1	14873
12:41:39	54.00	54.05	54.00	-0.85	21	14872
12:41:26	54.00	54.05	54.05	-0.80	1	14851
12:40:54	54.00	54.05	54.05	-0.80	5	14850
12:40:38	54.00	54.05	54.05	-0.80	5	14845
12:40:13	54.05	54.10	54.00	-0.85	27	14840
12:40:13	54.05	54.10	54.05	-0.80	3	14813
12:40:01	54.05	54.10	54.10	-0.75	1	14810
12:39:50	54.05	54.10	54.10	-0.75	50	14809
12:39:26	54.00	54.10	54.10	-0.75	3	14759
12:39:00	54.00	54.10	54.10	-0.75	4	14756
12:38:50	54.00	54.10	54.10	-0.75	1	14752
12:38:45	54.05	54.10	54.00	-0.85	13	14751
12:38:45	54.05	54.10	54.05	-0.80	13	14738
12:38:42	54.05	54.10	54.10	-0.75	1	14725
12:38:42	54.05	54.10	54.10	-0.75	1	14724
12:38:20	54.05	54.10	54.10	-0.75	1	14723
12:37:52	54.05	54.10	54.10	-0.75	5	14722
12:37:45	54.05	54.10	54.10	-0.75	1	14717
12:37:30	54.00	54.10	54.10	-0.75	1	14716
12:37:19	54.00	54.10	54.00	-0.85	27	14715
12:35:52	54.05	54.10	54.00	-0.85	16	14688
12:35:52	54.05	54.10	54.05	-0.80	4	14672
12:35:23	54.00	54.05	54.05	-0.80	1	14668
12:35:19	54.05	54.15	54.05	-0.80	4	14667
12:35:06	54.05	54.15	54.15	-0.70	5	14663
12:34:25	54.05	54.15	54.00	-0.85	22	14658
12:34:25	54.05	54.15	54.05	-0.80	3	14636
12:34:05	54.05	54.15	54.05	-0.80	1	14633
12:33:35	54.05	54.15	54.15	-0.70	1	14632
12:33:27	54.05	54.15	54.15	-0.70	10	14631
12:32:58	54.05	54.15	54.05	-0.80	27	14621
12:32:55	54.05	54.15	54.15	-0.70	3	14594
12:32:36	54.05	54.15	54.15	-0.70	1	14591
12:32:20	54.05	54.15	54.15	-0.70	5	14590
12:31:46	54.05	54.15	54.15	-0.70	10	14585
12:31:30	54.10	54.15	54.05	-0.80	29	14575
12:31:30	54.10	54.15	54.10	-0.75	1	14546
12:31:01	54.05	54.15	54.15	-0.70	1	14545
12:30:59	54.05	54.10	54.10	-0.75	1	14544
12:30:21	54.05	54.10	54.10	-0.75	1	14543
12:30:21	54.10	54.15	54.10	-0.75	200	14542
12:30:18	54.10	54.15	54.15	-0.70	5	14342
12:30:03	54.10	54.15	54.05	-0.80	24	14337
12:30:03	54.10	54.15	54.10	-0.75	4	14313
12:29:55	54.10	54.15	54.15	-0.70	1	14309
12:29:51	54.10	54.15	54.15	-0.70	2	14308
12:29:34	54.10	54.15	54.15	-0.70	5	14306
12:29:13	54.10	54.15	54.15	-0.70	2	14301
12:28:56	54.05	54.15	54.05	-0.80	1	14299
12:28:48	54.05	54.15	54.15	-0.70	5	14298
12:28:37	54.10	54.15	54.05	-0.80	13	14293
12:28:37	54.10	54.15	54.10	-0.75	8	14280
12:28:33	54.10	54.15	54.15	-0.70	2	14272
12:28:10	54.10	54.15	54.15	-0.70	1	14270
12:27:31	54.10	54.15	54.10	-0.75	1	14269
12:27:10	54.10	54.15	54.05	-0.80	17	14268
12:27:10	54.10	54.15	54.10	-0.75	4	14251
12:27:00	54.10	54.15	54.15	-0.70	1	14247
12:26:48	54.10	54.15	54.15	-0.70	5	14246
12:26:39	54.10	54.15	54.15	-0.70	1	14241
12:26:19	54.10	54.15	54.10	-0.75	5	14240
12:26:18	54.10	54.15	54.15	-0.70	1	14235
12:25:43	54.15	54.20	54.10	-0.75	22	14234
12:25:43	54.15	54.20	54.15	-0.70	1	14212
12:25:32	54.10	54.20	54.10	-0.75	1	14211
12:25:30	54.10	54.20	54.20	-0.65	2	14210
12:25:19	54.10	54.15	54.10	-0.75	250	14208
12:25:18	54.15	54.20	54.10	-0.75	243	13958
12:25:18	54.15	54.20	54.15	-0.70	7	13715
12:25:10	54.15	54.20	54.20	-0.65	1	13708
12:25:00	54.15	54.20	54.20	-0.65	5	13707
12:25:00	54.15	54.20	54.20	-0.65	1	13702
12:24:15	54.15	54.20	54.10	-0.75	19	13701
12:24:15	54.15	54.20	54.15	-0.70	5	13682
12:24:03	54.15	54.20	54.20	-0.65	1	13677
12:24:02	54.15	54.20	54.20	-0.65	5	13676
12:23:57	54.15	54.20	54.20	-0.65	2	13671
12:23:55	54.15	54.20	54.20	-0.65	1	13669
12:23:48	54.15	54.20	54.20	-0.65	1	13668
12:23:41	54.15	54.20	54.20	-0.65	2	13667
12:22:49	54.15	54.20	54.20	-0.65	18	13665
12:22:48	54.15	54.20	54.15	-0.70	22	13647
12:22:44	54.15	54.20	54.20	-0.65	1	13625
12:22:28	54.15	54.20	54.20	-0.65	1	13624
12:22:24	54.15	54.20	54.15	-0.70	1	13623
12:21:21	54.15	54.20	54.15	-0.70	21	13622
12:21:16	54.15	54.20	54.20	-0.65	5	13601
12:20:29	54.15	54.20	54.10	-0.75	9	13596
12:20:29	54.15	54.20	54.15	-0.70	1	13587
12:20:21	54.10	54.15	54.15	-0.70	4	13586
12:20:20	54.10	54.15	54.15	-0.70	1	13582
12:20:13	54.10	54.15	54.10	-0.75	2	13581
12:19:55	54.10	54.15	54.10	-0.75	24	13579
12:19:53	54.10	54.15	54.15	-0.70	1	13555
12:18:30	54.05	54.20	54.20	-0.65	5	13554
12:18:27	54.05	54.20	54.05	-0.80	22	13549
12:17:34	54.05	54.10	54.10	-0.75	10	13527
12:17:29	54.05	54.10	54.10	-0.75	5	13517
12:17:29	54.05	54.10	54.10	-0.75	6	13512
12:17:08	54.05	54.10	54.10	-0.75	1	13506
12:17:00	54.05	54.15	54.05	-0.80	24	13505
12:16:39	54.05	54.10	54.10	-0.75	180	13481
12:16:32	54.05	54.10	54.10	-0.75	2	13301
12:16:05	54.00	54.10	54.10	-0.75	1	13299
12:15:44	54.00	54.10	54.10	-0.75	5	13298
12:15:34	54.05	54.15	54.00	-0.85	22	13293
12:15:34	54.05	54.15	54.05	-0.80	7	13271
12:15:31	54.05	54.15	54.15	-0.70	1	13264
12:15:28	54.10	54.15	54.10	-0.75	3	13263
12:15:21	54.10	54.15	54.10	-0.75	1	13260
12:15:20	54.10	54.15	54.15	-0.70	1	13259
12:15:00	54.10	54.15	54.15	-0.70	1	13258
12:14:06	54.05	54.15	54.05	-0.80	24	13257
12:13:48	54.05	54.10	54.10	-0.75	1	13233
12:13:35	54.05	54.15	54.15	-0.70	1	13232
12:13:13	54.05	54.15	54.15	-0.70	1	13231
12:12:58	54.00	54.15	54.15	-0.70	5	13230
12:12:41	54.00	54.15	54.15	-0.70	1	13225
12:12:40	54.05	54.15	54.00	-0.85	10	13224
12:12:40	54.05	54.15	54.05	-0.80	16	13214
12:12:30	54.05	54.15	54.15	-0.70	1	13198
12:12:20	54.05	54.15	54.05	-0.80	1	13197
12:12:03	54.05	54.15	54.05	-0.80	2	13196
12:11:22	54.05	54.15	54.05	-0.80	2	13194
12:11:13	54.05	54.15	54.05	-0.80	27	13192
12:11:11	54.05	54.15	54.05	-0.80	30	13165
12:10:59	54.05	54.15	54.05	-0.80	2	13135
12:10:13	54.05	54.15	54.05	-0.80	10	13133
12:10:12	54.05	54.15	54.15	-0.70	1	13123
12:10:12	54.05	54.10	54.15	-0.70	3	13122
12:10:12	54.05	54.10	54.10	-0.75	2	13119
12:09:48	54.00	54.10	54.00	-0.85	2	13117
12:09:46	54.00	54.10	54.00	-0.85	27	13115
12:08:54	54.00	54.10	54.00	-0.85	3	13088
12:08:28	54.00	54.05	54.00	-0.85	2	13085
12:08:18	54.00	54.05	54.00	-0.85	20	13083
12:08:13	54.00	54.05	54.05	-0.80	1	13063
12:08:13	54.05	54.10	54.05	-0.80	3	13062
12:08:12	54.05	54.10	54.05	-0.80	25	13059
12:08:09	54.05	54.10	54.05	-0.80	25	13034
12:08:06	54.05	54.10	54.05	-0.80	2	13009
12:07:35	54.05	54.10	54.05	-0.80	3	13007
12:07:30	54.05	54.10	54.10	-0.75	1	13004
12:07:26	54.05	54.10	54.10	-0.75	5	13003
12:07:03	54.05	54.10	54.05	-0.80	13	12998
12:06:51	54.05	54.10	54.05	-0.80	20	12985
12:05:55	54.05	54.10	54.05	-0.80	10	12965
12:05:43	54.05	54.10	54.05	-0.80	10	12955
12:05:30	54.05	54.10	54.05	-0.80	10	12945
12:05:25	54.05	54.10	54.05	-0.80	27	12935
12:05:23	54.05	54.10	54.10	-0.75	1	12908
12:05:19	54.05	54.10	54.05	-0.80	10	12907
12:05:05	54.05	54.10	54.10	-0.75	1	12897
12:04:40	54.05	54.10	54.10	-0.75	5	12896
12:03:59	54.05	54.15	54.05	-0.80	23	12891
12:03:44	54.05	54.10	54.10	-0.75	1	12868
12:03:41	54.05	54.10	54.10	-0.75	1	12867
12:03:14	54.05	54.10	54.10	-0.75	7	12866
12:02:30	54.05	54.15	54.05	-0.80	26	12859
12:02:17	54.05	54.15	54.15	-0.70	1	12833
12:02:17	54.05	54.15	54.15	-0.70	4	12832
12:01:54	54.05	54.15	54.15	-0.70	5	12828
12:01:05	54.10	54.15	54.05	-0.80	19	12823
12:01:05	54.10	54.15	54.10	-0.75	6	12804
12:00:33	54.10	54.15	54.15	-0.70	1	12798
12:00:00	54.05	54.15	54.15	-0.70	1	12797
11:59:47	54.05	54.10	54.10	-0.75	38	12796
11:59:37	54.05	54.10	54.05	-0.80	25	12758
11:59:27	54.05	54.10	54.10	-0.75	1	12733
11:59:08	54.05	54.10	54.10	-0.75	5	12732
11:58:51	54.05	54.10	54.10	-0.75	2	12727
11:58:28	54.05	54.10	54.10	-0.75	1	12725
11:58:09	54.05	54.10	54.05	-0.80	21	12724
11:57:55	54.05	54.10	54.10	-0.75	1	12703
11:56:44	54.05	54.10	54.00	-0.85	25	12702
11:56:44	54.05	54.10	54.05	-0.80	5	12677
11:56:25	54.05	54.10	54.10	-0.75	1	12672
11:56:22	54.05	54.10	54.10	-0.75	5	12671
11:55:15	54.05	54.10	54.00	-0.85	18	12666
11:55:15	54.05	54.10	54.05	-0.80	7	12648
11:55:14	54.05	54.10	54.10	-0.75	1	12641
11:54:39	54.05	54.10	54.05	-0.80	1	12640
11:54:34	54.05	54.10	54.05	-0.80	1	12639
11:53:49	54.00	54.05	54.05	-0.80	2	12638
11:53:49	54.00	54.05	54.00	-0.85	20	12636
11:53:36	54.00	54.05	54.05	-0.80	5	12616
11:52:59	54.00	54.05	54.00	-0.85	8	12611
11:52:55	54.00	54.05	54.00	-0.85	1	12603
11:52:43	54.00	54.05	54.05	-0.80	1	12602
11:52:21	54.00	54.05	54.00	-0.85	23	12601
11:52:03	54.00	54.05	54.05	-0.80	2	12578
11:51:57	54.00	54.10	54.10	-0.75	1	12576
11:51:47	54.00	54.10	54.10	-0.75	1	12575
11:51:43	54.00	54.10	54.10	-0.75	1	12574
11:51:18	54.00	54.10	54.10	-0.75	1	12573
11:51:11	54.00	54.10	54.00	-0.85	1	12572
11:50:55	54.05	54.10	54.00	-0.85	15	12571
11:50:55	54.05	54.10	54.05	-0.80	9	12556
11:50:54	54.05	54.10	54.05	-0.80	4	12547
11:50:50	54.05	54.10	54.10	-0.75	5	12543
11:50:25	54.05	54.10	54.10	-0.75	1	12538
11:49:51	54.05	54.10	54.10	-0.75	1	12537
11:49:39	54.05	54.10	54.10	-0.75	1	12536
11:49:27	54.05	54.10	54.05	-0.80	25	12535
11:49:05	54.10	54.15	54.10	-0.75	5	12510
11:49:05	54.10	54.15	54.10	-0.75	6	12505
11:49:03	54.10	54.15	54.10	-0.75	6	12499
11:48:57	54.10	54.15	54.15	-0.70	1	12493
11:48:23	54.10	54.15	54.15	-0.70	2	12492
11:48:04	54.10	54.15	54.15	-0.70	5	12490
11:48:00	54.10	54.15	54.10	-0.75	21	12485
11:47:51	54.10	54.15	54.10	-0.75	1	12464
11:47:30	54.10	54.15	54.15	-0.70	1	12463
11:47:22	54.10	54.15	54.15	-0.70	2	12462
11:47:14	54.10	54.15	54.15	-0.70	1	12460
11:46:34	54.10	54.15	54.10	-0.75	21	12459
11:46:21	54.10	54.15	54.15	-0.70	1	12438
11:46:01	54.15	54.20	54.15	-0.70	2	12437
11:45:37	54.10	54.20	54.20	-0.65	1	12435
11:45:31	54.15	54.20	54.15	-0.70	6	12434
11:45:18	54.15	54.20	54.20	-0.65	5	12428
11:45:12	54.15	54.20	54.20	-0.65	1	12423
