最新[公告] 元大金:元大金控代子公司元大證券(柬埔寨)公告股東臨時會重要決議事項熱門俄羅斯12月按年通脹率為5.6%，低於之前的6.6%。預測值為5.8%。

更新報價

元大金 (2885) 金融保險上市元大集團

41.80 ▼-0.05 -0.12% 5.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	14,143	41.75	204	41.80	32	41.85	42.00	41.40	41.85

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	41.75	41.80	41.80	-0.05	2	14143
13:30:00	41.75	41.80	41.80	-0.05	2076	14141
13:24:54	41.80	41.85	41.80	-0.05	1	12065
13:24:53	41.80	41.85	41.80	-0.05	1	12064
13:24:46	41.80	41.85	41.80	-0.05	1	12063
13:24:34	41.75	41.85	41.75	-0.10	1	12062
13:24:30	41.75	41.85	41.75	-0.10	1	12061
13:24:28	41.75	41.85	41.75	-0.10	5	12060
13:24:22	41.75	41.85	41.85	0	3	12055
13:24:21	41.75	41.85	41.85	0	1	12052
13:24:14	41.75	41.85	41.75	-0.10	1	12051
13:24:01	41.75	41.85	41.75	-0.10	5	12050
13:24:01	41.75	41.85	41.75	-0.10	1	12045
13:24:00	41.75	41.85	41.85	0	2	12044
13:23:58	41.75	41.85	41.85	0	1	12042
13:23:58	41.75	41.85	41.85	0	1	12041
13:23:58	41.75	41.85	41.85	0	1	12040
13:23:58	41.75	41.80	41.80	-0.05	2	12039
13:23:46	41.75	41.80	41.75	-0.10	1	12037
13:23:33	41.80	41.85	41.70	-0.15	4	12036
13:23:33	41.80	41.85	41.75	-0.10	21	12032
13:23:33	41.80	41.85	41.80	-0.05	4	12011
13:23:33	41.80	41.85	41.85	0	1	12007
13:23:33	41.80	41.85	41.85	0	2	12006
13:23:33	41.80	41.85	41.85	0	5	12004
13:23:10	41.80	41.85	41.80	-0.05	1	11999
13:23:06	41.80	41.85	41.85	0	2	11998
13:23:06	41.80	41.85	41.85	0	2	11996
13:23:05	41.80	41.85	41.80	-0.05	1	11994
13:23:00	41.75	41.85	41.85	0	5	11993
13:23:00	41.75	41.85	41.75	-0.10	1	11988
13:22:57	41.80	41.85	41.80	-0.05	1	11987
13:22:51	41.75	41.80	41.80	-0.05	26	11986
13:22:49	41.75	41.80	41.80	-0.05	3	11960
13:22:40	41.75	41.80	41.80	-0.05	2	11957
13:22:39	41.75	41.80	41.75	-0.10	5	11955
13:22:38	41.75	41.80	41.75	-0.10	11	11950
13:22:29	41.75	41.80	41.80	-0.05	1	11939
13:22:14	41.75	41.80	41.80	-0.05	2	11938
13:21:47	41.75	41.80	41.80	-0.05	2	11936
13:21:32	41.80	41.85	41.80	-0.05	1	11934
13:21:21	41.75	41.85	41.85	0	2	11933
13:21:21	41.75	41.85	41.75	-0.10	10	11931
13:21:10	41.75	41.85	41.75	-0.10	1	11921
13:21:05	41.75	41.80	41.80	-0.05	30	11920
13:21:03	41.75	41.80	41.80	-0.05	2	11890
13:21:03	41.75	41.80	41.80	-0.05	1	11888
13:20:54	41.75	41.80	41.80	-0.05	2	11887
13:20:54	41.75	41.80	41.80	-0.05	2	11885
13:20:28	41.75	41.85	41.85	0	2	11883
13:20:26	41.75	41.85	41.75	-0.10	1	11881
13:20:19	41.75	41.90	41.75	-0.10	17	11880
13:20:13	41.75	41.85	41.85	0	7	11863
13:20:09	41.75	41.80	41.80	-0.05	19	11856
13:20:01	41.75	41.80	41.80	-0.05	2	11837
13:20:00	41.75	41.80	41.80	-0.05	1	11835
13:19:50	41.75	41.80	41.75	-0.10	1	11834
13:19:48	41.75	41.80	41.75	-0.10	57	11833
13:19:48	41.75	41.80	41.80	-0.05	2	11776
13:19:35	41.75	41.80	41.80	-0.05	2	11774
13:19:27	41.75	41.80	41.80	-0.05	1	11772
13:19:26	41.75	41.80	41.80	-0.05	2	11771
13:19:09	41.75	41.80	41.80	-0.05	2	11769
13:19:09	41.75	41.80	41.75	-0.10	1	11767
13:19:01	41.75	41.80	41.80	-0.05	1	11766
13:18:52	41.75	41.80	41.80	-0.05	40	11765
13:18:52	41.75	41.80	41.80	-0.05	5	11725
13:18:43	41.75	41.80	41.80	-0.05	1	11720
13:18:43	41.75	41.80	41.80	-0.05	2	11719
13:18:27	41.75	41.80	41.80	-0.05	2	11717
13:18:17	41.75	41.80	41.80	-0.05	5	11715
13:18:15	41.80	41.85	41.80	-0.05	2	11710
13:18:15	41.80	41.85	41.70	-0.15	7	11708
13:18:15	41.80	41.85	41.75	-0.10	19	11701
13:18:15	41.80	41.85	41.80	-0.05	4	11682
13:18:15	41.80	41.85	41.85	0	2	11678
13:18:11	41.80	41.85	41.80	-0.05	2	11676
13:17:55	41.75	41.85	41.85	0	2	11674
13:17:49	41.75	41.85	41.85	0	2	11672
13:17:33	41.80	41.85	41.75	-0.10	50	11670
13:17:33	41.80	41.85	41.80	-0.05	1	11620
13:17:23	41.75	41.85	41.85	0	2	11619
13:17:08	41.80	41.85	41.80	-0.05	6	11617
13:17:08	41.80	41.85	41.80	-0.05	1	11611
13:16:56	41.80	41.85	41.85	0	2	11610
13:16:56	41.80	41.85	41.80	-0.05	1	11608
13:16:41	41.75	41.85	41.75	-0.10	1	11607
13:16:30	41.75	41.85	41.85	0	2	11606
13:16:26	41.80	41.85	41.75	-0.10	18	11604
13:16:26	41.80	41.85	41.80	-0.05	11	11586
13:16:18	41.85	41.90	41.85	0	8	11575
13:16:18	41.80	41.85	41.85	0	5	11567
13:16:17	41.85	41.90	41.85	0	123	11562
13:16:03	41.85	41.90	41.90	+0.05	2	11439
13:15:37	41.85	41.90	41.90	+0.05	2	11437
13:15:10	41.85	41.90	41.90	+0.05	2	11435
13:15:08	41.85	41.90	41.85	0	1	11433
13:15:07	41.85	41.90	41.85	0	2	11432
13:15:07	41.85	41.90	41.90	+0.05	1	11430
13:15:07	41.85	41.90	41.90	+0.05	30	11429
13:15:06	41.85	41.90	41.90	+0.05	1	11399
13:15:00	41.85	41.90	41.90	+0.05	1	11398
13:14:44	41.85	41.90	41.90	+0.05	2	11397
13:14:18	41.85	41.90	41.90	+0.05	2	11395
13:14:00	41.85	41.90	41.85	0	3	11393
13:13:50	41.85	41.90	41.90	+0.05	2	11390
13:13:32	41.85	41.90	41.85	0	1	11388
13:13:24	41.85	41.90	41.90	+0.05	2	11387
13:13:07	41.85	41.90	41.85	0	1	11385
13:12:58	41.85	41.90	41.90	+0.05	2	11384
13:12:51	41.85	41.90	41.85	0	1	11382
13:12:32	41.85	41.90	41.90	+0.05	2	11381
13:12:10	41.85	41.90	41.85	0	1	11379
13:12:10	41.80	41.85	41.85	0	103	11378
13:12:05	41.80	41.85	41.85	0	2	11275
13:11:38	41.80	41.85	41.85	0	2	11273
13:11:24	41.80	41.85	41.80	-0.05	20	11271
13:11:17	41.80	41.85	41.80	-0.05	1	11251
13:11:12	41.80	41.85	41.85	0	2	11250
13:11:06	41.80	41.85	41.80	-0.05	1	11248
13:10:52	41.80	41.85	41.80	-0.05	2	11247
13:10:51	41.80	41.85	41.80	-0.05	2	11245
13:10:46	41.80	41.85	41.85	0	2	11243
13:10:27	41.80	41.85	41.80	-0.05	3	11241
13:10:22	41.80	41.85	41.80	-0.05	2	11238
13:10:22	41.80	41.85	41.80	-0.05	1	11236
13:10:22	41.75	41.85	41.75	-0.10	1	11235
13:10:21	41.75	41.85	41.75	-0.10	5	11234
13:10:19	41.75	41.85	41.85	0	2	11229
13:10:12	41.75	41.85	41.85	0	1	11227
13:10:11	41.75	41.85	41.75	-0.10	5	11226
13:10:03	41.75	41.80	41.80	-0.05	1	11221
13:10:03	41.75	41.80	41.80	-0.05	1	11220
13:10:03	41.80	41.85	41.80	-0.05	5	11219
13:10:02	41.80	41.85	41.80	-0.05	3	11214
13:10:01	41.75	41.80	41.80	-0.05	1	11211
13:10:01	41.75	41.80	41.80	-0.05	14	11210
13:10:01	41.75	41.80	41.80	-0.05	1	11196
13:10:01	41.80	41.85	41.80	-0.05	7	11195
13:10:00	41.80	41.85	41.80	-0.05	62	11188
13:10:00	41.80	41.85	41.80	-0.05	15	11126
13:09:59	41.80	41.85	41.85	0	15	11111
13:09:59	41.80	41.85	41.85	0	3	11096
13:09:59	41.85	41.90	41.85	0	6	11093
13:09:59	41.85	41.90	41.85	0	74	11087
13:09:59	41.85	41.90	41.85	0	192	11013
13:09:59	41.85	41.90	41.85	0	216	10821
13:09:53	41.85	41.90	41.90	+0.05	2	10605
13:09:52	41.85	41.90	41.90	+0.05	2	10603
13:09:39	41.85	41.90	41.90	+0.05	1	10601
13:09:34	41.85	41.90	41.85	0	1	10600
13:09:27	41.85	41.90	41.90	+0.05	2	10599
13:09:21	41.85	41.90	41.90	+0.05	2	10597
13:09:07	41.85	41.90	41.90	+0.05	2	10595
13:09:07	41.85	41.90	41.90	+0.05	5	10593
13:09:05	41.85	41.90	41.85	0	1	10588
13:08:59	41.85	41.90	41.90	+0.05	2	10587
13:08:51	41.85	41.90	41.90	+0.05	2	10585
13:08:46	41.85	41.90	41.90	+0.05	2	10583
13:08:33	41.85	41.90	41.90	+0.05	2	10581
13:08:33	41.85	41.90	41.90	+0.05	2	10579
13:08:10	41.85	41.90	41.90	+0.05	3	10577
13:08:07	41.85	41.90	41.90	+0.05	2	10574
13:08:03	41.85	41.90	41.90	+0.05	1	10572
13:07:53	41.85	41.90	41.90	+0.05	2	10571
13:07:41	41.85	41.90	41.90	+0.05	2	10569
13:07:31	41.85	41.90	41.90	+0.05	10	10567
13:07:15	41.85	41.90	41.90	+0.05	2	10557
13:07:14	41.85	41.90	41.90	+0.05	2	10555
13:07:13	41.85	41.90	41.85	0	1	10553
13:07:05	41.85	41.90	41.85	0	1	10552
13:06:48	41.85	41.90	41.90	+0.05	2	10551
13:06:37	41.85	41.90	41.90	+0.05	2	10549
13:06:25	41.85	41.90	41.90	+0.05	5	10547
13:06:21	41.85	41.90	41.90	+0.05	2	10542
13:05:55	41.85	41.90	41.90	+0.05	2	10540
13:05:54	41.85	41.90	41.90	+0.05	2	10538
13:05:31	41.85	41.90	41.85	0	1	10536
13:05:28	41.85	41.90	41.90	+0.05	2	10535
13:05:18	41.85	41.90	41.90	+0.05	1	10533
13:05:15	41.85	41.90	41.90	+0.05	2	10532
13:05:15	41.85	41.90	41.85	0	1	10530
13:05:04	41.85	41.90	41.85	0	1	10529
13:05:02	41.85	41.90	41.90	+0.05	2	10528
13:04:50	41.85	41.90	41.90	+0.05	4	10526
13:04:36	41.85	41.90	41.90	+0.05	2	10522
13:04:36	41.85	41.90	41.90	+0.05	2	10520
13:04:17	41.85	41.90	41.90	+0.05	1	10518
13:04:08	41.85	41.90	41.90	+0.05	2	10517
13:04:04	41.85	41.90	41.90	+0.05	2	10515
13:04:04	41.85	41.90	41.85	0	1	10513
13:03:42	41.85	41.90	41.90	+0.05	2	10512
13:03:16	41.85	41.90	41.90	+0.05	2	10510
13:03:16	41.85	41.90	41.90	+0.05	2	10508
13:03:03	41.85	41.90	41.85	0	1	10506
13:03:03	41.85	41.90	41.85	0	1	10505
13:02:50	41.85	41.90	41.90	+0.05	2	10504
13:02:37	41.85	41.90	41.90	+0.05	2	10502
13:02:25	41.85	41.90	41.90	+0.05	2	10500
13:02:23	41.85	41.90	41.90	+0.05	2	10498
13:02:18	41.85	41.90	41.90	+0.05	4	10496
13:02:07	41.85	41.90	41.90	+0.05	2	10492
13:01:56	41.85	41.90	41.90	+0.05	2	10490
13:01:31	41.85	41.90	41.85	0	1	10488
13:01:30	41.85	41.90	41.90	+0.05	2	10487
13:01:28	41.85	41.90	41.90	+0.05	2	10485
13:01:03	41.85	41.90	41.90	+0.05	2	10483
13:01:03	41.85	41.90	41.85	0	1	10481
13:00:54	41.85	41.90	41.85	0	1	10480
13:00:48	41.85	41.90	41.90	+0.05	2	10479
13:00:37	41.85	41.90	41.90	+0.05	2	10477
13:00:35	41.85	41.90	41.90	+0.05	1	10475
13:00:24	41.85	41.90	41.90	+0.05	1	10474
13:00:20	41.85	41.90	41.90	+0.05	1	10473
13:00:11	41.85	41.90	41.90	+0.05	2	10472
13:00:00	41.85	41.90	41.90	+0.05	2	10470
12:59:59	41.85	41.90	41.90	+0.05	1	10468
12:59:56	41.85	41.90	41.90	+0.05	3	10467
12:59:53	41.85	41.90	41.90	+0.05	1	10464
12:59:53	41.85	41.90	41.90	+0.05	3	10463
12:59:49	41.85	41.90	41.90	+0.05	6	10460
12:59:45	41.85	41.90	41.90	+0.05	2	10454
12:59:45	41.85	41.90	41.90	+0.05	5	10452
12:59:42	41.85	41.90	41.90	+0.05	5	10447
12:59:41	41.85	41.90	41.90	+0.05	1	10442
12:59:41	41.85	41.90	41.90	+0.05	2	10441
12:59:17	41.85	41.90	41.90	+0.05	2	10439
12:59:15	41.85	41.90	41.90	+0.05	4	10437
12:59:12	41.85	41.90	41.90	+0.05	2	10433
12:59:02	41.85	41.90	41.85	0	1	10431
12:59:00	41.85	41.90	41.90	+0.05	7	10430
12:58:55	41.85	41.90	41.90	+0.05	1	10423
12:58:51	41.85	41.90	41.90	+0.05	2	10422
12:58:46	41.85	41.90	41.90	+0.05	3	10420
12:58:40	41.85	41.90	41.90	+0.05	1	10417
12:58:38	41.85	41.90	41.90	+0.05	1	10416
12:58:36	41.85	41.90	41.90	+0.05	2	10415
12:58:32	41.85	41.90	41.90	+0.05	3	10413
12:58:25	41.85	41.90	41.90	+0.05	2	10410
12:58:25	41.85	41.90	41.90	+0.05	5	10408
12:58:15	41.85	41.90	41.90	+0.05	5	10403
12:58:11	41.85	41.90	41.90	+0.05	6	10398
12:58:07	41.85	41.90	41.90	+0.05	13	10392
12:58:05	41.85	41.90	41.90	+0.05	8	10379
12:58:03	41.85	41.90	41.90	+0.05	8	10371
12:58:01	41.85	41.90	41.90	+0.05	19	10363
12:57:58	41.85	41.90	41.90	+0.05	2	10344
12:57:45	41.85	41.90	41.85	0	1	10342
12:57:40	41.85	41.90	41.85	0	1	10341
12:57:32	41.85	41.90	41.90	+0.05	2	10340
12:57:05	41.85	41.90	41.90	+0.05	2	10338
12:57:05	41.85	41.90	41.90	+0.05	2	10336
12:57:01	41.85	41.90	41.85	0	1	10334
12:56:39	41.85	41.90	41.90	+0.05	2	10333
12:56:16	41.85	41.90	41.90	+0.05	1	10331
12:56:12	41.85	41.90	41.90	+0.05	2	10330
12:56:01	41.85	41.90	41.90	+0.05	1	10328
12:55:46	41.85	41.90	41.90	+0.05	2	10327
12:55:31	41.85	41.90	41.90	+0.05	1	10325
