最新[公告] 皇家美食:公告本公司名稱由「元勝國際實業股份有限公司」更名為「皇家國際美食股份有限公司」，公告期間:113年5月3日至113年8月2日。熱門QUANTUMPH-P(02228.HK)超額配股權部分行使額外籌4,731萬元

更新報價

裕　民 (2606) 航運業上市遠東集團

55.00 ▼-2.00 -3.51% 6.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.00	12,103	54.90	45	55.00	72	56.30	56.30	54.20	57.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:53:25	54.90	55.00	55.00	-2.00	1	12116
11:53:21	54.90	55.00	55.00	-2.00	1	12115
11:53:21	54.90	55.00	54.90	-2.10	5	12114
11:53:17	54.90	55.00	55.00	-2.00	2	12109
11:53:15	54.90	55.00	55.00	-2.00	1	12107
11:53:14	54.90	55.00	54.90	-2.10	2	12106
11:53:01	54.90	55.00	55.00	-2.00	1	12104
11:52:48	54.90	55.00	55.00	-2.00	1	12103
11:52:39	54.90	55.00	55.00	-2.00	1	12102
11:52:34	54.90	55.00	54.90	-2.10	1	12101
11:52:30	54.90	55.00	54.90	-2.10	1	12100
11:52:15	54.90	55.00	55.00	-2.00	1	12099
11:52:09	54.90	55.00	55.00	-2.00	1	12098
11:51:53	54.90	55.00	55.00	-2.00	1	12097
11:51:51	54.90	55.00	54.90	-2.10	6	12096
11:51:48	54.90	55.00	54.90	-2.10	1	12090
11:51:46	54.90	55.00	54.90	-2.10	1	12089
11:51:40	54.90	55.00	54.90	-2.10	5	12088
11:51:36	54.90	55.00	54.90	-2.10	1	12083
11:51:29	54.90	55.00	55.00	-2.00	1	12082
11:51:06	54.80	55.00	55.00	-2.00	1	12081
11:51:06	54.80	55.00	54.80	-2.20	1	12080
11:51:01	54.80	55.00	55.00	-2.00	2	12079
11:51:01	54.80	55.00	55.00	-2.00	6	12077
11:50:59	54.80	54.90	54.90	-2.10	90	12071
11:50:44	54.80	54.90	54.90	-2.10	1	11981
11:50:31	54.80	54.90	54.90	-2.10	1	11980
11:50:31	54.80	54.90	54.80	-2.20	2	11979
11:50:24	54.80	54.90	54.80	-2.20	1	11977
11:50:20	54.80	54.90	54.90	-2.10	1	11976
11:49:59	54.80	54.90	54.80	-2.20	5	11975
11:49:57	54.80	54.90	54.90	-2.10	1	11970
11:49:42	54.80	54.90	54.80	-2.20	1	11969
11:49:34	54.80	54.90	54.90	-2.10	1	11968
11:49:12	54.80	54.90	54.90	-2.10	1	11967
11:49:00	54.80	54.90	54.80	-2.20	1	11966
11:48:48	54.80	54.90	54.90	-2.10	1	11965
11:48:26	54.80	54.90	54.90	-2.10	1	11964
11:48:25	54.80	54.90	54.80	-2.20	1	11963
11:48:18	54.80	54.90	54.80	-2.20	5	11962
11:48:18	54.80	54.90	54.80	-2.20	1	11957
11:48:02	54.80	54.90	54.90	-2.10	1	11956
11:47:58	54.80	54.90	54.80	-2.20	5	11955
11:47:58	54.80	54.90	54.90	-2.10	1	11950
11:47:40	54.80	54.90	54.90	-2.10	1	11949
11:47:36	54.80	54.90	54.80	-2.20	1	11948
11:47:16	54.80	54.90	54.90	-2.10	1	11947
11:46:54	54.80	54.90	54.80	-2.20	1	11946
11:46:53	54.80	54.90	54.90	-2.10	1	11945
11:46:46	54.80	54.90	54.90	-2.10	1	11944
11:46:37	54.80	54.90	54.80	-2.20	5	11943
11:46:30	54.80	54.90	54.90	-2.10	1	11938
11:46:12	54.80	54.90	54.80	-2.20	1	11937
11:46:07	54.80	54.90	54.90	-2.10	1	11936