11:45:07	54.15	54.20	54.15	-0.70	21	12422
11:43:40	54.20	54.25	54.15	-0.70	16	12401
11:43:40	54.20	54.25	54.20	-0.65	14	12385
11:43:31	54.20	54.25	54.25	-0.60	1	12371
11:43:27	54.20	54.25	54.25	-0.60	1	12370
11:43:14	54.20	54.30	54.30	-0.55	1	12369
11:43:07	54.20	54.25	54.25	-0.60	1	12368
11:42:47	54.20	54.25	54.25	-0.60	1	12367
11:42:32	54.20	54.25	54.25	-0.60	5	12366
11:42:14	54.20	54.25	54.20	-0.65	26	12361
11:42:11	54.20	54.25	54.25	-0.60	2	12335
11:41:59	54.20	54.25	54.25	-0.60	1	12333
11:41:30	54.20	54.25	54.25	-0.60	1	12332
11:41:14	54.20	54.25	54.25	-0.60	1	12331
11:41:05	54.20	54.25	54.25	-0.60	1	12330
11:40:48	54.15	54.30	54.30	-0.55	1	12329
11:40:47	54.15	54.30	54.30	-0.55	1	12328
11:40:45	54.20	54.30	54.15	-0.70	2	12327
11:40:45	54.20	54.30	54.20	-0.65	22	12325
11:40:38	54.20	54.30	54.30	-0.55	1	12303
11:40:37	54.25	54.30	54.25	-0.60	5	12302
11:40:32	54.25	54.30	54.30	-0.55	1	12297
11:40:25	54.25	54.30	54.25	-0.60	2	12296
11:40:18	54.25	54.30	54.30	-0.55	1	12294
11:40:17	54.25	54.30	54.30	-0.55	1	12293
11:39:46	54.25	54.35	54.35	-0.50	5	12292
11:39:32	54.25	54.35	54.35	-0.50	1	12287
11:39:19	54.30	54.35	54.25	-0.60	23	12286
11:39:19	54.30	54.35	54.30	-0.55	1	12263
11:38:17	54.25	54.35	54.35	-0.50	3	12262
11:38:06	54.25	54.35	54.35	-0.50	5	12259
11:38:02	54.25	54.35	54.35	-0.50	5	12254
11:37:51	54.30	54.35	54.25	-0.60	6	12249
11:37:51	54.30	54.35	54.30	-0.55	22	12243
11:37:47	54.30	54.35	54.30	-0.55	1	12221
11:37:43	54.30	54.35	54.35	-0.50	1	12220
11:37:24	54.30	54.35	54.35	-0.50	1	12219
11:37:00	54.30	54.35	54.35	-0.50	5	12218
11:36:25	54.30	54.35	54.30	-0.55	22	12213
11:36:22	54.30	54.35	54.30	-0.55	5	12191
11:36:12	54.30	54.35	54.30	-0.55	1	12186
11:36:11	54.30	54.35	54.35	-0.50	1	12185
11:35:43	54.30	54.35	54.35	-0.50	1	12184
11:35:34	54.30	54.35	54.35	-0.50	1	12183
11:35:27	54.30	54.35	54.35	-0.50	1	12182
11:35:00	54.30	54.35	54.35	-0.50	1	12181
11:34:57	54.30	54.35	54.30	-0.55	24	12180
11:34:29	54.30	54.35	54.30	-0.55	10	12156
11:34:14	54.30	54.35	54.35	-0.50	5	12146
11:34:07	54.30	54.35	54.35	-0.50	2	12141
11:33:30	54.30	54.35	54.25	-0.60	26	12139
11:33:30	54.30	54.35	54.30	-0.55	2	12113
11:33:24	54.30	54.35	54.35	-0.50	1	12111
11:33:12	54.30	54.35	54.35	-0.50	1	12110
11:32:55	54.25	54.30	54.30	-0.55	1	12109
11:32:47	54.30	54.35	54.30	-0.55	1	12108
11:32:21	54.30	54.35	54.30	-0.55	1	12107
11:32:18	54.30	54.35	54.30	-0.55	1	12106
11:32:14	54.30	54.35	54.30	-0.55	1	12105
11:32:03	54.30	54.35	54.25	-0.60	7	12104
11:32:03	54.30	54.35	54.30	-0.55	22	12097
11:31:31	54.25	54.30	54.30	-0.55	2	12075
11:31:28	54.25	54.30	54.30	-0.55	5	12073
11:31:10	54.20	54.25	54.25	-0.60	7	12068
11:30:37	54.20	54.25	54.25	-0.60	1	12061
11:30:36	54.20	54.25	54.15	-0.70	26	12060
11:30:36	54.20	54.25	54.20	-0.65	4	12034
11:30:18	54.20	54.25	54.20	-0.65	1	12030
11:30:01	54.20	54.25	54.25	-0.60	1	12029
11:29:37	54.15	54.20	54.20	-0.65	1	12028
11:29:36	54.15	54.20	54.15	-0.70	2	12027
11:29:10	54.20	54.25	54.15	-0.70	24	12025
11:29:10	54.20	54.25	54.20	-0.65	6	12001
11:28:43	54.15	54.25	54.25	-0.60	5	11995
11:27:58	54.15	54.25	54.25	-0.60	1	11990
11:27:55	54.15	54.25	54.15	-0.70	2	11989
11:27:43	54.20	54.25	54.15	-0.70	13	11987
11:27:43	54.20	54.25	54.20	-0.65	8	11974
11:27:11	54.20	54.25	54.25	-0.60	1	11966
11:27:01	54.20	54.25	54.25	-0.60	1	11965
11:26:58	54.20	54.25	54.25	-0.60	1	11964
11:26:17	54.20	54.25	54.25	-0.60	1	11963
11:26:15	54.20	54.25	54.20	-0.65	28	11962
11:26:05	54.20	54.25	54.25	-0.60	1	11934
11:25:58	54.20	54.25	54.25	-0.60	5	11933
11:25:19	54.20	54.25	54.25	-0.60	1	11928
11:25:09	54.20	54.25	54.25	-0.60	1	11927
11:24:48	54.20	54.25	54.20	-0.65	30	11926
11:24:37	54.20	54.25	54.25	-0.60	1	11896
11:24:32	54.20	54.25	54.25	-0.60	1	11895
11:23:41	54.20	54.30	54.20	-0.65	4	11894
11:23:21	54.25	54.30	54.20	-0.65	28	11890
11:23:21	54.25	54.30	54.25	-0.60	1	11862
11:23:20	54.25	54.30	54.30	-0.55	1	11861
11:23:13	54.20	54.25	54.30	-0.55	4	11860
11:23:13	54.20	54.25	54.25	-0.60	1	11856
11:23:02	54.20	54.25	54.20	-0.65	1	11855
11:22:46	54.20	54.25	54.20	-0.65	1	11854
11:22:30	54.20	54.25	54.25	-0.60	1	11853
11:22:05	54.20	54.25	54.20	-0.65	2	11852
11:21:54	54.20	54.25	54.20	-0.65	24	11850
11:21:37	54.20	54.25	54.25	-0.60	12	11826
11:21:22	54.20	54.25	54.20	-0.65	1	11814
11:20:54	54.20	54.30	54.30	-0.55	2	11813
11:20:49	54.20	54.30	54.20	-0.65	1	11811
11:20:31	54.20	54.30	54.30	-0.55	1	11810
11:20:28	54.25	54.30	54.20	-0.65	23	11809
11:20:28	54.25	54.30	54.25	-0.60	1	11786
11:20:28	54.25	54.30	54.30	-0.55	5	11785
11:20:04	54.20	54.30	54.30	-0.55	10	11780
11:19:57	54.20	54.30	54.30	-0.55	1	11770
11:19:52	54.20	54.30	54.20	-0.65	1	11769
11:19:46	54.20	54.30	54.30	-0.55	2	11768
11:19:39	54.20	54.30	54.30	-0.55	18	11766
11:19:29	54.20	54.25	54.30	-0.55	179	11748
11:19:29	54.20	54.25	54.25	-0.60	1	11569
11:19:06	54.25	54.30	54.25	-0.60	8	11568
11:19:00	54.25	54.30	54.25	-0.60	20	11560
11:18:46	54.25	54.30	54.30	-0.55	1	11540
11:18:25	54.25	54.30	54.30	-0.55	1	11539
11:18:25	54.25	54.30	54.30	-0.55	2	11538
11:18:20	54.25	54.30	54.30	-0.55	3	11536
11:18:17	54.25	54.30	54.30	-0.55	1	11533
11:18:07	54.30	54.35	54.30	-0.55	10	11532
11:17:43	54.30	54.35	54.35	-0.50	5	11522
11:17:34	54.30	54.35	54.25	-0.60	27	11517
11:17:34	54.30	54.35	54.30	-0.55	2	11490
11:17:11	54.30	54.35	54.30	-0.55	17	11488
11:17:02	54.30	54.35	54.30	-0.55	5	11471
11:16:53	54.30	54.35	54.30	-0.55	10	11466
11:16:08	54.30	54.35	54.30	-0.55	21	11456
11:16:07	54.30	54.35	54.35	-0.50	5	11435
11:16:06	54.30	54.35	54.30	-0.55	3	11430
11:15:47	54.30	54.35	54.35	-0.50	1	11427
11:15:40	54.30	54.35	54.35	-0.50	1	11426
11:15:31	54.25	54.30	54.30	-0.55	35	11425
11:15:27	54.25	54.30	54.30	-0.55	1	11390
11:15:27	54.25	54.30	54.25	-0.60	1	11389
11:15:20	54.25	54.30	54.25	-0.60	1	11388
11:15:02	54.25	54.30	54.30	-0.55	1	11387
11:15:00	54.25	54.30	54.30	-0.55	1	11386
11:14:58	54.25	54.30	54.30	-0.55	5	11385
11:14:40	54.25	54.30	54.25	-0.60	26	11380
11:14:25	54.20	54.30	54.20	-0.65	8	11354
11:14:11	54.20	54.30	54.20	-0.65	1	11346
11:14:08	54.20	54.30	54.20	-0.65	25	11345
11:13:52	54.20	54.30	54.20	-0.65	8	11320
11:13:32	54.20	54.25	54.20	-0.65	8	11312
11:13:12	54.20	54.25	54.20	-0.65	27	11304
11:12:52	54.20	54.25	54.25	-0.60	1	11277
11:12:40	54.20	54.25	54.25	-0.60	1	11276
11:12:19	54.20	54.30	54.20	-0.65	3	11275
11:12:17	54.20	54.25	54.25	-0.60	1	11272
11:12:13	54.20	54.25	54.25	-0.60	5	11271
11:11:46	54.20	54.25	54.20	-0.65	25	11266
11:11:35	54.20	54.25	54.25	-0.60	2	11241
11:10:46	54.20	54.25	54.20	-0.65	1	11239
11:10:31	54.15	54.20	54.20	-0.65	15	11238
11:10:29	54.15	54.20	54.15	-0.70	1	11223
11:10:21	54.15	54.20	54.20	-0.65	1	11222
11:10:19	54.15	54.20	54.15	-0.70	22	11221
11:10:18	54.15	54.20	54.20	-0.65	1	11199
11:10:17	54.15	54.20	54.20	-0.65	1	11198
11:10:15	54.15	54.20	54.20	-0.65	1	11197
11:10:15	54.15	54.20	54.15	-0.70	1	11196
11:10:13	54.15	54.20	54.20	-0.65	2	11195
11:10:11	54.15	54.20	54.20	-0.65	5	11193
11:10:00	54.15	54.20	54.20	-0.65	1	11188
11:09:48	54.15	54.20	54.20	-0.65	1	11187
11:09:28	54.15	54.20	54.20	-0.65	5	11186
11:09:21	54.10	54.15	54.15	-0.70	5	11181
11:09:13	54.10	54.15	54.10	-0.75	2	11176
11:09:06	54.10	54.15	54.15	-0.70	1	11174
11:09:00	54.10	54.15	54.10	-0.75	1	11173
11:08:51	54.10	54.15	54.10	-0.75	26	11172
11:08:33	54.10	54.15	54.15	-0.70	1	11146
11:08:32	54.10	54.15	54.15	-0.70	1	11145
11:08:26	54.10	54.15	54.15	-0.70	1	11144
11:08:23	54.10	54.15	54.15	-0.70	2	11143
11:08:16	54.10	54.15	54.15	-0.70	4	11141
11:07:52	54.10	54.15	54.10	-0.75	1	11137
11:07:37	54.10	54.15	54.15	-0.70	1	11136
11:07:33	54.10	54.15	54.15	-0.70	1	11135
11:07:27	54.10	54.20	54.20	-0.65	1	11134
11:07:25	54.15	54.20	54.10	-0.75	13	11133
11:07:25	54.15	54.20	54.15	-0.70	16	11120
11:07:13	54.15	54.20	54.20	-0.65	1	11104
11:07:07	54.15	54.20	54.20	-0.65	1	11103
11:06:43	54.10	54.20	54.20	-0.65	5	11102
11:06:42	54.10	54.20	54.20	-0.65	11	11097
11:06:42	54.10	54.20	54.20	-0.65	1	11086
11:06:36	54.10	54.20	54.20	-0.65	1	11085
11:06:18	54.10	54.20	54.20	-0.65	20	11084
11:06:18	54.10	54.15	54.15	-0.70	5	11064
11:06:12	54.10	54.15	54.15	-0.70	2	11059
11:05:59	54.20	54.25	54.10	-0.75	24	11057
11:05:59	54.20	54.25	54.15	-0.70	1	11033
11:05:59	54.20	54.25	54.20	-0.65	1	11032
11:05:49	54.15	54.20	54.20	-0.65	1	11031
11:05:31	54.15	54.25	54.25	-0.60	1	11030
11:05:21	54.15	54.20	54.15	-0.70	2	11029
11:05:11	54.20	54.25	54.20	-0.65	1	11027
11:05:00	54.15	54.20	54.20	-0.65	1	11026
11:04:56	54.10	54.15	54.15	-0.70	1	11025
11:04:31	54.15	54.20	54.10	-0.75	27	11024
11:04:31	54.15	54.20	54.15	-0.70	2	10997
11:04:18	54.20	54.25	54.20	-0.65	3	10995
11:04:17	54.20	54.25	54.25	-0.60	1	10992
11:03:58	54.20	54.25	54.25	-0.60	5	10991
11:03:16	54.15	54.25	54.15	-0.70	5	10986
11:03:10	54.15	54.25	54.15	-0.70	2	10981
11:03:08	54.15	54.20	54.20	-0.65	1	10979
11:03:04	54.20	54.25	54.15	-0.70	16	10978
11:03:04	54.20	54.25	54.20	-0.65	4	10962
11:02:35	54.15	54.20	54.20	-0.65	1	10958
11:02:25	54.10	54.15	54.15	-0.70	5	10957
11:02:11	54.05	54.10	54.10	-0.75	5	10952
11:01:36	54.10	54.15	54.05	-0.80	18	10947
11:01:36	54.10	54.15	54.10	-0.75	2	10929
11:01:34	54.10	54.15	54.10	-0.75	1	10927
11:01:23	54.10	54.15	54.15	-0.70	1	10926
11:01:13	54.10	54.15	54.15	-0.70	5	10925