12:55:21	41.85	41.90	41.85	0	2	10324
12:55:20	41.85	41.90	41.90	+0.05	2	10322
12:55:00	41.85	41.90	41.85	0	1	10320
12:54:53	41.85	41.90	41.90	+0.05	2	10319
12:54:45	41.85	41.90	41.85	0	1	10317
12:54:36	41.85	41.90	41.90	+0.05	2	10316
12:54:36	41.85	41.90	41.85	0	1	10314
12:54:35	41.85	41.90	41.90	+0.05	1	10313
12:54:26	41.85	41.90	41.90	+0.05	2	10312
12:54:26	41.85	41.90	41.90	+0.05	2	10310
12:54:21	41.85	41.90	41.90	+0.05	2	10308
12:54:08	41.85	41.90	41.90	+0.05	2	10306
12:54:06	41.85	41.90	41.90	+0.05	1	10304
12:54:00	41.85	41.90	41.90	+0.05	2	10303
12:53:35	41.85	41.90	41.90	+0.05	1	10301
12:53:34	41.85	41.90	41.90	+0.05	2	10300
12:53:08	41.85	41.90	41.90	+0.05	2	10298
12:53:07	41.85	41.90	41.85	0	5	10296
12:53:00	41.85	41.90	41.85	0	1	10291
12:52:57	41.85	41.90	41.90	+0.05	1	10290
12:52:51	41.85	41.90	41.90	+0.05	2	10289
12:52:41	41.85	41.90	41.90	+0.05	2	10287
12:52:37	41.85	41.90	41.85	0	11	10285
12:52:14	41.85	41.90	41.90	+0.05	2	10274
12:51:48	41.85	41.90	41.90	+0.05	2	10272
12:51:27	41.85	41.90	41.85	0	1	10270
12:51:21	41.85	41.90	41.90	+0.05	2	10269
12:51:10	41.85	41.90	41.85	0	1	10267
12:50:59	41.85	41.90	41.85	0	1	10266
12:50:55	41.85	41.90	41.90	+0.05	2	10265
12:50:51	41.85	41.90	41.85	0	1	10263
12:50:37	41.85	41.90	41.90	+0.05	1	10262
12:50:29	41.85	41.90	41.90	+0.05	2	10261
12:50:28	41.85	41.90	41.90	+0.05	1	10259
12:50:18	41.90	41.95	41.90	+0.05	28	10258
12:50:18	41.90	41.95	41.90	+0.05	8	10230
12:50:17	41.90	41.95	41.90	+0.05	1	10222
12:50:17	41.90	41.95	41.90	+0.05	20	10221
12:50:17	41.90	41.95	41.90	+0.05	18	10201
12:50:17	41.90	41.95	41.95	+0.10	7	10183
12:50:17	41.95	42.00	41.95	+0.10	53	10176
12:50:17	41.95	42.00	41.95	+0.10	3	10123
12:50:17	41.95	42.00	41.95	+0.10	214	10120
12:50:17	41.95	42.00	41.95	+0.10	19	9906
12:50:07	41.95	42.00	42.00	+0.15	1	9887
12:50:05	41.95	42.00	41.95	+0.10	1	9886
12:50:02	41.95	42.00	42.00	+0.15	2	9885
12:49:52	41.95	42.00	41.95	+0.10	1	9883
12:49:35	41.95	42.00	42.00	+0.15	2	9882
12:49:09	41.95	42.00	42.00	+0.15	2	9880
12:48:58	41.95	42.00	41.95	+0.10	1	9878
12:48:44	41.95	42.00	41.95	+0.10	15	9877
12:48:44	41.95	42.00	41.95	+0.10	1	9862
12:48:44	41.95	42.00	41.95	+0.10	46	9861
12:48:43	41.95	42.00	42.00	+0.15	2	9815
12:48:31	41.95	42.00	41.95	+0.10	23	9813
12:48:17	41.95	42.00	41.95	+0.10	1	9790
12:48:17	41.95	42.00	42.00	+0.15	2	9789
12:48:15	41.95	42.00	42.00	+0.15	2	9787
12:48:13	41.95	42.00	42.00	+0.15	1	9785
12:47:49	41.95	42.00	42.00	+0.15	2	9784
12:47:23	41.95	42.00	42.00	+0.15	2	9782
12:47:11	42.00	42.05	42.00	+0.15	2	9780
12:47:11	42.00	42.05	42.00	+0.15	2	9778
12:47:11	42.00	42.05	42.00	+0.15	2	9776
12:47:11	42.00	42.05	42.00	+0.15	2	9774
12:47:11	42.00	42.05	42.00	+0.15	93	9772
12:47:08	42.00	42.05	42.00	+0.15	3	9679
12:47:08	42.00	42.05	42.00	+0.15	1	9676
12:47:08	42.00	42.05	42.00	+0.15	1	9675
12:47:08	41.95	42.05	41.95	+0.10	2	9674
12:47:08	41.95	42.05	41.95	+0.10	7	9672
12:47:08	42.00	42.05	42.00	+0.15	2	9665
12:47:05	42.00	42.05	42.00	+0.15	4	9663
12:47:05	42.00	42.05	42.00	+0.15	1	9659
12:47:04	41.95	42.00	42.00	+0.15	3	9658
12:46:57	41.95	42.00	42.00	+0.15	2	9655
12:46:57	41.95	42.00	42.00	+0.15	1	9653
12:46:50	41.95	42.00	42.00	+0.15	1	9652
12:46:50	41.95	42.00	42.00	+0.15	1	9651
12:46:50	41.95	42.00	41.95	+0.10	3	9650
12:46:34	41.95	42.00	42.00	+0.15	2	9647
12:46:34	41.95	42.00	42.00	+0.15	1	9645
12:46:31	41.95	42.00	42.00	+0.15	2	9644
12:46:15	41.95	42.00	42.00	+0.15	2	9642
12:46:03	41.95	42.00	42.00	+0.15	2	9640
12:46:03	41.95	42.00	42.00	+0.15	40	9638
12:45:59	41.95	42.00	42.00	+0.15	6	9598
12:45:55	41.95	42.00	42.00	+0.15	2	9592
12:45:43	41.95	42.00	42.00	+0.15	1	9590
12:45:37	41.95	42.00	42.00	+0.15	2	9589
12:45:19	41.95	42.00	42.00	+0.15	2	9587
12:45:11	41.95	42.00	42.00	+0.15	2	9585
12:45:08	41.95	42.00	41.95	+0.10	1	9583
12:45:03	41.95	42.00	42.00	+0.15	1	9582
12:44:50	41.95	42.00	42.00	+0.15	2	9581
12:44:49	41.95	42.00	42.00	+0.15	1	9579
12:44:45	41.95	42.00	42.00	+0.15	2	9578
12:44:18	41.95	42.00	42.00	+0.15	2	9576
12:44:12	41.95	42.00	42.00	+0.15	2	9574
12:44:00	41.95	42.00	42.00	+0.15	3	9572
12:43:51	41.95	42.00	42.00	+0.15	2	9569
12:43:46	41.95	42.00	42.00	+0.15	1	9567
12:43:28	41.95	42.00	42.00	+0.15	1	9566
12:43:25	41.95	42.00	42.00	+0.15	2	9565
12:43:23	41.95	42.00	42.00	+0.15	2	9563
12:43:12	41.95	42.00	42.00	+0.15	1	9561
12:42:59	41.95	42.00	42.00	+0.15	2	9560
12:42:51	41.95	42.00	42.00	+0.15	1	9558
12:42:32	41.95	42.00	42.00	+0.15	2	9557
12:42:30	41.95	42.00	41.95	+0.10	1	9555
12:42:21	41.95	42.00	42.00	+0.15	2	9554
12:42:06	41.95	42.00	42.00	+0.15	2	9552
12:42:01	41.95	42.00	42.00	+0.15	5	9550
12:41:59	41.95	42.00	41.95	+0.10	1	9545
12:41:52	41.95	42.00	42.00	+0.15	1	9544
12:41:52	41.95	42.00	42.00	+0.15	2	9543
12:41:39	41.95	42.00	42.00	+0.15	2	9541
12:41:34	41.95	42.00	42.00	+0.15	6	9539
12:41:14	41.95	42.00	42.00	+0.15	2	9533
12:41:12	41.95	42.00	42.00	+0.15	2	9531
12:41:07	41.95	42.00	42.00	+0.15	1	9529
12:41:04	41.95	42.00	42.00	+0.15	2	9528
12:41:04	41.95	42.00	42.00	+0.15	1	9526
12:41:03	41.95	42.00	42.00	+0.15	2	9525
12:40:57	41.95	42.00	42.00	+0.15	5	9523
12:40:49	41.95	42.00	42.00	+0.15	1	9518
12:40:47	41.95	42.00	42.00	+0.15	1	9517
12:40:46	41.95	42.00	42.00	+0.15	2	9516
12:40:32	41.95	42.00	42.00	+0.15	2	9514
12:40:26	41.95	42.00	42.00	+0.15	10	9512
12:40:25	41.95	42.00	42.00	+0.15	3	9502
12:40:20	41.95	42.00	42.00	+0.15	2	9499
12:40:20	41.95	42.00	42.00	+0.15	2	9497
12:40:17	41.95	42.00	42.00	+0.15	5	9495
12:40:09	41.95	42.00	42.00	+0.15	5	9490
12:40:06	41.95	42.00	42.00	+0.15	1	9485
12:40:06	41.95	42.00	42.00	+0.15	1	9484
12:40:06	41.95	42.00	42.00	+0.15	8	9483
12:39:54	41.95	42.00	42.00	+0.15	2	9475
12:39:51	41.95	42.00	41.95	+0.10	1	9473
12:39:44	41.95	42.00	42.00	+0.15	1	9472
12:39:44	41.95	42.00	42.00	+0.15	1	9471
12:39:44	41.95	42.00	42.00	+0.15	8	9470
12:39:44	41.95	42.00	42.00	+0.15	1	9462
12:39:44	41.95	42.00	42.00	+0.15	150	9461
12:39:40	41.95	42.00	42.00	+0.15	2	9311
12:39:35	41.95	42.00	42.00	+0.15	1	9309
12:39:26	41.95	42.00	42.00	+0.15	2	9308
12:39:16	41.95	42.00	42.00	+0.15	2	9306
12:39:11	41.95	42.00	42.00	+0.15	2	9304
12:39:00	41.95	42.00	42.00	+0.15	2	9302
12:38:49	41.95	42.00	41.95	+0.10	1	9300
12:38:38	41.95	42.00	42.00	+0.15	200	9299
12:38:34	41.95	42.00	42.00	+0.15	2	9099
12:38:30	41.95	42.00	41.95	+0.10	3	9097
12:38:22	41.95	42.00	42.00	+0.15	2	9094
12:38:08	41.95	42.00	42.00	+0.15	2	9092
12:37:41	41.95	42.00	42.00	+0.15	2	9090
12:37:34	41.95	42.00	41.95	+0.10	1	9088
12:37:30	41.95	42.00	42.00	+0.15	1	9087
12:37:27	41.95	42.00	42.00	+0.15	2	9086
12:37:14	41.95	42.00	42.00	+0.15	2	9084
12:36:48	41.95	42.00	42.00	+0.15	2	9082
12:36:43	41.95	42.00	42.00	+0.15	2	9080
12:36:43	41.95	42.00	41.95	+0.10	3	9078
12:36:22	41.95	42.00	42.00	+0.15	2	9075
12:35:55	41.95	42.00	42.00	+0.15	2	9073
12:35:55	41.95	42.00	42.00	+0.15	1	9071
12:35:52	41.95	42.00	42.00	+0.15	2	9070
12:35:52	41.95	42.00	41.95	+0.10	1	9068
12:35:40	41.95	42.00	41.95	+0.10	1	9067
12:35:29	41.95	42.00	42.00	+0.15	2	9066
12:35:03	41.95	42.00	41.95	+0.10	3	9064
12:35:02	41.95	42.00	42.00	+0.15	2	9061
12:34:57	41.95	42.00	41.95	+0.10	1	9059
12:34:56	41.95	42.00	42.00	+0.15	2	9058
12:34:44	41.95	42.00	42.00	+0.15	1	9056
12:34:41	41.95	42.00	41.95	+0.10	1	9055
12:34:36	41.95	42.00	42.00	+0.15	2	9054
12:34:16	41.95	42.00	42.00	+0.15	1	9052
12:34:09	41.95	42.00	42.00	+0.15	2	9051
12:34:08	41.95	42.00	41.95	+0.10	1	9049
12:34:07	41.95	42.00	42.00	+0.15	2	9048
12:33:43	41.95	42.00	42.00	+0.15	2	9046
12:33:24	41.95	42.00	42.00	+0.15	2	9044
12:33:22	41.95	42.00	41.95	+0.10	1	9042
12:33:17	41.95	42.00	42.00	+0.15	2	9041
12:33:17	41.95	42.00	42.00	+0.15	2	9039
12:32:49	41.95	42.00	42.00	+0.15	2	9037
12:32:31	41.95	42.00	42.00	+0.15	2	9035
12:32:31	41.95	42.00	41.95	+0.10	1	9033
12:32:23	41.95	42.00	42.00	+0.15	2	9032
12:32:08	41.95	42.00	42.00	+0.15	1	9030
12:31:58	41.95	42.00	41.95	+0.10	1	9029
12:31:57	41.95	42.00	42.00	+0.15	2	9028
12:31:45	41.95	42.00	42.00	+0.15	2	9026
12:31:31	41.95	42.00	42.00	+0.15	2	9024
12:31:29	41.95	42.00	41.95	+0.10	1	9022
12:31:19	41.95	42.00	41.95	+0.10	7	9021
12:31:04	41.95	42.00	42.00	+0.15	2	9014
12:31:02	41.95	42.00	42.00	+0.15	1	9012
12:31:00	41.95	42.00	42.00	+0.15	2	9011
12:30:47	41.95	42.00	41.95	+0.10	1	9009
12:30:38	41.95	42.00	42.00	+0.15	2	9008
12:30:11	41.95	42.00	42.00	+0.15	2	9006
12:30:05	41.95	42.00	42.00	+0.15	1	9004
12:30:03	41.95	42.00	42.00	+0.15	2	9003
12:30:02	41.95	42.00	42.00	+0.15	1	9001
12:29:45	41.95	42.00	42.00	+0.15	2	9000
12:29:21	41.95	42.00	41.95	+0.10	1	8998
12:29:18	41.95	42.00	42.00	+0.15	2	8997
12:29:18	41.95	42.00	42.00	+0.15	2	8995
12:29:06	41.95	42.00	42.00	+0.15	1	8993
12:29:05	41.95	42.00	42.00	+0.15	3	8992
12:28:52	41.95	42.00	42.00	+0.15	2	8989
12:28:26	41.95	42.00	42.00	+0.15	2	8987
12:28:26	41.95	42.00	42.00	+0.15	2	8985
12:28:03	41.95	42.00	41.95	+0.10	5	8983
12:27:58	41.95	42.00	42.00	+0.15	2	8978
12:27:32	41.95	42.00	42.00	+0.15	2	8976
12:27:31	41.95	42.00	42.00	+0.15	2	8974
12:27:31	41.95	42.00	42.00	+0.15	1	8972
12:27:06	41.95	42.00	42.00	+0.15	2	8971
12:26:47	41.95	42.00	42.00	+0.15	1	8969
12:26:40	41.95	42.00	42.00	+0.15	2	8968
12:26:34	41.95	42.00	42.00	+0.15	2	8966
12:26:13	41.95	42.00	42.00	+0.15	2	8964
12:26:12	41.95	42.00	41.95	+0.10	1	8962
12:26:08	41.95	42.00	42.00	+0.15	1	8961
12:25:46	41.95	42.00	42.00	+0.15	2	8960
12:25:20	41.95	42.00	42.00	+0.15	2	8958
12:24:54	41.90	41.95	41.95	+0.10	2	8956
12:24:27	41.90	41.95	41.95	+0.10	2	8954
12:24:25	41.90	41.95	41.90	+0.05	5	8952
12:24:04	41.90	41.95	41.90	+0.05	1	8947
12:24:01	41.90	41.95	41.95	+0.10	2	8946
12:23:34	41.90	41.95	41.95	+0.10	2	8944
12:23:19	41.90	41.95	41.95	+0.10	1	8942
12:23:08	41.90	41.95	41.95	+0.10	2	8941
12:23:05	41.90	41.95	41.90	+0.05	4	8939
12:23:03	41.90	41.95	41.90	+0.05	1	8935
12:22:41	41.90	41.95	41.95	+0.10	2	8934
12:22:41	41.90	41.95	41.90	+0.05	4	8932
12:22:34	41.90	41.95	41.90	+0.05	1	8928
12:22:32	41.90	41.95	41.95	+0.10	2	8927
12:22:31	41.90	41.95	41.95	+0.10	1	8925
12:22:21	41.90	41.95	41.95	+0.10	4	8924
12:22:21	41.90	41.95	41.95	+0.10	70	8920
12:22:15	41.90	41.95	41.95	+0.10	2	8850
12:21:48	41.90	41.95	41.95	+0.10	2	8848
12:21:25	41.90	41.95	41.95	+0.10	1	8846
12:21:22	41.90	41.95	41.95	+0.10	2	8845
12:21:14	41.90	41.95	41.95	+0.10	1	8843
12:20:55	41.90	41.95	41.95	+0.10	2	8842
12:20:30	41.90	41.95	41.90	+0.05	5	8840
12:20:29	41.90	41.95	41.95	+0.10	2	8835
12:20:20	41.90	41.95	41.90	+0.05	7	8833
12:20:03	41.90	41.95	41.95	+0.10	2	8826
12:19:54	41.90	41.95	41.90	+0.05	1	8824
12:19:36	41.90	41.95	41.95	+0.10	2	8823
12:19:26	41.90	41.95	41.90	+0.05	1	8821
12:19:24	41.90	41.95	41.95	+0.10	3	8820
12:19:09	41.90	41.95	41.95	+0.10	2	8817
12:19:06	41.90	41.95	41.95	+0.10	1	8815
12:18:52	41.90	41.95	41.90	+0.05	1	8814
12:18:43	41.90	41.95	41.95	+0.10	2	8813