11:45:56	54.80	54.90	54.80	-2.20	5	11935
11:45:47	54.80	54.90	54.80	-2.20	4	11930
11:45:45	54.80	54.90	54.90	-2.10	1	11926
11:45:41	54.80	54.90	54.90	-2.10	1	11925
11:45:30	54.80	54.90	54.80	-2.20	1	11924
11:45:21	54.80	54.90	54.90	-2.10	1	11923
11:44:59	54.80	54.90	54.90	-2.10	1	11922
11:44:56	54.80	54.90	54.80	-2.20	5	11921
11:44:48	54.80	54.90	54.80	-2.20	1	11916
11:44:40	54.80	54.90	54.90	-2.10	5	11915
11:44:38	54.80	54.90	54.80	-2.20	1	11910
11:44:36	54.80	54.90	54.90	-2.10	1	11909
11:44:35	54.80	54.90	54.90	-2.10	1	11908
11:44:13	54.80	54.90	54.90	-2.10	1	11907
11:44:06	54.80	54.90	54.80	-2.20	1	11906
11:43:49	54.80	54.90	54.90	-2.10	1	11905
11:43:36	54.80	54.90	54.90	-2.10	1	11904
11:43:27	54.80	55.00	55.00	-2.00	1	11903
11:43:24	54.80	55.00	54.80	-2.20	1	11902
11:43:10	54.80	55.00	55.00	-2.00	1	11901
11:43:03	54.80	55.00	55.00	-2.00	1	11900
11:42:51	54.80	55.00	54.80	-2.20	1	11899
11:42:42	54.80	55.00	54.80	-2.20	1	11898
11:42:41	54.90	55.00	54.80	-2.20	16	11897
11:42:41	54.90	55.00	54.90	-2.10	34	11881
11:42:41	54.90	55.00	55.00	-2.00	1	11847
11:42:21	54.80	55.00	55.00	-2.00	1	11846
11:42:17	54.80	55.00	55.00	-2.00	1	11845
11:42:09	54.80	54.90	54.90	-2.10	30	11844
11:42:00	54.80	54.90	54.80	-2.20	1	11814
11:41:54	54.80	54.90	54.90	-2.10	1	11813
11:41:35	54.80	54.90	54.90	-2.10	2	11812
11:41:34	54.80	54.90	54.80	-2.20	5	11810
11:41:32	54.80	54.90	54.90	-2.10	1	11805
11:41:19	54.80	54.90	54.80	-2.20	1	11804
11:41:08	54.80	54.90	54.90	-2.10	1	11803
11:40:45	54.80	54.90	54.90	-2.10	1	11802
11:40:37	54.80	54.90	54.80	-2.20	1	11801
11:40:27	54.80	54.90	54.80	-2.20	1	11800
11:40:23	54.80	54.90	54.90	-2.10	1	11799
11:39:59	54.80	54.90	54.90	-2.10	1	11798
11:39:55	54.80	54.90	54.80	-2.20	1	11797
11:39:53	54.80	54.90	54.80	-2.20	5	11796
11:39:36	54.80	54.90	54.90	-2.10	1	11791
11:39:23	54.80	54.90	54.80	-2.20	5	11790
11:39:14	54.80	54.90	54.90	-2.10	1	11785
11:39:13	54.80	54.90	54.80	-2.20	1	11784
11:38:59	54.90	55.00	54.90	-2.10	2	11783
11:38:58	54.90	55.00	54.90	-2.10	4	11781
11:38:58	54.90	55.00	54.90	-2.10	6	11777
11:38:58	54.90	55.00	54.90	-2.10	2	11771
11:38:53	54.80	55.00	54.80	-2.20	1	11769
11:38:50	54.80	55.00	55.00	-2.00	1	11768
11:38:40	54.90	55.00	54.90	-2.10	51	11767
11:38:40	54.90	55.00	54.90	-2.10	2	11716
11:38:40	54.90	55.00	54.90	-2.10	1	11714
11:38:31	54.90	55.00	54.90	-2.10	1	11713
11:38:27	54.90	55.00	55.00	-2.00	1	11712
11:38:12	54.90	55.00	54.90	-2.10	5	11711
11:38:05	54.90	55.00	55.00	-2.00	1	11706
11:37:49	54.90	55.00	54.90	-2.10	1	11705