11:00:51	54.05	54.15	54.15	-0.70	2	10920
11:00:46	54.05	54.15	54.15	-0.70	1	10918
11:00:42	54.05	54.15	54.15	-0.70	1	10917
11:00:09	54.10	54.15	54.05	-0.80	11	10916
11:00:09	54.10	54.15	54.10	-0.75	13	10905
11:00:00	54.10	54.15	54.15	-0.70	1	10892
10:59:54	54.10	54.15	54.10	-0.75	2	10891
10:59:41	54.15	54.20	54.15	-0.70	13	10889
10:59:17	54.15	54.20	54.15	-0.70	15	10876
10:59:07	54.15	54.20	54.20	-0.65	1	10861
10:58:33	54.15	54.20	54.20	-0.65	1	10860
10:58:32	54.15	54.20	54.20	-0.65	1	10859
10:58:31	54.15	54.20	54.20	-0.65	2	10858
10:58:30	54.15	54.20	54.20	-0.65	1	10856
10:58:28	54.15	54.20	54.20	-0.65	5	10855
10:58:21	54.20	54.25	54.20	-0.65	23	10850
10:58:19	54.20	54.25	54.25	-0.60	3	10827
10:57:57	54.20	54.25	54.25	-0.60	1	10824
10:57:50	54.20	54.25	54.25	-0.60	1	10823
10:57:48	54.20	54.25	54.25	-0.60	1	10822
10:57:33	54.20	54.25	54.25	-0.60	1	10821
10:57:30	54.20	54.25	54.25	-0.60	1	10820
10:57:25	54.20	54.25	54.20	-0.65	1	10819
10:57:09	54.20	54.25	54.25	-0.60	2	10818
10:56:36	54.20	54.25	54.20	-0.65	1	10816
10:56:29	54.20	54.25	54.20	-0.65	1	10815
10:56:09	54.20	54.25	54.20	-0.65	7	10814
10:56:00	54.20	54.25	54.20	-0.65	20	10807
10:55:47	54.20	54.25	54.25	-0.60	2	10787
10:55:44	54.20	54.25	54.20	-0.65	5	10785
10:55:43	54.20	54.25	54.25	-0.60	5	10780
10:55:40	54.20	54.25	54.20	-0.65	118	10775
10:55:35	54.15	54.20	54.20	-0.65	3	10657
10:55:23	54.15	54.20	54.20	-0.65	1	10654
10:55:12	54.15	54.20	54.15	-0.70	2	10653
10:55:05	54.10	54.15	54.15	-0.70	4	10651
10:55:05	54.10	54.15	54.15	-0.70	3	10647
10:54:54	54.10	54.15	54.10	-0.75	1	10644
10:53:53	54.10	54.15	54.10	-0.75	1	10643
10:53:46	54.05	54.10	54.10	-0.75	1	10642
10:53:35	54.05	54.10	54.10	-0.75	2	10641
10:53:31	54.10	54.15	54.10	-0.75	7	10639
10:53:27	54.10	54.15	54.15	-0.70	1	10632
10:53:08	54.05	54.10	54.10	-0.75	2	10631
10:53:04	54.05	54.10	54.10	-0.75	5	10629
10:53:00	54.05	54.10	54.10	-0.75	1	10624
10:52:52	54.05	54.10	54.10	-0.75	2	10623
10:52:49	54.05	54.10	54.10	-0.75	1	10621
10:52:48	54.10	54.15	54.10	-0.75	15	10620
10:52:45	54.10	54.15	54.15	-0.70	1	10605
10:52:39	54.10	54.15	54.15	-0.70	1	10604
10:52:35	54.15	54.20	54.15	-0.70	11	10603
10:52:34	54.15	54.20	54.15	-0.70	1	10592
10:52:30	54.15	54.20	54.20	-0.65	4	10591
10:52:29	54.15	54.20	54.20	-0.65	1	10587
10:52:27	54.15	54.20	54.20	-0.65	1	10586
10:52:25	54.15	54.20	54.20	-0.65	1	10585
10:52:17	54.15	54.20	54.20	-0.65	1	10584
10:52:07	54.15	54.20	54.20	-0.65	2	10583
10:52:02	54.15	54.20	54.20	-0.65	1	10581
10:51:55	54.15	54.20	54.20	-0.65	1	10580
10:51:51	54.15	54.20	54.20	-0.65	1	10579
10:51:39	54.15	54.20	54.20	-0.65	1	10578
10:51:36	54.15	54.20	54.15	-0.70	1	10577
10:51:20	54.15	54.20	54.15	-0.70	1	10576
10:51:05	54.10	54.15	54.15	-0.70	5	10575
10:50:53	54.10	54.15	54.15	-0.70	1	10570
10:50:38	54.05	54.10	54.10	-0.75	1	10569
10:50:35	54.05	54.10	54.10	-0.75	3	10568
10:50:34	54.05	54.10	54.10	-0.75	1	10565
10:50:30	54.05	54.10	54.10	-0.75	1	10564
10:50:23	54.05	54.10	54.10	-0.75	1	10563
10:50:22	54.05	54.10	54.10	-0.75	1	10562
10:50:16	54.05	54.10	54.10	-0.75	1	10561
10:50:09	54.05	54.10	54.10	-0.75	5	10560
10:50:03	54.05	54.10	54.10	-0.75	2	10555
10:50:02	54.05	54.10	54.10	-0.75	2	10553
10:49:58	54.05	54.10	54.10	-0.75	1	10551
10:49:51	54.10	54.15	54.10	-0.75	23	10550
10:49:40	54.10	54.15	54.15	-0.70	1	10527
10:49:39	54.10	54.15	54.15	-0.70	1	10526
10:49:27	54.10	54.15	54.15	-0.70	5	10525
10:49:22	54.10	54.15	54.15	-0.70	1	10520
10:49:14	54.10	54.15	54.15	-0.70	1	10519
10:49:13	54.10	54.15	54.15	-0.70	1	10518
10:49:11	54.10	54.15	54.15	-0.70	1	10517
10:48:52	54.10	54.15	54.15	-0.70	8	10516
10:48:29	54.10	54.15	54.10	-0.75	1	10508
10:48:21	54.05	54.10	54.10	-0.75	10	10507
10:48:09	54.05	54.10	54.10	-0.75	1	10497
10:48:00	53.95	54.00	54.05	-0.80	97	10496
10:48:00	53.95	54.00	54.00	-0.85	2	10399
10:47:56	53.95	54.00	54.00	-0.85	2	10397
10:47:47	53.95	54.00	54.00	-0.85	2	10395
10:47:23	53.95	54.00	54.00	-0.85	1	10393
10:47:14	53.95	54.00	54.00	-0.85	5	10392
10:47:05	53.95	54.00	54.00	-0.85	5	10387
10:46:58	53.95	54.00	54.00	-0.85	1	10382
10:46:49	53.95	54.00	54.00	-0.85	1	10381
10:46:48	53.95	54.00	54.00	-0.85	1	10380
10:46:45	53.95	54.00	54.00	-0.85	1	10379
10:46:45	54.00	54.05	54.00	-0.85	16	10378
10:46:44	53.95	54.00	54.00	-0.85	4	10362
10:46:38	53.95	54.00	54.00	-0.85	1	10358
10:46:36	53.95	54.00	54.00	-0.85	3	10357
10:46:33	53.95	54.00	53.95	-0.90	1	10354
10:46:25	53.95	54.00	53.95	-0.90	1	10353
10:45:49	53.95	54.00	54.00	-0.85	1	10352
10:45:46	53.95	54.00	54.00	-0.85	3	10351
10:45:39	53.95	54.00	54.00	-0.85	2	10348
10:45:38	53.95	54.00	54.00	-0.85	1	10346
10:45:36	53.95	54.00	54.00	-0.85	1	10345
10:45:35	54.00	54.05	54.00	-0.85	4	10344
10:45:21	53.95	54.00	54.00	-0.85	2	10340
10:45:19	53.95	54.00	54.00	-0.85	1	10338
10:45:07	53.95	54.00	54.00	-0.85	2	10337
10:45:04	53.95	54.00	54.00	-0.85	1	10335
10:45:01	53.95	54.00	54.00	-0.85	1	10334
10:45:00	53.95	54.00	54.00	-0.85	1	10333
10:45:00	53.95	54.00	54.00	-0.85	1	10332
10:44:58	53.95	54.00	54.00	-0.85	3	10331
10:44:54	53.95	54.00	54.00	-0.85	1	10328
10:44:48	53.95	54.00	54.00	-0.85	1	10327
10:44:44	53.95	54.00	54.00	-0.85	10	10326
10:44:43	53.95	54.00	54.00	-0.85	3	10316
10:44:29	53.95	54.00	54.00	-0.85	1	10313
10:44:21	53.95	54.00	54.00	-0.85	1	10312
10:44:20	53.95	54.00	54.00	-0.85	2	10311
10:44:13	53.95	54.00	54.00	-0.85	1	10309
10:44:13	53.95	54.00	54.00	-0.85	2	10308
10:44:13	53.95	54.00	54.00	-0.85	1	10306
10:44:12	53.95	54.00	54.00	-0.85	1	10305
10:44:05	53.95	54.00	54.00	-0.85	1	10304
10:44:02	53.95	54.00	54.00	-0.85	1	10303
10:44:02	53.95	54.00	54.00	-0.85	2	10302
10:43:49	53.95	54.00	54.00	-0.85	3	10300
10:43:48	53.95	54.00	54.00	-0.85	1	10297
10:43:42	53.95	54.00	54.00	-0.85	1	10296
10:43:39	53.95	54.00	54.00	-0.85	1	10295
10:43:36	53.95	54.00	54.00	-0.85	10	10294
10:43:28	53.95	54.00	54.00	-0.85	10	10284
10:43:25	54.00	54.05	54.00	-0.85	11	10274
10:43:24	53.95	54.00	54.00	-0.85	9	10263
10:43:04	53.90	53.95	53.95	-0.90	1	10254
10:42:25	53.85	53.90	53.85	-1.00	3	10253
10:42:21	53.85	53.90	53.90	-0.95	1	10250
10:42:07	53.85	53.90	53.90	-0.95	1	10249
10:42:04	53.85	53.90	53.90	-0.95	1	10248
10:41:59	53.85	53.90	53.90	-0.95	1	10247
10:41:55	53.85	53.90	53.90	-0.95	1	10246
10:41:53	53.85	53.90	53.90	-0.95	1	10245
10:41:48	53.85	53.90	53.85	-1.00	2	10244
10:40:56	53.80	53.85	53.85	-1.00	1	10242
10:40:35	53.80	53.85	53.80	-1.05	1	10241
10:40:34	53.80	53.85	53.85	-1.00	1	10240
10:40:25	53.80	53.85	53.85	-1.00	1	10239
10:40:06	53.75	53.80	53.75	-1.10	1	10238
10:40:02	53.75	53.80	53.80	-1.05	1	10237
10:40:01	53.75	53.80	53.80	-1.05	1	10236
10:39:43	53.75	53.80	53.80	-1.05	2	10235
10:39:42	53.75	53.80	53.75	-1.10	1	10233
10:39:39	53.75	53.80	53.80	-1.05	1	10232
10:39:39	53.75	53.80	53.80	-1.05	10	10231
10:39:36	53.75	53.80	53.80	-1.05	2	10221
10:39:24	53.80	53.85	53.80	-1.05	2	10219
10:39:15	53.80	53.85	53.80	-1.05	2	10217
10:38:53	53.75	53.80	53.80	-1.05	10	10215
10:38:51	53.80	53.85	53.80	-1.05	1	10205
10:38:34	53.80	53.85	53.80	-1.05	10	10204
10:38:33	53.75	53.80	53.80	-1.05	1	10194
10:38:28	53.80	53.85	53.80	-1.05	104	10193
10:38:26	53.80	53.85	53.85	-1.00	1	10089
10:38:21	53.80	53.85	53.85	-1.00	6	10088
10:38:18	53.80	53.85	53.85	-1.00	3	10082
10:38:17	53.85	53.90	53.85	-1.00	25	10079
10:38:15	53.85	53.90	53.90	-0.95	1	10054
10:38:09	53.85	53.90	53.85	-1.00	10	10053
10:38:07	53.85	53.90	53.90	-0.95	1	10043
10:38:01	53.85	53.90	53.90	-0.95	1	10042
10:37:57	53.85	53.90	53.90	-0.95	1	10041
10:37:52	53.90	53.95	53.90	-0.95	1	10040
10:37:41	53.85	53.90	53.90	-0.95	1	10039
10:37:34	53.85	53.90	53.90	-0.95	1	10038
10:37:14	53.80	53.85	53.85	-1.00	1	10037
10:37:10	53.80	53.85	53.85	-1.00	6	10036
10:37:10	53.80	53.85	53.85	-1.00	5	10030
10:37:08	53.85	53.90	53.85	-1.00	7	10025
10:36:52	53.80	53.85	53.85	-1.00	1	10018
10:36:52	53.80	53.85	53.85	-1.00	1	10017
10:36:41	53.80	53.85	53.90	-0.95	1	10016
10:36:41	53.80	53.85	53.85	-1.00	1	10015
10:36:41	53.80	53.85	53.80	-1.05	5	10014
10:36:40	53.80	53.85	53.85	-1.00	1	10009
10:36:36	53.80	53.85	53.85	-1.00	1	10008
10:36:23	53.85	53.90	53.85	-1.00	4	10007
10:36:23	53.85	53.90	53.90	-0.95	12	10003
10:36:20	53.85	53.90	53.90	-0.95	1	9991
10:36:16	53.85	53.90	53.90	-0.95	1	9990
10:36:08	53.85	53.90	53.90	-0.95	3	9989
10:36:07	53.90	53.95	53.90	-0.95	23	9986
10:36:02	53.90	53.95	53.95	-0.90	1	9963
10:35:56	53.90	53.95	53.95	-0.90	1	9962
10:35:52	53.90	53.95	53.95	-0.90	1	9961
10:35:50	53.95	54.00	53.95	-0.90	3	9960
10:35:47	53.95	54.00	54.00	-0.85	1	9957
10:35:45	53.95	54.00	54.00	-0.85	2	9956
10:35:36	53.95	54.00	54.00	-0.85	1	9954
10:35:27	53.95	54.00	53.95	-0.90	1	9953
10:35:26	53.95	54.00	53.95	-0.90	2	9952
10:35:17	53.90	54.00	53.90	-0.95	1	9950
10:35:14	53.90	53.95	53.95	-0.90	5	9949
10:35:11	53.90	53.95	53.90	-0.95	1	9944
10:35:09	53.85	53.90	53.90	-0.95	5	9943
10:35:08	53.85	53.90	53.90	-0.95	1	9938
10:35:06	53.85	53.90	53.90	-0.95	1	9937
10:35:00	53.85	53.90	53.90	-0.95	1	9936
10:34:39	53.85	53.90	53.80	-1.05	4	9935
10:34:39	53.85	53.90	53.85	-1.00	1	9931
10:33:53	53.80	53.85	53.80	-1.05	81	9930
10:33:49	53.80	53.90	53.90	-0.95	1	9849
10:33:49	53.80	53.90	53.90	-0.95	1	9848
10:33:45	53.80	53.90	53.90	-0.95	1	9847
10:33:38	53.80	53.90	53.90	-0.95	1	9846