12:18:36	41.90	41.95	41.95	+0.10	1	8811
12:18:17	41.90	41.95	41.95	+0.10	2	8810
12:18:10	41.90	41.95	41.95	+0.10	1	8808
12:17:50	41.90	41.95	41.95	+0.10	2	8807
12:17:32	41.90	41.95	41.90	+0.05	1	8805
12:17:31	41.90	41.95	41.95	+0.10	1	8804
12:17:24	41.90	41.95	41.95	+0.10	2	8803
12:17:07	41.90	41.95	41.95	+0.10	2	8801
12:16:57	41.90	41.95	41.95	+0.10	2	8799
12:16:49	41.90	41.95	41.90	+0.05	1	8797
12:16:44	41.90	41.95	41.90	+0.05	1	8796
12:16:40	41.90	41.95	41.90	+0.05	5	8795
12:16:39	41.85	41.90	41.90	+0.05	19	8790
12:16:31	41.85	41.90	41.90	+0.05	2	8771
12:16:20	41.85	41.90	41.90	+0.05	1	8769
12:16:05	41.85	41.90	41.90	+0.05	1	8768
12:16:04	41.85	41.90	41.90	+0.05	2	8767
12:15:43	41.85	41.90	41.85	0	6	8765
12:15:38	41.85	41.90	41.90	+0.05	2	8759
12:15:18	41.85	41.90	41.90	+0.05	1	8757
12:15:15	41.85	41.90	41.85	0	9	8756
12:15:12	41.85	41.90	41.90	+0.05	2	8747
12:14:45	41.85	41.90	41.90	+0.05	2	8745
12:14:43	41.85	41.90	41.90	+0.05	2	8743
12:14:18	41.85	41.90	41.90	+0.05	2	8741
12:13:52	41.85	41.90	41.90	+0.05	2	8739
12:13:41	41.85	41.90	41.90	+0.05	1	8737
12:13:35	41.85	41.90	41.85	0	1	8736
12:13:26	41.85	41.90	41.90	+0.05	2	8735
12:13:18	41.85	41.90	41.90	+0.05	14	8733
12:13:00	41.85	41.90	41.90	+0.05	2	8719
12:12:32	41.85	41.90	41.90	+0.05	2	8717
12:12:06	41.85	41.90	41.90	+0.05	2	8715
12:11:40	41.90	41.95	41.90	+0.05	3	8713
12:11:40	41.90	41.95	41.95	+0.10	2	8710
12:11:33	41.90	41.95	41.90	+0.05	1	8708
12:11:28	41.90	41.95	41.95	+0.10	1	8707
12:11:21	41.90	41.95	41.90	+0.05	2	8706
12:11:14	41.90	41.95	41.90	+0.05	1	8704
12:11:14	41.90	41.95	41.90	+0.05	18	8703
12:11:13	41.90	41.95	41.95	+0.10	2	8685
12:11:11	41.90	41.95	41.90	+0.05	3	8683
12:10:47	41.90	41.95	41.95	+0.10	2	8680
12:10:43	41.90	41.95	41.95	+0.10	1	8678
12:10:26	41.90	41.95	41.90	+0.05	1	8677
12:10:21	41.90	41.95	41.95	+0.10	2	8676
12:10:19	41.90	41.95	41.90	+0.05	22	8674
12:09:54	41.90	41.95	41.95	+0.10	2	8652
12:09:31	41.90	41.95	41.90	+0.05	5	8650
12:09:27	41.90	41.95	41.95	+0.10	2	8645
12:09:01	41.90	41.95	41.95	+0.10	2	8643
12:08:35	41.90	41.95	41.95	+0.10	2	8641
12:08:30	41.90	41.95	41.90	+0.05	22	8639
12:08:17	41.90	41.95	41.95	+0.10	9	8617
12:08:08	41.90	41.95	41.95	+0.10	2	8608
12:07:41	41.90	41.95	41.95	+0.10	2	8606
12:07:35	41.90	41.95	41.95	+0.10	1	8604
12:07:31	41.90	41.95	41.95	+0.10	1	8603
12:07:16	41.90	41.95	41.90	+0.05	1	8602
12:07:15	41.90	41.95	41.95	+0.10	2	8601
12:06:59	41.90	41.95	41.95	+0.10	1	8599
12:06:55	41.90	41.95	41.90	+0.05	2	8598
12:06:49	41.90	41.95	41.95	+0.10	2	8596
12:06:22	41.90	41.95	41.95	+0.10	2	8594
12:06:15	41.90	41.95	41.90	+0.05	15	8592
12:05:56	41.90	41.95	41.95	+0.10	2	8577
12:05:46	41.90	41.95	41.90	+0.05	10	8575
12:05:29	41.90	41.95	41.90	+0.05	2	8565
12:05:29	41.90	41.95	41.95	+0.10	2	8563
12:05:27	41.90	41.95	41.90	+0.05	10	8561
12:05:26	41.90	41.95	41.90	+0.05	10	8551
12:05:26	41.90	41.95	41.90	+0.05	10	8541
12:05:24	41.90	41.95	41.90	+0.05	1	8531
12:05:21	41.90	42.00	42.00	+0.15	1	8530
12:05:16	41.90	42.00	41.90	+0.05	1	8529
12:05:15	41.95	42.00	41.95	+0.10	2	8528
12:05:15	41.95	42.00	41.95	+0.10	1	8526
12:05:15	41.95	42.00	41.95	+0.10	4	8525
12:05:15	41.95	42.00	41.95	+0.10	5	8521
12:05:15	41.95	42.00	41.95	+0.10	2	8516
12:05:15	41.95	42.00	41.95	+0.10	1	8514
12:05:15	41.95	42.00	41.95	+0.10	1	8513
12:05:15	41.95	42.00	41.95	+0.10	115	8512
12:05:15	41.95	42.00	41.95	+0.10	7	8397
12:05:15	41.95	42.00	41.95	+0.10	62	8390
12:05:11	41.95	42.00	41.95	+0.10	3	8328
12:05:05	41.95	42.00	41.95	+0.10	1	8325
12:05:03	41.95	42.00	42.00	+0.15	2	8324
12:05:01	41.95	42.00	41.95	+0.10	16	8322
12:04:53	41.95	42.00	42.00	+0.15	2	8306
12:04:39	41.95	42.00	42.00	+0.15	1	8304
12:04:37	41.95	42.00	42.00	+0.15	1	8303
12:04:36	41.95	42.00	42.00	+0.15	2	8302
12:04:22	41.95	42.00	42.00	+0.15	52	8300
12:04:10	41.95	42.00	42.00	+0.15	2	8248
12:04:07	41.95	42.00	41.95	+0.10	1	8246
12:03:44	41.95	42.00	42.00	+0.15	2	8245
12:03:43	41.95	42.00	42.00	+0.15	2	8243
12:03:43	41.95	42.00	41.95	+0.10	1	8241
12:03:41	41.95	42.00	41.95	+0.10	3	8240
12:03:17	41.95	42.00	42.00	+0.15	2	8237
12:02:50	41.95	42.00	42.00	+0.15	2	8235
12:02:47	41.95	42.00	42.00	+0.15	1	8233
12:02:41	41.95	42.00	42.00	+0.15	2	8232
12:02:31	41.95	42.00	42.00	+0.15	1	8230
12:02:27	41.95	42.00	41.95	+0.10	19	8229
12:02:24	41.95	42.00	42.00	+0.15	2	8210
12:02:00	41.95	42.00	42.00	+0.15	1	8208
12:01:58	41.95	42.00	42.00	+0.15	2	8207
12:01:58	41.95	42.00	41.95	+0.10	3	8205
12:01:43	41.95	42.00	41.95	+0.10	1	8202
12:01:31	41.95	42.00	42.00	+0.15	2	8201
12:01:27	41.95	42.00	42.00	+0.15	2	8199
12:01:05	41.95	42.00	42.00	+0.15	2	8197
12:00:58	41.95	42.00	41.95	+0.10	1	8195
12:00:38	41.95	42.00	42.00	+0.15	2	8194
12:00:24	41.95	42.00	41.95	+0.10	23	8192
12:00:23	41.95	42.00	42.00	+0.15	2	8169
12:00:12	41.95	42.00	42.00	+0.15	2	8167
12:00:00	41.95	42.00	42.00	+0.15	1	8165
11:59:59	41.95	42.00	41.95	+0.10	4	8164
11:59:45	41.95	42.00	42.00	+0.15	2	8160
11:59:19	41.95	42.00	42.00	+0.15	2	8158
11:59:17	41.95	42.00	42.00	+0.15	2	8156
11:59:17	41.95	42.00	41.95	+0.10	1	8154
11:59:09	41.95	42.00	42.00	+0.15	1	8153
11:58:53	41.95	42.00	42.00	+0.15	2	8152
11:58:25	41.95	42.00	42.00	+0.15	2	8150
11:58:20	41.95	42.00	42.00	+0.15	2	8148
11:58:06	41.95	42.00	41.95	+0.10	1	8146
11:57:59	41.95	42.00	42.00	+0.15	2	8145
11:57:49	41.95	42.00	41.95	+0.10	1	8143
11:57:33	41.95	42.00	42.00	+0.15	2	8142
11:57:31	41.95	42.00	42.00	+0.15	1	8140
11:57:27	41.95	42.00	41.95	+0.10	10	8139
11:57:14	41.95	42.00	41.95	+0.10	20	8129
11:57:07	41.95	42.00	42.00	+0.15	2	8109
11:57:07	41.95	42.00	42.00	+0.15	2	8107
11:57:05	41.95	42.00	41.95	+0.10	40	8105
11:56:58	41.95	42.00	42.00	+0.15	2	8065
11:56:54	41.95	42.00	42.00	+0.15	20	8063
11:56:40	41.95	42.00	42.00	+0.15	2	8043
11:56:14	41.95	42.00	42.00	+0.15	2	8041
11:56:13	41.95	42.00	42.00	+0.15	2	8039
11:56:02	41.95	42.00	42.00	+0.15	1	8037
11:55:47	41.95	42.00	42.00	+0.15	2	8036
11:55:21	41.95	42.00	42.00	+0.15	1	8034
11:55:21	41.95	42.00	42.00	+0.15	2	8033
11:55:16	41.95	42.00	41.95	+0.10	7	8031
11:55:04	41.95	42.00	42.00	+0.15	2	8024
11:55:04	41.95	42.00	42.00	+0.15	15	8022
11:54:54	41.95	42.00	42.00	+0.15	2	8007
11:54:39	41.95	42.00	41.95	+0.10	1	8005
11:54:39	41.95	42.00	42.00	+0.15	1	8004
11:54:28	41.95	42.00	42.00	+0.15	2	8003
11:54:17	41.95	42.00	41.95	+0.10	5	8001
11:54:02	41.95	42.00	42.00	+0.15	2	7996
11:53:56	41.95	42.00	42.00	+0.15	2	7994
11:53:34	41.95	42.00	42.00	+0.15	2	7992
11:53:08	41.95	42.00	42.00	+0.15	2	7990
11:53:07	41.95	42.00	42.00	+0.15	1	7988
11:53:06	41.95	42.00	41.95	+0.10	10	7987
11:52:53	41.95	42.00	42.00	+0.15	2	7977
11:52:42	41.95	42.00	42.00	+0.15	2	7975
11:52:40	41.95	42.00	42.00	+0.15	9	7973
11:52:40	41.95	42.00	41.95	+0.10	2	7964
11:52:40	41.95	42.00	41.95	+0.10	13	7962
11:52:40	41.90	41.95	41.95	+0.10	139	7949
11:52:16	41.90	41.95	41.95	+0.10	2	7810
11:51:49	41.90	41.95	41.95	+0.10	2	7808
11:51:41	41.90	41.95	41.95	+0.10	2	7806
11:51:30	41.90	41.95	41.90	+0.05	1	7804
11:51:23	41.90	41.95	41.95	+0.10	2	7803
11:50:56	41.90	41.95	41.95	+0.10	2	7801
11:50:29	41.90	41.95	41.95	+0.10	2	7799
11:50:29	41.90	41.95	41.95	+0.10	2	7797
11:50:03	41.90	41.95	41.95	+0.10	2	7795
11:49:37	41.90	41.95	41.95	+0.10	2	7793
11:49:17	41.90	41.95	41.95	+0.10	1	7791
11:49:11	41.90	41.95	41.95	+0.10	2	7790
11:49:11	41.90	41.95	41.95	+0.10	2	7788
11:48:50	41.90	41.95	41.90	+0.05	1	7786
11:48:43	41.90	41.95	41.95	+0.10	2	7785
11:48:43	41.90	41.95	41.90	+0.05	1	7783
11:48:24	41.90	41.95	41.90	+0.05	1	7782
11:48:24	41.90	41.95	41.90	+0.05	4	7781
11:48:23	41.90	41.95	41.95	+0.10	38	7777
11:48:23	41.90	41.95	41.90	+0.05	1	7739
11:48:22	41.85	41.90	41.90	+0.05	183	7738
11:48:21	41.85	41.90	41.85	0	1	7555
11:48:17	41.85	41.90	41.90	+0.05	2	7554
11:47:54	41.85	41.90	41.85	0	1	7552
11:47:54	41.85	41.90	41.90	+0.05	5	7551
11:47:51	41.85	41.90	41.90	+0.05	2	7546
11:47:46	41.85	41.90	41.90	+0.05	5	7544
11:47:45	41.85	41.90	41.90	+0.05	5	7539
11:47:25	41.85	41.90	41.90	+0.05	2	7534
11:47:21	41.85	41.90	41.90	+0.05	1	7532
11:46:58	41.85	41.90	41.90	+0.05	2	7531
11:46:31	41.85	41.90	41.90	+0.05	2	7529
11:46:15	41.85	41.90	41.85	0	1	7527
11:46:11	41.85	41.90	41.90	+0.05	7	7526
11:46:05	41.85	41.90	41.90	+0.05	2	7519
11:45:58	41.85	41.90	41.85	0	1	7517
11:45:57	41.85	41.90	41.90	+0.05	1	7516
11:45:56	41.85	41.90	41.85	0	1	7515
11:45:52	41.85	41.90	41.85	0	3	7514
11:45:43	41.85	41.90	41.85	0	1	7511
11:45:38	41.85	41.90	41.90	+0.05	2	7510
11:45:22	41.85	41.90	41.85	0	1	7508
11:45:21	41.85	41.90	41.85	0	11	7507
11:45:12	41.85	41.90	41.90	+0.05	2	7496
11:45:11	41.85	41.90	41.85	0	1	7494
11:44:46	41.85	41.90	41.90	+0.05	2	7493
11:44:20	41.85	41.90	41.90	+0.05	2	7491
11:44:11	41.85	41.90	41.90	+0.05	1	7489
11:43:56	41.85	41.90	41.90	+0.05	1	7488
11:43:52	41.85	41.90	41.90	+0.05	2	7487
11:43:50	41.85	41.90	41.85	0	3	7485
11:43:44	41.85	41.90	41.90	+0.05	1	7482
11:43:36	41.85	41.90	41.85	0	42	7481
11:43:26	41.85	41.90	41.90	+0.05	2	7439
11:43:15	41.85	41.90	41.85	0	1	7437
11:43:00	41.85	41.90	41.90	+0.05	2	7436
11:42:44	41.85	41.90	41.85	0	1	7434
11:42:34	41.85	41.90	41.90	+0.05	2	7433
11:42:07	41.85	41.90	41.90	+0.05	2	7431
11:42:02	41.85	41.90	41.85	0	1	7429
11:42:01	41.85	41.90	41.85	0	4	7428
11:41:40	41.85	41.90	41.90	+0.05	2	7424
11:41:39	41.85	41.90	41.90	+0.05	2	7422
11:41:14	41.85	41.90	41.90	+0.05	2	7420
11:41:05	41.85	41.90	41.90	+0.05	1	7418
11:40:47	41.85	41.90	41.90	+0.05	2	7417
11:40:36	41.85	41.90	41.90	+0.05	2	7415
11:40:21	41.85	41.90	41.90	+0.05	2	7413
11:40:15	41.85	41.90	41.85	0	7	7411
11:40:11	41.85	41.90	41.85	0	2	7404
11:39:58	41.85	41.90	41.85	0	3	7402
11:39:55	41.85	41.90	41.90	+0.05	2	7399
11:39:42	41.85	41.90	41.90	+0.05	2	7397
11:39:29	41.85	41.90	41.90	+0.05	2	7395
11:39:26	41.85	41.90	41.85	0	19	7393
11:39:01	41.85	41.90	41.90	+0.05	2	7374
11:38:54	41.85	41.90	41.90	+0.05	10	7372
11:38:53	41.85	41.90	41.85	0	1	7362
11:38:35	41.85	41.90	41.90	+0.05	2	7361
11:38:35	41.85	41.90	41.90	+0.05	1	7359
11:38:34	41.85	41.90	41.90	+0.05	1	7358
11:38:34	41.85	41.90	41.90	+0.05	2	7357
11:38:09	41.85	41.90	41.90	+0.05	2	7355
11:37:52	41.85	41.90	41.90	+0.05	1	7353
11:37:46	41.85	41.90	41.85	0	1	7352
11:37:42	41.85	41.90	41.90	+0.05	2	7351
11:37:30	41.85	41.90	41.90	+0.05	2	7349
11:37:16	41.85	41.90	41.90	+0.05	2	7347
11:37:11	41.85	41.90	41.85	0	1	7345
11:37:11	41.85	41.90	41.85	0	20	7344
11:36:52	41.85	41.90	41.85	0	3	7324
11:36:52	41.85	41.90	41.85	0	5	7321
11:36:49	41.85	41.90	41.90	+0.05	2	7316
11:36:32	41.85	41.90	41.85	0	3	7314
11:36:32	41.85	41.90	41.90	+0.05	2	7311
11:36:31	41.85	41.90	41.85	0	3	7309
11:36:23	41.85	41.90	41.90	+0.05	2	7306
11:35:58	41.85	41.90	41.85	0	1	7304
11:35:56	41.85	41.90	41.90	+0.05	2	7303
11:35:44	41.85	41.90	41.85	0	2	7301
11:35:43	41.85	41.90	41.85	0	1	7299
11:35:30	41.85	41.90	41.90	+0.05	2	7298