11:37:41	54.90	55.00	55.00	-2.00	1	11704
11:37:18	54.90	55.00	55.00	-2.00	1	11703
11:37:18	54.90	55.00	54.90	-2.10	2	11702
11:37:07	54.90	55.00	54.90	-2.10	1	11700
11:36:56	54.90	55.00	55.00	-2.00	1	11699
11:36:34	54.90	55.00	54.90	-2.10	1	11698
11:36:32	54.90	55.00	55.00	-2.00	1	11697
11:36:31	54.90	55.00	54.90	-2.10	5	11696
11:36:25	54.90	55.00	54.90	-2.10	1	11691
11:36:09	54.90	55.00	55.00	-2.00	1	11690
11:36:06	54.90	55.00	54.90	-2.10	1	11689
11:36:00	54.80	54.90	54.90	-2.10	59	11688
11:35:59	54.80	54.90	54.90	-2.10	2	11629
11:35:57	54.80	54.90	54.90	-2.10	1	11627
11:35:47	54.80	54.90	54.90	-2.10	1	11626
11:35:43	54.80	54.90	54.80	-2.20	1	11625
11:35:23	54.80	54.90	54.90	-2.10	1	11624
11:35:07	54.80	54.90	54.80	-2.20	1	11623
11:35:01	54.80	54.90	54.80	-2.20	1	11622
11:35:00	54.80	54.90	54.90	-2.10	1	11621
11:34:50	54.80	54.90	54.80	-2.20	5	11620
11:34:38	54.80	54.90	54.90	-2.10	1	11615
11:34:19	54.80	54.90	54.80	-2.20	1	11614
11:34:14	54.80	54.90	54.90	-2.10	1	11613
11:34:02	54.80	54.90	54.90	-2.10	1	11612
11:33:51	54.80	54.90	54.90	-2.10	1	11611
11:33:44	54.80	54.90	54.80	-2.20	1	11610
11:33:37	54.80	54.90	54.80	-2.20	1	11609
11:33:29	54.80	54.90	54.90	-2.10	1	11608
11:33:09	54.80	54.90	54.80	-2.20	5	11607
11:33:05	54.80	54.90	54.90	-2.10	1	11602
11:32:55	54.80	54.90	54.80	-2.20	1	11601
11:32:42	54.80	54.90	54.90	-2.10	2	11600
11:32:42	54.80	54.90	54.90	-2.10	1	11598
11:32:27	54.80	54.90	54.80	-2.20	2	11597
11:32:20	54.80	54.90	54.90	-2.10	1	11595
11:32:13	54.80	54.90	54.80	-2.20	1	11594
11:32:11	54.80	54.90	54.80	-2.20	1	11593
11:31:56	54.80	54.90	54.90	-2.10	1	11592
11:31:33	54.80	54.90	54.90	-2.10	1	11591
11:31:31	54.80	54.90	54.80	-2.20	1	11590
11:31:28	54.80	54.90	54.80	-2.20	5	11589
11:31:10	54.80	54.90	54.90	-2.10	1	11584
11:31:04	54.80	54.90	54.80	-2.20	1	11583
11:30:49	54.80	54.90	54.80	-2.20	1	11582
11:30:47	54.80	54.90	54.90	-2.10	1	11581
11:30:47	54.80	54.90	54.90	-2.10	1	11580
11:30:24	54.80	54.90	54.90	-2.10	1	11579
11:30:12	54.80	54.90	54.80	-2.20	2	11578
11:30:07	54.80	54.90	54.80	-2.20	1	11576
11:30:02	54.80	54.90	54.90	-2.10	1	11575
11:29:47	54.80	54.90	54.80	-2.20	5	11574
11:29:38	54.80	54.90	54.90	-2.10	1	11569
11:29:25	54.80	54.90	54.80	-2.20	1	11568
11:29:15	54.80	54.90	54.80	-2.20	15	11567
11:29:15	54.80	54.90	54.90	-2.10	1	11552
11:28:53	54.80	54.90	54.90	-2.10	1	11551
11:28:46	54.80	54.90	54.90	-2.10	2	11550
11:28:45	54.80	54.90	54.80	-2.20	4	11548
11:28:43	54.80	54.90	54.80	-2.20	1	11544
11:28:29	54.80	54.90	54.90	-2.10	1	11543
11:28:18	54.80	54.90	54.90	-2.10	1	11542
