最新[公告] 基亞:公告本公司累積處分有價證券達公告標準熱門[公告] 隴華:公告本公司法人董事改派代表人

更新報價

東　聯 (1710) 化學工業上市遠東集團

13.65 ▼-0.15 -1.09% 1.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	11,763	13.65	133	13.70	32	13.95	14.05	13.50	13.80

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	13.65	13.70	13.65	-0.15	1	11763
13:30:00	13.60	13.65	13.65	-0.15	451	11762
13:24:53	13.60	13.65	13.65	-0.15	1	11311
13:24:53	13.60	13.65	13.65	-0.15	1	11310
13:24:46	13.60	13.65	13.65	-0.15	5	11309
13:24:31	13.60	13.65	13.65	-0.15	1	11304
13:24:28	13.60	13.65	13.60	-0.20	1	11303
13:24:28	13.60	13.65	13.60	-0.20	5	11302
13:24:27	13.60	13.65	13.65	-0.15	5	11297
13:24:20	13.65	13.70	13.65	-0.15	2	11292
13:24:20	13.65	13.70	13.65	-0.15	4	11290
13:24:20	13.60	13.65	13.65	-0.15	37	11286
13:24:20	13.65	13.70	13.65	-0.15	13	11249
13:24:17	13.65	13.70	13.65	-0.15	1	11236
13:24:17	13.65	13.70	13.65	-0.15	4	11235
13:24:09	13.65	13.70	13.65	-0.15	1	11231
13:24:09	13.65	13.70	13.65	-0.15	1	11230
13:24:09	13.65	13.70	13.65	-0.15	1	11229
13:24:00	13.65	13.70	13.70	-0.10	2	11228
13:23:46	13.65	13.70	13.65	-0.15	1	11226
13:23:46	13.65	13.70	13.65	-0.15	3	11225
13:23:34	13.60	13.65	13.65	-0.15	1	11222
13:23:34	13.60	13.65	13.60	-0.20	1	11221
13:23:33	13.65	13.70	13.65	-0.15	1	11220
13:23:31	13.60	13.70	13.70	-0.10	3	11219
13:23:27	13.60	13.65	13.65	-0.15	1	11216
13:23:19	13.60	13.65	13.65	-0.15	1	11215
13:23:19	13.60	13.65	13.65	-0.15	1	11214
13:23:19	13.60	13.65	13.65	-0.15	3	11213
13:23:19	13.65	13.70	13.65	-0.15	2	11210
13:23:19	13.65	13.70	13.65	-0.15	16	11208
13:23:19	13.60	13.65	13.65	-0.15	54	11192
13:23:04	13.60	13.65	13.65	-0.15	2	11138
13:23:02	13.60	13.65	13.60	-0.20	1	11136
13:23:02	13.60	13.65	13.60	-0.20	3	11135
13:23:02	13.60	13.65	13.60	-0.20	10	11132
13:23:01	13.60	13.65	13.60	-0.20	1	11122
13:23:01	13.60	13.65	13.60	-0.20	3	11121
13:23:00	13.60	13.65	13.60	-0.20	1	11118
13:23:00	13.60	13.65	13.60	-0.20	10	11117
13:22:53	13.60	13.65	13.65	-0.15	2	11107
13:22:49	13.60	13.65	13.65	-0.15	1	11105
13:22:49	13.60	13.65	13.65	-0.15	14	11104
13:22:49	13.65	13.70	13.65	-0.15	1	11090
13:22:49	13.60	13.65	13.65	-0.15	50	11089
13:22:44	13.60	13.65	13.65	-0.15	1	11039
13:22:44	13.60	13.65	13.65	-0.15	1	11038
13:22:44	13.65	13.70	13.65	-0.15	1	11037
13:22:44	13.65	13.70	13.65	-0.15	1	11036
13:22:44	13.60	13.65	13.65	-0.15	8	11035
13:22:44	13.65	13.70	13.65	-0.15	1	11027
13:22:44	13.65	13.70	13.65	-0.15	30	11026
13:22:26	13.65	13.70	13.65	-0.15	1	10996
13:22:26	13.65	13.70	13.65	-0.15	3	10995
13:22:26	13.65	13.70	13.65	-0.15	10	10992
13:22:23	13.65	13.70	13.65	-0.15	1	10982
13:22:23	13.65	13.70	13.65	-0.15	3	10981
13:22:23	13.65	13.70	13.65	-0.15	10	10978
13:21:43	13.65	13.70	13.65	-0.15	1	10968
13:21:43	13.65	13.70	13.65	-0.15	1	10967
13:21:33	13.65	13.70	13.65	-0.15	1	10966
13:21:33	13.65	13.70	13.65	-0.15	3	10965
13:21:33	13.65	13.70	13.65	-0.15	10	10962
13:21:26	13.65	13.70	13.65	-0.15	1	10952
13:21:26	13.60	13.65	13.65	-0.15	2	10951
13:21:26	13.60	13.65	13.65	-0.15	6	10949
13:21:26	13.60	13.65	13.65	-0.15	21	10943
13:21:21	13.60	13.65	13.65	-0.15	1	10922
13:21:15	13.60	13.65	13.65	-0.15	1	10921
13:21:14	13.60	13.65	13.65	-0.15	6	10920
13:21:14	13.60	13.65	13.65	-0.15	1	10914
13:21:14	13.60	13.65	13.65	-0.15	2	10913
13:21:14	13.60	13.65	13.65	-0.15	4	10911
13:21:14	13.60	13.65	13.65	-0.15	1	10907
13:21:14	13.60	13.65	13.65	-0.15	3	10906
13:21:14	13.65	13.70	13.65	-0.15	2	10903
13:21:14	13.65	13.70	13.65	-0.15	15	10901
13:21:14	13.65	13.70	13.65	-0.15	50	10886
13:21:10	13.65	13.70	13.65	-0.15	1	10836
13:21:04	13.65	13.70	13.65	-0.15	1	10835
13:21:04	13.65	13.70	13.65	-0.15	1	10834
13:21:04	13.65	13.70	13.65	-0.15	4	10833
13:19:46	13.65	13.70	13.65	-0.15	1	10829
13:19:34	13.65	13.70	13.70	-0.10	13	10828
13:18:50	13.65	13.70	13.65	-0.15	1	10815
13:18:50	13.65	13.70	13.65	-0.15	2	10814
13:18:39	13.65	13.70	13.65	-0.15	1	10812
13:18:34	13.65	13.70	13.65	-0.15	1	10811
13:18:34	13.65	13.70	13.65	-0.15	1	10810
13:18:34	13.65	13.70	13.65	-0.15	1	10809
13:18:02	13.65	13.70	13.65	-0.15	1	10808
13:18:02	13.65	13.70	13.65	-0.15	1	10807
13:17:18	13.65	13.70	13.65	-0.15	1	10806
13:17:17	13.65	13.70	13.65	-0.15	1	10805
13:17:17	13.65	13.70	13.65	-0.15	1	10804
13:17:17	13.65	13.70	13.65	-0.15	1	10803
13:17:17	13.65	13.70	13.65	-0.15	1	10802
13:17:06	13.65	13.70	13.70	-0.10	1	10801
13:15:40	13.65	13.70	13.70	-0.10	1	10800
13:15:33	13.65	13.70	13.70	-0.10	1	10799
13:15:15	13.65	13.70	13.70	-0.10	1	10798
13:14:56	13.65	13.70	13.70	-0.10	1	10797
13:14:48	13.65	13.70	13.70	-0.10	1	10796
13:14:29	13.65	13.70	13.70	-0.10	4	10795
13:14:29	13.65	13.70	13.70	-0.10	1	10791
13:13:20	13.65	13.70	13.70	-0.10	1	10790
13:13:12	13.65	13.70	13.65	-0.15	1	10789
13:12:57	13.65	13.70	13.65	-0.15	1	10788
13:12:57	13.65	13.70	13.65	-0.15	1	10787
13:12:57	13.65	13.70	13.65	-0.15	2	10786
13:12:56	13.65	13.70	13.65	-0.15	6	10784
13:12:56	13.65	13.70	13.65	-0.15	3	10778
13:12:56	13.65	13.70	13.65	-0.15	19	10775
13:12:56	13.65	13.70	13.65	-0.15	11	10756
13:12:51	13.65	13.70	13.65	-0.15	1	10745
13:12:51	13.65	13.70	13.65	-0.15	2	10744
13:12:51	13.65	13.70	13.65	-0.15	1	10742
13:12:51	13.65	13.70	13.65	-0.15	6	10741
13:12:51	13.65	13.70	13.65	-0.15	1	10735
13:12:51	13.65	13.70	13.65	-0.15	1	10734
13:12:51	13.65	13.70	13.65	-0.15	1	10733
13:12:51	13.65	13.70	13.65	-0.15	19	10732
13:12:51	13.65	13.70	13.65	-0.15	3	10713
13:12:51	13.65	13.70	13.65	-0.15	1	10710
13:12:51	13.65	13.70	13.65	-0.15	1	10709
13:12:51	13.65	13.70	13.65	-0.15	2	10708
13:12:51	13.65	13.70	13.65	-0.15	4	10706
13:12:43	13.65	13.70	13.70	-0.10	1	10702
13:12:38	13.65	13.70	13.65	-0.15	1	10701
13:12:38	13.65	13.70	13.65	-0.15	1	10700
13:12:38	13.65	13.70	13.65	-0.15	1	10699
13:12:34	13.65	13.70	13.65	-0.15	1	10698
13:12:34	13.65	13.70	13.65	-0.15	2	10697
13:12:28	13.65	13.70	13.70	-0.10	1	10695
13:12:23	13.65	13.70	13.70	-0.10	5	10694
13:12:03	13.65	13.70	13.70	-0.10	3	10689
13:12:03	13.65	13.70	13.70	-0.10	18	10686
13:11:49	13.65	13.70	13.65	-0.15	1	10668
13:11:49	13.65	13.70	13.65	-0.15	1	10667
13:10:55	13.65	13.70	13.65	-0.15	1	10666
13:10:46	13.65	13.70	13.65	-0.15	1	10665
13:10:46	13.65	13.70	13.65	-0.15	1	10664
13:10:22	13.65	13.70	13.65	-0.15	1	10663
13:10:13	13.65	13.70	13.65	-0.15	1	10662
13:10:13	13.65	13.70	13.65	-0.15	2	10661
13:10:04	13.65	13.70	13.70	-0.10	1	10659
13:09:57	13.65	13.70	13.70	-0.10	1	10658
13:09:57	13.65	13.70	13.70	-0.10	1	10657
13:09:56	13.65	13.70	13.70	-0.10	1	10656
13:09:34	13.65	13.70	13.70	-0.10	1	10655
13:09:34	13.65	13.70	13.70	-0.10	3	10654
13:08:35	13.65	13.70	13.65	-0.15	1	10651
13:08:35	13.65	13.70	13.65	-0.15	3	10650
13:08:35	13.65	13.70	13.65	-0.15	10	10647
13:08:25	13.65	13.70	13.70	-0.10	1	10637
13:08:22	13.70	13.75	13.70	-0.10	8	10636
13:08:18	13.70	13.75	13.70	-0.10	1	10628
13:08:18	13.70	13.75	13.70	-0.10	1	10627
13:08:18	13.70	13.75	13.70	-0.10	3	10626
13:08:18	13.70	13.75	13.70	-0.10	10	10623
13:08:15	13.70	13.75	13.70	-0.10	1	10613
13:08:15	13.70	13.75	13.70	-0.10	3	10612
13:08:15	13.70	13.75	13.70	-0.10	10	10609
13:08:12	13.70	13.75	13.70	-0.10	1	10599
13:08:12	13.70	13.75	13.70	-0.10	3	10598
13:08:12	13.70	13.75	13.70	-0.10	10	10595
13:08:09	13.70	13.75	13.70	-0.10	1	10585
13:08:09	13.70	13.75	13.70	-0.10	3	10584
13:08:09	13.70	13.75	13.70	-0.10	10	10581
13:08:07	13.70	13.75	13.70	-0.10	1	10571
13:08:07	13.70	13.75	13.70	-0.10	1	10570
13:07:38	13.65	13.70	13.70	-0.10	1	10569
13:07:37	13.65	13.70	13.70	-0.10	1	10568
13:07:17	13.65	13.70	13.70	-0.10	1	10567
13:07:08	13.65	13.70	13.70	-0.10	3	10566
13:07:01	13.65	13.70	13.70	-0.10	10	10563
13:06:51	13.65	13.70	13.70	-0.10	1	10553
13:06:47	13.65	13.70	13.70	-0.10	2	10552
13:06:38	13.65	13.70	13.70	-0.10	3	10550
13:06:09	13.65	13.70	13.70	-0.10	5	10547
13:06:08	13.65	13.70	13.70	-0.10	3	10542
13:06:07	13.65	13.70	13.70	-0.10	2	10539
13:06:07	13.70	13.75	13.70	-0.10	27	10537
13:06:07	13.70	13.75	13.70	-0.10	19	10510
13:06:07	13.70	13.75	13.70	-0.10	5	10491
13:06:07	13.70	13.75	13.75	-0.05	1	10486
13:06:06	13.70	13.75	13.70	-0.10	1	10485
13:05:25	13.70	13.75	13.75	-0.05	5	10484
13:04:11	13.70	13.75	13.75	-0.05	1	10479
13:03:58	13.70	13.75	13.75	-0.05	1	10478
13:03:41	13.70	13.75	13.75	-0.05	2	10477
13:03:14	13.70	13.75	13.75	-0.05	10	10475
13:02:52	13.70	13.75	13.75	-0.05	2	10465
13:02:14	13.70	13.75	13.70	-0.10	1	10463
13:01:53	13.70	13.75	13.70	-0.10	1	10462
13:01:52	13.70	13.75	13.70	-0.10	2	10461
13:01:23	13.70	13.75	13.70	-0.10	1	10459
13:00:40	13.70	13.75	13.70	-0.10	1	10458
13:00:27	13.70	13.75	13.75	-0.05	1	10457
12:59:49	13.70	13.80	13.70	-0.10	1	10456
12:59:03	13.70	13.75	13.70	-0.10	1	10455