10:33:34	53.80	53.90	53.90	-0.95	1	9845
10:33:32	53.80	53.90	53.90	-0.95	1	9844
10:33:27	53.80	53.90	53.90	-0.95	3	9843
10:33:26	53.80	53.90	53.90	-0.95	51	9840
10:33:25	53.75	53.90	53.90	-0.95	1	9789
10:33:22	53.85	53.90	53.90	-0.95	150	9788
10:33:21	53.75	53.85	53.85	-1.00	1	9638
10:33:20	53.75	53.80	53.80	-1.05	2	9637
10:33:19	53.75	53.80	53.80	-1.05	1	9635
10:33:07	53.70	53.75	53.75	-1.10	1	9634
10:33:00	53.75	53.80	53.70	-1.15	25	9633
10:33:00	53.75	53.80	53.75	-1.10	10	9608
10:32:52	53.70	53.75	53.75	-1.10	5	9598
10:32:30	53.65	53.70	53.70	-1.15	1	9593
10:32:23	53.60	53.70	53.60	-1.25	1	9592
10:32:21	53.60	53.70	53.70	-1.15	5	9591
10:32:18	53.60	53.70	53.70	-1.15	1	9586
10:32:17	53.60	53.70	53.70	-1.15	1	9585
10:32:12	53.60	53.70	53.70	-1.15	1	9584
10:32:08	53.60	53.70	53.70	-1.15	1	9583
10:32:02	53.60	53.65	53.70	-1.15	5	9582
10:32:02	53.60	53.65	53.65	-1.20	5	9577
10:31:51	53.60	53.65	53.65	-1.20	1	9572
10:31:48	53.60	53.65	53.60	-1.25	1	9571
10:31:39	53.55	53.60	53.60	-1.25	2	9570
10:31:37	53.55	53.60	53.60	-1.25	1	9568
10:31:33	53.55	53.60	53.60	-1.25	1	9567
10:31:33	53.55	53.60	53.60	-1.25	1	9566
10:31:32	53.55	53.60	53.60	-1.25	1	9565
10:31:29	53.55	53.60	53.55	-1.30	5	9564
10:31:27	53.55	53.60	53.60	-1.25	1	9559
10:31:22	53.55	53.60	53.60	-1.25	1	9558
10:31:20	53.60	53.65	53.60	-1.25	5	9557
10:31:18	53.60	53.65	53.60	-1.25	1	9552
10:31:03	53.60	53.65	53.60	-1.25	5	9551
10:30:53	53.55	53.60	53.60	-1.25	1	9546
10:30:51	53.60	53.65	53.60	-1.25	7	9545
10:30:51	53.60	53.65	53.60	-1.25	7	9538
10:30:46	53.60	53.65	53.65	-1.20	1	9531
10:30:40	53.60	53.65	53.60	-1.25	1	9530
10:30:25	53.60	53.65	53.60	-1.25	10	9529
10:30:19	53.60	53.65	53.60	-1.25	2	9519
10:30:01	53.55	53.60	53.60	-1.25	1	9517
10:29:51	53.55	53.60	53.55	-1.30	1	9516
10:29:51	53.55	53.60	53.60	-1.25	1	9515
10:29:49	53.55	53.60	53.60	-1.25	1	9514
10:29:44	53.60	53.65	53.60	-1.25	2	9513
10:29:38	53.55	53.65	53.65	-1.20	1	9511
10:29:34	53.60	53.65	53.60	-1.25	1	9510
10:29:22	53.60	53.65	53.65	-1.20	1	9509
10:29:08	53.50	53.60	53.60	-1.25	1	9508
10:29:05	53.55	53.60	53.55	-1.30	206	9507
10:29:05	53.55	53.60	53.60	-1.25	1	9301
10:29:05	53.55	53.60	53.60	-1.25	1	9300
10:29:01	53.60	53.65	53.60	-1.25	1	9299
10:29:00	53.60	53.65	53.60	-1.25	19	9298
10:28:55	53.60	53.65	53.65	-1.20	1	9279
10:28:46	53.60	53.65	53.65	-1.20	1	9278
10:28:42	53.60	53.65	53.65	-1.20	1	9277
10:28:39	53.55	53.60	53.60	-1.25	1	9276
10:28:37	53.55	53.60	53.60	-1.25	1	9275
10:28:34	53.55	53.60	53.60	-1.25	5	9274
10:28:31	53.55	53.60	53.60	-1.25	1	9269
10:28:29	53.55	53.60	53.60	-1.25	1	9268
10:28:24	53.55	53.60	53.60	-1.25	1	9267
10:28:20	53.60	53.65	53.60	-1.25	16	9266
10:28:18	53.60	53.65	53.65	-1.20	1	9250
10:28:16	53.60	53.65	53.65	-1.20	5	9249
10:28:12	53.60	53.65	53.60	-1.25	2	9244
10:27:48	53.60	53.65	53.60	-1.25	5	9242
10:27:34	53.60	53.65	53.60	-1.25	5	9237
10:27:31	53.55	53.65	53.55	-1.30	1	9232
10:27:25	53.55	53.65	53.65	-1.20	1	9231
10:27:22	53.60	53.65	53.60	-1.25	1	9230
10:27:20	53.55	53.65	53.65	-1.20	5	9229
10:27:20	53.60	53.65	53.60	-1.25	19	9224
10:27:19	53.60	53.65	53.65	-1.20	3	9205
10:27:13	53.60	53.65	53.60	-1.25	1	9202
10:27:11	53.60	53.65	53.65	-1.20	1	9201
10:27:06	53.65	53.70	53.65	-1.20	1	9200
10:27:03	53.65	53.70	53.65	-1.20	1	9199
10:27:01	53.60	53.70	53.70	-1.15	1	9198
10:27:01	53.60	53.65	53.65	-1.20	1	9197
10:26:56	53.60	53.65	53.65	-1.20	1	9196
10:26:55	53.65	53.70	53.65	-1.20	1	9195
10:26:53	53.60	53.70	53.70	-1.15	1	9194
10:26:52	53.60	53.70	53.70	-1.15	5	9193
10:26:51	53.65	53.70	53.65	-1.20	2	9188
10:26:43	53.65	53.70	53.65	-1.20	21	9186
10:26:43	53.65	53.70	53.70	-1.15	1	9165
10:26:42	53.65	53.70	53.70	-1.15	1	9164
10:26:41	53.70	53.75	53.70	-1.15	1	9163
10:26:41	53.65	53.75	53.75	-1.10	3	9162
10:26:40	53.65	53.75	53.75	-1.10	5	9159
10:26:40	53.70	53.75	53.70	-1.15	1	9154
10:26:40	53.70	53.75	53.70	-1.15	46	9153
10:26:34	53.70	53.75	53.75	-1.10	1	9107
10:26:27	53.65	53.70	53.70	-1.15	1	9106
10:26:26	53.65	53.70	53.70	-1.15	1	9105
10:26:24	53.65	53.70	53.70	-1.15	1	9104
10:26:22	53.65	53.75	53.75	-1.10	1	9103
10:26:19	53.70	53.75	53.70	-1.15	19	9102
10:26:19	53.70	53.75	53.75	-1.10	1	9083
10:26:13	53.70	53.75	53.75	-1.10	20	9082
10:26:12	53.70	53.75	53.75	-1.10	1	9062
10:26:01	53.70	53.75	53.70	-1.15	1	9061
10:25:58	53.65	53.70	53.70	-1.15	4	9060
10:25:57	53.65	53.70	53.70	-1.15	1	9056
10:25:57	53.65	53.70	53.70	-1.15	2	9055
10:25:55	53.65	53.70	53.70	-1.15	1	9053
10:25:51	53.65	53.70	53.70	-1.15	1	9052
10:25:51	53.65	53.70	53.70	-1.15	2	9051
10:25:47	53.65	53.70	53.70	-1.15	2	9049
10:25:47	53.65	53.70	53.70	-1.15	1	9047
10:25:46	53.65	53.70	53.70	-1.15	5	9046
10:25:45	53.65	53.70	53.70	-1.15	1	9041
10:25:43	53.65	53.70	53.70	-1.15	1	9040
10:25:43	53.65	53.70	53.70	-1.15	1	9039
10:25:42	53.65	53.70	53.70	-1.15	1	9038
10:25:36	53.65	53.75	53.75	-1.10	1	9037
10:25:33	53.65	53.75	53.75	-1.10	1	9036
10:25:32	53.65	53.75	53.75	-1.10	1	9035
10:25:31	53.65	53.75	53.75	-1.10	1	9034
10:25:28	53.65	53.75	53.75	-1.10	1	9033
10:25:24	53.60	53.65	53.65	-1.20	6	9032
10:25:24	53.60	53.65	53.60	-1.25	4	9026
10:25:11	53.60	53.65	53.55	-1.30	10	9022
10:25:11	53.60	53.65	53.60	-1.25	1	9012
10:25:09	53.55	53.60	53.60	-1.25	1	9011
10:25:08	53.55	53.60	53.60	-1.25	1	9010
10:25:00	53.50	53.55	53.55	-1.30	1	9009
10:25:00	53.50	53.55	53.55	-1.30	1	9008
10:24:59	53.50	53.55	53.55	-1.30	5	9007
10:24:59	53.50	53.55	53.55	-1.30	6	9002
10:24:56	53.50	53.55	53.55	-1.30	1	8996
10:24:55	53.50	53.55	53.55	-1.30	1	8995
10:24:49	53.50	53.55	53.55	-1.30	1	8994
10:24:48	53.50	53.55	53.55	-1.30	1	8993
10:24:42	53.50	53.55	53.55	-1.30	1	8992
10:24:36	53.45	53.50	53.50	-1.35	1	8991
10:24:34	53.45	53.50	53.50	-1.35	1	8990
10:24:33	53.45	53.50	53.50	-1.35	11	8989
10:24:32	53.45	53.50	53.50	-1.35	1	8978
10:24:31	53.45	53.50	53.50	-1.35	5	8977
10:24:26	53.40	53.45	53.45	-1.40	6	8972
10:24:26	53.40	53.45	53.45	-1.40	1	8966
10:24:13	53.35	53.40	53.40	-1.45	3	8965
10:24:13	53.35	53.40	53.35	-1.50	2	8962
10:24:10	53.35	53.40	53.40	-1.45	1	8960
10:24:00	53.30	53.40	53.30	-1.55	5	8959
10:24:00	53.30	53.35	53.35	-1.50	25	8954
10:23:58	53.30	53.35	53.30	-1.55	1	8929
10:23:55	53.25	53.30	53.30	-1.55	2	8928
10:23:54	53.25	53.30	53.25	-1.60	1	8926
10:23:53	53.25	53.30	53.30	-1.55	2	8925
10:23:49	53.25	53.30	53.25	-1.60	5	8923
10:23:48	53.25	53.30	53.30	-1.55	1	8918
10:23:44	53.25	53.30	53.30	-1.55	1	8917
10:23:43	53.25	53.30	53.25	-1.60	11	8916
10:23:38	53.25	53.30	53.30	-1.55	1	8905
10:23:37	53.25	53.30	53.25	-1.60	1	8904
10:23:35	53.25	53.30	53.30	-1.55	5	8903
10:23:24	53.25	53.30	53.25	-1.60	10	8898
10:23:19	53.25	53.30	53.30	-1.55	2	8888
10:23:16	53.25	53.30	53.30	-1.55	1	8886
10:23:16	53.25	53.30	53.30	-1.55	1	8885
10:23:12	53.25	53.30	53.25	-1.60	2	8884
10:23:06	53.25	53.30	53.25	-1.60	1	8882
10:23:04	53.25	53.30	53.30	-1.55	1	8881
10:23:03	53.25	53.30	53.30	-1.55	1	8880
10:23:00	53.25	53.30	53.30	-1.55	1	8879
10:22:56	53.30	53.35	53.30	-1.55	14	8878
10:22:53	53.30	53.35	53.30	-1.55	20	8864
10:22:51	53.30	53.35	53.35	-1.50	1	8844
10:22:49	53.30	53.35	53.35	-1.50	1	8843
10:22:47	53.30	53.35	53.35	-1.50	1	8842
10:22:45	53.35	53.40	53.35	-1.50	5	8841
10:22:43	53.35	53.40	53.35	-1.50	1	8836
10:22:39	53.35	53.40	53.35	-1.50	4	8835
10:22:37	53.35	53.40	53.40	-1.45	10	8831
10:22:35	53.35	53.40	53.35	-1.50	6	8821
10:22:35	53.35	53.40	53.40	-1.45	1	8815
10:22:35	53.35	53.40	53.40	-1.45	8	8814
10:22:32	53.35	53.40	53.40	-1.45	10	8806
10:22:31	53.35	53.40	53.35	-1.50	2	8796
10:22:21	53.35	53.40	53.35	-1.50	1	8794
10:22:17	53.35	53.40	53.35	-1.50	1	8793
10:22:14	53.35	53.40	53.35	-1.50	2	8792
10:22:10	53.35	53.40	53.40	-1.45	1	8790
10:22:07	53.35	53.40	53.40	-1.45	1	8789
10:22:07	53.35	53.40	53.40	-1.45	1	8788
10:22:05	53.35	53.40	53.35	-1.50	1	8787
10:22:04	53.35	53.40	53.40	-1.45	6	8786
10:22:04	53.40	53.45	53.40	-1.45	15	8780
10:22:03	53.40	53.45	53.40	-1.45	2	8765
10:21:58	53.40	53.45	53.45	-1.40	1	8763
10:21:57	53.40	53.50	53.40	-1.45	4	8762
10:21:56	53.45	53.50	53.45	-1.40	125	8758
10:21:49	53.45	53.50	53.50	-1.35	1	8633
10:21:46	53.45	53.50	53.50	-1.35	1	8632
10:21:45	53.45	53.50	53.50	-1.35	2	8631
10:21:44	53.45	53.55	53.55	-1.30	1	8629
10:21:44	53.50	53.55	53.45	-1.40	3	8628
10:21:44	53.50	53.55	53.50	-1.35	7	8625
10:21:36	53.50	53.55	53.50	-1.35	78	8618
10:21:33	53.50	53.55	53.50	-1.35	5	8540
10:21:32	53.50	53.55	53.50	-1.35	100	8535
10:21:31	53.50	53.55	53.50	-1.35	1	8435
10:21:29	53.50	53.55	53.55	-1.30	1	8434
10:21:28	53.50	53.55	53.55	-1.30	3	8433
10:21:28	53.50	53.55	53.50	-1.35	10	8430
10:21:26	53.55	53.60	53.55	-1.30	13	8420
10:21:25	53.55	53.60	53.55	-1.30	5	8407
10:21:21	53.55	53.60	53.55	-1.30	100	8402
10:21:20	53.55	53.60	53.60	-1.25	1	8302
10:21:20	53.55	53.60	53.55	-1.30	1	8301
10:21:16	53.55	53.60	53.60	-1.25	1	8300
10:21:09	53.55	53.60	53.60	-1.25	1	8299
10:21:07	53.55	53.60	53.60	-1.25	1	8298
10:21:04	53.55	53.60	53.60	-1.25	1	8297
10:21:04	53.55	53.60	53.55	-1.30	20	8296
10:21:01	53.55	53.60	53.60	-1.25	1	8276
10:20:59	53.55	53.60	53.60	-1.25	1	8275
10:20:56	53.55	53.60	53.60	-1.25	1	8274
10:20:46	53.55	53.60	53.60	-1.25	1	8273
10:20:46	53.55	53.60	53.60	-1.25	2	8272
10:20:45	53.55	53.60	53.60	-1.25	1	8270
10:20:43	53.55	53.60	53.55	-1.30	7	8269