11:35:30	41.85	41.90	41.90	+0.05	2	7296
11:35:19	41.85	41.90	41.85	0	1	7294
11:35:18	41.85	41.90	41.85	0	3	7293
11:35:18	41.85	41.90	41.85	0	2	7290
11:35:17	41.85	41.90	41.85	0	5	7288
11:35:13	41.85	41.90	41.85	0	1	7283
11:35:12	41.85	41.90	41.85	0	1	7282
11:35:04	41.85	41.90	41.90	+0.05	2	7281
11:35:00	41.85	41.90	41.85	0	1	7279
11:34:59	41.85	41.90	41.85	0	2	7278
11:34:59	41.85	41.90	41.85	0	3	7276
11:34:58	41.85	41.90	41.85	0	8	7273
11:34:58	41.85	41.90	41.85	0	17	7265
11:34:58	41.85	41.90	41.90	+0.05	1	7248
11:34:38	41.85	41.90	41.85	0	1	7247
11:34:37	41.85	41.90	41.90	+0.05	2	7246
11:34:35	41.85	41.90	41.90	+0.05	2	7244
11:34:10	41.85	41.90	41.90	+0.05	2	7242
11:33:44	41.85	41.90	41.90	+0.05	2	7240
11:33:31	41.85	41.90	41.85	0	1	7238
11:33:30	41.85	41.90	41.90	+0.05	2	7237
11:33:18	41.85	41.90	41.90	+0.05	2	7235
11:33:14	41.85	41.90	41.85	0	1	7233
11:33:13	41.85	41.90	41.90	+0.05	1	7232
11:33:00	41.85	41.90	41.85	0	2	7231
11:32:59	41.85	41.90	41.85	0	5	7229
11:32:58	41.85	41.90	41.85	0	20	7224
11:32:52	41.85	41.90	41.85	0	1	7204
11:32:51	41.85	41.90	41.90	+0.05	2	7203
11:32:34	41.85	41.90	41.85	0	1	7201
11:32:25	41.85	41.90	41.85	0	2	7200
11:32:24	41.85	41.90	41.90	+0.05	2	7198
11:32:06	41.85	41.90	41.90	+0.05	1	7196
11:31:58	41.85	41.90	41.90	+0.05	2	7195
11:31:51	41.85	41.90	41.85	0	1	7193
11:31:50	41.85	41.90	41.90	+0.05	1	7192
11:31:32	41.85	41.90	41.90	+0.05	2	7191
11:31:21	41.85	41.90	41.85	0	1	7189
11:31:06	41.85	41.90	41.85	0	1	7188
11:31:06	41.85	41.90	41.90	+0.05	2	7187
11:30:45	41.85	41.90	41.85	0	1	7185
11:30:39	41.85	41.90	41.90	+0.05	2	7184
11:30:37	41.85	41.90	41.85	0	1	7182
11:30:36	41.85	41.90	41.85	0	1	7181
11:30:35	41.85	41.90	41.85	0	4	7180
11:30:17	41.85	41.90	41.85	0	13	7176
11:30:12	41.85	41.90	41.90	+0.05	2	7163
11:30:03	41.85	41.90	41.90	+0.05	10	7161
11:30:03	41.85	41.90	41.90	+0.05	1	7151
11:29:46	41.85	41.90	41.90	+0.05	2	7150
11:29:37	41.85	41.90	41.85	0	1	7148
11:29:25	41.85	41.90	41.85	0	1	7147
11:29:19	41.85	41.90	41.90	+0.05	2	7146
11:28:53	41.85	41.90	41.90	+0.05	2	7144
11:28:27	41.85	41.90	41.90	+0.05	2	7142
11:28:07	41.85	41.90	41.85	0	8	7140
11:28:00	41.85	41.90	41.90	+0.05	2	7132
11:27:52	41.85	41.90	41.90	+0.05	4	7130
11:27:52	41.85	41.90	41.90	+0.05	1	7126
11:27:33	41.85	41.90	41.90	+0.05	2	7125
11:27:22	41.85	41.90	41.85	0	6	7123
11:27:20	41.85	41.90	41.90	+0.05	2	7117
11:27:07	41.85	41.90	41.90	+0.05	2	7115
11:26:41	41.85	41.90	41.90	+0.05	2	7113
11:26:16	41.85	41.90	41.85	0	1	7111
11:26:15	41.85	41.90	41.90	+0.05	2	7110
11:25:48	41.85	41.90	41.90	+0.05	2	7108
11:25:29	41.85	41.90	41.90	+0.05	5	7106
11:25:21	41.85	41.90	41.90	+0.05	2	7101
11:25:16	41.85	41.90	41.85	0	1	7099
11:25:15	41.85	41.90	41.85	0	3	7098
11:25:14	41.85	41.90	41.85	0	10	7095
11:25:05	41.85	41.90	41.90	+0.05	2	7085
11:24:55	41.85	41.90	41.90	+0.05	2	7083
11:24:28	41.85	41.90	41.90	+0.05	2	7081
11:24:02	41.85	41.90	41.90	+0.05	2	7079
11:24:02	41.85	41.90	41.90	+0.05	2	7077
11:23:38	41.85	41.90	41.90	+0.05	1	7075
11:23:35	41.85	41.90	41.90	+0.05	2	7074
11:23:09	41.85	41.90	41.90	+0.05	2	7072
11:23:06	41.85	41.90	41.85	0	1	7070
11:22:57	41.85	41.90	41.90	+0.05	2	7069
11:22:44	41.85	41.90	41.85	0	18	7067
11:22:42	41.85	41.90	41.90	+0.05	2	7049
11:22:30	41.85	41.90	41.90	+0.05	1	7047
11:22:24	41.85	41.90	41.85	0	1	7046
11:22:16	41.85	41.90	41.90	+0.05	2	7045
11:22:02	41.85	41.90	41.85	0	4	7043
11:22:02	41.85	41.90	41.85	0	39	7039
11:22:01	41.85	41.90	41.85	0	48	7000
11:21:50	41.85	41.90	41.90	+0.05	2	6952
11:21:50	41.85	41.90	41.90	+0.05	2	6950
11:21:41	41.85	41.90	41.85	0	1	6948
11:21:41	41.85	41.90	41.85	0	11	6947
11:21:23	41.85	41.90	41.90	+0.05	2	6936
11:20:56	41.85	41.90	41.90	+0.05	2	6934
11:20:40	41.85	41.90	41.90	+0.05	2	6932
11:20:30	41.85	41.90	41.90	+0.05	2	6930
11:20:30	41.85	41.90	41.90	+0.05	1	6928
11:20:21	41.85	41.90	41.85	0	6	6927
11:20:04	41.85	41.90	41.90	+0.05	2	6921
11:20:01	41.85	41.90	41.90	+0.05	1	6919
11:19:57	41.85	41.90	41.85	0	1	6918
11:19:47	41.85	41.90	41.85	0	3	6917
11:19:42	41.85	41.90	41.85	0	15	6914
11:19:38	41.85	41.90	41.90	+0.05	2	6899
11:19:35	41.85	41.90	41.90	+0.05	2	6897
11:19:11	41.85	41.90	41.90	+0.05	2	6895
11:19:00	41.85	41.90	41.85	0	32	6893
11:18:44	41.85	41.90	41.90	+0.05	2	6861
11:18:41	41.85	41.90	41.90	+0.05	5	6859
11:18:38	41.85	41.90	41.90	+0.05	2	6854
11:18:18	41.85	41.90	41.90	+0.05	2	6852
11:18:05	41.85	41.90	41.85	0	28	6850
11:17:51	41.85	41.90	41.90	+0.05	2	6822
11:17:37	41.85	41.90	41.85	0	1	6820
11:17:32	41.85	41.90	41.90	+0.05	5	6819
11:17:25	41.85	41.90	41.90	+0.05	2	6814
11:17:25	41.85	41.90	41.90	+0.05	2	6812
11:17:10	41.85	41.90	41.90	+0.05	1	6810
11:17:08	41.85	41.90	41.90	+0.05	1	6809
11:16:59	41.85	41.90	41.90	+0.05	2	6808
11:16:48	41.85	41.90	41.85	0	1	6806
11:16:39	41.85	41.90	41.90	+0.05	1	6805
11:16:32	41.85	41.90	41.90	+0.05	2	6804
11:16:20	41.85	41.90	41.90	+0.05	2	6802
11:16:20	41.85	41.90	41.85	0	1	6800
11:16:14	41.85	41.90	41.85	0	3	6799
11:16:05	41.80	41.90	41.90	+0.05	2	6796
11:15:53	41.85	41.90	41.85	0	12	6794
11:15:40	41.85	41.90	41.85	0	1	6782
11:15:39	41.80	41.90	41.90	+0.05	2	6781
11:15:20	41.85	41.90	41.85	0	2	6779
11:15:20	41.85	41.90	41.85	0	1	6777
11:15:19	41.85	41.90	41.85	0	100	6776
11:15:15	41.85	41.90	41.85	0	10	6676
11:15:14	41.85	41.90	41.85	0	2	6666
11:15:14	41.85	41.90	41.85	0	1	6664
11:15:14	41.85	41.90	41.85	0	2	6663
11:15:14	41.85	41.90	41.85	0	4	6661
11:15:14	41.85	41.90	41.85	0	1	6657
11:15:13	41.80	41.85	41.85	0	10	6656
11:15:13	41.80	41.85	41.85	0	2	6646
11:15:00	41.80	41.85	41.85	0	1	6644
11:14:55	41.80	41.85	41.85	0	1	6643
11:14:47	41.80	41.85	41.85	0	10	6642
11:14:47	41.80	41.85	41.85	0	2	6632
11:14:46	41.80	41.85	41.85	0	1	6630
11:14:43	41.80	41.85	41.85	0	3	6629
11:14:30	41.80	41.85	41.85	0	2	6626
11:14:19	41.80	41.85	41.85	0	2	6624
11:14:19	41.80	41.85	41.85	0	10	6622
11:13:53	41.80	41.85	41.85	0	2	6612
11:13:38	41.80	41.85	41.80	-0.05	1	6610
11:13:27	41.80	41.85	41.85	0	2	6609
11:13:27	41.80	41.85	41.85	0	2	6607
11:13:26	41.80	41.85	41.85	0	1	6605
11:13:24	41.80	41.85	41.85	0	10	6604
11:13:20	41.80	41.85	41.85	0	1	6594
11:13:01	41.80	41.85	41.85	0	4	6593
11:13:00	41.80	41.85	41.85	0	2	6589
11:12:35	41.80	41.85	41.85	0	2	6587
11:12:34	41.80	41.85	41.85	0	2	6585
11:12:28	41.80	41.85	41.85	0	10	6583
11:12:07	41.80	41.85	41.85	0	2	6573
11:11:48	41.80	41.85	41.85	0	2	6571
11:11:47	41.80	41.85	41.85	0	1	6569
11:11:41	41.80	41.85	41.85	0	2	6568
11:11:32	41.80	41.85	41.85	0	10	6566
11:11:14	41.80	41.85	41.85	0	2	6556
11:10:49	41.80	41.85	41.85	0	1	6554
11:10:48	41.80	41.85	41.85	0	2	6553
11:10:36	41.80	41.85	41.85	0	10	6551
11:10:29	41.80	41.85	41.80	-0.05	1	6541
11:10:22	41.80	41.85	41.85	0	2	6540
11:10:01	41.80	41.85	41.85	0	1	6538
11:09:55	41.80	41.85	41.85	0	2	6537
11:09:40	41.80	41.85	41.85	0	10	6535
11:09:28	41.80	41.85	41.85	0	2	6525
11:09:24	41.80	41.85	41.80	-0.05	18	6523
11:09:23	41.80	41.85	41.80	-0.05	1	6505
11:09:13	41.80	41.85	41.80	-0.05	5	6504
11:09:03	41.80	41.85	41.85	0	1	6499
11:09:02	41.80	41.85	41.85	0	2	6498
11:08:51	41.80	41.85	41.85	0	1	6496
11:08:44	41.80	41.85	41.85	0	10	6495
11:08:36	41.80	41.85	41.85	0	2	6485
11:08:16	41.80	41.85	41.80	-0.05	1	6483
11:08:09	41.80	41.85	41.85	0	2	6482
11:07:48	41.80	41.85	41.85	0	10	6480
11:07:43	41.80	41.85	41.85	0	2	6470
11:07:20	41.80	41.85	41.80	-0.05	1	6468
11:07:16	41.80	41.85	41.85	0	2	6467
11:07:00	41.80	41.85	41.85	0	1	6465
11:06:52	41.80	41.85	41.85	0	10	6464
11:06:50	41.80	41.85	41.85	0	2	6454
11:06:32	41.80	41.85	41.85	0	1	6452
11:06:28	41.80	41.85	41.85	0	10	6451
11:06:26	41.80	41.85	41.85	0	1	6441
11:06:23	41.80	41.85	41.85	0	2	6440
11:05:57	41.80	41.85	41.85	0	2	6438
11:05:56	41.80	41.85	41.85	0	10	6436
11:05:53	41.80	41.85	41.80	-0.05	19	6426
11:05:31	41.80	41.85	41.85	0	2	6407
11:05:24	41.80	41.85	41.80	-0.05	1	6405
11:05:20	41.80	41.85	41.85	0	1	6404
11:05:04	41.80	41.85	41.85	0	2	6403
11:05:00	41.80	41.85	41.85	0	1	6401
11:05:00	41.80	41.85	41.85	0	10	6400
11:04:40	41.80	41.85	41.85	0	200	6390
11:04:37	41.80	41.85	41.85	0	2	6190
11:04:11	41.80	41.85	41.85	0	2	6188
11:04:10	41.80	41.85	41.80	-0.05	1	6186
11:04:04	41.80	41.85	41.85	0	10	6185
11:03:45	41.80	41.85	41.85	0	2	6175
11:03:18	41.80	41.85	41.85	0	2	6173
11:03:12	41.80	41.85	41.80	-0.05	1	6171
11:03:08	41.80	41.85	41.85	0	10	6170
11:02:52	41.80	41.85	41.85	0	2	6160
11:02:25	41.80	41.85	41.85	0	2	6158
11:02:13	41.80	41.85	41.85	0	10	6156
11:02:10	41.80	41.85	41.80	-0.05	3	6146
11:02:10	41.80	41.85	41.80	-0.05	19	6143
11:02:03	41.85	41.90	41.85	0	116	6124
11:02:03	41.85	41.90	41.85	0	41	6008
11:01:59	41.85	41.90	41.90	+0.05	2	5967
11:01:59	41.90	41.95	41.90	+0.05	112	5965
11:01:59	41.90	41.95	41.95	+0.10	2	5853
11:01:44	41.90	41.95	41.95	+0.10	1	5851
11:01:33	41.90	41.95	41.95	+0.10	2	5850
11:01:32	41.90	41.95	41.95	+0.10	2	5848
11:01:06	41.90	41.95	41.95	+0.10	2	5846
11:01:05	41.90	41.95	41.95	+0.10	1	5844
11:01:01	41.90	41.95	41.90	+0.05	1	5843
11:00:53	41.90	41.95	41.95	+0.10	2	5842
11:00:40	41.90	41.95	41.95	+0.10	2	5840
11:00:34	41.90	41.95	41.95	+0.10	1	5838
11:00:24	41.90	41.95	41.90	+0.05	11	5837
11:00:12	41.90	41.95	41.95	+0.10	2	5826
10:59:59	41.90	41.95	41.95	+0.10	2	5824
10:59:46	41.90	41.95	41.95	+0.10	2	5822
10:59:38	41.90	41.95	41.90	+0.05	4	5820
10:59:38	41.90	41.95	41.90	+0.05	15	5816
10:59:38	41.90	41.95	41.90	+0.05	64	5801
10:59:38	41.90	41.95	41.90	+0.05	18	5737
10:59:38	41.85	41.90	41.90	+0.05	20	5719
10:59:32	41.85	41.90	41.90	+0.05	9	5699
10:59:32	41.85	41.90	41.90	+0.05	8	5690
10:59:31	41.85	41.90	41.90	+0.05	1	5682
10:59:20	41.85	41.90	41.90	+0.05	2	5681
10:58:54	41.85	41.90	41.90	+0.05	2	5679
10:58:39	41.85	41.90	41.85	0	26	5677
10:58:28	41.85	41.90	41.90	+0.05	2	5651
10:58:00	41.85	41.90	41.90	+0.05	2	5649
10:57:52	41.85	41.90	41.85	0	1	5647
10:57:34	41.85	41.90	41.90	+0.05	2	5646
10:57:14	41.85	41.90	41.90	+0.05	1	5644
10:57:08	41.85	41.90	41.90	+0.05	2	5643
10:56:49	41.85	41.90	41.85	0	1	5641
10:56:49	41.85	41.90	41.90	+0.05	5	5640
10:56:42	41.85	41.90	41.90	+0.05	2	5635
10:56:19	41.85	41.90	41.85	0	3	5633
10:56:14	41.85	41.90	41.90	+0.05	2	5630
10:55:55	41.85	41.90	41.90	+0.05	1	5628
10:55:48	41.85	41.90	41.90	+0.05	2	5627
10:55:43	41.85	41.90	41.90	+0.05	1	5625
10:55:31	41.85	41.90	41.90	+0.05	1	5624
10:55:26	41.85	41.90	41.90	+0.05	8	5623
10:55:22	41.85	41.90	41.90	+0.05	2	5615
10:55:01	41.85	41.90	41.90	+0.05	1	5613
10:54:56	41.85	41.90	41.90	+0.05	2	5612
10:54:43	41.85	41.90	41.85	0	5	5610
10:54:43	41.85	41.90	41.85	0	1	5605
10:54:43	41.85	41.90	41.90	+0.05	8	5604
10:54:29	41.85	41.90	41.90	+0.05	2	5596
10:54:02	41.85	41.90	41.90	+0.05	2	5594
10:53:46	41.85	41.90	41.90	+0.05	1	5592
10:53:36	41.85	41.90	41.90	+0.05	2	5591
10:53:17	41.85	41.90	41.90	+0.05	1	5589
10:53:10	41.85	41.90	41.90	+0.05	2	5588
10:52:44	41.85	41.90	41.90	+0.05	2	5586