12:59:03	13.70	13.75	13.70	-0.10	1	10454
12:59:03	13.70	13.75	13.70	-0.10	1	10453
12:59:00	13.70	13.75	13.70	-0.10	1	10452
12:58:40	13.70	13.75	13.70	-0.10	1	10451
12:58:40	13.70	13.75	13.70	-0.10	2	10450
12:57:49	13.65	13.75	13.65	-0.15	1	10448
12:57:49	13.65	13.75	13.65	-0.15	2	10447
12:57:15	13.65	13.70	13.70	-0.10	1	10445
12:57:11	13.65	13.70	13.70	-0.10	1	10444
12:57:10	13.65	13.70	13.70	-0.10	1	10443
12:57:10	13.65	13.70	13.70	-0.10	2	10442
12:57:10	13.65	13.70	13.70	-0.10	3	10440
12:57:10	13.65	13.70	13.70	-0.10	2	10437
12:57:10	13.65	13.70	13.70	-0.10	1	10435
12:57:10	13.65	13.70	13.70	-0.10	2	10434
12:57:10	13.65	13.70	13.70	-0.10	15	10432
12:57:10	13.70	13.75	13.70	-0.10	15	10417
12:57:04	13.70	13.75	13.70	-0.10	1	10402
12:57:04	13.70	13.75	13.70	-0.10	2	10401
12:57:04	13.70	13.75	13.70	-0.10	6	10399
12:57:03	13.70	13.75	13.70	-0.10	20	10393
12:56:41	13.70	13.75	13.70	-0.10	1	10373
12:55:42	13.65	13.70	13.70	-0.10	2	10372
12:55:42	13.65	13.70	13.70	-0.10	4	10370
12:55:42	13.65	13.70	13.70	-0.10	10	10366
12:55:24	13.65	13.70	13.70	-0.10	6	10356
12:55:24	13.65	13.70	13.70	-0.10	27	10350
12:55:24	13.65	13.70	13.70	-0.10	20	10323
12:55:17	13.65	13.70	13.70	-0.10	1	10303
12:55:17	13.65	13.70	13.70	-0.10	15	10302
12:55:17	13.70	13.75	13.70	-0.10	9	10287
12:55:17	13.70	13.75	13.70	-0.10	1	10278
12:55:17	13.65	13.70	13.70	-0.10	2	10277
12:55:17	13.65	13.70	13.70	-0.10	2	10275
12:55:17	13.70	13.75	13.70	-0.10	8	10273
12:54:51	13.65	13.70	13.70	-0.10	1	10265
12:54:51	13.70	13.75	13.70	-0.10	1	10264
12:54:51	13.65	13.70	13.70	-0.10	1	10263
12:54:24	13.65	13.70	13.70	-0.10	1	10262
12:54:24	13.65	13.70	13.70	-0.10	1	10261
12:54:24	13.70	13.75	13.70	-0.10	1	10260
12:54:24	13.70	13.75	13.70	-0.10	6	10259
12:54:24	13.70	13.75	13.70	-0.10	21	10253
12:54:06	13.70	13.75	13.75	-0.05	1	10232
12:54:04	13.75	13.80	13.75	-0.05	2	10231
12:54:04	13.70	13.75	13.75	-0.05	1	10229
12:53:58	13.70	13.80	13.70	-0.10	1	10228
12:53:58	13.70	13.80	13.70	-0.10	2	10227
12:53:58	13.70	13.80	13.70	-0.10	6	10225
12:53:58	13.70	13.80	13.70	-0.10	21	10219
12:53:57	13.70	13.75	13.75	-0.05	1	10198
12:53:45	13.70	13.75	13.75	-0.05	1	10197
12:53:31	13.70	13.75	13.75	-0.05	1	10196
12:53:31	13.70	13.80	13.70	-0.10	1	10195
12:53:31	13.70	13.75	13.75	-0.05	1	10194
12:53:31	13.70	13.80	13.70	-0.10	6	10193
12:53:31	13.70	13.75	13.75	-0.05	3	10187
12:53:31	13.70	13.80	13.70	-0.10	19	10184
12:53:31	13.70	13.80	13.70	-0.10	65	10165
12:53:21	13.70	13.80	13.80	0	1	10100
12:52:30	13.70	13.75	13.75	-0.05	1	10099
12:52:30	13.70	13.75	13.75	-0.05	2	10098
12:52:30	13.70	13.75	13.75	-0.05	2	10096
12:52:30	13.70	13.75	13.75	-0.05	2	10094
12:52:30	13.75	13.80	13.75	-0.05	1	10092
12:52:30	13.75	13.80	13.75	-0.05	4	10091
12:52:30	13.75	13.80	13.75	-0.05	5	10087
12:52:30	13.75	13.80	13.75	-0.05	14	10082
12:52:30	13.75	13.80	13.75	-0.05	1	10068
12:52:30	13.75	13.80	13.75	-0.05	7	10067
12:52:30	13.75	13.80	13.75	-0.05	2	10060
12:52:30	13.75	13.80	13.80	0	14	10058
12:52:30	13.70	13.80	13.80	0	8	10044
12:52:30	13.70	13.75	13.75	-0.05	18	10036
12:52:30	13.75	13.80	13.75	-0.05	46	10018
12:52:30	13.75	13.80	13.75	-0.05	3	9972
12:52:30	13.75	13.80	13.75	-0.05	1	9969
12:52:30	13.75	13.80	13.75	-0.05	23	9968
12:52:30	13.75	13.80	13.75	-0.05	1	9945
12:52:30	13.75	13.80	13.75	-0.05	6	9944
12:52:30	13.75	13.80	13.75	-0.05	1	9938
12:52:24	13.75	13.80	13.80	0	1	9937
12:52:24	13.75	13.80	13.80	0	1	9936
12:52:24	13.80	13.85	13.80	0	4	9935
12:52:24	13.80	13.85	13.80	0	50	9931
12:49:55	13.80	13.85	13.85	+0.05	2	9881
12:49:32	13.80	13.85	13.80	0	1	9879
12:49:30	13.75	13.80	13.80	0	1	9878
12:49:30	13.75	13.80	13.80	0	2	9877
12:49:26	13.75	13.80	13.80	0	1	9875
12:49:26	13.75	13.80	13.80	0	1	9874
12:49:26	13.75	13.80	13.80	0	1	9873
12:49:17	13.75	13.80	13.80	0	1	9872
12:48:52	13.75	13.80	13.80	0	3	9871
12:48:23	13.75	13.80	13.80	0	1	9868
12:48:15	13.75	13.80	13.80	0	1	9867
12:48:07	13.75	13.80	13.80	0	1	9866
12:48:07	13.75	13.80	13.80	0	16	9865
12:48:07	13.75	13.80	13.80	0	1	9849
12:48:07	13.80	13.85	13.80	0	19	9848
12:48:07	13.75	13.80	13.80	0	1	9829
12:47:52	13.75	13.80	13.80	0	1	9828
12:47:44	13.80	13.85	13.80	0	2	9827
12:47:31	13.75	13.85	13.85	+0.05	1	9825
12:47:31	13.75	13.80	13.85	+0.05	19	9824
12:47:31	13.75	13.80	13.80	0	1	9805
12:47:11	13.75	13.80	13.80	0	1	9804
12:47:10	13.80	13.85	13.80	0	5	9803
12:47:10	13.75	13.80	13.80	0	1	9798
12:47:10	13.80	13.85	13.80	0	1	9797
12:47:10	13.75	13.80	13.80	0	1	9796
12:47:05	13.75	13.80	13.80	0	4	9795
12:47:05	13.80	13.85	13.80	0	1	9791
12:47:04	13.75	13.85	13.85	+0.05	1	9790
12:47:04	13.75	13.80	13.80	0	1	9789
12:47:02	13.75	13.80	13.80	0	2	9788
12:46:59	13.75	13.80	13.80	0	2	9786
12:46:57	13.75	13.80	13.80	0	5	9784
12:46:22	13.80	13.85	13.80	0	1	9779
12:46:21	13.75	13.80	13.80	0	1	9778
12:46:21	13.80	13.85	13.80	0	1	9777
12:46:18	13.80	13.85	13.80	0	1	9776
12:46:18	13.75	13.80	13.80	0	1	9775
12:46:15	13.75	13.80	13.80	0	1	9774
12:46:13	13.75	13.80	13.85	+0.05	3	9773
12:46:13	13.75	13.80	13.80	0	1	9770
12:46:13	13.75	13.85	13.85	+0.05	1	9769
12:46:13	13.75	13.80	13.85	+0.05	76	9768
12:46:13	13.75	13.80	13.80	0	4	9692
12:45:52	13.75	13.80	13.75	-0.05	1	9688
12:45:52	13.75	13.80	13.75	-0.05	2	9687
12:45:51	13.75	13.80	13.75	-0.05	1	9685
12:45:38	13.75	13.80	13.80	0	2	9684
12:45:38	13.75	13.80	13.80	0	2	9682
12:45:36	13.75	13.80	13.80	0	12	9680
12:45:34	13.80	13.85	13.80	0	1	9668
12:45:34	13.75	13.85	13.85	+0.05	1	9667
12:45:34	13.75	13.85	13.85	+0.05	10	9666
12:45:34	13.75	13.85	13.85	+0.05	2	9656
12:45:34	13.80	13.85	13.80	0	1	9654
12:45:34	13.80	13.85	13.80	0	2	9653
12:45:33	13.75	13.80	13.80	0	1	9651
12:45:33	13.80	13.85	13.80	0	1	9650
12:45:33	13.80	13.85	13.80	0	2	9649
12:45:33	13.80	13.85	13.80	0	3	9647
12:45:33	13.80	13.85	13.80	0	2	9644
12:45:33	13.80	13.85	13.80	0	11	9642
12:45:33	13.80	13.85	13.85	+0.05	1	9631
12:45:33	13.75	13.80	13.85	+0.05	213	9630
12:45:33	13.75	13.80	13.80	0	37	9417
12:45:31	13.75	13.80	13.80	0	1	9380
12:45:31	13.75	13.80	13.75	-0.05	2	9379
12:45:31	13.75	13.80	13.75	-0.05	4	9377
12:44:47	13.75	13.80	13.75	-0.05	2	9373
12:44:47	13.75	13.80	13.75	-0.05	5	9371
12:43:08	13.70	13.75	13.75	-0.05	1	9366
12:43:06	13.70	13.75	13.75	-0.05	2	9365
12:43:05	13.70	13.75	13.75	-0.05	1	9363
12:43:05	13.70	13.75	13.75	-0.05	4	9362
12:43:05	13.75	13.80	13.75	-0.05	2	9358
12:43:05	13.70	13.75	13.75	-0.05	1	9356
12:43:05	13.75	13.80	13.75	-0.05	1	9355
12:43:05	13.75	13.80	13.80	0	34	9354
12:43:05	13.70	13.80	13.80	0	12	9320
12:43:05	13.70	13.80	13.80	0	7	9308
12:43:05	13.70	13.75	13.75	-0.05	2	9301
12:43:05	13.70	13.75	13.75	-0.05	1	9299
12:43:05	13.70	13.75	13.75	-0.05	12	9298
12:43:05	13.75	13.80	13.75	-0.05	8	9286
12:43:05	13.75	13.80	13.75	-0.05	4	9278
12:43:05	13.75	13.80	13.75	-0.05	1	9274
12:42:00	13.70	13.75	13.75	-0.05	1	9273
12:42:00	13.70	13.75	13.75	-0.05	2	9272
12:42:00	13.70	13.75	13.75	-0.05	2	9270
12:42:00	13.75	13.80	13.75	-0.05	5	9268
12:42:00	13.70	13.75	13.75	-0.05	25	9263
12:41:42	13.70	13.75	13.70	-0.10	1	9238
12:41:42	13.70	13.75	13.70	-0.10	1	9237
12:41:42	13.70	13.75	13.70	-0.10	3	9236
12:39:36	13.65	13.75	13.75	-0.05	1	9233
12:39:34	13.70	13.75	13.70	-0.10	1	9232
12:39:34	13.70	13.75	13.70	-0.10	3	9231
12:39:34	13.70	13.75	13.70	-0.10	10	9228
12:39:03	13.70	13.75	13.70	-0.10	1	9218
12:39:03	13.70	13.75	13.70	-0.10	1	9217
12:38:29	13.65	13.75	13.65	-0.15	1	9216
12:38:29	13.70	13.75	13.65	-0.15	2	9215
12:38:29	13.70	13.75	13.70	-0.10	1	9213
12:38:24	13.70	13.75	13.70	-0.10	1	9212
12:38:24	13.70	13.75	13.70	-0.10	2	9211
12:37:52	13.70	13.75	13.70	-0.10	2	9209
12:37:52	13.70	13.75	13.70	-0.10	5	9207
12:37:39	13.70	13.75	13.75	-0.05	3	9202
12:36:38	13.70	13.75	13.70	-0.10	1	9199
12:36:23	13.65	13.70	13.70	-0.10	1	9198
12:36:23	13.65	13.70	13.70	-0.10	1	9197
12:36:23	13.65	13.75	13.65	-0.15	1	9196
12:36:23	13.65	13.70	13.70	-0.10	2	9195
12:36:23	13.70	13.75	13.65	-0.15	4	9193
12:36:23	13.70	13.75	13.70	-0.10	6	9189
12:35:43	13.65	13.70	13.70	-0.10	1	9183
12:35:43	13.65	13.70	13.70	-0.10	1	9182
12:35:43	13.70	13.75	13.70	-0.10	3	9181
12:35:42	13.70	13.75	13.70	-0.10	10	9178
12:35:09	13.70	13.75	13.70	-0.10	1	9168
12:35:09	13.70	13.75	13.70	-0.10	1	9167
12:35:09	13.70	13.75	13.70	-0.10	5	9166
12:35:09	13.70	13.75	13.70	-0.10	15	9161
12:35:08	13.70	13.75	13.70	-0.10	50	9146
12:35:07	13.70	13.75	13.75	-0.05	1	9096
12:35:05	13.70	13.75	13.75	-0.05	5	9095
12:33:55	13.70	13.75	13.75	-0.05	7	9090
12:33:23	13.70	13.75	13.75	-0.05	1	9083
12:33:19	13.70	13.75	13.70	-0.10	1	9082
12:32:59	13.75	13.80	13.75	-0.05	4	9081
12:32:59	13.75	13.80	13.75	-0.05	1	9077
12:32:59	13.70	13.75	13.75	-0.05	4	9076