10:20:40	53.55	53.60	53.60	-1.25	1	8262
10:20:38	53.55	53.60	53.60	-1.25	1	8261
10:20:33	53.50	53.55	53.55	-1.30	6	8260
10:20:33	53.50	53.55	53.55	-1.30	110	8254
10:20:26	53.50	53.55	53.50	-1.35	1	8144
10:20:25	53.50	53.55	53.50	-1.35	1	8143
10:20:25	53.50	53.55	53.55	-1.30	1	8142
10:20:15	53.50	53.55	53.50	-1.35	1	8141
10:20:14	53.50	53.55	53.50	-1.35	1	8140
10:20:13	53.50	53.55	53.55	-1.30	2	8139
10:20:05	53.55	53.60	53.55	-1.30	2	8137
10:20:04	53.55	53.60	53.60	-1.25	1	8135
10:20:00	53.55	53.60	53.60	-1.25	1	8134
10:20:00	53.55	53.60	53.60	-1.25	1	8133
10:19:59	53.55	53.60	53.60	-1.25	1	8132
10:19:54	53.55	53.60	53.60	-1.25	1	8131
10:19:51	53.55	53.60	53.60	-1.25	1	8130
10:19:51	53.60	53.65	53.60	-1.25	21	8129
10:19:51	53.60	53.65	53.65	-1.20	1	8108
10:19:49	53.60	53.65	53.65	-1.20	1	8107
10:19:46	53.60	53.65	53.65	-1.20	1	8106
10:19:45	53.60	53.65	53.60	-1.25	1	8105
10:19:45	53.60	53.65	53.65	-1.20	50	8104
10:19:42	53.60	53.65	53.65	-1.20	5	8054
10:19:38	53.60	53.65	53.65	-1.20	1	8049
10:19:37	53.60	53.65	53.65	-1.20	2	8048
10:19:35	53.60	53.65	53.65	-1.20	1	8046
10:19:31	53.65	53.70	53.65	-1.20	8	8045
10:19:24	53.65	53.70	53.70	-1.15	1	8037
10:19:20	53.65	53.70	53.70	-1.15	1	8036
10:19:18	53.65	53.70	53.65	-1.20	6	8035
10:19:11	53.65	53.70	53.70	-1.15	1	8029
10:19:08	53.65	53.70	53.65	-1.20	5	8028
10:19:07	53.65	53.70	53.70	-1.15	1	8023
10:19:04	53.65	53.70	53.70	-1.15	2	8022
10:19:03	53.65	53.70	53.70	-1.15	1	8020
10:19:01	53.65	53.70	53.70	-1.15	1	8019
10:19:00	53.65	53.70	53.70	-1.15	1	8018
10:19:00	53.70	53.75	53.70	-1.15	8	8017
10:18:58	53.70	53.75	53.70	-1.15	1	8009
10:18:55	53.70	53.75	53.75	-1.10	2	8008
10:18:50	53.70	53.75	53.75	-1.10	1	8006
10:18:48	53.70	53.75	53.70	-1.15	2	8005
10:18:40	53.70	53.75	53.75	-1.10	2	8003
10:18:31	53.65	53.70	53.70	-1.15	15	8001
10:18:27	53.70	53.75	53.65	-1.20	32	7986
10:18:27	53.70	53.75	53.70	-1.15	49	7954
10:18:24	53.70	53.75	53.75	-1.10	10	7905
10:18:23	53.70	53.75	53.75	-1.10	3	7895
10:18:22	53.75	53.80	53.75	-1.10	3	7892
10:18:21	53.75	53.80	53.75	-1.10	25	7889
10:18:20	53.75	53.80	53.80	-1.05	4	7864
10:18:13	53.75	53.80	53.80	-1.05	1	7860
10:18:11	53.75	53.80	53.80	-1.05	1	7859
10:18:07	53.75	53.80	53.80	-1.05	5	7858
10:18:07	53.75	53.80	53.80	-1.05	1	7853
10:18:00	53.75	53.80	53.80	-1.05	1	7852
10:17:58	53.80	53.85	53.80	-1.05	7	7851
10:17:58	53.80	53.85	53.80	-1.05	25	7844
10:17:55	53.80	53.85	53.80	-1.05	100	7819
10:17:55	53.80	53.85	53.80	-1.05	100	7719
10:17:54	53.80	53.85	53.80	-1.05	100	7619
10:17:54	53.80	53.90	53.80	-1.05	100	7519
10:17:54	53.85	53.90	53.80	-1.05	96	7419
10:17:54	53.85	53.90	53.85	-1.00	4	7323
10:17:53	53.85	53.90	53.85	-1.00	1	7319
10:17:39	53.85	53.90	53.90	-0.95	2	7318
10:17:28	53.85	53.90	53.90	-0.95	1	7316
10:17:28	53.85	53.90	53.90	-0.95	1	7315
10:17:21	53.85	53.90	53.85	-1.00	20	7314
10:17:20	53.85	53.90	53.85	-1.00	25	7294
10:17:19	53.80	53.85	53.85	-1.00	112	7269
10:17:16	53.80	53.85	53.85	-1.00	1	7157
10:17:15	53.80	53.85	53.85	-1.00	10	7156
10:17:09	53.85	53.90	53.85	-1.00	3	7146
10:17:09	53.85	53.90	53.90	-0.95	1	7143
10:17:06	53.85	53.90	53.85	-1.00	100	7142
10:17:03	53.85	53.90	53.85	-1.00	1	7042
10:16:45	53.85	53.90	53.90	-0.95	1	7041
10:16:38	53.85	53.90	53.90	-0.95	1	7040
10:16:38	53.85	53.90	53.85	-1.00	1	7039
10:16:22	53.85	53.95	53.85	-1.00	1	7038
10:16:21	53.85	53.95	53.85	-1.00	3	7037
10:16:17	53.85	53.95	53.85	-1.00	12	7034
10:16:04	53.80	53.85	53.85	-1.00	1	7022
10:16:04	53.85	53.90	53.85	-1.00	1	7021
10:16:03	53.80	53.85	53.85	-1.00	31	7020
10:16:01	53.80	53.85	53.85	-1.00	4	6989
10:15:48	53.80	53.85	53.85	-1.00	1	6985
10:15:47	53.80	53.85	53.85	-1.00	3	6984
10:15:45	53.85	53.90	53.85	-1.00	16	6981
10:15:45	53.85	53.90	53.85	-1.00	25	6965
10:15:41	53.85	53.90	53.90	-0.95	1	6940
10:15:40	53.85	53.90	53.90	-0.95	1	6939
10:15:35	53.90	53.95	53.90	-0.95	39	6938
10:15:35	53.90	53.95	53.95	-0.90	3	6899
10:15:35	53.90	53.95	53.90	-0.95	3	6896
10:15:24	53.90	53.95	53.95	-0.90	1	6893
10:15:24	53.95	54.00	53.95	-0.90	15	6892
10:15:24	53.95	54.00	54.00	-0.85	1	6877
10:15:16	53.95	54.00	54.00	-0.85	2	6876
10:15:15	53.95	54.00	54.00	-0.85	1	6874
10:15:09	53.95	54.00	54.00	-0.85	1	6873
10:15:08	53.95	54.00	54.00	-0.85	1	6872
10:15:08	53.95	54.00	54.00	-0.85	1	6871
10:15:05	53.95	54.00	54.00	-0.85	1	6870
10:15:04	54.00	54.05	54.00	-0.85	14	6869
10:15:02	54.00	54.05	54.00	-0.85	5	6855
10:15:01	54.00	54.05	54.05	-0.80	1	6850
10:14:59	54.00	54.05	54.05	-0.80	1	6849
10:14:56	54.00	54.05	54.00	-0.85	10	6848
10:14:51	54.00	54.05	54.05	-0.80	5	6838
10:14:28	54.00	54.05	54.00	-0.85	10	6833
10:14:21	54.00	54.05	54.00	-0.85	9	6823
10:14:20	54.00	54.05	54.00	-0.85	10	6814
10:14:15	53.95	54.00	54.00	-0.85	22	6804
10:14:11	53.95	54.00	54.00	-0.85	2	6782
10:14:01	53.95	54.00	54.00	-0.85	5	6780
10:14:01	53.95	54.00	53.95	-0.90	4	6775
10:13:55	53.95	54.00	54.00	-0.85	1	6771
10:13:54	53.95	54.00	54.00	-0.85	1	6770
10:13:53	53.95	54.00	54.00	-0.85	2	6769
10:13:50	53.95	54.00	54.00	-0.85	1	6767
10:13:50	53.95	54.00	54.00	-0.85	1	6766
10:13:47	53.95	54.00	54.00	-0.85	3	6765
10:13:44	53.95	54.00	54.00	-0.85	1	6762
10:13:44	54.00	54.05	53.95	-0.90	7	6761
10:13:44	54.00	54.05	54.00	-0.85	3	6754
10:13:42	54.00	54.05	54.00	-0.85	12	6751
10:13:38	54.00	54.05	54.00	-0.85	5	6739
10:13:36	54.00	54.05	54.00	-0.85	20	6734
10:13:33	54.00	54.05	54.00	-0.85	10	6714
10:13:27	54.00	54.05	54.00	-0.85	50	6704
10:13:25	54.00	54.05	54.00	-0.85	5	6654
10:13:08	54.00	54.05	54.00	-0.85	25	6649
10:13:07	54.00	54.05	54.00	-0.85	25	6624
10:13:05	54.00	54.05	54.00	-0.85	3	6599
10:13:03	54.00	54.05	54.00	-0.85	3	6596
10:13:01	54.00	54.05	54.00	-0.85	5	6593
10:12:56	54.00	54.05	54.00	-0.85	25	6588
10:12:54	54.00	54.05	54.00	-0.85	25	6563
10:12:53	54.00	54.05	54.00	-0.85	1	6538
10:12:46	54.00	54.05	54.00	-0.85	5	6537
10:12:38	54.00	54.05	54.05	-0.80	5	6532
10:12:35	54.00	54.05	54.05	-0.80	1	6527
10:12:34	54.00	54.05	54.00	-0.85	5	6526
10:12:27	54.00	54.05	54.05	-0.80	1	6521
10:12:26	54.00	54.05	54.05	-0.80	1	6520
10:12:25	54.00	54.05	54.05	-0.80	4	6519
10:12:21	54.05	54.10	54.05	-0.80	1	6515
10:12:20	54.05	54.10	54.10	-0.75	1	6514
10:12:19	54.05	54.10	54.05	-0.80	25	6513
10:12:11	54.05	54.10	54.10	-0.75	2	6488
10:12:03	54.10	54.15	54.10	-0.75	2	6486
10:12:02	54.05	54.10	54.10	-0.75	4	6484
10:12:01	54.05	54.10	54.10	-0.75	1	6480
10:11:58	54.05	54.10	54.10	-0.75	1	6479
10:11:54	54.10	54.15	54.10	-0.75	4	6478
10:11:53	54.05	54.10	54.10	-0.75	10	6474
10:11:51	54.05	54.15	54.05	-0.80	1	6464
10:11:51	54.05	54.10	54.10	-0.75	3	6463
10:11:50	54.05	54.10	54.10	-0.75	1	6460
10:11:48	54.05	54.10	54.10	-0.75	25	6459
10:11:47	54.05	54.10	54.10	-0.75	1	6434
10:11:47	54.05	54.10	54.10	-0.75	1	6433
10:11:39	54.05	54.10	54.10	-0.75	2	6432
10:11:36	54.05	54.10	54.10	-0.75	1	6430
10:11:34	54.05	54.10	54.10	-0.75	1	6429
10:11:27	54.05	54.10	54.10	-0.75	1	6428
10:11:16	54.05	54.10	54.10	-0.75	1	6427
10:11:14	54.05	54.10	54.10	-0.75	1	6426
10:11:06	54.05	54.10	54.10	-0.75	3	6425
10:11:02	54.05	54.10	54.10	-0.75	5	6422
10:11:01	54.05	54.10	54.10	-0.75	2	6417
10:11:00	54.05	54.10	54.10	-0.75	1	6415
10:10:58	54.05	54.10	54.10	-0.75	1	6414
10:10:57	54.05	54.10	54.10	-0.75	1	6413
10:10:51	54.05	54.10	54.10	-0.75	1	6412
10:10:51	54.10	54.15	54.10	-0.75	1	6411
10:10:50	54.05	54.10	54.10	-0.75	1	6410
10:10:50	54.10	54.15	54.10	-0.75	7	6409
10:10:48	54.10	54.20	54.10	-0.75	25	6402
10:10:48	54.10	54.15	54.15	-0.70	1	6377
10:10:47	54.10	54.20	54.10	-0.75	25	6376
10:10:44	54.10	54.15	54.15	-0.70	1	6351
10:10:41	54.15	54.20	54.15	-0.70	1	6350
10:10:41	54.10	54.20	54.20	-0.65	1	6349
10:10:40	54.10	54.20	54.20	-0.65	4	6348
10:10:40	54.15	54.20	54.15	-0.70	25	6344
10:10:39	54.15	54.20	54.15	-0.70	25	6319
10:10:38	54.15	54.20	54.20	-0.65	1	6294
10:10:37	54.15	54.20	54.15	-0.70	25	6293
10:10:36	54.15	54.20	54.20	-0.65	6	6268
10:10:35	54.15	54.20	54.20	-0.65	1	6262
10:10:34	54.15	54.20	54.20	-0.65	1	6261
10:10:30	54.20	54.25	54.20	-0.65	33	6260
10:10:28	54.20	54.25	54.25	-0.60	2	6227
10:10:24	54.20	54.25	54.25	-0.60	1	6225
10:10:24	54.20	54.25	54.20	-0.65	100	6224
10:10:02	54.20	54.25	54.25	-0.60	1	6124
10:09:49	54.20	54.25	54.25	-0.60	1	6123
10:09:48	54.20	54.25	54.25	-0.60	1	6122
10:09:45	54.30	54.35	54.25	-0.60	5	6121
10:09:45	54.30	54.35	54.30	-0.55	1	6116
10:09:30	54.20	54.25	54.25	-0.60	12	6115
10:09:30	54.25	54.35	54.25	-0.60	13	6103
10:09:22	54.25	54.45	54.45	-0.40	1	6090
10:09:16	54.30	54.45	54.30	-0.55	4	6089
10:09:10	54.25	54.30	54.30	-0.55	3	6085
10:09:06	54.20	54.30	54.20	-0.65	4	6082
10:09:05	54.20	54.25	54.25	-0.60	4	6078
10:09:01	54.20	54.25	54.20	-0.65	5	6074
10:09:01	54.20	54.25	54.20	-0.65	3	6069
10:08:42	54.20	54.25	54.20	-0.65	1	6066
10:08:31	54.20	54.25	54.20	-0.65	3	6065
10:08:20	54.20	54.25	54.25	-0.60	1	6062
10:08:18	54.25	54.30	54.25	-0.60	15	6061
10:08:18	54.25	54.30	54.25	-0.60	1	6046
10:08:15	54.25	54.30	54.25	-0.60	10	6045
10:08:01	54.25	54.30	54.25	-0.60	3	6035
10:07:51	54.25	54.30	54.25	-0.60	2	6032
10:07:44	54.25	54.30	54.25	-0.60	7	6030
10:07:38	54.25	54.30	54.25	-0.60	8	6023
10:07:37	54.25	54.30	54.30	-0.55	3	6015
10:07:33	54.25	54.30	54.30	-0.55	1	6012
10:07:30	54.25	54.30	54.30	-0.55	1	6011
10:07:24	54.25	54.30	54.30	-0.55	1	6010