11:28:18	54.80	54.90	54.80	-2.20	1	11541
11:28:06	54.80	54.90	54.90	-2.10	1	11540
11:28:06	54.80	54.90	54.80	-2.20	5	11539
11:28:06	54.80	54.90	54.90	-2.10	1	11534
11:28:01	54.80	54.90	54.90	-2.10	1	11533
11:28:01	54.80	54.90	54.80	-2.20	1	11532
11:27:44	54.80	54.90	54.90	-2.10	1	11531
11:27:23	54.80	54.90	54.80	-2.20	3	11530
11:27:20	54.80	54.90	54.90	-2.10	1	11527
11:27:19	54.80	54.90	54.80	-2.20	1	11526
11:26:57	54.80	54.90	54.90	-2.10	1	11525
11:26:37	54.80	54.90	54.80	-2.20	1	11524
11:26:34	54.80	54.90	54.90	-2.10	1	11523
11:26:29	54.80	54.90	54.80	-2.20	1	11522
11:26:25	54.80	54.90	54.80	-2.20	5	11521
11:26:11	54.80	54.90	54.90	-2.10	1	11516
11:25:56	54.80	54.90	54.80	-2.20	2	11515
11:25:56	54.80	54.90	54.80	-2.20	1	11513
11:25:48	54.80	54.90	54.90	-2.10	1	11512
11:25:29	54.80	54.90	54.80	-2.20	8	11511
11:25:29	54.70	54.80	54.80	-2.20	1	11503
11:25:26	54.70	54.80	54.80	-2.20	1	11502
11:25:14	54.70	54.80	54.70	-2.30	1	11501
11:25:02	54.70	54.80	54.80	-2.20	1	11500
11:24:44	54.70	54.90	54.70	-2.30	5	11499
11:24:39	54.70	54.90	54.90	-2.10	1	11494
11:24:32	54.70	54.90	54.70	-2.30	1	11493
11:24:19	54.80	54.90	54.80	-2.20	1	11492
11:24:16	54.70	54.90	54.90	-2.10	1	11491
11:23:53	54.70	54.90	54.90	-2.10	1	11490
11:23:53	54.80	54.90	54.80	-2.20	1	11489
11:23:50	54.70	54.90	54.70	-2.30	1	11488
11:23:47	54.80	54.90	54.80	-2.20	1	11487
11:23:46	54.70	54.90	54.90	-2.10	1	11486
11:23:30	54.70	54.90	54.90	-2.10	1	11485
11:23:28	54.80	54.90	54.80	-2.20	44	11484
11:23:25	54.80	54.90	54.80	-2.20	3	11440
11:23:23	54.80	54.90	54.80	-2.20	1	11437
11:23:08	54.80	54.90	54.80	-2.20	1	11436
11:23:08	54.80	54.90	54.90	-2.10	1	11435
11:23:03	54.80	54.90	54.80	-2.20	5	11434
11:23:01	54.80	54.90	54.90	-2.10	2	11429
11:22:44	54.80	54.90	54.90	-2.10	1	11427
11:22:40	54.80	54.90	54.80	-2.20	1	11426
11:22:26	54.80	54.90	54.90	-2.10	1	11425
11:22:26	54.80	54.90	54.80	-2.20	1	11424
11:22:26	54.80	54.90	54.80	-2.20	1	11423
11:22:24	54.80	54.90	54.80	-2.20	1	11422
11:22:21	54.80	54.90	54.90	-2.10	1	11421
11:21:58	54.80	54.90	54.90	-2.10	1	11420
11:21:44	54.80	54.90	54.80	-2.20	1	11419
11:21:35	54.80	54.90	54.90	-2.10	1	11418
11:21:32	54.80	54.90	54.90	-2.10	2	11417
11:21:22	54.80	54.90	54.80	-2.20	5	11415
11:21:22	54.80	54.90	54.80	-2.20	15	11410
11:21:12	54.80	54.90	54.90	-2.10	1	11395
11:21:06	54.80	54.90	54.90	-2.10	5	11394
11:21:02	54.80	54.90	54.80	-2.20	1	11389
11:20:50	54.80	54.90	54.90	-2.10	1	11388
11:20:26	54.80	54.90	54.80	-2.20	1	11387
11:20:23	54.80	54.90	54.80	-2.20	1	11386