10:52:16	41.85	41.90	41.90	+0.05	2	5584
10:51:50	41.85	41.90	41.90	+0.05	2	5582
10:51:33	41.85	41.90	41.85	0	1	5580
10:51:24	41.85	41.90	41.90	+0.05	2	5579
10:51:01	41.85	41.90	41.90	+0.05	1	5577
10:50:58	41.85	41.90	41.90	+0.05	2	5576
10:50:30	41.85	41.95	41.95	+0.10	2	5574
10:50:21	41.85	41.95	41.95	+0.10	1	5572
10:50:04	41.85	41.95	41.95	+0.10	2	5571
10:50:00	41.85	41.95	41.85	0	21	5569
10:49:38	41.85	41.95	41.95	+0.10	2	5548
10:49:28	41.90	41.95	41.90	+0.05	8	5546
10:49:28	41.90	41.95	41.90	+0.05	1	5538
10:49:22	41.90	41.95	41.90	+0.05	1	5537
10:49:14	41.90	41.95	41.90	+0.05	2	5536
10:49:12	41.90	41.95	41.95	+0.10	2	5534
10:49:02	41.90	41.95	41.90	+0.05	2	5532
10:48:45	41.90	41.95	41.95	+0.10	2	5530
10:48:41	41.90	41.95	41.90	+0.05	1	5528
10:48:26	41.90	41.95	41.90	+0.05	6	5527
10:48:24	41.90	41.95	41.90	+0.05	1	5521
10:48:18	41.90	41.95	41.95	+0.10	2	5520
10:47:52	41.90	41.95	41.95	+0.10	2	5518
10:47:26	41.90	41.95	41.95	+0.10	2	5516
10:47:20	41.85	41.90	41.90	+0.05	46	5514
10:46:59	41.85	41.90	41.90	+0.05	2	5468
10:46:48	41.85	41.90	41.85	0	10	5466
10:46:33	41.85	41.90	41.90	+0.05	2	5456
10:46:24	41.85	41.90	41.85	0	1	5454
10:46:24	41.85	41.90	41.90	+0.05	2	5453
10:46:06	41.85	41.90	41.90	+0.05	2	5451
10:45:49	41.85	41.90	41.85	0	1	5449
10:45:39	41.85	41.90	41.90	+0.05	2	5448
10:45:37	41.85	41.90	41.90	+0.05	2	5446
10:45:24	41.85	41.90	41.90	+0.05	1	5444
10:45:15	41.85	41.90	41.85	0	1	5443
10:45:13	41.85	41.90	41.90	+0.05	2	5442
10:45:01	41.85	41.90	41.90	+0.05	1	5440
10:45:00	41.85	41.90	41.90	+0.05	1	5439
10:44:47	41.85	41.90	41.90	+0.05	2	5438
10:44:44	41.85	41.90	41.85	0	5	5436
10:44:23	41.80	41.85	41.85	0	40	5431
10:44:21	41.75	41.85	41.85	0	2	5391
10:44:19	41.75	41.85	41.85	0	1	5389
10:44:07	41.75	41.85	41.75	-0.10	2	5388
10:43:57	41.75	41.85	41.75	-0.10	3	5386
10:43:57	41.75	41.85	41.75	-0.10	11	5383
10:43:56	41.85	41.90	41.70	-0.15	195	5372
10:43:56	41.85	41.90	41.75	-0.10	34	5177
10:43:56	41.85	41.90	41.80	-0.05	69	5143
10:43:56	41.85	41.90	41.85	0	4	5074
10:43:54	41.85	41.90	41.90	+0.05	2	5070
10:43:52	41.85	41.90	41.90	+0.05	5	5068
10:43:52	41.80	41.85	41.85	0	12	5063
10:43:52	41.80	41.85	41.85	0	1	5051
10:43:52	41.80	41.85	41.85	0	17	5050
10:43:52	41.80	41.85	41.85	0	38	5033
10:43:35	41.80	41.85	41.80	-0.05	9	4995
10:43:34	41.80	41.85	41.85	0	2	4986
10:43:34	41.80	41.85	41.90	+0.05	3	4984
10:43:34	41.80	41.85	41.85	0	1	4981
10:43:34	41.85	41.90	41.85	0	17	4980
10:43:34	41.85	41.90	41.85	0	3	4963
10:43:34	41.90	41.95	41.85	0	203	4960
10:43:34	41.90	41.95	41.90	+0.05	97	4757
10:43:27	41.90	41.95	41.95	+0.10	2	4660
10:43:01	41.90	41.95	41.95	+0.10	2	4658
10:42:47	41.90	41.95	41.95	+0.10	2	4656
10:42:34	41.90	41.95	41.95	+0.10	2	4654
10:42:17	41.90	41.95	41.95	+0.10	1	4652
10:42:08	41.90	41.95	41.95	+0.10	2	4651
10:42:05	41.90	41.95	41.90	+0.05	1	4649
10:41:52	41.90	41.95	41.95	+0.10	2	4648
10:41:42	41.90	41.95	41.95	+0.10	2	4646
10:41:16	41.90	41.95	41.95	+0.10	2	4644
10:40:49	41.90	41.95	41.95	+0.10	1	4642
10:40:48	41.90	41.95	41.95	+0.10	2	4641
10:40:46	41.90	41.95	41.95	+0.10	2	4639
10:40:22	41.90	41.95	41.95	+0.10	2	4637
10:40:12	41.90	41.95	41.95	+0.10	2	4635
10:39:56	41.90	41.95	41.95	+0.10	2	4633
10:39:55	41.90	41.95	41.95	+0.10	3	4631
10:39:39	41.90	41.95	41.95	+0.10	2	4628
10:39:39	41.90	41.95	41.95	+0.10	1	4626
10:39:31	41.90	41.95	41.90	+0.05	1	4625
10:39:29	41.90	41.95	41.95	+0.10	2	4624
10:39:23	41.90	41.95	41.90	+0.05	1	4622
10:39:03	41.90	41.95	41.95	+0.10	2	4621
10:38:56	41.90	41.95	41.90	+0.05	1	4619
10:38:44	41.90	41.95	41.95	+0.10	5	4618
10:38:36	41.90	41.95	41.95	+0.10	2	4613
10:38:36	41.90	41.95	41.95	+0.10	2	4611
10:38:10	41.90	41.95	41.95	+0.10	2	4609
10:38:03	41.90	41.95	41.95	+0.10	1	4607
10:37:43	41.90	41.95	41.95	+0.10	2	4606
10:37:43	41.90	41.95	41.95	+0.10	2	4604
10:37:32	41.90	41.95	41.90	+0.05	2	4602
10:37:17	41.90	41.95	41.95	+0.10	2	4600
10:37:15	41.90	41.95	41.95	+0.10	2	4598
10:36:51	41.90	41.95	41.95	+0.10	2	4596
10:36:49	41.90	41.95	41.95	+0.10	1	4594
10:36:35	41.90	41.95	41.95	+0.10	2	4593
10:36:24	41.90	41.95	41.95	+0.10	2	4591
10:35:58	41.90	41.95	41.90	+0.05	1	4589
10:35:57	41.90	41.95	41.95	+0.10	2	4588
10:35:47	41.90	41.95	41.90	+0.05	1	4586
10:35:45	41.90	41.95	41.95	+0.10	44	4585
10:35:44	41.85	41.90	41.90	+0.05	191	4541
10:35:44	41.85	41.90	41.90	+0.05	1	4350
10:35:40	41.85	41.90	41.90	+0.05	1	4349
10:35:34	41.85	41.90	41.90	+0.05	1	4348
10:35:31	41.85	41.90	41.90	+0.05	2	4347
10:35:31	41.85	41.90	41.90	+0.05	2	4345
10:35:24	41.85	41.90	41.90	+0.05	2	4343
10:35:23	41.85	41.90	41.85	0	6	4341
10:35:17	41.85	41.90	41.85	0	2	4335
10:35:05	41.85	41.90	41.90	+0.05	2	4333
10:35:01	41.85	41.90	41.90	+0.05	1	4331
10:34:38	41.85	41.90	41.90	+0.05	2	4330
10:34:30	41.85	41.90	41.90	+0.05	2	4328
10:34:17	41.85	41.90	41.90	+0.05	1	4326
10:34:11	41.85	41.90	41.90	+0.05	2	4325
10:33:59	41.85	41.90	41.90	+0.05	1	4323
10:33:59	41.85	41.90	41.90	+0.05	8	4322
10:33:47	41.85	41.90	41.90	+0.05	1	4314
10:33:45	41.85	41.90	41.90	+0.05	2	4313
10:33:19	41.85	41.90	41.90	+0.05	2	4311
10:33:04	41.85	41.90	41.85	0	1	4309
10:32:52	41.85	41.90	41.90	+0.05	2	4308
10:32:49	41.85	41.90	41.90	+0.05	1	4306
10:32:39	41.85	41.90	41.85	0	1	4305
10:32:26	41.85	41.90	41.90	+0.05	2	4304
10:31:59	41.85	41.90	41.90	+0.05	2	4302
10:31:38	41.85	41.90	41.90	+0.05	1	4300
10:31:33	41.85	41.90	41.90	+0.05	3	4299
10:31:33	41.85	41.90	41.90	+0.05	2	4296
10:31:26	41.85	41.90	41.90	+0.05	1	4294
10:31:07	41.85	41.90	41.90	+0.05	2	4293
10:31:01	41.85	41.90	41.90	+0.05	2	4291
10:30:40	41.85	41.90	41.90	+0.05	2	4289
10:30:39	41.85	41.90	41.90	+0.05	2	4287
10:30:21	41.85	41.90	41.85	0	8	4285
10:30:14	41.85	41.90	41.90	+0.05	2	4277
10:30:01	41.85	41.90	41.90	+0.05	2	4275
10:29:49	41.85	41.90	41.90	+0.05	1	4273
10:29:47	41.85	41.90	41.90	+0.05	2	4272
10:29:32	41.85	41.90	41.90	+0.05	1	4270
10:29:20	41.85	41.90	41.90	+0.05	2	4269
10:29:07	41.85	41.90	41.85	0	1	4267
10:28:56	41.85	41.90	41.90	+0.05	1	4266
10:28:54	41.85	41.90	41.90	+0.05	2	4265
10:28:28	41.85	41.90	41.90	+0.05	2	4263
10:28:03	41.85	41.90	41.90	+0.05	3	4261
10:28:02	41.85	41.90	41.90	+0.05	2	4258
10:27:48	41.85	41.90	41.85	0	5	4256
10:27:34	41.85	41.90	41.90	+0.05	2	4251
10:27:09	41.85	41.90	41.90	+0.05	1	4249
10:27:08	41.85	41.90	41.90	+0.05	2	4248
10:26:58	41.85	41.90	41.90	+0.05	7	4246
10:26:58	41.85	41.90	41.90	+0.05	28	4239
10:26:47	41.85	41.90	41.90	+0.05	1	4211
10:26:45	41.85	41.90	41.90	+0.05	2	4210
10:26:42	41.85	41.90	41.90	+0.05	2	4208
10:26:16	41.85	41.90	41.90	+0.05	2	4206
10:25:48	41.85	41.90	41.90	+0.05	2	4204
10:25:36	41.85	41.90	41.85	0	1	4202
10:25:22	41.85	41.90	41.90	+0.05	2	4201
10:25:22	41.85	41.90	41.85	0	2	4199
10:24:56	41.85	41.90	41.90	+0.05	2	4197
10:24:39	41.85	41.90	41.85	0	2	4195
10:24:37	41.85	41.90	41.85	0	1	4193
10:24:30	41.85	41.90	41.90	+0.05	2	4192
10:24:25	41.85	41.90	41.90	+0.05	1	4190
10:24:06	41.85	41.90	41.85	0	1	4189
10:24:03	41.85	41.90	41.90	+0.05	2	4188
10:23:36	41.80	41.90	41.90	+0.05	2	4186
10:23:34	41.80	41.90	41.90	+0.05	1	4184
10:23:10	41.80	41.90	41.90	+0.05	2	4183
10:23:05	41.85	41.90	41.85	0	1	4181
10:23:03	41.85	41.90	41.85	0	6	4180
10:23:03	41.80	41.85	41.85	0	4	4174
10:22:50	41.80	41.85	41.80	-0.05	1	4170
10:22:44	41.80	41.85	41.85	0	2	4169
10:22:22	41.80	41.85	41.85	0	1	4167
10:22:17	41.80	41.85	41.85	0	2	4166
10:22:10	41.80	41.85	41.85	0	3	4164
10:22:07	41.80	41.85	41.85	0	10	4161
10:21:51	41.80	41.85	41.85	0	2	4151
10:21:30	41.80	41.85	41.80	-0.05	13	4149
10:21:24	41.80	41.85	41.85	0	2	4136
10:21:21	41.80	41.85	41.85	0	1	4134
10:21:11	41.80	41.85	41.85	0	10	4133
10:20:58	41.80	41.85	41.85	0	2	4123
10:20:31	41.80	41.85	41.85	0	2	4121
10:20:29	41.80	41.85	41.85	0	1	4119
10:20:29	41.85	41.90	41.85	0	1	4118
10:20:21	41.85	41.90	41.85	0	36	4117
10:20:18	41.85	41.90	41.85	0	11	4081
10:20:05	41.85	41.90	41.90	+0.05	2	4070
10:20:05	41.85	41.90	41.85	0	14	4068
10:20:01	41.80	41.90	41.90	+0.05	1	4054
10:20:00	41.85	41.90	41.85	0	2	4053
10:20:00	41.85	41.90	41.85	0	17	4051
10:19:47	41.85	41.90	41.90	+0.05	3	4034
10:19:39	41.85	41.90	41.90	+0.05	2	4031
10:19:12	41.80	41.90	41.90	+0.05	2	4029
10:18:45	41.80	41.90	41.90	+0.05	2	4027
10:18:24	41.80	41.90	41.80	-0.05	3	4025
10:18:24	41.85	41.90	41.85	0	10	4022
10:18:19	41.80	41.90	41.90	+0.05	2	4012
10:18:13	41.80	41.90	41.90	+0.05	1	4010
10:18:05	41.85	41.90	41.85	0	2	4009
10:18:05	41.85	41.90	41.85	0	1	4007
10:18:05	41.85	41.90	41.85	0	16	4006
10:18:05	41.85	41.90	41.85	0	1	3990
10:17:53	41.85	41.90	41.90	+0.05	2	3989
10:17:28	41.80	41.90	41.90	+0.05	1	3987
10:17:26	41.80	41.90	41.90	+0.05	2	3986
10:17:15	41.80	41.90	41.90	+0.05	2	3984
10:16:59	41.80	41.90	41.90	+0.05	2	3982
10:16:48	41.80	41.90	41.90	+0.05	1	3980
10:16:38	41.80	41.90	41.90	+0.05	4	3979
10:16:35	41.80	41.90	41.90	+0.05	42	3975
10:16:33	41.80	41.90	41.90	+0.05	2	3933
10:16:33	41.85	41.90	41.85	0	1	3931
10:16:33	41.80	41.85	41.85	0	1	3930
10:16:32	41.75	41.85	41.85	0	37	3929
10:16:32	41.75	41.85	41.85	0	10	3892
10:16:30	41.75	41.85	41.85	0	5	3882
10:16:28	41.75	41.85	41.85	0	1	3877
10:16:26	41.75	41.85	41.85	0	4	3876
10:16:24	41.75	41.85	41.85	0	1	3872
10:16:23	41.75	41.85	41.85	0	1	3871
10:16:21	41.75	41.85	41.85	0	4	3870
10:16:19	41.75	41.80	41.85	0	6	3866
10:16:19	41.75	41.80	41.80	-0.05	3	3860
10:16:15	41.75	41.80	41.80	-0.05	4	3857
10:16:07	41.75	41.80	41.80	-0.05	2	3853
10:15:48	41.70	41.75	41.75	-0.10	6	3851
10:15:47	41.70	41.75	41.75	-0.10	1	3845
10:15:44	41.70	41.80	41.80	-0.05	1	3844
10:15:41	41.70	41.80	41.80	-0.05	2	3843
10:15:40	41.70	41.80	41.80	-0.05	2	3841
10:15:36	41.70	41.75	41.80	-0.05	2	3839
10:15:36	41.70	41.75	41.75	-0.10	8	3837
10:15:23	41.70	41.75	41.75	-0.10	1	3829
10:15:23	41.70	41.75	41.75	-0.10	10	3828
10:15:15	41.75	41.80	41.75	-0.10	11	3818
10:15:14	41.75	41.80	41.80	-0.05	2	3807
10:14:54	41.75	41.80	41.80	-0.05	1	3805
10:14:47	41.75	41.80	41.80	-0.05	2	3804
10:14:43	41.75	41.80	41.80	-0.05	1	3802
10:14:40	41.75	41.80	41.80	-0.05	10	3801
10:14:21	41.75	41.80	41.80	-0.05	2	3791
10:14:16	41.75	41.80	41.75	-0.10	1	3789
10:14:12	41.75	41.80	41.80	-0.05	4	3788
10:14:08	41.70	41.80	41.80	-0.05	1	3784
10:13:54	41.70	41.80	41.80	-0.05	2	3783
10:13:45	41.70	41.80	41.70	-0.15	4	3781
10:13:44	41.70	41.80	41.80	-0.05	10	3777
10:13:36	41.70	41.80	41.70	-0.15	4	3767
10:13:35	41.75	41.80	41.70	-0.15	10	3763
10:13:35	41.75	41.80	41.75	-0.10	1	3753
10:13:35	41.75	41.80	41.75	-0.10	11	3752
10:13:34	41.75	41.80	41.80	-0.05	3	3741
10:13:34	41.75	41.80	41.75	-0.10	12	3738
10:13:34	41.80	41.85	41.80	-0.05	7	3726
10:13:34	41.80	41.85	41.80	-0.05	20	3719
10:13:28	41.80	41.90	41.90	+0.05	2	3699
10:13:02	41.80	41.90	41.90	+0.05	2	3697
10:12:58	41.85	41.90	41.85	0	1	3695
10:12:53	41.80	41.90	41.90	+0.05	1	3694
10:12:52	41.85	41.90	41.85	0	1	3693