12:32:57	13.70	13.75	13.75	-0.05	4	9072
12:32:57	13.70	13.75	13.75	-0.05	1	9068
12:32:56	13.70	13.75	13.75	-0.05	5	9067
12:31:31	13.70	13.75	13.70	-0.10	1	9062
12:31:31	13.70	13.75	13.70	-0.10	3	9061
12:30:22	13.70	13.75	13.70	-0.10	1	9058
12:30:22	13.70	13.75	13.70	-0.10	1	9057
12:30:09	13.70	13.75	13.75	-0.05	1	9056
12:30:08	13.70	13.75	13.70	-0.10	1	9055
12:30:08	13.70	13.75	13.70	-0.10	3	9054
12:30:08	13.70	13.75	13.70	-0.10	9	9051
12:30:00	13.70	13.75	13.75	-0.05	1	9042
12:29:38	13.70	13.75	13.75	-0.05	6	9041
12:29:29	13.70	13.75	13.75	-0.05	3	9035
12:29:04	13.70	13.75	13.75	-0.05	11	9032
12:28:57	13.70	13.75	13.75	-0.05	1	9021
12:28:56	13.70	13.75	13.75	-0.05	2	9020
12:28:56	13.70	13.75	13.75	-0.05	50	9018
12:28:55	13.70	13.75	13.75	-0.05	10	8968
12:28:35	13.70	13.75	13.75	-0.05	1	8958
12:28:35	13.75	13.80	13.75	-0.05	1	8957
12:28:29	13.75	13.80	13.75	-0.05	1	8956
12:28:29	13.75	13.80	13.75	-0.05	5	8955
12:28:28	13.70	13.80	13.80	0	3	8950
12:27:59	13.70	13.80	13.80	0	12	8947
12:27:56	13.70	13.80	13.80	0	5	8935
12:27:02	13.70	13.80	13.80	0	2	8930
12:26:14	13.75	13.80	13.75	-0.05	1	8928
12:25:56	13.70	13.80	13.80	0	1	8927
12:25:53	13.70	13.80	13.80	0	1	8926
12:25:52	13.75	13.80	13.75	-0.05	1	8925
12:25:52	13.70	13.80	13.80	0	66	8924
12:25:51	13.70	13.75	13.75	-0.05	1	8858
12:25:51	13.70	13.80	13.80	0	1	8857
12:25:51	13.70	13.80	13.80	0	1	8856
12:25:51	13.75	13.80	13.75	-0.05	1	8855
12:25:51	13.70	13.80	13.80	0	1	8854
12:25:51	13.70	13.80	13.80	0	3	8853
12:25:51	13.75	13.80	13.75	-0.05	1	8850
12:25:51	13.70	13.75	13.80	0	109	8849
12:25:51	13.70	13.75	13.75	-0.05	3	8740
12:25:37	13.70	13.75	13.75	-0.05	10	8737
12:25:20	13.70	13.75	13.75	-0.05	1	8727
12:25:18	13.70	13.75	13.75	-0.05	1	8726
12:25:15	13.70	13.75	13.75	-0.05	2	8725
12:25:06	13.70	13.75	13.75	-0.05	1	8723
12:25:05	13.70	13.80	13.80	0	2	8722
12:25:05	13.75	13.80	13.75	-0.05	1	8720
12:25:05	13.75	13.80	13.80	0	3	8719
12:25:05	13.75	13.80	13.75	-0.05	1	8716
12:25:05	13.70	13.75	13.75	-0.05	2	8715
12:25:05	13.75	13.80	13.75	-0.05	5	8713
12:25:05	13.70	13.75	13.80	0	277	8708
12:25:05	13.70	13.75	13.75	-0.05	23	8431
12:24:53	13.70	13.75	13.75	-0.05	1	8408
12:24:22	13.70	13.75	13.75	-0.05	1	8407
12:24:16	13.70	13.75	13.75	-0.05	1	8406
12:23:54	13.70	13.75	13.75	-0.05	1	8405
12:23:46	13.70	13.75	13.75	-0.05	1	8404
12:23:34	13.70	13.75	13.75	-0.05	1	8403
12:23:22	13.65	13.70	13.70	-0.10	1	8402
12:23:20	13.65	13.70	13.70	-0.10	3	8401
12:23:20	13.65	13.70	13.70	-0.10	9	8398
12:23:20	13.65	13.70	13.70	-0.10	1	8389
12:23:20	13.65	13.70	13.70	-0.10	29	8388
12:23:10	13.60	13.70	13.70	-0.10	1	8359
12:23:09	13.60	13.70	13.60	-0.20	1	8358
12:23:08	13.60	13.70	13.60	-0.20	1	8357
12:23:08	13.65	13.70	13.65	-0.15	1	8356
12:23:08	13.60	13.65	13.65	-0.15	1	8355
12:23:08	13.60	13.65	13.60	-0.20	4	8354
12:23:08	13.60	13.65	13.65	-0.15	2	8350
12:23:08	13.60	13.65	13.60	-0.20	13	8348
12:23:08	13.65	13.70	13.65	-0.15	2	8335
12:23:08	13.60	13.70	13.60	-0.20	46	8333
12:23:08	13.60	13.65	13.65	-0.15	12	8287
12:23:08	13.70	13.75	13.60	-0.20	154	8275
12:23:08	13.70	13.75	13.65	-0.15	38	8121
12:23:08	13.70	13.75	13.70	-0.10	8	8083
12:21:56	13.65	13.70	13.70	-0.10	1	8075
12:21:56	13.65	13.70	13.70	-0.10	4	8074
12:21:54	13.70	13.75	13.70	-0.10	1	8070
12:21:52	13.65	13.70	13.70	-0.10	1	8069
12:21:51	13.70	13.75	13.70	-0.10	1	8068
12:21:51	13.65	13.70	13.70	-0.10	1	8067
12:21:51	13.65	13.70	13.70	-0.10	3	8066
12:21:51	13.65	13.70	13.70	-0.10	4	8063
12:21:51	13.70	13.75	13.70	-0.10	1	8059
12:21:43	13.70	13.75	13.70	-0.10	1	8058
12:21:42	13.70	13.75	13.70	-0.10	1	8057
12:21:42	13.65	13.70	13.70	-0.10	5	8056
12:21:40	13.65	13.70	13.70	-0.10	1	8051
12:21:38	13.65	13.70	13.70	-0.10	2	8050
12:21:38	13.65	13.70	13.70	-0.10	5	8048
12:21:38	13.65	13.70	13.70	-0.10	19	8043
12:21:37	13.65	13.70	13.70	-0.10	1	8024
12:21:24	13.65	13.70	13.70	-0.10	1	8023
12:21:23	13.65	13.70	13.70	-0.10	4	8022
12:21:23	13.65	13.70	13.70	-0.10	1	8018
12:21:23	13.65	13.70	13.70	-0.10	1	8017
12:21:23	13.70	13.75	13.70	-0.10	3	8016
12:21:23	13.65	13.70	13.70	-0.10	13	8013
12:21:20	13.65	13.70	13.70	-0.10	15	8000
12:21:20	13.65	13.70	13.70	-0.10	1	7985
12:21:20	13.65	13.70	13.70	-0.10	1	7984
12:21:20	13.65	13.70	13.70	-0.10	1	7983
12:21:19	13.65	13.70	13.65	-0.15	1	7982
12:21:19	13.65	13.70	13.65	-0.15	1	7981
12:21:19	13.65	13.70	13.70	-0.10	3	7980
12:21:19	13.65	13.70	13.65	-0.15	2	7977
12:21:19	13.65	13.70	13.70	-0.10	1	7975
12:21:19	13.65	13.70	13.65	-0.15	2	7974
12:21:19	13.65	13.70	13.70	-0.10	4	7972
12:21:19	13.65	13.70	13.65	-0.15	5	7968
12:21:19	13.65	13.70	13.70	-0.10	3	7963
12:21:19	13.65	13.70	13.70	-0.10	1	7960
12:21:19	13.65	13.70	13.65	-0.15	9	7959
12:21:19	13.70	13.75	13.70	-0.10	6	7950
12:21:19	13.65	13.70	13.70	-0.10	1	7944
12:21:19	13.70	13.75	13.70	-0.10	2	7943
12:21:19	13.65	13.75	13.65	-0.15	15	7941
12:21:19	13.70	13.75	13.70	-0.10	15	7926
12:21:19	13.70	13.75	13.75	-0.05	6	7911
12:21:19	13.65	13.75	13.65	-0.15	29	7905
12:21:19	13.65	13.70	13.70	-0.10	14	7876
12:21:19	13.65	13.70	13.70	-0.10	19	7862
12:21:19	13.65	13.70	13.70	-0.10	1	7843
12:21:19	13.65	13.70	13.70	-0.10	1	7842
12:21:19	13.65	13.70	13.70	-0.10	4	7841
12:21:19	13.65	13.75	13.80	0	1	7837
12:21:19	13.65	13.75	13.75	-0.05	1	7836
12:21:19	13.70	13.75	13.65	-0.15	49	7835
12:21:19	13.70	13.75	13.70	-0.10	51	7786
12:21:19	13.70	13.75	13.75	-0.05	31	7735
12:21:19	13.80	13.85	13.65	-0.15	95	7704
12:21:19	13.80	13.85	13.70	-0.10	124	7609
12:21:19	13.80	13.85	13.75	-0.05	103	7485
12:21:19	13.80	13.85	13.80	0	177	7382
12:20:57	13.80	13.85	13.80	0	1	7205
12:20:45	13.85	13.90	13.85	+0.05	1	7204
12:20:45	13.85	13.90	13.85	+0.05	1	7203
12:20:45	13.80	13.85	13.85	+0.05	4	7202
12:20:33	13.80	13.85	13.85	+0.05	5	7198
12:20:15	13.80	13.85	13.85	+0.05	1	7193
12:19:43	13.85	13.90	13.85	+0.05	3	7192
12:19:43	13.80	13.85	13.85	+0.05	4	7189
12:19:42	13.80	13.85	13.85	+0.05	5	7185
12:19:18	13.80	13.85	13.85	+0.05	1	7180
12:18:56	13.80	13.85	13.85	+0.05	11	7179
12:18:55	13.80	13.85	13.80	0	1	7168
12:18:55	13.80	13.85	13.80	0	1	7167
12:18:55	13.80	13.85	13.85	+0.05	5	7166
12:18:55	13.85	13.90	13.85	+0.05	11	7161
12:17:20	13.85	13.90	13.90	+0.10	2	7150
12:16:29	13.85	13.90	13.85	+0.05	1	7148
12:16:29	13.85	13.90	13.85	+0.05	2	7147
12:15:24	13.85	13.90	13.85	+0.05	1	7145
12:15:24	13.85	13.90	13.85	+0.05	1	7144
12:15:22	13.85	13.90	13.85	+0.05	1	7143
12:15:22	13.85	13.90	13.85	+0.05	5	7142
12:12:03	13.85	13.90	13.90	+0.10	1	7137
12:11:12	13.80	13.85	13.85	+0.05	1	7136
12:11:07	13.80	13.85	13.85	+0.05	2	7135
12:10:38	13.80	13.85	13.85	+0.05	1	7133
12:10:38	13.80	13.85	13.85	+0.05	1	7132
12:10:38	13.85	13.90	13.85	+0.05	4	7131
12:10:38	13.80	13.85	13.85	+0.05	22	7127
12:09:41	13.80	13.85	13.85	+0.05	2	7105
12:08:55	13.80	13.85	13.85	+0.05	1	7103
12:07:31	13.80	13.85	13.80	0	1	7102
12:06:34	13.80	13.85	13.80	0	1	7101
12:06:34	13.80	13.85	13.80	0	2	7100
12:06:33	13.80	13.85	13.80	0	6	7098
12:06:33	13.80	13.90	13.80	0	20	7092
12:06:16	13.80	13.90	13.80	0	1	7072
12:06:16	13.80	13.90	13.80	0	3	7071
12:06:03	13.80	13.85	13.85	+0.05	1	7068
12:05:53	13.85	13.90	13.85	+0.05	1	7067
12:05:53	13.85	13.90	13.85	+0.05	3	7066
12:05:20	13.80	13.85	13.85	+0.05	3	7063
12:05:09	13.80	13.85	13.85	+0.05	2	7060
12:05:09	13.80	13.85	13.85	+0.05	1	7058
12:05:09	13.80	13.85	13.85	+0.05	1	7057
12:05:09	13.80	13.85	13.85	+0.05	1	7056
12:05:09	13.80	13.85	13.85	+0.05	3	7055
12:05:09	13.80	13.85	13.85	+0.05	2	7052
12:05:09	13.80	13.85	13.85	+0.05	3	7050
12:05:09	13.80	13.85	13.85	+0.05	3	7047
12:05:09	13.80	13.85	13.85	+0.05	1	7044
12:05:09	13.80	13.85	13.85	+0.05	4	7043
12:05:09	13.80	13.85	13.85	+0.05	4	7039
12:05:09	13.85	13.90	13.85	+0.05	37	7035
12:04:38	13.85	13.90	13.85	+0.05	1	6998
12:04:38	13.85	13.90	13.85	+0.05	1	6997
12:04:38	13.85	13.90	13.85	+0.05	3	6996
12:04:38	13.85	13.90	13.85	+0.05	2	6993
12:04:02	13.85	13.90	13.90	+0.10	10	6991
12:02:19	13.90	13.95	13.90	+0.10	2	6981
12:01:26	13.90	13.95	13.90	+0.10	1	6979
12:01:26	13.85	13.90	13.90	+0.10	1	6978
12:01:26	13.90	13.95	13.90	+0.10	2	6977
12:01:26	13.90	13.95	13.90	+0.10	10	6975
11:57:35	13.90	13.95	13.90	+0.10	1	6965
11:57:32	13.90	13.95	13.95	+0.15	1	6964
11:57:31	13.90	13.95	13.90	+0.10	1	6963
11:57:31	13.90	13.95	13.90	+0.10	1	6962
11:57:31	13.90	13.95	13.90	+0.10	1	6961
11:57:31	13.90	13.95	13.90	+0.10	2	6960
11:57:31	13.90	13.95	13.90	+0.10	4	6958
11:57:31	13.85	13.90	13.90	+0.10	4	6954
11:57:31	13.85	13.90	13.90	+0.10	5	6950
11:57:31	13.90	13.95	13.90	+0.10	13	6945
11:57:08	13.90	13.95	13.90	+0.10	1	6932
11:57:08	13.90	13.95	13.90	+0.10	1	6931