11:20:20	54.80	54.90	54.80	-2.20	1	11385
11:20:03	54.80	54.90	54.90	-2.10	1	11384
11:19:41	54.80	54.90	54.90	-2.10	1	11383
11:19:39	54.80	54.90	54.90	-2.10	1	11382
11:19:38	54.80	54.90	54.80	-2.20	1	11381
11:19:31	54.80	54.90	54.90	-2.10	1	11380
11:19:17	54.80	54.90	54.90	-2.10	1	11379
11:18:56	54.80	54.90	54.80	-2.20	1	11378
11:18:54	54.80	54.90	54.90	-2.10	1	11377
11:18:32	54.80	54.90	54.90	-2.10	1	11376
11:18:18	54.80	54.90	54.80	-2.20	2	11375
11:18:14	54.80	54.90	54.80	-2.20	1	11373
11:18:08	54.80	54.90	54.90	-2.10	1	11372
11:18:00	54.80	54.90	54.80	-2.20	5	11371
11:17:49	54.80	54.90	54.80	-2.20	1	11366
11:17:46	54.80	54.90	54.80	-2.20	1	11365
11:17:45	54.80	54.90	54.90	-2.10	1	11364
11:17:42	54.80	54.90	54.80	-2.20	1	11363
11:17:38	54.80	54.90	54.80	-2.20	1	11362
11:17:34	54.80	54.90	54.80	-2.20	1	11361
11:17:32	54.80	54.90	54.80	-2.20	1	11360
11:17:22	54.80	54.90	54.90	-2.10	1	11359
11:16:59	54.80	54.90	54.90	-2.10	1	11358
11:16:50	54.80	54.90	54.80	-2.20	1	11357
11:16:36	54.80	54.90	54.90	-2.10	1	11356
11:16:34	54.80	54.90	54.90	-2.10	1	11355
11:16:21	54.80	54.90	54.80	-2.20	2	11354
11:16:19	54.80	54.90	54.80	-2.20	5	11352
11:16:14	54.80	54.90	54.90	-2.10	1	11347
11:16:08	54.80	54.90	54.80	-2.20	1	11346
11:16:08	54.80	54.90	54.80	-2.20	1	11345
11:15:50	54.80	54.90	54.90	-2.10	1	11344
11:15:28	54.80	54.90	54.90	-2.10	1	11343
11:15:26	54.80	54.90	54.80	-2.20	1	11342
11:15:05	54.80	54.90	54.90	-2.10	1	11341
11:15:04	54.80	54.90	54.90	-2.10	1	11340
11:15:03	54.80	54.90	54.90	-2.10	2	11339
11:14:59	54.80	54.90	54.80	-2.20	1	11337
11:14:45	54.80	54.90	54.90	-2.10	2	11336
11:14:44	54.80	54.90	54.80	-2.20	1	11334
11:14:41	54.80	54.90	54.90	-2.10	1	11333
11:14:38	54.80	54.90	54.80	-2.20	5	11332
11:14:19	54.80	54.90	54.90	-2.10	1	11327
11:14:02	54.80	54.90	54.80	-2.20	1	11326
11:13:55	54.80	54.90	54.90	-2.10	1	11325
11:13:32	54.80	54.90	54.90	-2.10	1	11324
11:13:22	54.80	54.90	54.80	-2.20	3	11323
11:13:20	54.80	54.90	54.80	-2.20	1	11320
11:13:10	54.80	54.90	54.90	-2.10	1	11319
11:12:57	54.80	54.90	54.70	-2.30	4	11318
11:12:57	54.80	54.90	54.80	-2.20	1	11314
11:12:46	54.70	54.90	54.90	-2.10	1	11313
11:12:45	54.70	54.90	54.70	-2.30	1	11312
11:12:38	54.70	54.90	54.70	-2.30	1	11311
11:12:23	54.70	54.90	54.90	-2.10	1	11310
11:12:08	54.80	54.90	54.80	-2.20	1	11309
11:12:01	54.70	54.90	54.90	-2.10	1	11308
11:12:00	54.70	54.90	54.90	-2.10	2	11307
11:11:56	54.70	54.90	54.70	-2.30	1	11305
11:11:41	54.80	54.90	54.80	-2.20	4	11304
11:11:37	54.80	54.90	54.90	-2.10	1	11300
11:11:24	54.80	54.90	54.90	-2.10	1	11299