10:12:52	41.85	41.90	41.85	0	2	3692
10:12:52	41.85	41.90	41.85	0	5	3690
10:12:52	41.80	41.85	41.85	0	3	3685
10:12:51	41.80	41.85	41.85	0	1	3682
10:12:48	41.85	41.90	41.85	0	1	3681
10:12:48	41.85	41.90	41.85	0	2	3680
10:12:48	41.80	41.85	41.85	0	8	3678
10:12:35	41.80	41.85	41.85	0	2	3670
10:12:32	41.80	41.85	41.80	-0.05	1	3668
10:12:21	41.80	41.85	41.85	0	2	3667
10:12:10	41.80	41.85	41.85	0	1	3665
10:12:08	41.80	41.85	41.85	0	2	3664
10:11:52	41.80	41.85	41.85	0	10	3662
10:11:45	41.80	41.85	41.85	0	1	3652
10:11:42	41.80	41.85	41.85	0	2	3651
10:11:23	41.80	41.85	41.85	0	1	3649
10:11:16	41.80	41.85	41.85	0	2	3648
10:10:56	41.80	41.85	41.85	0	1	3646
10:10:56	41.80	41.85	41.85	0	10	3645
10:10:50	41.80	41.85	41.85	0	2	3635
10:10:45	41.80	41.85	41.85	0	1	3633
10:10:37	41.80	41.85	41.85	0	1	3632
10:10:32	41.85	41.90	41.85	0	2	3631
10:10:24	41.85	41.90	41.90	+0.05	3	3629
10:10:24	41.85	41.90	41.85	0	11	3626
10:10:22	41.85	41.90	41.90	+0.05	2	3615
10:10:22	41.85	41.90	41.85	0	5	3613
10:10:01	41.85	41.90	41.90	+0.05	1	3608
10:09:56	41.80	41.90	41.90	+0.05	2	3607
10:09:53	41.80	41.90	41.90	+0.05	5	3605
10:09:45	41.85	41.90	41.85	0	3	3600
10:09:45	41.80	41.85	41.85	0	5	3597
10:09:45	41.80	41.85	41.85	0	1	3592
10:09:45	41.85	41.90	41.85	0	8	3591
10:09:45	41.85	41.90	41.85	0	28	3583
10:09:45	41.85	41.90	41.85	0	28	3555
10:09:30	41.85	41.90	41.90	+0.05	2	3527
10:09:04	41.85	41.90	41.90	+0.05	2	3525
10:08:40	41.85	41.90	41.90	+0.05	5	3523
10:08:39	41.85	41.90	41.90	+0.05	1	3518
10:08:37	41.85	41.90	41.90	+0.05	2	3517
10:08:15	41.85	41.90	41.90	+0.05	2	3515
10:08:10	41.85	41.90	41.90	+0.05	2	3513
10:07:44	41.85	41.90	41.90	+0.05	2	3511
10:07:30	41.85	41.90	41.90	+0.05	1	3509
10:07:17	41.85	41.90	41.90	+0.05	2	3508
10:06:51	41.85	41.90	41.90	+0.05	2	3506
10:06:32	41.85	41.90	41.90	+0.05	3	3504
10:06:25	41.85	41.90	41.90	+0.05	2	3501
10:06:01	41.85	41.90	41.85	0	1	3499
10:05:58	41.85	41.90	41.90	+0.05	2	3498
10:05:31	41.85	41.90	41.90	+0.05	2	3496
10:05:21	41.80	41.85	41.85	0	8	3494
10:05:15	41.80	41.85	41.85	0	1	3486
10:05:14	41.80	41.85	41.85	0	5	3485
10:05:11	41.80	41.85	41.85	0	1	3480
10:05:11	41.80	41.85	41.85	0	10	3479
10:05:05	41.80	41.85	41.85	0	2	3469
10:04:39	41.80	41.85	41.85	0	2	3467
10:04:25	41.75	41.85	41.85	0	5	3465
10:04:25	41.75	41.85	41.85	0	10	3460
10:04:23	41.75	41.85	41.85	0	1	3450
10:04:13	41.75	41.85	41.85	0	2	3449
10:04:09	41.75	41.85	41.85	0	2	3447
10:03:45	41.75	41.85	41.85	0	2	3445
10:03:44	41.75	41.80	41.80	-0.05	7	3443
10:03:43	41.75	41.80	41.80	-0.05	1	3436
10:03:43	41.75	41.80	41.80	-0.05	1	3435
10:03:34	41.75	41.80	41.80	-0.05	2	3434
10:03:34	41.75	41.80	41.80	-0.05	19	3432
10:03:29	41.75	41.80	41.80	-0.05	10	3413
10:03:27	41.75	41.80	41.75	-0.10	1	3403
10:03:19	41.75	41.80	41.80	-0.05	2	3402
10:02:53	41.75	41.80	41.80	-0.05	2	3400
10:02:51	41.75	41.80	41.80	-0.05	1	3398
10:02:49	41.75	41.80	41.80	-0.05	3	3397
10:02:33	41.75	41.80	41.80	-0.05	10	3394
10:02:27	41.75	41.80	41.80	-0.05	2	3384
10:02:17	41.75	41.80	41.80	-0.05	1	3382
10:02:08	41.70	41.80	41.80	-0.05	1	3381
10:01:59	41.70	41.80	41.80	-0.05	2	3380
10:01:48	41.75	41.80	41.75	-0.10	1	3378
10:01:39	41.70	41.75	41.75	-0.10	139	3377
10:01:39	41.70	41.75	41.75	-0.10	20	3238
10:01:38	41.70	41.75	41.75	-0.10	2	3218
10:01:38	41.70	41.75	41.70	-0.15	2	3216
10:01:37	41.70	41.75	41.75	-0.10	10	3214
10:01:33	41.70	41.75	41.75	-0.10	2	3204
10:01:23	41.70	41.75	41.75	-0.10	1	3202
10:01:22	41.70	41.75	41.75	-0.10	1	3201
10:01:14	41.70	41.75	41.75	-0.10	1	3200
10:01:11	41.70	41.75	41.70	-0.15	3	3199
10:01:09	41.70	41.75	41.70	-0.15	17	3196
10:01:09	41.70	41.75	41.70	-0.15	10	3179
10:01:09	41.70	41.75	41.70	-0.15	3	3169
10:01:07	41.70	41.75	41.75	-0.10	2	3166
10:00:52	41.70	41.75	41.70	-0.15	5	3164
10:00:51	41.70	41.75	41.75	-0.10	1	3159
10:00:51	41.70	41.75	41.70	-0.15	42	3158
10:00:50	41.70	41.75	41.75	-0.10	1	3116
10:00:49	41.70	41.75	41.75	-0.10	2	3115
10:00:49	41.75	41.85	41.75	-0.10	3	3113
10:00:49	41.75	41.85	41.75	-0.10	5	3110
10:00:49	41.75	41.85	41.75	-0.10	3	3105
10:00:49	41.75	41.85	41.75	-0.10	5	3102
10:00:49	41.75	41.85	41.75	-0.10	12	3097
10:00:49	41.75	41.85	41.75	-0.10	5	3085
10:00:47	41.75	41.85	41.75	-0.10	3	3080
10:00:44	41.75	41.85	41.75	-0.10	2	3077
10:00:43	41.75	41.85	41.85	0	2	3075
10:00:41	41.75	41.85	41.85	0	2	3073
10:00:41	41.75	41.85	41.85	0	10	3071
10:00:40	41.75	41.85	41.75	-0.10	2	3061
10:00:38	41.75	41.85	41.75	-0.10	9	3059
10:00:38	41.80	41.85	41.75	-0.10	12	3050
10:00:38	41.80	41.85	41.80	-0.05	12	3038
10:00:36	41.85	41.90	41.85	0	89	3026
10:00:34	41.85	41.90	41.85	0	7	2937
10:00:32	41.90	41.95	41.90	+0.05	2	2930
10:00:32	41.90	41.95	41.90	+0.05	11	2928
10:00:15	41.90	41.95	41.90	+0.05	8	2917
10:00:14	41.90	41.95	41.95	+0.10	2	2909
09:59:51	41.85	41.90	41.90	+0.05	10	2907
09:59:48	41.85	41.90	41.90	+0.05	2	2897
09:59:43	41.85	41.90	41.90	+0.05	8	2895
09:59:40	41.85	41.90	41.90	+0.05	10	2887
09:59:24	41.85	41.90	41.85	0	1	2877
09:59:21	41.85	41.90	41.90	+0.05	2	2876
09:59:07	41.85	41.90	41.90	+0.05	1	2874
09:58:55	41.85	41.90	41.90	+0.05	2	2873
09:58:28	41.85	41.90	41.90	+0.05	2	2871
09:58:02	41.85	41.90	41.90	+0.05	2	2869
09:57:55	41.85	41.90	41.85	0	1	2867
09:57:36	41.85	41.90	41.90	+0.05	2	2866
09:57:29	41.85	41.90	41.90	+0.05	1	2864
09:57:20	41.85	41.90	41.90	+0.05	3	2863
09:57:09	41.85	41.90	41.90	+0.05	2	2860
09:56:47	41.85	41.90	41.90	+0.05	1	2858
09:56:42	41.85	41.90	41.90	+0.05	2	2857
09:56:16	41.85	41.90	41.90	+0.05	2	2855
09:56:05	41.85	41.90	41.85	0	5	2853
09:56:03	41.85	41.90	41.90	+0.05	8	2848
09:55:50	41.85	41.90	41.90	+0.05	2	2840
09:55:23	41.85	41.90	41.90	+0.05	2	2838
09:55:22	41.85	41.90	41.85	0	6	2836
09:55:01	41.85	41.90	41.90	+0.05	1	2830
09:54:56	41.85	41.90	41.90	+0.05	2	2829
09:54:36	41.85	41.90	41.85	0	11	2827
09:54:30	41.85	41.90	41.90	+0.05	2	2816
09:54:04	41.85	41.90	41.90	+0.05	2	2814
09:53:38	41.85	41.90	41.90	+0.05	2	2812
09:53:26	41.85	41.90	41.90	+0.05	6	2810
09:53:10	41.85	41.90	41.90	+0.05	2	2804
09:52:44	41.80	41.90	41.90	+0.05	2	2802
09:52:18	41.80	41.85	41.90	+0.05	1	2800
09:52:18	41.80	41.85	41.85	0	1	2799
09:52:17	41.80	41.85	41.85	0	10	2798
09:51:51	41.80	41.85	41.85	0	2	2788
09:51:30	41.75	41.85	41.85	0	1	2786
09:51:28	41.75	41.85	41.75	-0.10	1	2785
09:51:26	41.75	41.85	41.85	0	1	2784
09:51:25	41.75	41.85	41.85	0	2	2783
09:51:21	41.75	41.85	41.85	0	10	2781
09:51:11	41.75	41.80	41.80	-0.05	18	2771
09:50:58	41.75	41.80	41.80	-0.05	2	2753
09:50:38	41.75	41.85	41.85	0	1	2751
09:50:32	41.75	41.85	41.85	0	2	2750
09:50:30	41.75	41.85	41.85	0	2	2748
09:50:30	41.75	41.85	41.75	-0.10	1	2746
09:50:26	41.75	41.85	41.85	0	1	2745
09:50:25	41.75	41.85	41.85	0	10	2744
09:50:05	41.75	41.85	41.85	0	2	2734
09:49:39	41.75	41.85	41.85	0	2	2732
09:49:29	41.75	41.85	41.85	0	10	2730
09:49:13	41.75	41.85	41.85	0	2	2720
09:48:48	41.75	41.80	41.80	-0.05	1	2718
09:48:48	41.75	41.80	41.80	-0.05	3	2717
09:48:47	41.75	41.80	41.80	-0.05	2	2714
09:48:33	41.75	41.80	41.80	-0.05	10	2712
09:48:30	41.75	41.80	41.75	-0.10	2	2702
09:48:29	41.75	41.80	41.80	-0.05	2	2700
09:48:19	41.75	41.80	41.80	-0.05	2	2698
09:47:57	41.75	41.80	41.75	-0.10	3	2696
09:47:56	41.75	41.80	41.80	-0.05	4	2693
09:47:54	41.75	41.80	41.75	-0.10	23	2689
09:47:53	41.75	41.80	41.80	-0.05	2	2666
09:47:38	41.70	41.80	41.80	-0.05	10	2664
09:47:33	41.70	41.75	41.75	-0.10	1	2654
09:47:29	41.70	41.80	41.80	-0.05	1	2653
09:47:28	41.70	41.80	41.80	-0.05	3	2652
09:47:27	41.70	41.80	41.80	-0.05	2	2649
09:47:06	41.70	41.75	41.75	-0.10	1	2647
09:47:05	41.70	41.75	41.75	-0.10	35	2646
09:47:05	41.70	41.75	41.75	-0.10	3	2611
09:47:02	41.70	41.75	41.75	-0.10	3	2608
09:47:00	41.70	41.75	41.75	-0.10	2	2605
09:46:46	41.70	41.75	41.75	-0.10	4	2603
09:46:45	41.65	41.70	41.70	-0.15	85	2599
09:46:44	41.65	41.70	41.70	-0.15	3	2514
09:46:42	41.65	41.70	41.70	-0.15	10	2511
09:46:37	41.65	41.70	41.65	-0.20	10	2501
09:46:34	41.65	41.70	41.70	-0.15	2	2491
09:46:28	41.65	41.70	41.70	-0.15	1	2489
09:46:24	41.65	41.70	41.65	-0.20	20	2488
09:46:13	41.65	41.70	41.70	-0.15	1	2468
09:46:07	41.65	41.70	41.70	-0.15	2	2467
09:46:04	41.65	41.70	41.70	-0.15	1	2465
09:45:47	41.65	41.70	41.70	-0.15	2	2464
09:45:46	41.65	41.70	41.70	-0.15	10	2462
09:45:44	41.65	41.70	41.70	-0.15	1	2452
09:45:41	41.65	41.70	41.70	-0.15	2	2451
09:45:22	41.65	41.70	41.65	-0.20	9	2449
09:45:19	41.65	41.70	41.65	-0.20	2	2440
09:45:15	41.65	41.70	41.70	-0.15	1	2438
09:45:14	41.65	41.70	41.70	-0.15	2	2437
09:45:09	41.65	41.70	41.65	-0.20	1	2435
09:45:01	41.65	41.70	41.70	-0.15	1	2434
09:44:52	41.65	41.70	41.65	-0.20	1	2433
09:44:50	41.65	41.70	41.70	-0.15	10	2432
09:44:50	41.65	41.70	41.70	-0.15	2	2422
09:44:48	41.65	41.70	41.70	-0.15	2	2420
09:44:40	41.65	41.70	41.65	-0.20	1	2418
09:44:40	41.65	41.70	41.70	-0.15	2	2417
09:44:32	41.65	41.70	41.70	-0.15	1	2415
09:44:22	41.65	41.70	41.70	-0.15	2	2414
09:44:07	41.65	41.70	41.70	-0.15	2	2412
09:44:00	41.65	41.70	41.70	-0.15	2	2410
09:43:54	41.65	41.70	41.70	-0.15	10	2408
09:43:43	41.65	41.70	41.70	-0.15	2	2398
09:43:41	41.65	41.70	41.65	-0.20	19	2396
09:43:41	41.65	41.70	41.65	-0.20	1	2377
09:43:36	41.70	41.75	41.70	-0.15	1	2376
09:43:26	41.65	41.75	41.75	-0.10	1	2375
09:43:06	41.70	41.75	41.75	-0.10	4	2374
09:43:01	41.70	41.75	41.70	-0.15	2	2370
09:43:01	41.70	41.75	41.70	-0.15	7	2368
09:43:00	41.70	41.75	41.70	-0.15	4	2361
09:42:58	41.70	41.75	41.75	-0.10	10	2357
09:42:58	41.70	41.75	41.70	-0.15	2	2347
09:42:58	41.70	41.75	41.70	-0.15	3	2345
09:42:56	41.70	41.75	41.70	-0.15	1	2342
09:42:56	41.70	41.75	41.70	-0.15	3	2341
09:42:56	41.70	41.80	41.70	-0.15	14	2338
09:42:56	41.70	41.80	41.70	-0.15	7	2324
09:42:56	41.75	41.80	41.75	-0.10	1	2317
09:42:55	41.70	41.80	41.70	-0.15	6	2316
09:42:55	41.75	41.80	41.75	-0.10	7	2310
09:42:55	41.75	41.80	41.75	-0.10	1	2303
09:42:55	41.75	41.80	41.75	-0.10	15	2302
09:42:55	41.75	41.80	41.75	-0.10	18	2287
09:42:55	41.75	41.80	41.75	-0.10	2	2269
09:42:41	41.75	41.80	41.75	-0.10	1	2267
09:42:04	41.75	41.80	41.80	-0.05	1	2266
09:42:04	41.75	41.80	41.75	-0.10	3	2265
09:42:02	41.75	41.80	41.75	-0.10	7	2262
09:42:02	41.75	41.80	41.80	-0.05	10	2255
09:42:00	41.75	41.80	41.75	-0.10	1	2245
09:41:25	41.75	41.80	41.80	-0.05	2	2244
09:41:23	41.75	41.80	41.75	-0.10	4	2242
09:41:22	41.75	41.80	41.75	-0.10	1	2238
09:41:22	41.75	41.80	41.75	-0.10	3	2237
09:41:09	41.75	41.80	41.75	-0.10	2	2234
09:41:06	41.75	41.80	41.80	-0.05	10	2232
09:40:56	41.75	41.85	41.75	-0.10	1	2222
09:40:55	41.75	41.85	41.75	-0.10	3	2221
09:40:54	41.75	41.85	41.75	-0.10	1	2218
09:40:51	41.75	41.85	41.75	-0.10	3	2217
09:40:51	41.80	41.85	41.80	-0.05	4	2214
09:40:50	41.80	41.85	41.80	-0.05	1	2210
09:40:49	41.80	41.85	41.80	-0.05	29	2209
09:40:49	41.80	41.85	41.80	-0.05	5	2180
09:40:47	41.80	41.85	41.80	-0.05	6	2175
09:40:46	41.80	41.85	41.80	-0.05	20	2169