11:57:08	13.90	13.95	13.90	+0.10	1	6930
11:57:08	13.90	13.95	13.90	+0.10	1	6929
11:56:48	13.90	13.95	13.95	+0.15	2	6928
11:56:40	13.90	13.95	13.90	+0.10	1	6926
11:56:40	13.90	13.95	13.90	+0.10	4	6925
11:56:40	13.90	13.95	13.90	+0.10	12	6921
11:56:02	13.90	13.95	13.95	+0.15	1	6909
11:54:03	13.90	13.95	13.90	+0.10	1	6908
11:54:03	13.90	13.95	13.90	+0.10	1	6907
11:52:45	13.90	13.95	13.90	+0.10	1	6906
11:51:53	13.90	13.95	13.95	+0.15	2	6905
11:51:48	13.90	13.95	13.90	+0.10	2	6903
11:50:25	13.90	13.95	13.95	+0.15	2	6901
11:50:10	13.90	13.95	13.90	+0.10	1	6899
11:49:54	13.90	13.95	13.90	+0.10	1	6898
11:49:54	13.90	13.95	13.90	+0.10	1	6897
11:48:50	13.90	13.95	13.95	+0.15	4	6896
11:48:50	13.90	13.95	13.95	+0.15	1	6892
11:48:48	13.90	13.95	13.95	+0.15	2	6891
11:48:47	13.90	13.95	13.95	+0.15	1	6889
11:48:47	13.90	13.95	13.95	+0.15	1	6888
11:48:47	13.95	14.00	13.95	+0.15	9	6887
11:48:09	13.95	14.00	13.95	+0.15	1	6878
11:48:09	13.90	13.95	13.95	+0.15	1	6877
11:48:08	13.90	13.95	13.95	+0.15	3	6876
11:48:07	13.90	13.95	13.95	+0.15	3	6873
11:48:07	13.90	13.95	13.95	+0.15	5	6870
11:48:07	13.90	13.95	13.95	+0.15	5	6865
11:48:07	13.90	13.95	13.95	+0.15	2	6860
11:48:07	13.90	13.95	13.95	+0.15	3	6858
11:48:07	13.90	13.95	13.95	+0.15	1	6855
11:48:07	13.90	13.95	13.95	+0.15	1	6854
11:48:07	13.90	13.95	13.95	+0.15	2	6853
11:48:07	13.90	13.95	13.95	+0.15	17	6851
11:48:07	13.90	13.95	13.95	+0.15	32	6834
11:46:52	13.90	13.95	13.90	+0.10	1	6802
11:46:52	13.90	13.95	13.90	+0.10	2	6801
11:46:52	13.90	13.95	13.90	+0.10	6	6799
11:46:52	13.90	13.95	13.90	+0.10	20	6793
11:45:07	13.90	13.95	13.90	+0.10	1	6773
11:44:19	13.90	13.95	13.95	+0.15	5	6772
11:40:07	13.90	13.95	13.95	+0.15	1	6767
11:40:07	13.95	14.00	13.95	+0.15	1	6766
11:40:01	13.95	14.00	13.95	+0.15	1	6765
11:40:01	13.95	14.00	13.95	+0.15	1	6764
11:39:39	13.90	13.95	13.95	+0.15	1	6763
11:39:38	13.95	14.00	13.95	+0.15	3	6762
11:39:38	13.90	13.95	13.95	+0.15	10	6759
11:39:38	13.90	13.95	13.95	+0.15	2	6749
11:39:38	13.90	13.95	13.95	+0.15	5	6747
11:39:23	13.90	13.95	13.95	+0.15	1	6742
11:38:50	13.90	13.95	13.90	+0.10	1	6741
11:38:50	13.90	13.95	13.90	+0.10	2	6740
11:37:53	13.90	13.95	13.90	+0.10	1	6738
11:37:53	13.90	13.95	13.90	+0.10	1	6737
11:37:52	13.90	13.95	13.90	+0.10	1	6736
11:37:52	13.90	13.95	13.90	+0.10	3	6735
11:37:30	13.90	13.95	13.90	+0.10	1	6732
11:37:30	13.90	13.95	13.90	+0.10	1	6731
11:37:29	13.90	13.95	13.90	+0.10	1	6730
11:37:29	13.90	13.95	13.90	+0.10	1	6729
11:37:29	13.90	13.95	13.90	+0.10	1	6728
11:37:29	13.90	13.95	13.90	+0.10	1	6727
11:37:29	13.90	13.95	13.90	+0.10	3	6726
11:37:29	13.85	13.90	13.90	+0.10	3	6723
11:37:29	13.85	13.90	13.90	+0.10	3	6720
11:37:29	13.85	13.90	13.90	+0.10	1	6717
11:37:29	13.90	13.95	13.90	+0.10	10	6716
11:37:29	13.90	13.95	13.95	+0.15	5	6706
11:37:29	13.90	13.95	13.90	+0.10	9	6701
11:37:29	13.90	13.95	13.95	+0.15	2	6692
11:37:29	13.90	13.95	13.90	+0.10	33	6690
11:37:29	13.95	14.00	13.95	+0.15	10	6657
11:36:58	13.95	14.00	14.00	+0.20	10	6647
11:35:10	13.95	14.00	14.00	+0.20	1	6637
11:33:55	13.90	13.95	13.95	+0.15	1	6636
11:33:55	13.90	13.95	13.95	+0.15	2	6635
11:33:55	13.95	14.00	13.95	+0.15	1	6633
11:33:55	13.95	14.00	13.95	+0.15	6	6632
11:33:55	13.90	13.95	13.95	+0.15	5	6626
11:33:55	13.95	14.00	13.95	+0.15	20	6621
11:33:47	13.95	14.00	13.95	+0.15	1	6601
11:33:47	13.95	14.00	13.95	+0.15	1	6600
11:33:47	13.95	14.00	13.95	+0.15	3	6599
11:32:17	13.95	14.00	13.95	+0.15	1	6596
11:32:17	13.95	14.00	13.95	+0.15	2	6595
11:31:01	13.95	14.00	13.95	+0.15	2	6593
11:29:23	13.95	14.00	13.95	+0.15	1	6591
11:29:23	13.95	14.00	13.95	+0.15	1	6590
11:28:33	13.95	14.00	13.95	+0.15	2	6589
11:28:33	13.95	14.00	13.95	+0.15	5	6587
11:28:19	13.95	14.00	13.95	+0.15	2	6582
11:28:02	13.95	14.00	14.00	+0.20	5	6580
11:27:30	13.95	14.00	14.00	+0.20	5	6575
11:27:22	14.00	14.05	14.00	+0.20	1	6570
11:27:22	14.00	14.05	14.00	+0.20	1	6569
11:27:22	13.95	14.00	14.00	+0.20	1	6568
11:27:22	13.95	14.00	14.00	+0.20	3	6567
11:27:20	13.95	14.00	14.00	+0.20	1	6564
11:27:20	13.95	14.00	14.00	+0.20	3	6563
11:27:20	13.95	14.00	14.00	+0.20	10	6560
11:27:20	13.95	14.00	14.00	+0.20	20	6550
11:27:15	13.95	14.00	14.00	+0.20	3	6530
11:27:08	13.95	14.00	14.00	+0.20	2	6527
11:27:07	13.95	14.00	14.00	+0.20	2	6525
11:24:43	13.95	14.00	14.00	+0.20	1	6523
11:24:02	13.95	14.00	14.00	+0.20	1	6522
11:23:57	13.95	14.00	13.95	+0.15	1	6521
11:23:57	13.95	14.00	13.95	+0.15	2	6520
11:23:32	13.95	14.00	13.95	+0.15	1	6518
11:23:32	13.95	14.00	13.95	+0.15	1	6517
11:23:20	13.95	14.00	13.95	+0.15	1	6516
11:22:44	13.95	14.00	13.95	+0.15	1	6515
11:22:44	13.95	14.00	13.95	+0.15	1	6514
11:22:44	13.95	14.00	13.95	+0.15	1	6513
11:22:44	13.95	14.00	13.95	+0.15	2	6512
11:22:44	13.95	14.00	13.95	+0.15	1	6510
11:22:44	13.95	14.00	13.95	+0.15	1	6509
11:22:44	13.95	14.00	13.95	+0.15	2	6508
11:22:44	13.95	14.00	13.95	+0.15	1	6506
11:22:44	13.95	14.00	13.95	+0.15	1	6505
11:22:44	13.95	14.00	13.95	+0.15	6	6504
11:22:44	13.95	14.00	13.95	+0.15	3	6498
11:22:44	13.95	14.00	13.95	+0.15	1	6495
11:22:44	13.95	14.00	13.95	+0.15	1	6494
11:22:44	13.95	14.00	13.95	+0.15	1	6493
11:21:21	13.90	13.95	13.95	+0.15	2	6492
11:21:21	13.90	13.95	13.95	+0.15	2	6490
11:21:21	13.90	13.95	13.95	+0.15	3	6488
11:21:21	13.90	14.00	14.00	+0.20	1	6485
11:21:21	13.95	14.00	13.95	+0.15	3	6484
11:21:21	13.95	14.00	13.95	+0.15	10	6481
11:21:21	13.95	14.00	13.95	+0.15	32	6471
11:20:40	13.95	14.00	14.00	+0.20	1	6439
11:20:36	13.95	14.00	14.00	+0.20	2	6438
11:20:36	13.95	14.05	14.05	+0.25	1	6436
11:20:36	13.95	14.00	14.00	+0.20	1	6435
11:20:36	13.95	14.00	14.00	+0.20	5	6434
11:20:36	13.95	14.00	14.00	+0.20	1	6429
11:20:36	13.95	14.00	14.00	+0.20	4	6428
11:20:36	14.00	14.05	14.00	+0.20	4	6424
11:20:36	13.95	14.00	14.00	+0.20	42	6420
11:20:25	13.95	14.00	13.95	+0.15	1	6378
11:20:25	13.95	14.00	13.95	+0.15	3	6377
11:20:25	13.95	14.00	13.95	+0.15	9	6374
11:20:25	13.95	14.00	13.95	+0.15	30	6365
11:19:57	13.95	14.00	14.00	+0.20	3	6335
11:18:46	13.95	14.00	13.95	+0.15	1	6332
11:17:33	13.95	14.00	14.00	+0.20	1	6331
11:17:06	13.95	14.00	14.00	+0.20	4	6330
11:17:04	13.95	14.00	14.00	+0.20	5	6326
11:17:04	13.95	14.00	14.00	+0.20	6	6321
11:17:04	14.00	14.05	14.00	+0.20	20	6315
11:17:04	14.00	14.05	14.00	+0.20	1	6295
11:17:04	14.00	14.05	14.00	+0.20	2	6294
11:16:51	14.00	14.05	14.05	+0.25	1	6292
11:16:51	14.00	14.05	14.00	+0.20	1	6291
11:16:51	14.00	14.05	14.00	+0.20	3	6290
11:16:51	14.00	14.05	14.00	+0.20	8	6287
11:16:26	14.00	14.05	14.00	+0.20	1	6279
11:16:26	14.00	14.05	14.05	+0.25	1	6278
11:16:26	14.00	14.05	14.00	+0.20	2	6277
11:16:26	14.00	14.05	14.00	+0.20	6	6275
11:16:26	14.00	14.05	14.00	+0.20	20	6269
11:15:50	14.00	14.05	14.00	+0.20	1	6249
11:15:50	14.00	14.05	14.05	+0.25	1	6248
11:15:50	14.00	14.05	14.00	+0.20	3	6247
11:15:50	14.00	14.05	14.00	+0.20	10	6244
11:14:49	14.00	14.05	14.05	+0.25	2	6234
11:14:27	14.00	14.05	14.05	+0.25	1	6232
11:14:15	14.00	14.05	14.05	+0.25	1	6231
11:14:12	14.00	14.05	14.05	+0.25	1	6230
11:13:16	14.00	14.05	14.05	+0.25	3	6229
11:12:19	14.00	14.05	14.05	+0.25	10	6226
11:12:13	14.00	14.05	14.00	+0.20	1	6216
11:11:42	14.00	14.05	14.00	+0.20	1	6215
11:11:42	14.00	14.05	14.00	+0.20	2	6214
11:11:18	14.00	14.05	14.05	+0.25	1	6212
11:11:01	14.00	14.05	14.05	+0.25	5	6211
11:10:47	14.00	14.05	14.05	+0.25	2	6206
11:10:39	14.00	14.05	14.05	+0.25	2	6204
11:10:20	14.00	14.05	14.00	+0.20	1	6202
11:10:19	14.00	14.05	14.05	+0.25	2	6201
11:10:19	14.00	14.05	14.05	+0.25	1	6199
11:10:19	14.00	14.05	14.05	+0.25	87	6198
11:09:57	14.00	14.05	14.05	+0.25	2	6111
11:09:16	14.00	14.05	14.05	+0.25	4	6109
11:09:14	14.00	14.05	14.00	+0.20	1	6105
11:09:14	14.00	14.05	14.00	+0.20	1	6104
11:08:59	14.00	14.05	14.00	+0.20	1	6103
11:08:50	14.00	14.05	14.05	+0.25	10	6102
11:08:28	14.00	14.05	14.00	+0.20	1	6092
11:08:28	14.00	14.05	14.00	+0.20	3	6091
11:08:02	14.00	14.05	14.00	+0.20	1	6088
11:08:02	14.00	14.05	14.00	+0.20	2	6087
11:08:02	14.00	14.05	14.00	+0.20	6	6085
11:08:02	14.00	14.05	14.00	+0.20	20	6079
11:06:54	14.00	14.05	14.00	+0.20	1	6059
11:06:46	14.00	14.05	14.00	+0.20	1	6058
11:06:46	14.00	14.05	14.00	+0.20	1	6057
11:06:46	14.00	14.05	14.00	+0.20	3	6056
11:06:40	14.00	14.05	14.00	+0.20	2	6053
11:06:40	14.00	14.05	14.00	+0.20	6	6051
11:06:40	14.00	14.05	14.00	+0.20	20	6045
11:06:23	14.00	14.05	14.00	+0.20	1	6025
11:06:23	14.00	14.05	14.00	+0.20	1	6024
11:06:11	14.00	14.05	14.00	+0.20	1	6023
11:06:08	14.00	14.05	14.05	+0.25	1	6022
11:05:51	14.00	14.05	14.05	+0.25	2	6021
11:05:29	14.00	14.05	14.05	+0.25	3	6019
11:05:05	14.00	14.05	14.05	+0.25	1	6016
11:04:59	14.00	14.05	14.05	+0.25	8	6015
11:04:59	14.00	14.05	14.05	+0.25	37	6007