11:11:17	54.80	54.90	54.80	-2.20	1	11298
11:11:17	54.70	54.80	54.80	-2.20	3	11297
11:11:16	54.70	54.80	54.70	-2.30	1	11294
11:11:16	54.70	54.80	54.70	-2.30	5	11293
11:11:14	54.70	54.80	54.80	-2.20	1	11288
11:11:14	54.70	54.80	54.70	-2.30	1	11287
11:11:01	54.70	54.80	54.80	-2.20	1	11286
11:10:52	54.70	54.80	54.80	-2.20	1	11285
11:10:28	54.70	54.80	54.80	-2.20	1	11284
11:10:13	54.70	54.80	54.80	-2.20	1	11283
11:10:08	54.70	54.80	54.80	-2.20	1	11282
11:10:05	54.70	54.80	54.80	-2.20	1	11281
11:09:51	54.70	54.80	54.80	-2.20	2	11280
11:09:48	54.70	54.80	54.80	-2.20	1	11278
11:09:45	54.80	54.90	54.80	-2.20	8	11277
11:09:43	54.80	54.90	54.90	-2.10	1	11269
11:09:35	54.80	54.90	54.80	-2.20	5	11268
11:09:19	54.80	54.90	54.90	-2.10	1	11263
11:08:56	54.70	54.90	54.90	-2.10	1	11262
11:08:49	54.80	54.90	54.70	-2.30	4	11261
11:08:49	54.80	54.90	54.80	-2.20	1	11257
11:08:34	54.70	54.90	54.90	-2.10	1	11256
11:08:28	54.70	54.90	54.90	-2.10	1	11255
11:08:26	54.80	54.90	54.80	-2.20	1	11254
11:08:10	54.70	54.90	54.90	-2.10	1	11253
11:07:54	54.70	54.90	54.70	-2.30	5	11252
11:07:52	54.70	54.80	54.80	-2.20	3	11247
11:07:47	54.70	54.80	54.80	-2.20	1	11244
11:07:34	54.80	54.90	54.80	-2.20	14	11243
11:07:34	54.80	54.90	54.80	-2.20	3	11229
11:07:34	54.80	54.90	54.80	-2.20	1	11226
11:07:31	54.80	54.90	54.80	-2.20	1	11225
11:07:30	54.80	54.90	54.80	-2.20	1	11224
11:07:25	54.80	54.90	54.90	-2.10	1	11223
11:07:18	54.80	54.90	54.90	-2.10	1	11222
11:07:01	54.80	54.90	54.90	-2.10	1	11221
11:06:56	54.80	54.90	54.80	-2.20	1	11220
11:06:38	54.80	54.90	54.90	-2.10	1	11219
11:06:34	54.80	54.90	54.80	-2.20	24	11218
11:06:25	54.80	54.90	54.90	-2.10	10	11194
11:06:16	54.80	54.90	54.90	-2.10	1	11184
11:06:13	54.80	54.90	54.80	-2.20	5	11183
11:06:01	54.80	54.90	54.90	-2.10	1	11178
11:05:58	54.80	54.90	54.80	-2.20	8	11177
11:05:52	54.80	54.90	54.90	-2.10	1	11169
11:05:49	54.80	54.90	54.90	-2.10	1	11168
11:05:29	54.80	54.90	54.90	-2.10	1	11167
11:05:28	54.80	54.90	54.90	-2.10	2	11166
11:05:07	54.80	54.90	54.90	-2.10	1	11164
11:05:07	54.80	54.90	54.90	-2.10	1	11163
11:04:43	54.80	54.90	54.90	-2.10	1	11162
11:04:32	54.80	54.90	54.80	-2.20	5	11161
11:04:20	54.80	54.90	54.90	-2.10	1	11156
11:04:13	54.80	54.90	54.90	-2.10	2	11155
11:04:08	54.80	54.90	54.80	-2.20	2	11153
11:04:07	54.80	54.90	54.90	-2.10	1	11151
11:03:58	54.80	54.90	54.90	-2.10	1	11150
11:03:34	54.80	54.90	54.90	-2.10	1	11149
11:03:20	54.80	54.90	54.80	-2.20	20	11148
11:03:18	54.80	54.90	54.80	-2.20	1	11128
11:03:13	54.80	54.90	54.80	-2.20	2	11127