09:40:45	41.80	41.85	41.80	-0.05	10	2149
09:40:45	41.85	41.90	41.85	0	44	2139
09:40:45	41.85	41.90	41.85	0	64	2095
09:40:45	41.85	41.90	41.85	0	1	2031
09:40:43	41.85	41.90	41.90	+0.05	1	2030
09:40:42	41.85	41.90	41.85	0	2	2029
09:40:37	41.85	41.90	41.85	0	1	2027
09:40:12	41.85	41.90	41.85	0	1	2026
09:39:31	41.85	41.90	41.90	+0.05	1	2025
09:39:28	41.85	41.90	41.90	+0.05	1	2024
09:39:24	41.85	41.90	41.85	0	2	2023
09:39:23	41.85	41.90	41.85	0	3	2021
09:39:23	41.85	41.90	41.85	0	45	2018
09:39:09	41.85	41.90	41.90	+0.05	1	1973
09:38:02	41.85	41.90	41.85	0	1	1972
09:38:00	41.85	41.90	41.90	+0.05	5	1971
09:37:50	41.85	41.90	41.85	0	1	1966
09:37:41	41.85	41.90	41.90	+0.05	9	1965
09:37:37	41.85	41.90	41.90	+0.05	1	1956
09:36:37	41.85	41.90	41.90	+0.05	1	1955
09:35:52	41.85	41.90	41.90	+0.05	1	1954
09:35:47	41.85	41.90	41.90	+0.05	1	1953
09:35:21	41.85	41.90	41.90	+0.05	1	1952
09:35:15	41.85	41.90	41.90	+0.05	1	1951
09:35:01	41.85	41.90	41.90	+0.05	1	1950
09:34:53	41.85	41.90	41.85	0	1	1949
09:34:35	41.85	41.90	41.85	0	3	1948
09:34:31	41.85	41.90	41.85	0	11	1945
09:34:24	41.85	41.90	41.85	0	1	1934
09:34:23	41.85	41.90	41.85	0	2	1933
09:33:57	41.85	41.90	41.85	0	1	1931
09:33:56	41.85	41.90	41.85	0	4	1930
09:33:55	41.85	41.90	41.85	0	14	1926
09:33:42	41.85	41.95	41.85	0	1	1912
09:33:32	41.85	41.95	41.85	0	1	1911
09:33:31	41.90	41.95	41.90	+0.05	1	1910
09:33:10	41.90	41.95	41.90	+0.05	1	1909
09:33:09	41.90	41.95	41.90	+0.05	2	1908
09:32:48	41.90	41.95	41.90	+0.05	1	1906
09:32:47	41.90	41.95	41.90	+0.05	1	1905
09:32:46	41.90	41.95	41.90	+0.05	1	1904
09:32:45	41.90	41.95	41.90	+0.05	1	1903
09:32:44	41.90	41.95	41.90	+0.05	4	1902
09:32:44	41.90	41.95	41.90	+0.05	2	1898
09:32:13	41.85	41.90	41.90	+0.05	60	1896
09:31:56	41.85	41.90	41.85	0	1	1836
09:31:39	41.85	41.90	41.85	0	1	1835
09:31:38	41.85	41.90	41.85	0	1	1834
09:31:38	41.85	41.90	41.85	0	2	1833
09:31:26	41.85	41.90	41.90	+0.05	2	1831
09:30:49	41.80	41.85	41.85	0	24	1829
09:30:40	41.75	41.80	41.80	-0.05	2	1805
09:30:38	41.75	41.85	41.75	-0.10	1	1803
09:30:36	41.75	41.80	41.80	-0.05	15	1802
09:30:27	41.75	41.80	41.80	-0.05	3	1787
09:30:16	41.75	41.80	41.80	-0.05	2	1784
09:30:09	41.75	41.80	41.80	-0.05	11	1782
09:30:09	41.75	41.80	41.80	-0.05	10	1771
09:30:05	41.70	41.75	41.75	-0.10	26	1761
09:30:05	41.70	41.75	41.75	-0.10	19	1735
09:30:01	41.70	41.75	41.70	-0.15	1	1716
09:30:00	41.70	41.75	41.75	-0.10	8	1715
09:30:00	41.70	41.75	41.75	-0.10	1	1707
09:29:56	41.70	41.75	41.70	-0.15	1	1706
09:29:20	41.70	41.75	41.75	-0.10	1	1705
09:29:10	41.70	41.75	41.70	-0.15	1	1704
09:28:56	41.70	41.75	41.70	-0.15	3	1703
09:28:55	41.70	41.75	41.75	-0.10	4	1700
09:28:55	41.70	41.75	41.70	-0.15	1	1696
09:28:54	41.70	41.75	41.75	-0.10	10	1695
09:28:39	41.70	41.75	41.70	-0.15	2	1685
09:28:08	41.70	41.75	41.70	-0.15	1	1683
09:28:05	41.70	41.75	41.75	-0.10	1	1682
09:28:00	41.70	41.75	41.70	-0.15	2	1681
09:27:39	41.70	41.75	41.75	-0.10	10	1679
09:27:01	41.70	41.75	41.75	-0.10	1	1669
09:26:39	41.70	41.75	41.75	-0.10	1	1668
09:26:23	41.70	41.75	41.75	-0.10	10	1667
09:25:39	41.70	41.75	41.75	-0.10	1	1657
09:25:35	41.70	41.75	41.75	-0.10	1	1656
09:25:07	41.70	41.75	41.75	-0.10	10	1655
09:24:58	41.70	41.75	41.70	-0.15	1	1645
09:24:45	41.70	41.75	41.75	-0.10	5	1644
09:24:14	41.70	41.75	41.75	-0.10	1	1639
09:24:06	41.70	41.75	41.75	-0.10	1	1638
09:24:04	41.70	41.75	41.70	-0.15	1	1637
09:23:52	41.70	41.75	41.75	-0.10	10	1636
09:23:28	41.70	41.75	41.75	-0.10	1	1626
09:22:52	41.70	41.75	41.75	-0.10	2	1625
09:22:50	41.70	41.75	41.75	-0.10	1	1623
09:22:36	41.70	41.75	41.75	-0.10	10	1622
09:22:17	41.70	41.75	41.75	-0.10	1	1612
09:22:04	41.70	41.75	41.70	-0.15	3	1611
09:21:54	41.70	41.75	41.75	-0.10	5	1608
09:21:21	41.70	41.75	41.75	-0.10	10	1603
09:21:13	41.70	41.75	41.70	-0.15	3	1593
09:21:02	41.70	41.75	41.70	-0.15	2	1590
09:21:00	41.70	41.75	41.75	-0.10	5	1588
09:20:36	41.70	41.75	41.70	-0.15	10	1583
09:20:28	41.70	41.75	41.70	-0.15	1	1573
09:20:21	41.70	41.75	41.70	-0.15	10	1572
09:20:06	41.70	41.80	41.80	-0.05	10	1562
09:20:01	41.70	41.80	41.80	-0.05	1	1552
09:19:36	41.70	41.80	41.70	-0.15	2	1551
09:19:14	41.70	41.80	41.70	-0.15	3	1549
09:19:03	41.75	41.80	41.75	-0.10	1	1546
09:18:51	41.70	41.75	41.75	-0.10	2	1545
09:18:51	41.75	41.80	41.75	-0.10	4	1543
09:18:50	41.75	41.80	41.80	-0.05	10	1539
09:18:42	41.70	41.80	41.80	-0.05	1	1529
09:18:09	41.70	41.80	41.80	-0.05	2	1528
09:17:35	41.70	41.75	41.80	-0.05	1	1526
09:17:35	41.70	41.75	41.75	-0.10	9	1525
09:17:28	41.70	41.75	41.75	-0.10	4	1516
09:17:28	41.70	41.75	41.75	-0.10	8	1512
09:17:28	41.75	41.80	41.75	-0.10	5	1504
09:16:51	41.70	41.75	41.75	-0.10	2	1499
09:16:51	41.70	41.75	41.75	-0.10	2	1497
09:16:51	41.70	41.75	41.75	-0.10	2	1495
09:16:51	41.75	41.80	41.75	-0.10	7	1493
09:16:25	41.70	41.75	41.75	-0.10	4	1486
09:16:25	41.70	41.75	41.75	-0.10	23	1482
09:16:25	41.70	41.75	41.70	-0.15	1	1459
09:16:20	41.65	41.75	41.75	-0.10	10	1458
09:16:17	41.65	41.75	41.65	-0.20	7	1448
09:16:16	41.70	41.75	41.70	-0.15	1	1441
09:16:16	41.70	41.75	41.70	-0.15	25	1440
09:16:01	41.70	41.75	41.70	-0.15	1	1415
09:16:00	41.70	41.75	41.70	-0.15	7	1414
09:15:59	41.70	41.75	41.75	-0.10	1	1407
09:15:54	41.70	41.75	41.70	-0.15	16	1406
09:15:54	41.75	41.80	41.75	-0.10	7	1390
09:15:38	41.75	41.80	41.80	-0.05	2	1383
09:15:35	41.75	41.80	41.75	-0.10	1	1381
09:15:22	41.75	41.80	41.75	-0.10	2	1380
09:15:21	41.75	41.80	41.75	-0.10	6	1378
09:15:19	41.75	41.80	41.75	-0.10	1	1372
09:15:18	41.75	41.80	41.75	-0.10	3	1371
09:15:18	41.75	41.80	41.75	-0.10	5	1368
09:15:17	41.75	41.80	41.75	-0.10	5	1363
09:15:12	41.75	41.80	41.75	-0.10	1	1358
09:15:06	41.75	41.80	41.75	-0.10	1	1357
09:15:05	41.75	41.80	41.75	-0.10	2	1356
09:15:04	41.75	41.80	41.80	-0.05	10	1354
09:14:20	41.75	41.80	41.80	-0.05	1	1344
09:14:09	41.75	41.80	41.80	-0.05	1	1343
09:14:01	41.75	41.80	41.80	-0.05	2	1342
09:13:59	41.80	41.85	41.80	-0.05	4	1340
09:13:49	41.80	41.85	41.85	0	10	1336
09:13:41	41.80	41.85	41.80	-0.05	1	1326
09:13:31	41.75	41.85	41.85	0	7	1325
09:13:29	41.80	41.85	41.80	-0.05	1	1318
09:13:29	41.75	41.80	41.80	-0.05	1	1317
09:13:28	41.80	41.85	41.80	-0.05	20	1316
09:13:28	41.85	41.90	41.85	0	74	1296
09:12:58	41.85	41.90	41.90	+0.05	1	1222
09:12:51	41.85	41.90	41.90	+0.05	10	1221
09:12:37	41.85	41.90	41.90	+0.05	1	1211
09:12:22	41.85	41.90	41.85	0	1	1210
09:11:31	41.85	41.90	41.85	0	1	1209
09:11:14	41.85	41.90	41.85	0	2	1208
09:10:46	41.85	41.90	41.85	0	1	1206
09:10:13	41.85	41.90	41.85	0	24	1205
09:10:06	41.90	41.95	41.90	+0.05	2	1181
09:10:01	41.90	41.95	41.95	+0.10	1	1179
09:09:34	41.90	41.95	41.90	+0.05	3	1178
09:08:48	41.90	41.95	41.90	+0.05	3	1175
09:08:48	41.95	42.00	41.95	+0.10	2	1172
09:08:27	41.95	42.00	41.95	+0.10	4	1170
09:08:23	41.85	41.90	41.90	+0.05	6	1166
09:08:23	41.90	42.00	41.90	+0.05	14	1160
09:08:22	41.90	41.95	41.95	+0.10	1	1146
09:08:19	41.90	41.95	41.95	+0.10	2	1145
09:08:18	41.90	41.95	41.95	+0.10	1	1143
09:08:15	41.90	41.95	41.95	+0.10	1	1142
09:08:14	41.90	41.95	41.95	+0.10	3	1141
09:08:14	41.90	41.95	41.95	+0.10	6	1138
09:07:39	41.90	41.95	41.90	+0.05	3	1132
09:07:38	41.90	41.95	41.90	+0.05	25	1129
09:07:35	41.90	41.95	41.90	+0.05	7	1104
09:07:35	41.85	41.90	41.90	+0.05	5	1097
09:07:35	41.85	41.90	41.90	+0.05	19	1092
09:07:31	41.85	41.90	41.85	0	1	1073
09:07:24	41.85	41.90	41.85	0	1	1072
09:07:22	41.85	41.90	41.85	0	14	1071
09:07:22	41.80	41.85	41.85	0	11	1057
09:07:22	41.80	41.85	41.85	0	8	1046
09:07:22	41.80	41.85	41.85	0	15	1038
09:07:19	41.75	41.80	41.80	-0.05	24	1023
09:07:15	41.75	41.80	41.75	-0.10	2	999
09:06:53	41.75	41.80	41.75	-0.10	1	997
09:06:38	41.75	41.80	41.75	-0.10	1	996
09:06:17	41.70	41.75	41.75	-0.10	40	995
09:06:17	41.70	41.75	41.75	-0.10	16	955
09:06:17	41.70	41.75	41.75	-0.10	10	939
09:05:55	41.70	41.75	41.75	-0.10	1	929
09:05:55	41.75	41.80	41.75	-0.10	5	928
09:05:37	41.75	41.80	41.75	-0.10	3	923
09:05:37	41.75	41.80	41.75	-0.10	1	920
09:05:27	41.75	41.80	41.80	-0.05	2	919
09:05:12	41.75	41.80	41.80	-0.05	1	917
09:05:02	41.75	41.80	41.80	-0.05	10	916
09:04:48	41.75	41.80	41.80	-0.05	1	906
09:04:42	41.75	41.80	41.80	-0.05	1	905
09:04:30	41.75	41.80	41.80	-0.05	1	904
09:04:20	41.75	41.80	41.80	-0.05	4	903
09:04:18	41.75	41.80	41.80	-0.05	2	899
09:04:00	41.75	41.80	41.80	-0.05	2	897
09:04:00	41.70	41.75	41.75	-0.10	51	895
09:03:47	41.70	41.75	41.70	-0.15	1	844
09:03:46	41.70	41.75	41.70	-0.15	1	843
09:03:46	41.70	41.75	41.75	-0.10	10	842
09:03:23	41.70	41.75	41.75	-0.10	2	832
09:03:17	41.65	41.70	41.70	-0.15	1	830
09:03:16	41.70	41.80	41.70	-0.15	9	829
09:03:13	41.70	41.80	41.80	-0.05	2	820
09:02:50	41.65	41.70	41.70	-0.15	1	818
09:02:50	41.60	41.65	41.65	-0.20	7	817
09:02:50	41.60	41.65	41.65	-0.20	9	810
09:02:49	41.60	41.65	41.65	-0.20	2	801
09:02:31	41.60	41.65	41.65	-0.20	10	799
09:02:24	41.60	41.65	41.65	-0.20	5	789
09:02:23	41.60	41.65	41.65	-0.20	1	784
09:01:56	41.60	41.65	41.65	-0.20	1	783
09:01:50	41.60	41.65	41.65	-0.20	1	782
09:01:31	41.60	41.65	41.65	-0.20	1	781
09:01:29	41.60	41.65	41.65	-0.20	5	780
09:01:16	41.60	41.65	41.65	-0.20	5	775
09:01:16	41.50	41.60	41.65	-0.20	4	770
09:01:16	41.50	41.60	41.60	-0.25	6	766
09:01:00	41.50	41.55	41.55	-0.30	1	760
09:01:00	41.50	41.55	41.55	-0.30	1	759
09:00:53	41.45	41.55	41.55	-0.30	1	758
09:00:53	41.50	41.55	41.50	-0.35	3	757
09:00:52	41.50	41.60	41.50	-0.35	5	754
09:00:43	41.55	41.60	41.55	-0.30	6	749
09:00:43	41.50	41.60	41.65	-0.20	2	743
09:00:43	41.50	41.60	41.60	-0.25	8	741
09:00:43	41.55	41.65	41.55	-0.30	4	733
09:00:43	41.60	41.65	41.60	-0.25	21	729
09:00:30	41.50	41.60	41.60	-0.25	14	708
09:00:25	41.45	41.60	41.60	-0.25	43	694
09:00:25	41.40	41.55	41.55	-0.30	74	651
09:00:25	41.40	41.50	41.50	-0.35	1	577
09:00:25	41.40	41.50	41.50	-0.35	2	576
09:00:25	41.40	41.50	41.50	-0.35	3	574
09:00:25	41.40	41.55	41.40	-0.45	9	571
09:00:22	41.40	41.55	41.40	-0.45	1	562
09:00:22	41.40	41.45	41.45	-0.40	5	561
09:00:22	41.45	41.55	41.45	-0.40	12	556
09:00:22	41.50	41.60	41.50	-0.35	50	544
09:00:22	41.50	41.60	41.50	-0.35	5	494
09:00:19	41.50	41.65	41.50	-0.35	2	489
09:00:19	41.55	41.65	41.55	-0.30	17	487
09:00:19	41.55	41.65	41.55	-0.30	3	470
09:00:19	41.55	41.70	41.55	-0.30	33	467
09:00:18	41.60	41.70	41.60	-0.25	1	434
09:00:18	41.60	41.70	41.60	-0.25	11	433
09:00:17	41.65	41.75	41.65	-0.20	9	422
09:00:17	41.70	41.75	41.70	-0.15	3	413
09:00:17	41.70	41.75	41.70	-0.15	1	410
09:00:17	41.70	41.75	41.70	-0.15	2	409
09:00:16	41.80	41.85	41.80	-0.05	1	407
09:00:16	41.75	41.85	41.75	-0.10	5	406
09:00:16	41.80	41.85	41.80	-0.05	11	401
09:00:16	41.85	41.90	41.85	0	4	390
09:00:16	41.85	41.90	41.80	-0.05	3	386
09:00:16	41.85	41.90	41.85	0	12	383
09:00:16	41.85	41.90	41.85	0	1	371
09:00:16	41.85	41.90	41.85	0	1	370
09:00:16	41.85	41.90	41.85	0	119	369
09:00:16	41.85	41.90	41.90	+0.05	3	250
09:00:16	--	--	41.85	0	247	247