11:04:59	14.00	14.05	14.05	+0.25	1	5970
11:04:58	14.00	14.05	14.00	+0.20	1	5969
11:04:58	14.00	14.05	14.00	+0.20	3	5968
11:04:58	14.00	14.05	14.00	+0.20	1	5965
11:04:58	14.00	14.05	14.00	+0.20	2	5964
11:04:58	14.00	14.05	14.00	+0.20	12	5962
11:04:58	13.95	14.00	14.00	+0.20	6	5950
11:04:58	13.95	14.00	14.00	+0.20	5	5944
11:04:58	13.95	14.00	14.00	+0.20	1	5939
11:04:58	13.95	14.00	14.00	+0.20	8	5938
11:04:58	13.95	14.00	14.00	+0.20	2	5930
11:04:58	14.00	14.05	14.00	+0.20	1	5928
11:04:58	13.95	14.00	14.00	+0.20	15	5927
11:04:58	13.95	14.00	14.00	+0.20	1	5912
11:04:58	13.95	14.00	14.00	+0.20	9	5911
11:04:58	13.95	14.00	14.00	+0.20	4	5902
11:04:58	13.95	14.00	14.00	+0.20	5	5898
11:04:58	14.00	14.05	14.00	+0.20	5	5893
11:04:58	13.95	14.00	14.00	+0.20	5	5888
11:04:58	14.00	14.05	14.00	+0.20	2	5883
11:04:58	13.95	14.00	14.00	+0.20	10	5881
11:04:58	13.95	14.00	14.00	+0.20	3	5871
11:04:58	13.95	14.00	14.00	+0.20	4	5868
11:04:58	13.95	14.00	14.00	+0.20	4	5864
11:04:58	13.95	14.00	14.00	+0.20	3	5860
11:04:58	13.95	14.00	14.00	+0.20	7	5857
11:04:58	13.95	14.00	14.00	+0.20	7	5850
11:04:58	13.95	14.00	14.00	+0.20	7	5843
11:04:58	13.95	14.00	14.00	+0.20	24	5836
11:04:58	13.95	14.00	14.00	+0.20	1	5812
11:04:58	13.95	14.00	14.00	+0.20	7	5811
11:04:58	13.95	14.00	14.00	+0.20	26	5804
11:04:58	13.95	14.00	14.00	+0.20	200	5778
11:01:38	13.95	14.00	13.95	+0.15	1	5578
11:01:37	13.95	14.00	13.95	+0.15	1	5577
11:01:37	13.95	14.00	13.95	+0.15	3	5576
11:01:37	13.95	14.00	13.95	+0.15	3	5573
11:01:37	13.90	13.95	13.95	+0.15	8	5570
11:01:37	13.95	14.00	13.95	+0.15	9	5562
11:01:37	13.90	13.95	13.95	+0.15	57	5553
11:00:50	13.90	13.95	13.90	+0.10	1	5496
10:59:17	13.90	13.95	13.90	+0.10	1	5495
10:59:17	13.90	13.95	13.90	+0.10	2	5494
10:58:50	13.90	13.95	13.90	+0.10	1	5492
10:58:09	13.90	13.95	13.90	+0.10	1	5491
10:58:09	13.90	13.95	13.90	+0.10	1	5490
10:58:09	13.90	13.95	13.90	+0.10	3	5489
10:58:09	13.90	13.95	13.90	+0.10	1	5486
10:58:09	13.90	13.95	13.90	+0.10	11	5485
10:58:09	13.90	13.95	13.90	+0.10	1	5474
10:58:04	13.90	13.95	13.95	+0.15	5	5473
10:57:31	13.90	13.95	13.90	+0.10	1	5468
10:57:31	13.90	13.95	13.90	+0.10	2	5467
10:57:22	13.90	13.95	13.95	+0.15	37	5465
10:57:09	13.90	13.95	13.90	+0.10	1	5428
10:57:09	13.90	13.95	13.90	+0.10	1	5427
10:57:09	13.90	13.95	13.90	+0.10	3	5426
10:57:09	13.90	13.95	13.90	+0.10	1	5423
10:57:09	13.90	13.95	13.90	+0.10	1	5422
10:57:05	13.90	13.95	13.90	+0.10	1	5421
10:57:05	13.90	13.95	13.90	+0.10	3	5420
10:56:58	13.90	13.95	13.95	+0.15	1	5417
10:56:55	13.90	13.95	13.95	+0.15	1	5416
10:56:55	13.90	13.95	13.95	+0.15	2	5415
10:54:43	13.90	13.95	13.95	+0.15	10	5413
10:53:48	13.90	13.95	13.90	+0.10	2	5403
10:53:42	13.90	13.95	13.90	+0.10	1	5401
10:53:42	13.90	13.95	13.90	+0.10	1	5400
10:53:20	13.85	13.90	13.90	+0.10	1	5399
10:53:19	13.90	13.95	13.90	+0.10	1	5398
10:53:19	13.85	13.90	13.90	+0.10	1	5397
10:53:19	13.85	13.90	13.90	+0.10	2	5396
10:53:19	13.85	13.90	13.90	+0.10	1	5394
10:53:19	13.85	13.90	13.90	+0.10	5	5393
10:53:19	13.85	13.90	13.90	+0.10	5	5388
10:53:19	13.90	13.95	13.90	+0.10	20	5383
10:52:42	13.90	13.95	13.90	+0.10	1	5363
10:52:42	13.90	13.95	13.90	+0.10	1	5362
10:52:42	13.85	13.90	13.90	+0.10	2	5361
10:52:42	13.85	13.90	13.90	+0.10	4	5359
10:52:42	13.90	13.95	13.90	+0.10	6	5355
10:52:34	13.85	13.95	13.85	+0.05	1	5349
10:52:34	13.85	13.95	13.85	+0.05	3	5348
10:52:34	13.85	13.90	13.90	+0.10	1	5345
10:52:34	13.90	13.95	13.85	+0.05	9	5344
10:52:34	13.90	13.95	13.90	+0.10	1	5335
10:52:34	13.90	13.95	13.90	+0.10	2	5334
10:52:34	13.85	13.90	13.90	+0.10	1	5332
10:52:34	13.85	13.95	13.85	+0.05	32	5331
10:52:34	13.85	13.90	13.90	+0.10	9	5299
10:52:34	13.90	13.95	13.90	+0.10	1	5290
10:52:31	13.90	13.95	13.90	+0.10	1	5289
10:52:27	13.90	13.95	13.90	+0.10	1	5288
10:52:27	13.85	13.90	13.90	+0.10	1	5287
10:52:22	13.85	13.95	13.85	+0.05	1	5286
10:51:46	13.90	13.95	13.90	+0.10	1	5285
10:51:46	13.90	13.95	13.90	+0.10	1	5284
10:51:46	13.85	13.90	13.90	+0.10	1	5283
10:51:46	13.85	13.90	13.85	+0.05	4	5282
10:51:46	13.90	13.95	13.85	+0.05	13	5278
10:51:46	13.90	13.95	13.90	+0.10	2	5265
10:51:23	13.85	13.95	13.85	+0.05	1	5263
10:51:21	13.90	13.95	13.90	+0.10	2	5262
10:51:21	13.90	13.95	13.90	+0.10	6	5260
10:51:21	13.85	13.90	13.90	+0.10	19	5254
10:51:15	13.90	13.95	13.90	+0.10	16	5235
10:51:07	13.90	13.95	13.90	+0.10	1	5219
10:50:31	13.90	13.95	13.90	+0.10	1	5218
10:50:31	13.90	13.95	13.90	+0.10	2	5217
10:50:31	13.90	13.95	13.90	+0.10	6	5215
10:49:13	13.90	13.95	13.90	+0.10	2	5209
10:49:13	13.90	13.95	13.90	+0.10	4	5207
10:49:05	13.90	13.95	13.90	+0.10	1	5203
10:49:00	13.90	13.95	13.90	+0.10	1	5202
10:48:48	13.90	13.95	13.90	+0.10	1	5201
10:48:48	13.90	13.95	13.90	+0.10	1	5200
10:48:48	13.90	13.95	13.90	+0.10	3	5199
10:48:48	13.90	13.95	13.90	+0.10	10	5196
10:48:45	13.90	13.95	13.90	+0.10	1	5186
10:48:45	13.90	13.95	13.90	+0.10	1	5185
10:48:45	13.90	13.95	13.90	+0.10	1	5184
10:48:45	13.90	13.95	13.90	+0.10	1	5183
10:47:53	13.90	13.95	13.90	+0.10	1	5182
10:47:53	13.90	13.95	13.90	+0.10	3	5181
10:47:53	13.90	13.95	13.90	+0.10	10	5178
10:47:43	13.90	13.95	13.90	+0.10	1	5168
10:47:43	13.90	13.95	13.90	+0.10	1	5167
10:47:15	13.90	13.95	13.90	+0.10	1	5166
10:46:54	13.90	13.95	13.90	+0.10	1	5165
10:46:54	13.90	13.95	13.90	+0.10	1	5164
10:46:54	13.90	13.95	13.90	+0.10	5	5163
10:46:53	13.90	13.95	13.90	+0.10	1	5158
10:46:53	13.90	13.95	13.90	+0.10	1	5157
10:45:03	13.90	13.95	13.95	+0.15	2	5156
10:44:38	13.90	13.95	13.95	+0.15	1	5154
10:44:37	13.90	13.95	13.90	+0.10	1	5153
10:44:21	13.90	13.95	13.95	+0.15	1	5152
10:44:12	13.90	13.95	13.90	+0.10	1	5151
10:44:12	13.90	13.95	13.90	+0.10	1	5150
10:43:40	13.90	13.95	13.90	+0.10	2	5149
10:43:40	13.90	13.95	13.90	+0.10	5	5147
10:43:38	13.90	13.95	13.90	+0.10	1	5142
10:43:21	13.90	13.95	13.90	+0.10	1	5141
10:43:20	13.90	13.95	13.90	+0.10	1	5140
10:42:30	13.90	13.95	13.90	+0.10	2	5139
10:42:30	13.90	13.95	13.90	+0.10	6	5137
10:41:06	13.90	13.95	13.95	+0.15	2	5131
10:40:53	13.90	13.95	13.95	+0.15	3	5129
10:40:35	13.90	13.95	13.90	+0.10	1	5126
10:40:35	13.90	13.95	13.90	+0.10	3	5125
10:39:54	13.90	13.95	13.90	+0.10	2	5122
10:39:54	13.90	13.95	13.90	+0.10	5	5120
10:38:06	13.90	13.95	13.90	+0.10	1	5115
10:38:06	13.90	13.95	13.90	+0.10	1	5114
10:37:42	13.90	13.95	13.90	+0.10	1	5113
10:37:17	13.90	13.95	13.90	+0.10	1	5112
10:36:25	13.90	13.95	13.90	+0.10	1	5111
10:36:25	13.90	13.95	13.90	+0.10	1	5110
10:36:24	13.90	13.95	13.90	+0.10	2	5109
10:36:24	13.85	13.90	13.90	+0.10	1	5107
10:36:24	13.85	13.90	13.90	+0.10	7	5106
10:36:24	13.90	13.95	13.90	+0.10	3	5099
10:36:20	13.90	13.95	13.90	+0.10	1	5096
10:36:02	13.90	13.95	13.90	+0.10	1	5095
10:36:02	13.85	13.90	13.90	+0.10	3	5094
10:35:55	13.85	13.90	13.90	+0.10	2	5091
10:35:55	13.90	13.95	13.90	+0.10	3	5089
10:35:55	13.90	13.95	13.90	+0.10	10	5086
10:33:51	13.85	13.95	13.95	+0.15	1	5076
10:33:51	13.90	13.95	13.90	+0.10	1	5075
10:33:51	13.90	13.95	13.90	+0.10	1	5074
10:33:28	13.90	13.95	13.90	+0.10	2	5073
10:33:28	13.85	13.90	13.90	+0.10	5	5071
10:33:28	13.85	13.90	13.85	+0.05	2	5066
10:33:28	13.85	13.90	13.85	+0.05	5	5064
10:33:21	13.85	13.90	13.85	+0.05	1	5059
10:33:21	13.85	13.90	13.85	+0.05	1	5058
10:33:21	13.85	13.90	13.85	+0.05	1	5057
10:33:20	13.85	13.90	13.85	+0.05	1	5056
10:33:20	13.85	13.90	13.85	+0.05	1	5055
10:33:20	13.85	13.90	13.85	+0.05	1	5054
10:33:20	13.85	13.90	13.85	+0.05	3	5053
10:33:20	13.85	13.90	13.85	+0.05	1	5050
10:31:40	13.80	13.85	13.85	+0.05	1	5049
10:31:40	13.80	13.85	13.85	+0.05	1	5048
10:31:40	13.80	13.85	13.85	+0.05	3	5047
10:31:40	13.85	13.90	13.85	+0.05	3	5044
10:31:40	13.80	13.85	13.85	+0.05	21	5041
10:31:33	13.80	13.85	13.85	+0.05	5	5020
10:31:28	13.85	13.90	13.85	+0.05	33	5015
10:31:21	13.85	13.90	13.90	+0.10	1	4982
10:31:13	13.85	13.90	13.90	+0.10	1	4981
10:30:33	13.85	13.90	13.90	+0.10	2	4980
10:29:49	13.85	13.90	13.90	+0.10	1	4978
10:29:44	13.85	13.90	13.90	+0.10	1	4977
10:29:33	13.85	13.90	13.90	+0.10	10	4976
10:29:17	13.85	13.90	13.90	+0.10	1	4966
10:29:04	13.85	13.90	13.85	+0.05	1	4965
10:29:04	13.85	13.90	13.85	+0.05	3	4964
10:29:04	13.85	13.90	13.85	+0.05	9	4961
10:28:12	13.85	13.90	13.85	+0.05	1	4952
10:28:12	13.85	13.90	13.90	+0.10	2	4951
10:28:12	13.80	13.85	13.85	+0.05	2	4949
10:28:12	13.80	13.85	13.85	+0.05	3	4947
10:28:12	13.80	13.90	13.90	+0.10	1	4944
10:28:12	13.80	13.85	13.85	+0.05	8	4943
10:28:12	13.85	13.90	13.85	+0.05	11	4935
10:28:12	13.80	13.85	13.85	+0.05	64	4924
10:27:23	13.80	13.85	13.85	+0.05	5	4860
10:27:12	13.80	13.85	13.85	+0.05	1	4855
10:27:12	13.80	13.85	13.85	+0.05	5	4854
10:26:37	13.80	13.85	13.85	+0.05	1	4849