10:07:20	54.25	54.30	54.30	-0.55	1	6009
10:07:20	54.25	54.30	54.30	-0.55	1	6008
10:07:19	54.25	54.30	54.25	-0.60	8	6007
10:07:16	54.25	54.30	54.30	-0.55	2	5999
10:07:11	54.25	54.30	54.30	-0.55	1	5997
10:07:03	54.25	54.30	54.30	-0.55	3	5996
10:07:00	54.30	54.35	54.30	-0.55	23	5993
10:06:57	54.30	54.35	54.30	-0.55	1	5970
10:06:57	54.30	54.35	54.30	-0.55	10	5969
10:06:50	54.30	54.35	54.30	-0.55	5	5959
10:06:48	54.30	54.35	54.30	-0.55	1	5954
10:06:46	54.30	54.35	54.30	-0.55	1	5953
10:06:44	54.30	54.35	54.30	-0.55	1	5952
10:06:32	54.30	54.35	54.30	-0.55	5	5951
10:06:32	54.30	54.35	54.30	-0.55	1	5946
10:06:14	54.35	54.40	54.35	-0.50	59	5945
10:06:01	54.40	54.45	54.40	-0.45	2	5886
10:06:00	54.40	54.45	54.40	-0.45	34	5884
10:06:00	54.40	54.45	54.40	-0.45	5	5850
10:05:59	54.40	54.45	54.40	-0.45	100	5845
10:05:59	54.40	54.45	54.40	-0.45	5	5745
10:05:56	54.40	54.45	54.45	-0.40	1	5740
10:05:45	54.40	54.45	54.45	-0.40	2	5739
10:05:40	54.40	54.45	54.45	-0.40	1	5737
10:05:34	54.45	54.50	54.45	-0.40	1	5736
10:05:32	54.45	54.50	54.45	-0.40	1	5735
10:05:30	54.40	54.50	54.50	-0.35	1	5734
10:05:26	54.45	54.50	54.45	-0.40	39	5733
10:05:25	54.45	54.50	54.50	-0.35	1	5694
10:05:17	54.45	54.50	54.45	-0.40	1	5693
10:05:15	54.45	54.50	54.50	-0.35	1	5692
10:05:03	54.45	54.55	54.55	-0.30	5	5691
10:04:47	54.45	54.55	54.45	-0.40	2	5686
10:04:47	54.45	54.50	54.50	-0.35	1	5684
10:04:27	54.45	54.50	54.45	-0.40	1	5683
10:04:25	54.45	54.50	54.45	-0.40	15	5682
10:04:22	54.45	54.50	54.50	-0.35	1	5667
10:04:16	54.50	54.55	54.50	-0.35	55	5666
10:04:16	54.50	54.55	54.50	-0.35	1	5611
10:04:02	54.50	54.55	54.50	-0.35	1	5610
10:03:44	54.50	54.55	54.50	-0.35	2	5609
10:03:29	54.55	54.60	54.55	-0.30	10	5607
10:03:23	54.55	54.60	54.60	-0.25	1	5597
10:03:20	54.55	54.60	54.55	-0.30	1	5596
10:03:07	54.55	54.60	54.55	-0.30	5	5595
10:02:30	54.50	54.55	54.55	-0.30	1	5590
10:02:15	54.50	54.55	54.55	-0.30	3	5589
10:02:13	54.50	54.55	54.50	-0.35	7	5586
10:02:12	54.50	54.55	54.55	-0.30	1	5579
10:02:10	54.50	54.55	54.55	-0.30	2	5578
10:02:06	54.50	54.55	54.55	-0.30	1	5576
10:02:00	54.50	54.55	54.55	-0.30	1	5575
10:01:16	54.50	54.55	54.55	-0.30	3	5574
10:01:13	54.55	54.60	54.55	-0.30	7	5571
10:00:59	54.55	54.60	54.55	-0.30	1	5564
10:00:58	54.55	54.60	54.55	-0.30	1	5563
10:00:54	54.55	54.60	54.55	-0.30	1	5562
10:00:51	54.55	54.60	54.60	-0.25	1	5561
10:00:29	54.55	54.60	54.55	-0.30	2	5560
10:00:13	54.65	54.70	54.60	-0.25	311	5558
10:00:13	54.65	54.70	54.65	-0.20	59	5247
10:00:01	54.65	54.70	54.70	-0.15	1	5188
10:00:00	54.65	54.70	54.70	-0.15	2	5187
09:59:59	54.65	54.70	54.70	-0.15	1	5185
09:59:44	54.70	54.75	54.70	-0.15	32	5184
09:59:36	54.70	54.75	54.70	-0.15	3	5152
09:59:33	54.70	54.75	54.75	-0.10	1	5149
09:59:30	54.70	54.75	54.75	-0.10	1	5148
09:59:21	54.70	54.75	54.75	-0.10	2	5147
09:59:09	54.70	54.75	54.70	-0.15	1	5145
09:58:24	54.70	54.75	54.70	-0.15	1	5144
09:58:23	54.70	54.75	54.75	-0.10	4	5143
09:58:21	54.70	54.75	54.70	-0.15	1	5139
09:58:18	54.70	54.75	54.70	-0.15	1	5138
09:58:11	54.70	54.75	54.75	-0.10	1	5137
09:58:04	54.70	54.75	54.70	-0.15	2	5136
09:58:01	54.70	54.75	54.75	-0.10	1	5134
09:58:00	54.70	54.75	54.75	-0.10	1	5133
09:57:58	54.70	54.75	54.75	-0.10	1	5132
09:57:52	54.70	54.75	54.75	-0.10	1	5131
09:57:36	54.75	54.80	54.75	-0.10	36	5130
09:57:05	54.75	54.80	54.75	-0.10	1	5094
09:56:54	54.75	54.80	54.80	-0.05	1	5093
09:56:39	54.80	54.85	54.80	-0.05	4	5092
09:56:25	54.80	54.85	54.85	0	3	5088
09:56:20	54.80	54.85	54.85	0	1	5085
09:56:09	54.80	54.85	54.80	-0.05	9	5084
09:56:05	54.80	54.85	54.85	0	2	5075
09:55:45	54.80	54.85	54.85	0	2	5073
09:55:37	54.80	54.85	54.85	0	1	5071
09:55:36	54.80	54.85	54.85	0	1	5070
09:55:32	54.80	54.85	54.85	0	1	5069
09:55:14	54.80	54.85	54.85	0	1	5068
09:55:13	54.90	54.95	54.85	0	6	5067
09:55:13	54.90	54.95	54.90	+0.05	13	5061
09:55:13	54.90	54.95	54.90	+0.05	3	5048
09:55:09	54.90	54.95	54.95	+0.10	4	5045
09:55:08	54.90	54.95	54.90	+0.05	1	5041
09:55:00	54.90	54.95	54.95	+0.10	1	5040
09:54:52	54.90	54.95	54.95	+0.10	1	5039
09:54:36	54.90	54.95	54.95	+0.10	2	5038
09:54:28	54.90	54.95	54.95	+0.10	3	5036
09:54:16	54.90	54.95	54.95	+0.10	2	5033
09:54:08	54.95	55.00	55.00	+0.15	1	5031
09:54:01	54.95	55.00	55.00	+0.15	10	5030
09:53:55	54.95	55.00	54.95	+0.10	4	5020
09:53:23	54.95	55.00	54.95	+0.10	1	5016
09:53:00	54.95	55.00	55.00	+0.15	4	5015
09:52:59	54.95	55.00	54.95	+0.10	3	5011
09:52:49	54.95	55.00	55.00	+0.15	3	5008
09:52:43	54.95	55.00	55.00	+0.15	3	5005
09:52:42	55.00	55.05	55.00	+0.15	5	5002
09:52:39	55.00	55.05	55.00	+0.15	1	4997
09:52:38	55.00	55.05	55.00	+0.15	2	4996
09:52:37	55.00	55.05	55.00	+0.15	1	4994
09:52:33	55.00	55.05	55.00	+0.15	1	4993
09:52:15	55.00	55.05	55.00	+0.15	1	4992
09:52:12	55.00	55.05	55.00	+0.15	1	4991
09:52:05	55.00	55.05	55.00	+0.15	1	4990
09:52:00	54.95	55.00	55.00	+0.15	5	4989
09:51:52	54.95	55.00	55.00	+0.15	3	4984
09:51:37	54.95	55.00	55.00	+0.15	1	4981
09:51:31	54.95	55.00	55.00	+0.15	30	4980
09:51:01	54.90	54.95	54.95	+0.10	2	4950
09:51:01	54.90	54.95	54.95	+0.10	6	4948
09:51:01	54.90	54.95	54.95	+0.10	6	4942
09:50:52	54.85	54.90	54.90	+0.05	20	4936
09:50:42	54.85	54.95	54.95	+0.10	1	4916
09:50:28	54.85	54.90	54.90	+0.05	110	4915
09:50:28	54.80	54.85	54.85	0	7	4805
09:50:27	54.80	54.85	54.80	-0.05	1	4798
09:50:18	54.75	54.80	54.80	-0.05	8	4797
09:50:00	54.75	54.80	54.80	-0.05	1	4789
09:49:58	54.70	54.80	54.80	-0.05	1	4788
09:49:47	54.70	54.75	54.75	-0.10	11	4787
09:49:43	54.70	54.75	54.70	-0.15	1	4776
09:49:40	54.70	54.75	54.70	-0.15	3	4775
09:49:32	54.70	54.75	54.70	-0.15	1	4772
09:49:05	54.70	54.75	54.70	-0.15	1	4771
09:47:49	54.70	54.75	54.70	-0.15	1	4770
09:47:47	54.70	54.75	54.75	-0.10	2	4769
09:47:38	54.70	54.75	54.70	-0.15	9	4767
09:47:36	54.70	54.75	54.75	-0.10	1	4758
09:47:36	54.70	54.75	54.75	-0.10	1	4757
09:47:34	54.70	54.75	54.75	-0.10	1	4756
09:47:29	54.70	54.75	54.75	-0.10	1	4755
09:47:27	54.70	54.75	54.75	-0.10	1	4754
09:47:26	54.70	54.75	54.75	-0.10	1	4753
09:47:11	54.70	54.75	54.75	-0.10	5	4752
09:47:02	54.70	54.75	54.75	-0.10	1	4747
09:46:02	54.65	54.70	54.70	-0.15	2	4746
09:45:53	54.65	54.70	54.70	-0.15	1	4744
09:45:34	54.65	54.70	54.65	-0.20	5	4743
09:45:16	54.65	54.70	54.65	-0.20	1	4738
09:45:09	54.70	54.75	54.70	-0.15	94	4737
09:45:09	54.70	54.75	54.70	-0.15	4	4643
09:45:09	54.70	54.75	54.70	-0.15	100	4639
09:45:08	54.70	54.75	54.70	-0.15	2	4539
09:45:01	54.65	54.75	54.75	-0.10	1	4537
09:44:55	54.65	54.75	54.65	-0.20	1	4536
09:44:54	54.65	54.75	54.65	-0.20	5	4535
09:44:40	54.70	54.75	54.65	-0.20	2	4530
09:44:40	54.70	54.75	54.70	-0.15	1	4528
09:44:37	54.70	54.75	54.75	-0.10	1	4527
09:44:28	54.70	54.75	54.75	-0.10	5	4526
09:44:02	54.70	54.75	54.70	-0.15	1	4521
09:44:00	54.65	54.70	54.70	-0.15	5	4520
09:43:56	54.65	54.70	54.70	-0.15	5	4515
09:43:54	54.65	54.70	54.70	-0.15	5	4510
09:43:50	54.65	54.70	54.65	-0.20	1	4505
09:43:46	54.65	54.70	54.65	-0.20	1	4504
09:43:22	54.65	54.70	54.65	-0.20	1	4503
09:43:18	54.70	54.75	54.70	-0.15	19	4502
09:42:55	54.70	54.75	54.70	-0.15	10	4483
09:42:48	54.70	54.75	54.75	-0.10	1	4473
09:42:39	54.70	54.80	54.80	-0.05	1	4472
09:42:30	54.70	54.80	54.80	-0.05	1	4471
09:42:23	54.75	54.80	54.70	-0.15	5	4470
09:42:23	54.75	54.80	54.75	-0.10	5	4465
09:42:16	54.75	54.80	54.75	-0.10	1	4460
09:42:14	54.80	54.85	54.80	-0.05	65	4459
09:42:06	54.80	54.85	54.80	-0.05	12	4394
09:42:01	54.80	54.85	54.80	-0.05	1	4382
09:41:42	54.80	54.85	54.80	-0.05	1	4381
09:41:33	54.85	54.90	54.85	0	1	4380
09:41:28	54.85	54.90	54.85	0	20	4379
09:41:28	54.85	54.90	54.85	0	2	4359
09:41:28	54.85	54.90	54.85	0	6	4357
09:41:10	54.85	54.90	54.90	+0.05	3	4351
09:41:07	54.85	54.90	54.85	0	1	4348
09:41:01	54.85	54.90	54.85	0	2	4347
09:40:54	54.85	54.90	54.85	0	6	4345
09:40:47	54.85	54.90	54.90	+0.05	4	4339
09:40:47	54.90	54.95	54.90	+0.05	10	4335
09:40:36	54.85	54.95	54.85	0	3	4325
09:40:35	54.85	54.90	54.90	+0.05	10	4322
09:40:34	54.85	54.95	54.95	+0.10	1	4312
09:40:33	54.85	54.90	54.85	0	25	4311
09:40:31	54.85	54.90	54.85	0	25	4286
09:40:30	54.85	54.95	54.85	0	25	4261
09:40:28	54.85	54.90	54.85	0	25	4236
09:40:28	54.90	54.95	54.90	+0.05	11	4211
09:40:27	54.90	54.95	54.90	+0.05	70	4200
09:40:26	54.90	54.95	54.90	+0.05	100	4130
09:40:26	54.90	54.95	54.90	+0.05	25	4030
09:40:23	54.90	54.95	54.90	+0.05	25	4005
09:40:21	54.90	54.95	54.90	+0.05	25	3980
09:40:19	54.90	54.95	54.90	+0.05	25	3955
09:40:16	54.90	54.95	54.90	+0.05	25	3930
09:40:16	54.90	54.95	54.90	+0.05	3	3905
09:40:14	54.90	54.95	54.90	+0.05	25	3902
09:40:14	54.90	54.95	54.95	+0.10	2	3877
09:40:04	54.90	54.95	54.95	+0.10	1	3875
09:40:03	54.90	54.95	54.95	+0.10	1	3874
09:39:44	54.90	54.95	54.95	+0.10	1	3873
09:39:34	54.90	54.95	54.95	+0.10	1	3872
09:39:16	54.90	54.95	54.95	+0.10	2	3871
09:39:13	54.90	54.95	54.90	+0.05	6	3869
09:39:11	54.90	54.95	54.95	+0.10	1	3863
09:39:06	54.85	54.90	54.90	+0.05	1	3862
09:38:56	54.85	54.95	54.95	+0.10	4	3861
09:38:49	54.90	54.95	54.90	+0.05	5	3857
09:38:27	54.90	54.95	54.90	+0.05	25	3852
09:38:26	54.85	54.90	54.90	+0.05	21	3827
09:38:25	54.90	54.95	54.90	+0.05	4	3806
09:38:24	54.90	54.95	54.90	+0.05	25	3802
09:38:22	54.90	54.95	54.95	+0.10	1	3777
09:38:19	54.90	54.95	54.95	+0.10	4	3776
09:38:11	54.90	54.95	54.95	+0.10	3	3772
09:38:11	54.90	54.95	54.95	+0.10	366	3769