　

其他人也逛...

PChome 購物儲值3,000元

Office 2024 家用版盒裝

MyCard 2000點虛擬點數卡

App Store Card $ 2000 - 數位序號

GARMIN VENU 4 45mm

Apple iPhone 17 Pro (256G)

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

POCO X7 Pro 5G 12G/256GB

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值10,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 17 (256G)

麥當勞大麥克好禮即享券

PChome 購物儲值1,000元

台積電加速美國產能特化廠：暫...

友達蘇州廠獲選人才燈塔工廠全...

台積電鴻海國巨南亞科南亞力積電晶豪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 TPU概念股 PCB概念股股市新聞 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

‧【台股盤後】台積電新天價台股...
‧中華電信ADR15日上漲0.06美元漲...
‧美商會肯定台美關稅結果籲加速...

加密貨幣

比特幣BTC	95171.04	-1,760.25	-1.82%
以太幣ETH	3284.32	-70.45	-2.10%
瑞波幣XRP	2.07	-0.07	-3.26%
比特幣現金BCH	601.08	3.15	0.53%
萊特幣LTC	74.62	-2.12	-2.76%
卡達幣ADA	0.391521	-0.02	-5.55%
波場幣TRX	0.309477	0.00	1.56%
恆星幣XLM	0.225558	-0.01	-4.52%

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。