10:26:25	13.80	13.85	13.85	+0.05	1	4848
10:25:45	13.80	13.85	13.85	+0.05	2	4847
10:25:45	13.80	13.85	13.85	+0.05	2	4845
10:25:45	13.85	13.90	13.85	+0.05	7	4843
10:25:45	13.85	13.90	13.85	+0.05	3	4836
10:25:45	13.85	13.90	13.85	+0.05	50	4833
10:25:11	13.85	13.90	13.90	+0.10	1	4783
10:25:05	13.85	13.90	13.85	+0.05	1	4782
10:24:59	13.85	13.90	13.85	+0.05	1	4781
10:24:59	13.85	13.90	13.85	+0.05	1	4780
10:23:52	13.85	13.90	13.85	+0.05	1	4779
10:23:52	13.85	13.90	13.85	+0.05	2	4778
10:23:52	13.85	13.90	13.85	+0.05	9	4776
10:23:52	13.85	13.90	13.85	+0.05	30	4767
10:23:29	13.90	13.95	13.90	+0.10	32	4737
10:22:10	13.90	13.95	13.90	+0.10	1	4705
10:22:10	13.90	13.95	13.90	+0.10	3	4704
10:22:10	13.90	13.95	13.90	+0.10	10	4701
10:21:39	13.90	13.95	13.90	+0.10	1	4691
10:21:38	13.90	13.95	13.90	+0.10	1	4690
10:21:38	13.90	13.95	13.90	+0.10	1	4689
10:21:38	13.90	13.95	13.90	+0.10	4	4688
10:20:46	13.90	13.95	13.95	+0.15	2	4684
10:19:51	13.90	13.95	13.90	+0.10	1	4682
10:19:51	13.90	13.95	13.90	+0.10	3	4681
10:19:51	13.90	13.95	13.90	+0.10	10	4678
10:19:35	13.90	13.95	13.90	+0.10	1	4668
10:19:35	13.90	13.95	13.90	+0.10	2	4667
10:19:35	13.90	13.95	13.90	+0.10	6	4665
10:19:19	13.90	13.95	13.95	+0.15	1	4659
10:19:19	13.90	13.95	13.90	+0.10	1	4658
10:19:19	13.90	13.95	13.90	+0.10	1	4657
10:19:04	13.90	13.95	13.90	+0.10	2	4656
10:19:04	13.90	13.95	13.90	+0.10	5	4654
10:17:25	13.90	13.95	13.90	+0.10	1	4649
10:17:25	13.90	13.95	13.90	+0.10	2	4648
10:16:46	13.90	13.95	13.95	+0.15	1	4646
10:14:58	13.90	13.95	13.95	+0.15	1	4645
10:14:58	13.90	13.95	13.95	+0.15	12	4644
10:14:58	13.90	13.95	13.90	+0.10	1	4632
10:14:58	13.90	13.95	13.95	+0.15	1	4631
10:14:57	13.90	13.95	13.90	+0.10	2	4630
10:14:57	13.90	13.95	13.90	+0.10	6	4628
10:14:57	13.85	13.90	13.90	+0.10	20	4622
10:14:20	13.85	13.90	13.85	+0.05	1	4602
10:13:54	13.90	13.95	13.90	+0.10	8	4601
10:13:48	13.90	13.95	13.90	+0.10	1	4593
10:13:48	13.90	13.95	13.90	+0.10	3	4592
10:13:48	13.85	13.90	13.90	+0.10	11	4589
10:13:12	13.85	13.90	13.90	+0.10	1	4578
10:12:36	13.85	13.90	13.90	+0.10	5	4577
10:11:33	13.85	13.90	13.90	+0.10	1	4572
10:10:59	13.85	13.90	13.90	+0.10	6	4571
10:10:38	13.85	13.90	13.90	+0.10	11	4565
10:10:32	13.85	13.90	13.90	+0.10	5	4554
10:09:48	13.85	13.90	13.90	+0.10	1	4549
10:09:48	13.85	13.90	13.90	+0.10	5	4548
10:08:35	13.85	13.90	13.90	+0.10	5	4543
10:08:26	13.85	13.90	13.90	+0.10	5	4538
10:07:02	13.85	13.90	13.90	+0.10	6	4533
10:07:00	13.85	13.90	13.90	+0.10	2	4527
10:07:00	13.85	13.90	13.90	+0.10	20	4525
10:06:53	13.85	13.90	13.90	+0.10	1	4505
10:06:30	13.85	13.90	13.90	+0.10	1	4504
10:06:04	13.85	13.90	13.90	+0.10	1	4503
10:06:01	13.85	13.90	13.90	+0.10	10	4502
10:05:21	13.85	13.90	13.90	+0.10	10	4492
10:04:33	13.85	13.90	13.90	+0.10	10	4482
10:04:07	13.85	13.90	13.85	+0.05	1	4472
10:04:07	13.85	13.90	13.85	+0.05	1	4471
10:04:07	13.85	13.90	13.85	+0.05	1	4470
10:04:07	13.85	13.90	13.85	+0.05	3	4469
10:04:07	13.85	13.90	13.85	+0.05	10	4466
10:04:05	13.85	13.90	13.90	+0.10	1	4456
10:02:52	13.90	13.95	13.90	+0.10	2	4455
10:02:46	13.85	13.90	13.90	+0.10	3	4453
10:02:39	13.90	13.95	13.90	+0.10	1	4450
10:02:39	13.85	13.90	13.90	+0.10	9	4449
10:02:26	13.85	13.90	13.90	+0.10	1	4440
10:02:20	13.85	13.90	13.90	+0.10	4	4439
10:02:19	13.90	13.95	13.90	+0.10	11	4435
10:02:15	13.90	13.95	13.95	+0.15	6	4424
10:02:14	13.90	13.95	13.90	+0.10	1	4418
10:02:14	13.90	13.95	13.90	+0.10	1	4417
10:02:14	13.85	13.90	13.90	+0.10	4	4416
10:02:01	13.85	13.90	13.90	+0.10	1	4412
10:01:26	13.90	13.95	13.90	+0.10	8	4411
10:01:26	13.90	13.95	13.90	+0.10	30	4403
10:01:14	13.90	13.95	13.90	+0.10	2	4373
10:01:14	13.90	13.95	13.90	+0.10	6	4371
10:01:12	13.90	13.95	13.90	+0.10	1	4365
10:01:12	13.90	13.95	13.90	+0.10	1	4364
10:00:42	13.90	13.95	13.90	+0.10	2	4363
10:00:03	13.90	13.95	13.90	+0.10	1	4361
10:00:03	13.90	13.95	13.90	+0.10	1	4360
09:59:59	13.90	13.95	13.90	+0.10	1	4359
09:59:48	13.90	13.95	13.95	+0.15	3	4358
09:59:29	13.90	13.95	13.90	+0.10	1	4355
09:59:29	13.90	13.95	13.90	+0.10	1	4354
09:59:29	13.90	13.95	13.90	+0.10	2	4353
09:59:29	13.90	13.95	13.90	+0.10	1	4351
09:59:29	13.90	13.95	13.90	+0.10	1	4350
09:58:49	13.90	13.95	13.95	+0.15	1	4349
09:58:15	13.90	13.95	13.90	+0.10	1	4348
09:58:15	13.90	13.95	13.90	+0.10	1	4347
09:57:25	13.90	13.95	13.90	+0.10	1	4346
09:57:03	13.90	13.95	13.90	+0.10	1	4345
09:57:03	13.90	13.95	13.90	+0.10	1	4344
09:56:56	13.90	13.95	13.90	+0.10	2	4343
09:56:56	13.90	13.95	13.90	+0.10	5	4341
09:56:43	13.90	13.95	13.90	+0.10	1	4336
09:56:43	13.85	13.90	13.90	+0.10	2	4335
09:56:23	13.90	13.95	13.90	+0.10	2	4333
09:56:23	13.85	13.90	13.90	+0.10	8	4331
09:55:51	13.90	13.95	13.90	+0.10	2	4323
09:55:51	13.90	13.95	13.90	+0.10	2	4321
09:55:51	13.90	13.95	13.90	+0.10	1	4319
09:55:51	13.90	13.95	13.90	+0.10	11	4318
09:55:51	13.90	13.95	13.90	+0.10	4	4307
09:55:50	13.90	13.95	13.90	+0.10	6	4303
09:55:50	13.90	13.95	13.90	+0.10	35	4297
09:55:50	13.90	13.95	13.90	+0.10	20	4262
09:55:31	13.90	13.95	13.90	+0.10	2	4242
09:55:27	13.90	13.95	13.95	+0.15	2	4240
09:53:41	13.90	13.95	13.95	+0.15	5	4238
09:53:08	13.90	13.95	13.90	+0.10	1	4233
09:53:08	13.90	13.95	13.90	+0.10	4	4232
09:51:24	13.90	13.95	13.90	+0.10	1	4228
09:51:24	13.90	13.95	13.90	+0.10	1	4227
09:50:37	13.90	13.95	13.90	+0.10	2	4226
09:49:54	13.90	13.95	13.95	+0.15	1	4224
09:49:54	13.90	13.95	13.95	+0.15	10	4223
09:48:52	13.90	14.00	13.90	+0.10	1	4213
09:48:43	13.90	14.00	13.90	+0.10	1	4212
09:48:43	13.90	14.00	13.90	+0.10	2	4211
09:48:37	13.90	13.95	13.95	+0.15	1	4209
09:48:28	13.95	14.00	13.95	+0.15	4	4208
09:48:15	13.95	14.00	14.00	+0.20	1	4204
09:48:15	13.95	14.00	13.95	+0.15	1	4203
09:48:15	13.90	13.95	13.95	+0.15	2	4202
09:48:15	13.90	13.95	13.95	+0.15	1	4200
09:48:15	13.90	13.95	13.95	+0.15	10	4199
09:48:13	13.90	13.95	13.95	+0.15	1	4189
09:47:41	13.90	13.95	13.95	+0.15	2	4188
09:47:09	13.90	13.95	13.95	+0.15	35	4186
09:45:56	13.90	13.95	13.90	+0.10	1	4151
09:45:56	13.90	13.95	13.90	+0.10	2	4150
09:45:49	13.90	13.95	13.90	+0.10	1	4148
09:45:49	13.90	13.95	13.90	+0.10	1	4147
09:45:49	13.90	13.95	13.90	+0.10	5	4146
09:45:32	13.90	13.95	13.95	+0.15	4	4141
09:44:37	13.90	13.95	13.95	+0.15	5	4137
09:44:12	13.90	13.95	13.95	+0.15	15	4132
09:44:03	13.90	13.95	13.95	+0.15	6	4117
09:44:03	13.90	13.95	13.95	+0.15	1	4111
09:43:33	13.90	13.95	13.95	+0.15	2	4110
09:43:03	13.90	13.95	13.95	+0.15	3	4108
09:43:02	13.90	13.95	13.95	+0.15	1	4105
09:43:01	13.90	13.95	13.95	+0.15	1	4104
09:42:58	13.90	13.95	13.95	+0.15	1	4103
09:42:34	13.95	14.00	13.95	+0.15	13	4102
09:42:04	13.95	14.00	14.00	+0.20	2	4089
09:41:57	13.95	14.00	14.00	+0.20	24	4087
09:41:40	13.95	14.00	14.00	+0.20	35	4063
09:41:40	13.95	14.00	13.95	+0.15	1	4028
09:41:40	13.95	14.00	13.95	+0.15	1	4027
09:41:40	13.95	14.00	13.95	+0.15	3	4026
09:41:40	13.90	13.95	13.95	+0.15	11	4023
09:41:35	13.95	14.00	13.95	+0.15	6	4012
09:41:23	13.90	13.95	13.95	+0.15	1	4006
09:41:19	13.95	14.00	13.95	+0.15	1	4005
09:41:19	13.95	14.00	13.95	+0.15	1	4004
09:41:19	13.95	14.00	13.95	+0.15	4	4003
09:41:19	13.95	14.00	13.95	+0.15	13	3999
09:41:19	13.90	13.95	13.95	+0.15	44	3986
09:40:57	13.90	13.95	13.95	+0.15	6	3942
09:40:49	13.90	13.95	13.90	+0.10	1	3936
09:40:44	13.90	13.95	13.90	+0.10	1	3935
09:40:44	13.90	13.95	13.90	+0.10	1	3934
09:40:34	13.90	13.95	13.90	+0.10	1	3933
09:40:11	13.90	13.95	13.90	+0.10	1	3932
09:40:11	13.85	13.90	13.90	+0.10	4	3931
09:40:04	13.85	13.90	13.90	+0.10	3	3927
09:39:50	13.85	13.90	13.90	+0.10	2	3924
09:39:31	13.85	13.90	13.90	+0.10	1	3922
09:39:30	13.85	13.90	13.90	+0.10	1	3921
09:39:27	13.85	13.90	13.90	+0.10	3	3920
09:39:27	13.85	13.90	13.90	+0.10	15	3917
09:39:24	13.85	13.90	13.90	+0.10	1	3902
09:38:22	13.85	13.90	13.90	+0.10	1	3901
09:38:19	13.85	13.90	13.90	+0.10	2	3900
09:37:09	13.85	13.90	13.85	+0.05	1	3898
09:37:09	13.85	13.90	13.85	+0.05	1	3897
09:37:09	13.85	13.90	13.85	+0.05	3	3896
09:37:09	13.80	13.85	13.85	+0.05	10	3893
09:36:30	13.85	13.90	13.85	+0.05	1	3883
09:36:30	13.80	13.85	13.85	+0.05	4	3882
09:36:24	13.80	13.85	13.85	+0.05	1	3878
09:36:24	13.85	13.90	13.85	+0.05	5	3877
09:36:19	13.85	13.90	13.85	+0.05	1	3872
09:36:19	13.85	13.90	13.85	+0.05	2	3871
09:35:59	13.85	13.90	13.85	+0.05	1	3869
09:35:51	13.85	13.90	13.85	+0.05	1	3868
09:35:51	13.85	13.90	13.85	+0.05	1	3867
09:35:41	13.85	13.90	13.85	+0.05	1	3866
09:35:35	13.85	13.90	13.85	+0.05	1	3865
09:35:34	13.85	13.90	13.85	+0.05	1	3864
09:35:30	13.85	13.90	13.85	+0.05	1	3863
09:35:28	13.85	13.90	13.85	+0.05	1	3862
09:35:27	13.85	13.90	13.85	+0.05	1	3861
09:35:27	13.85	13.90	13.85	+0.05	1	3860
09:35:07	13.85	13.90	13.85	+0.05	1	3859
09:35:07	13.85	13.95	13.85	+0.05	2	3858