09:38:06	54.90	54.95	54.95	+0.10	1	3403
09:37:46	54.90	54.95	54.95	+0.10	18	3402
09:37:38	54.90	54.95	54.95	+0.10	23	3384
09:37:38	54.90	54.95	54.95	+0.10	499	3361
09:37:30	54.85	54.95	54.95	+0.10	1	2862
09:37:26	54.90	54.95	54.90	+0.05	50	2861
09:37:21	54.90	54.95	54.95	+0.10	1	2811
09:37:16	54.90	54.95	54.95	+0.10	1	2810
09:37:05	54.90	54.95	54.95	+0.10	1	2809
09:36:37	54.90	55.00	54.90	+0.05	10	2808
09:36:29	54.90	55.00	55.00	+0.15	1	2798
09:36:26	54.95	55.00	54.95	+0.10	45	2797
09:36:22	54.95	55.00	55.00	+0.15	1	2752
09:36:00	54.95	55.00	55.00	+0.15	1	2751
09:35:59	54.95	55.00	55.00	+0.15	1	2750
09:35:48	54.95	55.00	55.00	+0.15	1	2749
09:35:48	54.95	55.00	55.00	+0.15	3	2748
09:35:45	54.95	55.00	55.00	+0.15	1	2745
09:35:44	55.00	55.05	55.00	+0.15	6	2744
09:35:29	55.00	55.05	55.00	+0.15	1	2738
09:35:28	55.00	55.05	55.05	+0.20	10	2737
09:35:26	54.95	55.05	55.05	+0.20	1	2727
09:35:23	55.00	55.05	55.00	+0.15	77	2726
09:35:22	55.00	55.05	55.00	+0.15	3	2649
09:35:20	55.00	55.05	55.05	+0.20	2	2646
09:35:06	55.00	55.05	55.05	+0.20	1	2644
09:34:58	55.00	55.05	55.00	+0.15	7	2643
09:34:53	55.00	55.05	55.05	+0.20	5	2636
09:34:50	55.00	55.05	55.05	+0.20	1	2631
09:34:48	55.00	55.05	55.05	+0.20	2	2630
09:34:39	55.00	55.05	55.05	+0.20	2	2628
09:34:36	55.00	55.05	55.05	+0.20	2	2626
09:34:33	55.00	55.05	55.05	+0.20	2	2624
09:34:20	55.00	55.05	55.05	+0.20	2	2622
09:34:15	55.00	55.05	55.05	+0.20	1	2620
09:34:14	55.00	55.05	55.05	+0.20	2	2619
09:34:10	55.00	55.05	55.05	+0.20	1	2617
09:34:10	55.00	55.05	55.05	+0.20	1	2616
09:34:08	55.00	55.05	55.05	+0.20	2	2615
09:33:50	55.00	55.05	55.05	+0.20	2	2613
09:33:38	55.00	55.05	55.05	+0.20	1	2611
09:33:35	55.00	55.05	55.05	+0.20	2	2610
09:33:15	55.00	55.05	55.05	+0.20	2	2608
09:32:13	55.00	55.05	55.00	+0.15	1	2606
09:32:07	54.95	55.00	55.00	+0.15	1	2605
09:31:55	55.00	55.05	55.00	+0.15	10	2604
09:31:44	55.00	55.05	55.05	+0.20	1	2594
09:31:32	54.95	55.00	55.00	+0.15	6	2593
09:31:26	54.95	55.00	55.00	+0.15	1	2587
09:31:25	55.00	55.05	55.00	+0.15	8	2586
09:31:20	55.00	55.05	55.00	+0.15	1	2578
09:31:18	55.00	55.05	55.00	+0.15	1	2577
09:31:16	55.00	55.05	55.05	+0.20	4	2576
09:31:14	55.00	55.05	55.05	+0.20	2	2572
09:31:14	54.95	55.00	55.00	+0.15	6	2570
09:31:13	54.95	55.00	55.00	+0.15	1	2564
09:31:09	54.95	55.00	55.00	+0.15	5	2563
09:31:02	54.95	55.00	55.00	+0.15	1	2558
09:30:55	54.95	55.00	55.00	+0.15	1	2557
09:30:53	54.95	55.00	55.00	+0.15	3	2556
09:30:48	54.95	55.00	55.00	+0.15	1	2553
09:30:41	54.95	55.00	55.00	+0.15	1	2552
09:30:28	54.95	55.00	55.00	+0.15	1	2551
09:30:00	54.95	55.00	55.00	+0.15	1	2550
09:30:00	54.95	55.00	55.00	+0.15	1	2549
09:29:55	54.95	55.00	55.00	+0.15	1	2548
09:29:51	54.95	55.00	55.00	+0.15	6	2547
09:29:51	54.95	55.00	54.95	+0.10	1	2541
09:29:46	54.95	55.00	54.95	+0.10	7	2540
09:29:44	54.95	55.00	55.00	+0.15	1	2533
09:29:36	54.95	55.00	55.00	+0.15	1	2532
09:29:20	54.95	55.00	55.00	+0.15	1	2531
09:29:18	54.95	55.00	55.00	+0.15	1	2530
09:29:14	54.95	55.00	55.00	+0.15	1	2529
09:29:09	54.95	55.00	55.00	+0.15	4	2528
09:29:07	54.95	55.00	55.00	+0.15	1	2524
09:29:06	54.95	55.00	54.95	+0.10	5	2523
09:29:00	54.95	55.00	55.00	+0.15	1	2518
09:28:55	54.95	55.00	55.00	+0.15	5	2517
09:28:55	54.95	55.00	55.00	+0.15	2	2512
09:28:49	54.95	55.00	55.00	+0.15	2	2510
09:28:46	55.00	55.05	55.00	+0.15	12	2508
09:28:28	55.00	55.05	55.05	+0.20	6	2496
09:28:06	55.00	55.05	55.00	+0.15	20	2490
09:27:59	55.00	55.05	55.00	+0.15	20	2470
09:27:58	55.00	55.05	55.05	+0.20	1	2450
09:27:55	55.00	55.05	55.00	+0.15	1	2449
09:27:50	55.00	55.05	55.00	+0.15	20	2448
09:27:39	55.00	55.05	55.05	+0.20	1	2428
09:27:27	55.00	55.05	55.00	+0.15	20	2427
09:27:18	54.95	55.00	55.00	+0.15	20	2407
09:27:13	54.95	55.00	54.95	+0.10	1	2387
09:27:07	54.95	55.00	55.00	+0.15	1	2386
09:27:06	54.95	55.00	54.95	+0.10	20	2385
09:27:03	54.95	55.00	54.95	+0.10	1	2365
09:27:01	54.95	55.00	55.00	+0.15	2	2364
09:27:00	54.95	55.00	55.00	+0.15	38	2362
09:26:54	54.95	55.00	55.00	+0.15	3	2324
09:26:53	54.95	55.00	55.00	+0.15	5	2321
09:26:48	54.95	55.00	54.95	+0.10	3	2316
09:26:42	54.90	54.95	54.95	+0.10	25	2313
09:26:41	54.90	54.95	54.95	+0.10	4	2288
09:26:20	54.90	54.95	54.95	+0.10	1	2284
09:26:19	54.90	54.95	54.90	+0.05	11	2283
09:26:18	54.90	54.95	54.90	+0.05	3	2272
09:25:53	54.85	54.90	54.90	+0.05	14	2269
09:25:48	54.85	54.90	54.85	0	5	2255
09:25:37	54.80	54.90	54.80	-0.05	1	2250
09:25:36	54.80	54.90	54.90	+0.05	1	2249
09:25:35	54.80	54.90	54.80	-0.05	2	2248
09:25:29	54.80	54.85	54.80	-0.05	1	2246
09:25:23	54.80	54.85	54.80	-0.05	5	2245
09:25:17	54.80	54.85	54.85	0	1	2240
09:25:13	54.85	54.90	54.85	0	3	2239
09:25:13	54.85	54.90	54.85	0	7	2236
09:24:48	54.85	54.90	54.85	0	2	2229
09:24:45	54.85	54.90	54.85	0	7	2227
09:24:30	54.90	54.95	54.90	+0.05	8	2220
09:24:23	54.90	54.95	54.95	+0.10	1	2212
09:24:18	54.90	54.95	54.95	+0.10	1	2211
09:24:16	54.90	54.95	54.95	+0.10	2	2210
09:24:04	54.90	54.95	54.95	+0.10	5	2208
09:24:00	54.90	54.95	54.90	+0.05	1	2203
09:23:59	54.90	54.95	54.95	+0.10	1	2202
09:23:58	54.90	54.95	54.90	+0.05	10	2201
09:23:30	54.90	54.95	54.95	+0.10	1	2191
09:23:21	54.90	54.95	54.90	+0.05	10	2190
09:23:19	54.90	54.95	54.90	+0.05	2	2180
09:23:13	54.90	54.95	54.95	+0.10	1	2178
09:23:12	54.90	54.95	54.95	+0.10	1	2177
09:23:04	54.90	54.95	54.95	+0.10	1	2176
09:23:02	54.90	54.95	54.95	+0.10	3	2175
09:22:45	54.90	54.95	54.95	+0.10	1	2172
09:22:42	54.90	54.95	54.95	+0.10	1	2171
09:22:34	54.90	54.95	54.95	+0.10	8	2170
09:22:27	54.90	54.95	54.90	+0.05	1	2162
09:22:22	54.90	54.95	54.95	+0.10	1	2161
09:22:21	54.90	54.95	54.95	+0.10	1	2160
09:22:20	54.90	54.95	54.95	+0.10	6	2159
09:22:12	54.90	54.95	54.95	+0.10	1	2153
09:22:07	54.90	54.95	54.90	+0.05	3	2152
09:22:00	54.90	54.95	54.90	+0.05	1	2149
09:21:49	54.85	54.90	54.90	+0.05	24	2148
09:21:46	54.85	54.90	54.90	+0.05	1	2124
09:21:36	54.85	54.90	54.90	+0.05	6	2123
09:21:33	54.85	54.90	54.85	0	49	2117
09:21:32	54.85	54.90	54.90	+0.05	2	2068
09:21:31	54.85	54.90	54.90	+0.05	10	2066
09:21:31	54.85	54.90	54.90	+0.05	20	2056
09:21:23	54.85	54.90	54.90	+0.05	1	2036
09:21:17	54.85	54.90	54.85	0	1	2035
09:21:14	54.80	54.85	54.85	0	60	2034
09:21:11	54.80	54.85	54.85	0	1	1974
09:21:05	54.80	54.85	54.85	0	5	1973
09:21:02	54.80	54.85	54.85	0	1	1968
09:20:47	54.80	54.85	54.85	0	1	1967
09:20:42	54.75	54.80	54.80	-0.05	3	1966
09:20:41	54.75	54.80	54.75	-0.10	3	1963
09:20:33	54.75	54.80	54.80	-0.05	1	1960
09:20:26	54.75	54.80	54.75	-0.10	1	1959
09:20:24	54.75	54.80	54.75	-0.10	1	1958
09:20:22	54.75	54.80	54.75	-0.10	5	1957
09:19:46	54.75	54.80	54.75	-0.10	1	1952
09:19:42	54.75	54.80	54.80	-0.05	1	1951
09:19:32	54.70	54.75	54.75	-0.10	21	1950
09:19:31	54.70	54.75	54.70	-0.15	5	1929
09:19:29	54.70	54.75	54.70	-0.15	10	1924
09:19:15	54.70	54.75	54.70	-0.15	2	1914
09:19:14	54.70	54.75	54.70	-0.15	3	1912
09:19:06	54.70	54.75	54.70	-0.15	1	1909
09:18:52	54.70	54.75	54.75	-0.10	5	1908
09:18:39	54.70	54.75	54.75	-0.10	1	1903
09:18:35	54.70	54.75	54.75	-0.10	1	1902
09:18:29	54.70	54.75	54.75	-0.10	1	1901
09:18:28	54.70	54.75	54.70	-0.15	1	1900
09:18:21	54.70	54.75	54.75	-0.10	1	1899
09:18:20	54.70	54.75	54.75	-0.10	2	1898
09:18:20	54.75	54.80	54.75	-0.10	18	1896
09:18:20	54.75	54.80	54.75	-0.10	8	1878
09:18:13	54.75	54.80	54.80	-0.05	10	1870
09:17:43	54.75	54.80	54.80	-0.05	1	1860
09:17:35	54.75	54.80	54.75	-0.10	1	1859
09:17:31	54.75	54.80	54.80	-0.05	1	1858
09:17:24	54.75	54.80	54.80	-0.05	1	1857
09:17:20	54.75	54.80	54.80	-0.05	1	1856
09:17:20	54.75	54.80	54.80	-0.05	1	1855
09:17:18	54.75	54.80	54.80	-0.05	16	1854
09:17:13	54.75	54.80	54.75	-0.10	1	1838
09:17:11	54.75	54.80	54.80	-0.05	1	1837
09:17:00	54.70	54.80	54.80	-0.05	1	1836
09:16:59	54.75	54.80	54.75	-0.10	120	1835
09:16:55	54.75	54.80	54.80	-0.05	5	1715
09:16:54	54.75	54.80	54.80	-0.05	2	1710
09:16:46	54.75	54.80	54.80	-0.05	1	1708
09:16:43	54.75	54.80	54.80	-0.05	2	1707
09:16:38	54.75	54.80	54.80	-0.05	1	1705
09:16:26	54.75	54.80	54.80	-0.05	1	1704
09:16:25	54.75	54.80	54.80	-0.05	2	1703
09:16:24	54.75	54.80	54.80	-0.05	1	1701
09:16:22	54.75	54.80	54.80	-0.05	3	1700
09:16:19	54.75	54.80	54.80	-0.05	1	1697
09:16:15	54.75	54.80	54.80	-0.05	5	1696
09:16:06	54.75	54.80	54.80	-0.05	2	1691
09:16:04	54.75	54.80	54.80	-0.05	1	1689
09:15:57	54.75	54.80	54.80	-0.05	1	1688
09:15:43	54.75	54.80	54.80	-0.05	1	1687
09:15:36	54.75	54.80	54.75	-0.10	4	1686
09:15:34	54.75	54.80	54.80	-0.05	15	1682
09:15:34	54.75	54.80	54.75	-0.10	43	1667
09:15:32	54.75	54.80	54.80	-0.05	1	1624
09:15:25	54.75	54.80	54.75	-0.10	1	1623
09:15:09	54.70	54.75	54.75	-0.10	6	1622
09:15:07	54.65	54.75	54.75	-0.10	1	1616
09:15:05	54.65	54.75	54.75	-0.10	20	1615
09:15:02	54.65	54.75	54.75	-0.10	1	1595
09:15:01	54.65	54.75	54.75	-0.10	1	1594
09:14:57	54.65	54.75	54.75	-0.10	10	1593
09:14:53	54.65	54.75	54.75	-0.10	1	1583
09:14:48	54.60	54.75	54.75	-0.10	1	1582
09:14:39	54.60	54.65	54.70	-0.15	37	1581
09:14:39	54.60	54.65	54.65	-0.20	21	1544
09:14:37	54.55	54.60	54.60	-0.25	6	1523
09:14:21	54.55	54.60	54.60	-0.25	1	1517
09:14:18	54.55	54.60	54.60	-0.25	15	1516
09:14:17	54.55	54.60	54.60	-0.25	1	1501
09:14:16	54.55	54.60	54.60	-0.25	5	1500
09:14:03	54.55	54.60	54.60	-0.25	2	1495
09:13:58	54.55	54.60	54.60	-0.25	1	1493
09:13:54	54.55	54.60	54.60	-0.25	3	1492