11:03:11	54.80	54.90	54.90	-2.10	1	11125
11:02:51	54.80	55.00	54.80	-2.20	5	11124
11:02:49	54.80	55.00	55.00	-2.00	1	11119
11:02:42	54.90	55.00	54.90	-2.10	8	11118
11:02:42	54.90	55.00	54.90	-2.10	2	11110
11:02:26	54.90	55.00	55.00	-2.00	1	11108
11:02:02	54.90	55.00	55.00	-2.00	1	11107
11:01:59	54.90	55.00	55.00	-2.00	1	11106
11:01:40	54.90	55.00	55.00	-2.00	1	11105
11:01:24	54.90	55.00	54.90	-2.10	2	11104
11:01:16	54.90	55.00	55.00	-2.00	1	11102
11:01:13	54.90	55.00	54.90	-2.10	1	11101
11:01:10	54.90	55.00	54.90	-2.10	5	11100
11:00:44	54.90	55.00	54.90	-2.10	1	11095
11:00:40	54.80	55.00	55.00	-2.00	1	11094
11:00:31	54.80	55.00	55.00	-2.00	1	11093
11:00:08	54.80	55.00	55.00	-2.00	1	11092
11:00:07	54.90	55.00	54.90	-2.10	1	11091
11:00:07	54.90	55.00	54.90	-2.10	1	11090
11:00:06	54.90	55.00	54.90	-2.10	2	11089
10:59:56	54.90	55.00	55.00	-2.00	1	11087
10:59:44	54.90	55.00	55.00	-2.00	1	11086
10:59:39	54.90	55.00	55.00	-2.00	1	11085
10:59:29	54.90	55.00	54.90	-2.10	5	11084
10:59:22	54.90	55.00	55.00	-2.00	1	11079
10:58:58	54.80	55.00	55.00	-2.00	1	11078
10:58:56	54.90	55.00	54.90	-2.10	5	11077
10:58:49	54.80	54.90	54.90	-2.10	5	11072
10:58:49	54.80	54.90	54.80	-2.20	2	11067
10:58:42	54.80	54.90	54.90	-2.10	1	11065
10:58:35	54.80	54.90	54.90	-2.10	1	11064
10:58:17	54.80	54.90	54.90	-2.10	1	11063
10:58:16	54.80	54.90	54.80	-2.20	1	11062
10:58:13	54.80	54.90	54.90	-2.10	1	11061
10:58:05	54.80	54.90	54.90	-2.10	6	11060
10:57:53	54.80	54.90	54.90	-2.10	1	11054
10:57:49	54.80	54.90	54.90	-2.10	1	11053
10:57:48	54.80	54.90	54.80	-2.20	5	11052
10:57:31	54.80	54.90	54.80	-2.20	2	11047
10:57:26	54.80	54.90	54.80	-2.20	1	11045
10:57:26	54.80	54.90	54.90	-2.10	1	11044
10:57:12	54.80	54.90	54.80	-2.20	1	11043
10:57:08	54.80	54.90	54.90	-2.10	1	11042
10:57:04	54.80	54.90	54.90	-2.10	1	11041
10:57:00	54.80	54.90	54.90	-2.10	1	11040
10:56:54	54.80	54.90	54.90	-2.10	1	11039
10:56:41	54.80	54.90	54.90	-2.10	1	11038
10:56:25	54.80	54.90	54.90	-2.10	10	11037
10:56:17	54.80	54.90	54.90	-2.10	1	11027
10:56:13	54.80	54.90	54.90	-2.10	1	11026
10:56:13	54.80	54.90	54.80	-2.20	2	11025
10:55:55	54.80	54.90	54.90	-2.10	1	11023
10:55:43	54.80	54.90	54.90	-2.10	2	11022
10:55:31	54.80	54.90	54.90	-2.10	1	11020
10:55:15	54.80	54.90	54.90	-2.10	1	11019
10:55:08	54.80	54.90	54.90	-2.10	1	11018
10:55:01	54.80	54.90	54.90	-2.10	5	11017
10:54:55	54.80	54.90	54.80	-2.20	2	11012
10:54:48	54.80	54.90	54.90	-2.10	5	11010
10:54:46	54.80	54.90	54.90	-2.10	1	11005
10:54:23	54.80	54.90	54.90	-2.10	1	11004
10:54:18	54.80	54.90	54.90	-2.10	10	11003