09:34:58	13.90	13.95	13.90	+0.10	1	3856
09:34:42	13.85	13.90	13.90	+0.10	1	3855
09:34:06	13.85	13.95	13.95	+0.15	1	3854
09:33:59	13.90	13.95	13.95	+0.15	1	3853
09:33:59	13.85	13.90	13.90	+0.10	2	3852
09:33:56	13.90	13.95	13.90	+0.10	1	3850
09:33:56	13.90	13.95	13.90	+0.10	4	3849
09:33:55	13.90	13.95	13.90	+0.10	3	3845
09:33:55	13.85	13.90	13.95	+0.15	7	3842
09:33:55	13.85	13.90	13.90	+0.10	11	3835
09:33:55	13.90	13.95	13.90	+0.10	1	3824
09:33:55	13.90	13.95	13.90	+0.10	30	3823
09:33:47	13.90	13.95	13.95	+0.15	1	3793
09:33:38	13.90	13.95	13.95	+0.15	1	3792
09:33:31	13.90	13.95	13.95	+0.15	17	3791
09:33:30	13.90	13.95	13.95	+0.15	1	3774
09:33:29	13.90	13.95	13.95	+0.15	2	3773
09:33:29	13.90	13.95	13.95	+0.15	8	3771
09:33:29	13.90	13.95	13.95	+0.15	10	3763
09:33:29	13.90	13.95	13.95	+0.15	151	3753
09:33:29	13.85	13.95	13.95	+0.15	33	3602
09:33:29	13.85	13.90	13.90	+0.10	1	3569
09:33:28	13.85	13.90	13.90	+0.10	2	3568
09:33:28	13.85	13.90	13.90	+0.10	7	3566
09:33:28	13.85	13.90	13.85	+0.05	1	3559
09:33:28	13.85	13.95	13.85	+0.05	1	3558
09:33:28	13.85	13.95	13.85	+0.05	1	3557
09:33:28	13.85	13.90	13.90	+0.10	25	3556
09:33:28	13.85	13.90	13.85	+0.05	2	3531
09:33:28	13.85	13.90	13.85	+0.05	1	3529
09:33:28	13.80	13.85	13.85	+0.05	8	3528
09:33:28	13.80	13.90	13.80	0	3	3520
09:33:28	13.75	13.80	13.95	+0.15	207	3517
09:33:28	13.75	13.80	13.90	+0.10	55	3310
09:33:28	13.75	13.80	13.85	+0.05	26	3255
09:33:28	13.75	13.80	13.80	0	12	3229
09:33:23	13.75	13.80	13.80	0	1	3217
09:33:13	13.75	13.80	13.80	0	1	3216
09:32:59	13.75	13.80	13.80	0	1	3215
09:32:59	13.75	13.80	13.80	0	5	3214
09:32:45	13.75	13.80	13.80	0	2	3209
09:32:38	13.75	13.80	13.80	0	1	3207
09:32:17	13.75	13.80	13.80	0	1	3206
09:32:17	13.75	13.80	13.80	0	20	3205
09:32:07	13.75	13.80	13.80	0	4	3185
09:31:52	13.75	13.80	13.75	-0.05	1	3181
09:31:52	13.70	13.75	13.75	-0.05	3	3180
09:31:52	13.70	13.75	13.75	-0.05	1	3177
09:31:51	13.75	13.80	13.75	-0.05	1	3176
09:31:51	13.75	13.80	13.75	-0.05	3	3175
09:31:51	13.75	13.80	13.75	-0.05	3	3172
09:31:51	13.75	13.80	13.75	-0.05	3	3169
09:31:51	13.70	13.75	13.75	-0.05	10	3166
09:31:48	13.70	13.75	13.75	-0.05	1	3156
09:31:42	13.70	13.75	13.75	-0.05	1	3155
09:31:22	13.70	13.75	13.75	-0.05	1	3154
09:31:01	13.70	13.75	13.75	-0.05	10	3153
09:30:04	13.70	13.75	13.75	-0.05	5	3143
09:29:52	13.70	13.75	13.75	-0.05	5	3138
09:29:41	13.70	13.75	13.75	-0.05	1	3133
09:29:11	13.70	13.75	13.70	-0.10	2	3132
09:28:33	13.70	13.75	13.75	-0.05	1	3130
09:28:26	13.70	13.75	13.75	-0.05	2	3129
09:28:11	13.70	13.75	13.75	-0.05	5	3127
09:28:06	13.70	13.75	13.75	-0.05	1	3122
09:27:10	13.70	13.75	13.75	-0.05	9	3121
09:26:44	13.70	13.75	13.70	-0.10	2	3112
09:26:44	13.65	13.70	13.70	-0.10	6	3110
09:26:43	13.65	13.70	13.70	-0.10	1	3104
09:26:35	13.65	13.70	13.70	-0.10	1	3103
09:26:25	13.65	13.70	13.70	-0.10	1	3102
09:26:19	13.65	13.70	13.70	-0.10	5	3101
09:26:08	13.65	13.70	13.70	-0.10	2	3096
09:26:02	13.65	13.70	13.70	-0.10	10	3094
09:25:56	13.65	13.70	13.70	-0.10	1	3084
09:25:55	13.65	13.70	13.70	-0.10	1	3083
09:25:55	13.70	13.75	13.70	-0.10	34	3082
09:25:51	13.70	13.75	13.75	-0.05	5	3048
09:25:48	13.70	13.75	13.70	-0.10	3	3043
09:25:48	13.70	13.75	13.70	-0.10	8	3040
09:25:24	13.75	13.80	13.75	-0.05	8	3032
09:24:23	13.75	13.80	13.85	+0.05	1	3024
09:24:23	13.75	13.80	13.80	0	2	3023
09:23:43	13.75	13.80	13.75	-0.05	1	3021
09:23:43	13.75	13.80	13.75	-0.05	3	3020
09:23:43	13.75	13.80	13.75	-0.05	10	3017
09:23:28	13.80	13.85	13.80	0	1	3007
09:23:28	13.80	13.85	13.80	0	5	3006
09:22:58	13.75	13.80	13.80	0	1	3001
09:22:58	13.75	13.80	13.80	0	1	3000
09:22:58	13.75	13.80	13.80	0	1	2999
09:22:58	13.75	13.80	13.80	0	1	2998
09:22:58	13.75	13.80	13.80	0	1	2997
09:22:58	13.75	13.80	13.80	0	3	2996
09:22:58	13.75	13.80	13.80	0	1	2993
09:22:58	13.75	13.80	13.80	0	1	2992
09:22:58	13.75	13.80	13.80	0	2	2991
09:22:58	13.75	13.80	13.80	0	2	2989
09:22:58	13.75	13.80	13.80	0	3	2987
09:22:58	13.75	13.80	13.80	0	8	2984
09:22:58	13.75	13.80	13.80	0	5	2976
09:22:58	13.80	13.85	13.80	0	5	2971
09:22:58	13.80	13.85	13.80	0	8	2966
09:22:58	13.80	13.85	13.80	0	1	2958
09:22:58	13.80	13.85	13.80	0	25	2957
09:22:58	13.85	13.90	13.85	+0.05	38	2932
09:22:51	13.85	13.90	13.90	+0.10	1	2894
09:22:30	13.90	13.95	13.90	+0.10	33	2893
09:22:18	13.90	13.95	13.95	+0.15	5	2860
09:21:39	13.90	13.95	13.90	+0.10	1	2855
09:21:39	13.90	13.95	13.90	+0.10	1	2854
09:21:39	13.90	14.00	13.90	+0.10	6	2853
09:21:39	13.95	14.00	13.95	+0.15	9	2847
09:21:39	13.85	13.90	13.95	+0.15	20	2838
09:21:39	13.85	13.90	13.90	+0.10	21	2818
09:21:36	13.85	13.90	13.90	+0.10	1	2797
09:21:36	13.90	13.95	13.90	+0.10	16	2796
09:21:24	13.90	13.95	13.95	+0.15	2	2780
09:21:17	13.90	13.95	14.00	+0.20	12	2778
09:21:17	13.90	13.95	13.95	+0.15	8	2766
09:21:08	13.90	13.95	13.95	+0.15	3	2758
09:21:02	13.90	13.95	13.95	+0.15	2	2755
09:21:02	13.95	14.00	13.95	+0.15	9	2753
09:21:01	13.90	13.95	13.95	+0.15	46	2744
09:20:22	13.90	13.95	13.90	+0.10	1	2698
09:20:22	13.90	13.95	13.90	+0.10	1	2697
09:20:16	13.85	13.90	13.90	+0.10	1	2696
09:20:16	13.85	13.90	13.90	+0.10	1	2695
09:20:16	13.85	13.90	13.90	+0.10	3	2694
09:20:16	13.85	13.90	13.90	+0.10	2	2691
09:20:16	13.85	13.90	13.90	+0.10	10	2689
09:19:40	13.85	13.90	13.90	+0.10	5	2679
09:19:25	13.90	13.95	13.90	+0.10	1	2674
09:19:25	13.85	13.90	13.90	+0.10	1	2673
09:19:25	13.85	13.90	13.90	+0.10	10	2672
09:19:21	13.85	13.90	13.90	+0.10	11	2662
09:19:21	13.85	13.90	13.90	+0.10	1	2651
09:19:00	13.85	13.90	13.90	+0.10	2	2650
09:18:57	13.85	13.90	13.90	+0.10	5	2648
09:18:56	13.85	13.90	13.90	+0.10	1	2643
09:18:54	13.85	13.90	13.90	+0.10	5	2642
09:18:51	13.85	13.90	13.90	+0.10	5	2637
09:18:40	13.85	13.90	13.90	+0.10	10	2632
09:18:31	13.85	13.90	13.85	+0.05	1	2622
09:18:20	13.85	13.90	13.85	+0.05	1	2621
09:18:20	13.85	13.90	13.85	+0.05	1	2620
09:18:13	13.85	13.90	13.85	+0.05	2	2619
09:18:13	13.85	13.90	13.85	+0.05	6	2617
09:18:13	13.80	13.85	13.85	+0.05	18	2611
09:18:07	13.80	13.85	13.80	0	1	2593
09:18:07	13.80	13.85	13.80	0	2	2592
09:18:07	13.80	13.85	13.80	0	1	2590
09:18:07	13.80	13.85	13.80	0	6	2589
09:18:07	13.80	13.85	13.80	0	2	2583
09:18:07	13.80	13.85	13.80	0	7	2581
09:18:07	13.80	13.85	13.80	0	2	2574
09:18:07	13.80	13.85	13.80	0	2	2572
09:18:07	13.80	13.85	13.80	0	17	2570
09:18:07	13.70	13.75	13.80	0	24	2553
09:18:07	13.70	13.75	13.75	-0.05	7	2529
09:17:47	13.75	13.80	13.75	-0.05	2	2522
09:17:47	13.70	13.75	13.75	-0.05	5	2520
09:17:23	13.70	13.75	13.70	-0.10	1	2515
09:17:23	13.70	13.75	13.70	-0.10	2	2514
09:16:41	13.70	13.75	13.75	-0.05	3	2512
09:16:35	13.70	13.75	13.75	-0.05	1	2509
09:16:14	13.70	13.75	13.75	-0.05	2	2508
09:16:07	13.70	13.75	13.75	-0.05	4	2506
09:15:51	13.65	13.70	13.70	-0.10	1	2502
09:15:42	13.70	13.75	13.70	-0.10	1	2501
09:15:42	13.70	13.75	13.70	-0.10	4	2500
09:15:42	13.65	13.70	13.70	-0.10	15	2496
09:15:35	13.70	13.75	13.70	-0.10	5	2481
09:15:35	13.65	13.70	13.70	-0.10	2	2476
09:15:29	13.65	13.70	13.70	-0.10	2	2474
09:15:19	13.65	13.70	13.65	-0.15	1	2472
09:15:09	13.65	13.70	13.65	-0.15	1	2471
09:15:09	13.65	13.70	13.65	-0.15	3	2470
09:15:04	13.70	13.75	13.70	-0.10	1	2467
09:15:04	13.70	13.75	13.70	-0.10	6	2466
09:15:04	13.65	13.70	13.70	-0.10	3	2460
09:14:52	13.70	13.75	13.70	-0.10	5	2457
09:14:52	13.65	13.70	13.70	-0.10	1	2452
09:14:48	13.65	13.70	13.70	-0.10	1	2451
09:14:48	13.65	13.70	13.70	-0.10	1	2450
09:14:48	13.65	13.70	13.70	-0.10	5	2449
09:14:48	13.65	13.70	13.70	-0.10	2	2444
09:14:44	13.65	13.70	13.65	-0.15	2	2442
09:14:44	13.65	13.70	13.65	-0.15	4	2440
09:13:48	13.65	13.70	13.65	-0.15	1	2436
09:13:47	13.60	13.65	13.65	-0.15	2	2435
09:13:43	13.60	13.65	13.65	-0.15	1	2433
09:13:35	13.60	13.65	13.65	-0.15	1	2432
09:13:19	13.65	13.70	13.65	-0.15	2	2431
09:12:59	13.60	13.65	13.65	-0.15	4	2429
09:12:59	13.60	13.65	13.65	-0.15	2	2425
09:12:59	13.60	13.65	13.65	-0.15	3	2423
09:12:59	13.60	13.65	13.65	-0.15	1	2420
09:12:59	13.60	13.65	13.65	-0.15	15	2419
09:12:59	13.60	13.65	13.65	-0.15	6	2404
09:12:59	13.60	13.65	13.65	-0.15	1	2398
09:12:59	13.65	13.70	13.65	-0.15	5	2397
09:12:59	13.60	13.65	13.65	-0.15	1	2392
09:12:59	13.60	13.65	13.65	-0.15	2	2391
09:12:59	13.60	13.65	13.65	-0.15	11	2389
09:12:59	13.60	13.65	13.65	-0.15	90	2378
09:12:59	13.65	13.70	13.65	-0.15	10	2288
09:12:17	13.65	13.70	13.65	-0.15	1	2278
09:12:17	13.65	13.70	13.65	-0.15	1	2277
09:12:02	13.60	13.65	13.65	-0.15	1	2276
09:11:31	13.65	13.70	13.65	-0.15	1	2275
09:11:31	13.60	13.65	13.65	-0.15	1	2274
09:11:26	13.65	13.70	13.65	-0.15	1	2273
09:11:26	13.65	13.70	13.65	-0.15	2	2272
09:11:26	13.65	13.70	13.65	-0.15	5	2270
09:11:12	13.65	13.70	13.65	-0.15	1	2265