09:13:40	54.50	54.60	54.60	-0.25	50	1489
09:13:28	54.55	54.60	54.60	-0.25	1	1439
09:13:21	54.55	54.60	54.60	-0.25	1	1438
09:13:15	54.45	54.50	54.50	-0.35	10	1437
09:13:12	54.45	54.50	54.50	-0.35	4	1427
09:13:11	54.45	54.50	54.50	-0.35	1	1423
09:13:09	54.45	54.50	54.50	-0.35	1	1422
09:13:05	54.45	54.50	54.50	-0.35	1	1421
09:12:59	54.45	54.50	54.45	-0.40	2	1420
09:12:42	54.45	54.50	54.45	-0.40	2	1418
09:12:28	54.40	54.45	54.45	-0.40	2	1416
09:12:21	54.40	54.45	54.45	-0.40	2	1414
09:12:20	54.45	54.50	54.45	-0.40	2	1412
09:12:10	54.45	54.50	54.45	-0.40	1	1410
09:11:57	54.45	54.50	54.45	-0.40	7	1409
09:11:53	54.45	54.50	54.45	-0.40	1	1402
09:11:40	54.45	54.50	54.45	-0.40	13	1401
09:11:31	54.45	54.50	54.45	-0.40	1	1388
09:11:29	54.45	54.50	54.50	-0.35	1	1387
09:11:21	54.45	54.50	54.50	-0.35	1	1386
09:11:20	54.45	54.50	54.50	-0.35	1	1385
09:11:19	54.45	54.50	54.50	-0.35	4	1384
09:11:17	54.50	54.55	54.50	-0.35	6	1380
09:11:13	54.50	54.55	54.50	-0.35	1	1374
09:11:03	54.45	54.55	54.45	-0.40	1	1373
09:10:59	54.45	54.50	54.50	-0.35	7	1372
09:10:59	54.45	54.50	54.50	-0.35	1	1365
09:10:59	54.45	54.50	54.50	-0.35	1	1364
09:10:58	54.45	54.50	54.50	-0.35	5	1363
09:10:52	54.45	54.50	54.50	-0.35	1	1358
09:10:43	54.45	54.50	54.50	-0.35	1	1357
09:10:39	54.45	54.50	54.50	-0.35	1	1356
09:10:39	54.45	54.50	54.50	-0.35	1	1355
09:10:31	54.45	54.50	54.50	-0.35	10	1354
09:10:30	54.45	54.50	54.50	-0.35	1	1344
09:10:28	54.45	54.50	54.50	-0.35	1	1343
09:10:27	54.45	54.50	54.50	-0.35	2	1342
09:10:24	54.45	54.50	54.50	-0.35	10	1340
09:10:03	54.50	54.55	54.45	-0.40	36	1330
09:10:03	54.50	54.55	54.50	-0.35	3	1294
09:10:03	54.50	54.55	54.50	-0.35	8	1291
09:09:47	54.45	54.50	54.50	-0.35	2	1283
09:09:44	54.45	54.50	54.50	-0.35	2	1281
09:09:38	54.45	54.50	54.50	-0.35	2	1279
09:09:36	54.45	54.50	54.50	-0.35	2	1277
09:09:34	54.45	54.50	54.50	-0.35	10	1275
09:09:20	54.45	54.50	54.50	-0.35	1	1265
09:09:11	54.45	54.50	54.45	-0.40	38	1264
09:08:56	54.45	54.50	54.45	-0.40	1	1226
09:08:51	54.40	54.45	54.45	-0.40	5	1225
09:08:38	54.40	54.45	54.45	-0.40	4	1220
09:08:37	54.40	54.45	54.45	-0.40	1	1216
09:08:36	54.45	54.50	54.45	-0.40	6	1215
09:08:35	54.45	54.50	54.45	-0.40	1	1209
09:08:25	54.45	54.50	54.45	-0.40	2	1208
09:08:25	54.45	54.50	54.50	-0.35	1	1206
09:08:24	54.45	54.50	54.45	-0.40	1	1205
09:08:14	54.40	54.45	54.45	-0.40	10	1204
09:08:14	54.40	54.45	54.45	-0.40	1	1194
09:08:13	54.45	54.50	54.45	-0.40	2	1193
09:08:08	54.45	54.50	54.45	-0.40	44	1191
09:08:08	54.45	54.50	54.50	-0.35	4	1147
09:08:07	54.45	54.50	54.50	-0.35	2	1143
09:08:07	54.45	54.50	54.50	-0.35	1	1141
09:08:07	54.45	54.50	54.50	-0.35	1	1140
09:08:07	54.45	54.50	54.50	-0.35	2	1139
09:08:06	54.50	54.55	54.50	-0.35	1	1137
09:08:06	54.50	54.55	54.45	-0.40	3	1136
09:08:06	54.50	54.55	54.50	-0.35	7	1133
09:08:05	54.50	54.55	54.55	-0.30	1	1126
09:07:57	54.45	54.50	54.50	-0.35	1	1125
09:07:56	54.45	54.50	54.50	-0.35	1	1124
09:07:54	54.45	54.50	54.50	-0.35	1	1123
09:07:50	54.45	54.50	54.50	-0.35	1	1122
09:07:50	54.45	54.55	54.55	-0.30	1	1121
09:07:49	54.45	54.55	54.55	-0.30	1	1120
09:07:47	54.45	54.55	54.55	-0.30	2	1119
09:07:40	54.45	54.55	54.55	-0.30	1	1117
09:07:36	54.45	54.55	54.55	-0.30	1	1116
09:07:34	54.45	54.55	54.55	-0.30	17	1115
09:07:34	54.45	54.55	54.45	-0.40	2	1098
09:07:29	54.45	54.55	54.55	-0.30	1	1096
09:07:21	54.45	54.50	54.45	-0.40	2	1095
09:07:20	54.45	54.50	54.50	-0.35	11	1093
09:06:59	54.40	54.45	54.45	-0.40	19	1082
09:06:54	54.40	54.45	54.40	-0.45	3	1063
09:06:50	54.40	54.45	54.45	-0.40	1	1060
09:06:47	54.40	54.45	54.45	-0.40	1	1059
09:06:46	54.40	54.45	54.45	-0.40	1	1058
09:06:41	54.40	54.45	54.45	-0.40	1	1057
09:06:41	54.40	54.45	54.40	-0.45	3	1056
09:06:35	54.40	54.45	54.40	-0.45	10	1053
09:06:35	54.40	54.45	54.40	-0.45	1	1043
09:06:27	54.35	54.40	54.40	-0.45	1	1042
09:06:27	54.35	54.40	54.40	-0.45	2	1041
09:06:25	54.40	54.45	54.40	-0.45	2	1039
09:06:20	54.35	54.40	54.40	-0.45	2	1037
09:06:17	54.40	54.45	54.40	-0.45	39	1035
09:06:17	54.35	54.40	54.40	-0.45	11	996
09:06:17	54.35	54.40	54.40	-0.45	1	985
09:06:16	54.35	54.40	54.40	-0.45	5	984
09:06:13	54.35	54.40	54.40	-0.45	1	979
09:06:08	54.35	54.40	54.40	-0.45	6	978
09:06:08	54.35	54.40	54.40	-0.45	1	972
09:06:07	54.35	54.40	54.40	-0.45	1	971
09:06:02	54.35	54.40	54.40	-0.45	1	970
09:06:01	54.35	54.40	54.35	-0.50	2	969
09:06:01	54.35	54.40	54.35	-0.50	2	967
09:05:50	54.30	54.35	54.35	-0.50	4	965
09:05:50	54.30	54.35	54.35	-0.50	5	961
09:05:49	54.30	54.35	54.35	-0.50	1	956
09:05:49	54.30	54.35	54.35	-0.50	1	955
09:05:48	54.30	54.35	54.35	-0.50	1	954
09:05:47	54.30	54.35	54.35	-0.50	1	953
09:05:45	54.30	54.35	54.35	-0.50	1	952
09:05:43	54.30	54.35	54.35	-0.50	1	951
09:05:42	54.30	54.35	54.30	-0.55	1	950
09:05:40	54.30	54.35	54.35	-0.50	1	949
09:05:39	54.30	54.35	54.35	-0.50	1	948
09:05:34	54.25	54.35	54.35	-0.50	1	947
09:05:19	54.20	54.25	54.25	-0.60	2	946
09:05:19	54.20	54.25	54.25	-0.60	1	944
09:05:18	54.20	54.25	54.25	-0.60	1	943
09:05:17	54.20	54.25	54.25	-0.60	1	942
09:05:14	54.20	54.25	54.25	-0.60	4	941
09:05:13	54.20	54.25	54.25	-0.60	1	937
09:05:13	54.20	54.25	54.25	-0.60	114	936
09:05:13	54.20	54.25	54.25	-0.60	10	822
09:05:10	54.20	54.25	54.25	-0.60	1	812
09:05:05	54.20	54.25	54.25	-0.60	5	811
09:05:05	54.20	54.25	54.25	-0.60	1	806
09:05:04	54.20	54.25	54.25	-0.60	1	805
09:05:04	54.20	54.25	54.25	-0.60	1	804
09:05:04	54.20	54.25	54.25	-0.60	10	803
09:05:03	54.20	54.25	54.25	-0.60	2	793
09:05:03	54.20	54.25	54.25	-0.60	1	791
09:05:03	54.20	54.25	54.25	-0.60	1	790
09:05:02	54.20	54.25	54.25	-0.60	1	789
09:05:02	54.20	54.25	54.25	-0.60	1	788
09:05:00	54.20	54.25	54.25	-0.60	2	787
09:04:59	54.20	54.25	54.25	-0.60	1	785
09:04:57	54.20	54.25	54.25	-0.60	1	784
09:04:56	54.20	54.25	54.25	-0.60	4	783
09:04:54	54.20	54.25	54.25	-0.60	1	779
09:04:53	54.20	54.25	54.25	-0.60	1	778
09:04:51	54.20	54.25	54.20	-0.65	1	777
09:04:50	54.20	54.25	54.25	-0.60	1	776
09:04:48	54.20	54.25	54.25	-0.60	1	775
09:04:47	54.20	54.25	54.25	-0.60	3	774
09:04:45	54.25	54.30	54.25	-0.60	1	771
09:04:44	54.25	54.30	54.30	-0.55	1	770
09:04:35	54.20	54.30	54.20	-0.65	10	769
09:04:35	54.20	54.30	54.20	-0.65	3	759
09:04:30	54.20	54.25	54.25	-0.60	58	756
09:04:18	54.15	54.20	54.20	-0.65	173	698
09:04:17	54.15	54.20	54.20	-0.65	1	525
09:04:16	54.15	54.20	54.20	-0.65	5	524
09:04:16	54.20	54.25	54.20	-0.65	21	519
09:04:04	54.20	54.25	54.20	-0.65	5	498
09:04:04	54.15	54.20	54.20	-0.65	20	493
09:03:59	54.15	54.20	54.20	-0.65	1	473
09:03:57	54.15	54.20	54.15	-0.70	1	472
09:03:56	54.15	54.20	54.15	-0.70	2	471
09:03:54	54.15	54.20	54.20	-0.65	1	469
09:03:49	54.15	54.20	54.15	-0.70	5	468
09:03:45	54.15	54.20	54.20	-0.65	1	463
09:03:40	54.15	54.20	54.15	-0.70	1	462
09:03:37	54.15	54.20	54.20	-0.65	1	461
09:03:35	54.15	54.20	54.20	-0.65	1	460
09:03:32	54.15	54.20	54.20	-0.65	1	459
09:03:31	54.15	54.20	54.20	-0.65	1	458
09:03:31	54.20	54.25	54.20	-0.65	5	457
09:03:25	54.20	54.25	54.20	-0.65	1	452
09:03:25	54.20	54.25	54.20	-0.65	2	451
09:03:24	54.20	54.25	54.25	-0.60	1	449
09:03:22	54.20	54.25	54.20	-0.65	2	448
09:03:17	54.15	54.20	54.20	-0.65	1	446
09:03:15	54.15	54.20	54.20	-0.65	1	445
09:03:15	54.20	54.25	54.20	-0.65	10	444
09:03:12	54.20	54.25	54.20	-0.65	5	434
09:03:08	54.20	54.25	54.20	-0.65	1	429
09:03:04	54.20	54.25	54.20	-0.65	2	428
09:03:04	54.20	54.25	54.25	-0.60	1	426
09:03:04	54.20	54.25	54.25	-0.60	2	425
09:03:02	54.25	54.30	54.25	-0.60	1	423
09:03:00	54.20	54.25	54.20	-0.65	10	422
09:03:00	54.20	54.25	54.20	-0.65	1	412
09:02:59	54.25	54.30	54.25	-0.60	3	411
09:02:58	54.20	54.30	54.20	-0.65	2	408
09:02:55	54.20	54.25	54.25	-0.60	112	406
09:02:49	54.20	54.25	54.25	-0.60	1	294
09:02:47	54.20	54.25	54.25	-0.60	1	293
09:02:47	54.20	54.25	54.25	-0.60	10	292
09:02:45	54.20	54.25	54.25	-0.60	1	282
09:02:38	54.20	54.30	54.30	-0.55	1	281
09:02:38	54.20	54.25	54.25	-0.60	2	280
09:02:37	54.20	54.25	54.20	-0.65	5	278
09:02:37	54.20	54.25	54.20	-0.65	2	273
09:02:37	54.20	54.25	54.20	-0.65	1	271
09:02:33	54.20	54.25	54.20	-0.65	5	270
09:02:33	54.20	54.25	54.20	-0.65	3	265
09:02:26	54.20	54.25	54.20	-0.65	1	262
09:02:23	54.20	54.25	54.25	-0.60	3	261
09:02:19	54.20	54.25	54.25	-0.60	1	258
09:02:16	54.20	54.30	54.30	-0.55	1	257
09:02:16	54.25	54.30	54.25	-0.60	5	256
09:02:16	--	--	54.30	-0.55	251	251

　

其他人也逛...

Apple iPhone 17 (256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞豬肉滿福堡好禮即享券

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

大潤發5000元即享券(餘額型)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

App Store Card $ 1000 - 數位序號

Samsung Galaxy S26 Ultra (12G/512G)

家樂福10000元好禮即享券(餘額型)

MyCard 2000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

KIRIN 生茶-焙茶525ml (24入/箱)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

陳立武擁抱謙虛與傾聽　帶領英...

夏月電價6/1實施　住宅月均電費...

台積電鴻海盟立旺宏聯電華邦電聯發科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機器人概念股 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

‧股市多頭助攻　金融三業首季獲...
‧中東戰事推升油價　沙烏地阿美...
‧卡達天然氣船穿越荷莫茲海峽　...

加密貨幣

比特幣BTC	80991.91	804.17	1.00%
以太幣ETH	2335.12	28.05	1.22%
瑞波幣XRP	1.44	0.02	1.53%
比特幣現金BCH	454.56	4.18	0.93%
萊特幣LTC	58.78	0.55	0.94%
卡達幣ADA	0.275891	0.00	0.96%
波場幣TRX	0.350413	0.00	-0.06%
恆星幣XLM	0.165905	0.00	1.59%

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。