09:11:12	13.65	13.70	13.65	-0.15	2	2264
09:10:58	13.65	13.70	13.65	-0.15	1	2262
09:10:58	13.65	13.70	13.65	-0.15	2	2261
09:10:57	13.65	13.70	13.65	-0.15	8	2259
09:10:52	13.70	13.75	13.70	-0.10	2	2251
09:10:52	13.65	13.70	13.70	-0.10	16	2249
09:10:35	13.60	13.65	13.65	-0.15	2	2233
09:10:35	13.60	13.65	13.65	-0.15	6	2231
09:10:17	13.60	13.65	13.65	-0.15	1	2225
09:10:11	13.65	13.70	13.65	-0.15	7	2224
09:10:11	13.65	13.70	13.65	-0.15	4	2217
09:10:01	13.65	13.70	13.65	-0.15	1	2213
09:10:00	13.65	13.70	13.65	-0.15	4	2212
09:10:00	13.60	13.65	13.65	-0.15	13	2208
09:09:40	13.55	13.60	13.60	-0.20	1	2195
09:09:37	13.60	13.65	13.60	-0.20	1	2194
09:09:37	13.60	13.65	13.60	-0.20	3	2193
09:09:20	13.60	13.65	13.60	-0.20	1	2190
09:09:19	13.55	13.60	13.60	-0.20	3	2189
09:09:19	13.55	13.60	13.60	-0.20	5	2186
09:09:19	13.55	13.60	13.60	-0.20	3	2181
09:09:19	13.60	13.65	13.60	-0.20	4	2178
09:09:19	13.55	13.60	13.60	-0.20	40	2174
09:09:15	13.60	13.65	13.60	-0.20	47	2134
09:09:15	13.60	13.65	13.60	-0.20	11	2087
09:09:14	13.60	13.65	13.60	-0.20	1	2076
09:09:14	13.60	13.65	13.60	-0.20	2	2075
09:08:07	13.65	13.70	13.65	-0.15	19	2073
09:07:40	13.65	13.70	13.65	-0.15	1	2054
09:07:40	13.65	13.70	13.65	-0.15	1	2053
09:07:26	13.65	13.70	13.65	-0.15	1	2052
09:07:23	13.60	13.65	13.65	-0.15	2	2051
09:07:05	13.60	13.65	13.65	-0.15	1	2049
09:07:03	13.60	13.65	13.65	-0.15	1	2048
09:06:51	13.60	13.65	13.65	-0.15	3	2047
09:06:50	13.55	13.65	13.65	-0.15	15	2044
09:06:50	13.65	13.70	13.65	-0.15	34	2029
09:06:07	13.55	13.60	13.60	-0.20	2	1995
09:05:51	13.55	13.60	13.60	-0.20	1	1993
09:05:37	13.55	13.60	13.60	-0.20	5	1992
09:05:31	13.55	13.60	13.60	-0.20	14	1987
09:05:31	13.55	13.60	13.60	-0.20	5	1973
09:05:25	13.55	13.60	13.55	-0.25	1	1968
09:05:25	13.55	13.60	13.55	-0.25	2	1967
09:05:25	13.55	13.60	13.55	-0.25	1	1965
09:05:25	13.55	13.60	13.55	-0.25	6	1964
09:05:25	13.55	13.60	13.55	-0.25	20	1958
09:05:10	13.60	13.65	13.60	-0.20	1	1938
09:05:10	13.55	13.60	13.60	-0.20	4	1937
09:05:07	13.60	13.65	13.60	-0.20	4	1933
09:05:02	13.60	13.65	13.60	-0.20	1	1929
09:05:01	13.60	13.65	13.60	-0.20	1	1928
09:05:01	13.60	13.65	13.60	-0.20	1	1927
09:05:01	13.55	13.60	13.60	-0.20	3	1926
09:05:01	13.60	13.65	13.60	-0.20	10	1923
09:04:53	13.60	13.65	13.60	-0.20	2	1913
09:04:53	13.60	13.65	13.60	-0.20	1	1911
09:04:53	13.60	13.65	13.60	-0.20	6	1910
09:04:53	13.60	13.65	13.60	-0.20	1	1904
09:04:53	13.55	13.60	13.60	-0.20	22	1903
09:04:53	13.55	13.60	13.55	-0.25	1	1881
09:04:53	13.55	13.60	13.60	-0.20	2	1880
09:04:48	13.55	13.60	13.60	-0.20	5	1878
09:04:10	13.50	13.55	13.55	-0.25	1	1873
09:04:09	13.50	13.55	13.55	-0.25	2	1872
09:04:09	13.50	13.55	13.55	-0.25	6	1870
09:04:09	13.50	13.55	13.60	-0.20	16	1864
09:04:09	13.50	13.55	13.55	-0.25	4	1848
09:04:07	13.50	13.55	13.50	-0.30	2	1844
09:04:01	13.50	13.55	13.55	-0.25	1	1842
09:04:01	13.50	13.55	13.55	-0.25	3	1841
09:03:58	13.50	13.55	13.55	-0.25	13	1838
09:03:56	13.50	13.55	13.55	-0.25	10	1825
09:03:56	13.50	13.55	13.55	-0.25	1	1815
09:03:56	13.50	13.55	13.50	-0.30	1	1814
09:03:55	13.50	13.55	13.50	-0.30	3	1813
09:03:54	13.50	13.55	13.55	-0.25	2	1810
09:03:52	13.50	13.55	13.55	-0.25	1	1808
09:03:49	13.50	13.55	13.50	-0.30	1	1807
09:03:49	13.50	13.55	13.50	-0.30	3	1806
09:03:49	13.50	13.55	13.50	-0.30	10	1803
09:03:43	13.50	13.55	13.50	-0.30	1	1793
09:03:42	13.50	13.55	13.50	-0.30	4	1792
09:03:41	13.50	13.55	13.50	-0.30	12	1788
09:03:41	13.55	13.60	13.55	-0.25	3	1776
09:03:41	13.55	13.60	13.55	-0.25	18	1773
09:03:41	13.50	13.55	13.55	-0.25	1	1755
09:03:41	13.50	13.55	13.55	-0.25	2	1754
09:03:40	13.50	13.55	13.55	-0.25	10	1752
09:03:39	13.50	13.55	13.55	-0.25	1	1742
09:03:36	13.50	13.55	13.55	-0.25	1	1741
09:03:28	13.50	13.55	13.55	-0.25	10	1740
09:03:26	13.50	13.55	13.55	-0.25	1	1730
09:03:23	13.50	13.55	13.55	-0.25	1	1729
09:03:22	13.50	13.55	13.55	-0.25	2	1728
09:03:21	13.50	13.55	13.55	-0.25	1	1726
09:03:19	13.50	13.55	13.55	-0.25	3	1725
09:03:18	13.50	13.55	13.55	-0.25	1	1722
09:03:11	13.50	13.55	13.55	-0.25	2	1721
09:03:10	13.55	13.60	13.55	-0.25	21	1719
09:03:10	13.55	13.60	13.55	-0.25	1	1698
09:03:09	13.55	13.60	13.55	-0.25	11	1697
09:03:08	13.55	13.60	13.60	-0.20	1	1686
09:03:08	13.55	13.60	13.55	-0.25	1	1685
09:03:05	13.55	13.60	13.55	-0.25	5	1684
09:03:01	13.55	13.60	13.60	-0.20	10	1679
09:02:47	13.55	13.60	13.60	-0.20	10	1669
09:02:46	13.55	13.60	13.60	-0.20	5	1659
09:02:45	13.55	13.60	13.55	-0.25	1	1654
09:02:45	13.55	13.60	13.55	-0.25	4	1653
09:02:44	13.55	13.60	13.55	-0.25	1	1649
09:02:43	13.60	13.65	13.60	-0.20	2	1648
09:02:43	13.55	13.65	13.55	-0.25	2	1646
09:02:43	13.55	13.60	13.55	-0.25	1	1644
09:02:43	13.60	13.65	13.60	-0.20	2	1643
09:02:43	13.60	13.65	13.60	-0.20	1	1641
09:02:43	13.60	13.65	13.60	-0.20	29	1640
09:02:43	13.60	13.65	13.60	-0.20	32	1611
09:02:43	13.60	13.65	13.60	-0.20	1	1579
09:02:43	13.60	13.65	13.60	-0.20	1	1578
09:02:43	13.60	13.65	13.60	-0.20	3	1577
09:02:43	13.65	13.70	13.65	-0.15	36	1574
09:02:43	13.65	13.70	13.65	-0.15	2	1538
09:02:43	13.65	13.70	13.65	-0.15	85	1536
09:02:41	13.65	13.70	13.70	-0.10	1	1451
09:02:40	13.65	13.70	13.70	-0.10	1	1450
09:02:39	13.70	13.75	13.70	-0.10	15	1449
09:02:39	13.70	13.75	13.70	-0.10	1	1434
09:02:39	13.70	13.75	13.70	-0.10	3	1433
09:02:36	13.70	13.75	13.70	-0.10	10	1430
09:02:31	13.70	13.75	13.75	-0.05	1	1420
09:02:28	13.75	13.80	13.75	-0.05	29	1419
09:02:26	13.75	13.80	13.80	0	10	1390
09:02:12	13.75	13.80	13.80	0	10	1380
09:01:55	13.70	13.75	13.75	-0.05	1	1370
09:01:54	13.70	13.75	13.75	-0.05	2	1369
09:01:53	13.75	13.80	13.75	-0.05	1	1367
09:01:53	13.75	13.80	13.75	-0.05	1	1366
09:01:53	13.75	13.80	13.75	-0.05	1	1365
09:01:53	13.75	13.80	13.75	-0.05	1	1364
09:01:53	13.70	13.75	13.75	-0.05	1	1363
09:01:53	13.70	13.75	13.70	-0.10	1	1362
09:01:53	13.75	13.80	13.75	-0.05	3	1361
09:01:53	13.70	13.75	13.75	-0.05	1	1358
09:01:53	13.70	13.75	13.75	-0.05	4	1357
09:01:52	13.70	13.75	13.70	-0.10	1	1353
09:01:52	13.70	13.75	13.75	-0.05	2	1352
09:01:52	13.70	13.75	13.70	-0.10	1	1350
09:01:52	13.75	13.80	13.70	-0.10	2	1349
09:01:52	13.75	13.80	13.75	-0.05	15	1347
09:01:50	13.75	13.80	13.80	0	2	1332
09:01:41	13.75	13.80	13.80	0	1	1330
09:01:41	13.75	13.80	13.75	-0.05	1	1329
09:01:40	13.75	13.80	13.75	-0.05	1	1328
09:01:40	13.75	13.80	13.75	-0.05	1	1327
09:01:40	13.75	13.80	13.75	-0.05	2	1326
09:01:40	13.80	13.85	13.80	0	34	1324
09:01:39	13.80	13.85	13.80	0	1	1290
09:01:39	13.85	13.90	13.85	+0.05	10	1289
09:01:24	13.80	13.85	13.85	+0.05	1	1279
09:01:24	13.85	13.90	13.85	+0.05	1	1278
09:01:24	13.80	13.85	13.85	+0.05	2	1277
09:01:24	13.80	13.85	13.85	+0.05	1	1275
09:01:18	13.80	13.85	13.80	0	1	1274
09:01:18	13.80	13.85	13.80	0	1	1273
09:01:18	13.80	13.85	13.80	0	3	1272
09:01:18	13.80	13.85	13.80	0	2	1269
09:01:18	13.80	13.85	13.80	0	1	1267
09:01:18	13.80	13.85	13.85	+0.05	1	1266
09:01:18	13.80	13.85	13.80	0	8	1265
09:01:18	13.80	13.85	13.80	0	7	1257
09:01:18	13.80	13.90	13.80	0	28	1250
09:01:18	13.80	13.90	13.80	0	1	1222
09:01:18	13.85	13.90	13.80	0	23	1221
09:01:18	13.85	13.90	13.85	+0.05	6	1198
09:01:17	13.85	13.90	13.85	+0.05	1	1192
09:01:17	13.80	13.85	13.85	+0.05	1	1191
09:00:55	13.80	13.85	13.85	+0.05	3	1190
09:00:51	13.80	13.85	13.85	+0.05	1	1187
09:00:46	13.80	13.85	13.85	+0.05	3	1186
09:00:33	13.80	13.85	13.85	+0.05	1	1183
09:00:24	13.80	13.85	13.80	0	1	1182
09:00:21	13.80	13.90	13.80	0	1	1181
09:00:21	13.85	13.90	13.85	+0.05	12	1180
09:00:20	13.90	13.95	13.90	+0.10	9	1168
09:00:20	13.90	13.95	13.90	+0.10	1	1159
09:00:20	13.90	13.95	13.90	+0.10	1	1158
09:00:20	13.90	13.95	13.95	+0.15	3	1157
09:00:19	13.90	13.95	13.90	+0.10	1	1154
09:00:19	13.95	14.00	13.95	+0.15	1	1153
09:00:19	13.95	14.00	13.95	+0.15	41	1152
09:00:19	--	--	13.95	+0.15	170	1111

　

其他人也逛...

麥當勞薯條(大)即享券

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

SHISEIDO資生堂百優精純乳霜(75ml)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

App Store Card $ 1000 - 數位序號

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

麥當勞雙層牛肉吉事堡好禮即享券

Apple iPhone 17 (256G)

羅技 MX Master 4 無線滑鼠

OPPO Reno15 F 6.57吋 8+256GB

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

臻鼎加入輝達MGX生態系　加速布...

新台幣升0.5分　收31.379元

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

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧黃仁勳傳將訪韓會晤企業高層　...
‧InnoVEX明登場中企署主題館集...
‧外資買超368億　加碼主動統一升...

加密貨幣

比特幣BTC	71484.41	-2,269.34	-3.08%
以太幣ETH	1967.74	-51.50	-2.55%
瑞波幣XRP	1.28	-0.06	-4.36%
比特幣現金BCH	282.93	-20.02	-6.61%
萊特幣LTC	50.47	-1.88	-3.59%
卡達幣ADA	0.227399	-0.01	-3.42%
波場幣TRX	0.346206	0.00	-0.42%
恆星幣XLM	0.246073	0.02	7.49%

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。