10:53:59	54.80	54.90	54.90	-2.10	1	10993
10:53:56	54.80	54.90	54.90	-2.10	3	10992
10:53:37	54.80	54.90	54.90	-2.10	1	10989
10:53:37	54.80	54.90	54.80	-2.20	2	10988
10:53:29	54.80	54.90	54.90	-2.10	1	10986
10:53:13	54.80	54.90	54.90	-2.10	1	10985
10:53:01	54.80	54.90	54.80	-2.20	1	10984
10:52:56	54.80	54.90	54.90	-2.10	5	10983
10:52:50	54.80	54.90	54.90	-2.10	1	10978
10:52:34	54.80	54.90	54.80	-2.20	2	10977
10:52:28	54.80	54.90	54.90	-2.10	1	10975
10:52:20	54.80	54.90	54.80	-2.20	2	10974
10:52:06	54.80	54.90	54.90	-2.10	1	10972
10:52:04	54.80	54.90	54.90	-2.10	1	10971
10:51:41	54.80	54.90	54.90	-2.10	1	10970
10:51:35	54.80	54.90	54.90	-2.10	1	10969
10:51:19	54.80	54.90	54.90	-2.10	1	10968
10:51:04	54.80	55.00	54.80	-2.20	5	10967
10:51:02	54.80	55.00	54.80	-2.20	2	10962
10:50:55	54.80	55.00	55.00	-2.00	1	10960
10:50:55	54.90	55.00	54.90	-2.10	20	10959
10:50:32	54.90	55.00	55.00	-2.00	1	10939
10:50:21	54.90	55.00	54.90	-2.10	1	10938
10:50:10	54.90	55.00	55.00	-2.00	1	10937
10:49:51	54.90	55.00	55.00	-2.00	1	10936
10:49:46	54.90	55.00	55.00	-2.00	1	10935
10:49:44	54.90	55.00	54.90	-2.10	2	10934
10:49:24	54.90	55.00	55.00	-2.00	1	10932
10:49:23	54.90	55.00	54.90	-2.10	5	10931
10:49:05	54.90	55.00	55.00	-2.00	1	10926
10:49:00	54.90	55.00	55.00	-2.00	1	10925
10:48:37	54.90	55.00	55.00	-2.00	1	10924
10:48:27	54.90	55.00	55.00	-2.00	2	10923
10:48:26	54.90	55.00	54.90	-2.10	2	10921
10:48:22	54.90	55.00	54.90	-2.10	8	10919
10:48:15	54.90	55.00	55.00	-2.00	1	10911
10:47:51	54.90	55.00	55.00	-2.00	1	10910
10:47:47	54.90	55.00	55.00	-2.00	1	10909
10:47:42	54.90	55.00	54.90	-2.10	5	10908
10:47:37	54.90	55.00	54.90	-2.10	8	10903
10:47:28	54.90	55.00	55.00	-2.00	1	10895
10:47:25	54.90	55.00	55.00	-2.00	1	10894
10:47:12	54.90	55.00	55.00	-2.00	1	10893
10:47:12	54.90	55.00	54.90	-2.10	2	10892
10:47:08	54.90	55.00	54.90	-2.10	2	10890
10:47:06	54.90	55.00	55.00	-2.00	1	10888
10:47:05	54.90	55.00	55.00	-2.00	1	10887
10:47:04	54.90	55.00	55.00	-2.00	1	10886
10:46:43	54.90	55.00	55.00	-2.00	1	10885
10:46:42	54.90	55.00	55.00	-2.00	1	10884
10:46:31	54.90	55.00	55.00	-2.00	1	10883
10:46:27	54.90	55.00	55.00	-2.00	1	10882
10:46:19	54.90	55.00	55.00	-2.00	1	10881
10:46:13	54.90	55.00	55.00	-2.00	1	10880
10:46:11	54.90	55.00	55.00	-2.00	1	10879
10:46:08	54.90	55.00	55.00	-2.00	1	10878
10:46:02	54.80	55.00	55.00	-2.00	10	10877
10:46:01	54.90	55.00	54.80	-2.20	3	10867
10:46:01	54.90	55.00	54.90	-2.10	2	10864
10:45:57	54.80	55.00	55.00	-2.00	1	10862
10:45:53	54.90	55.00	54.90	-2.10	1	10861
10:45:50	54.90	55.00	54.80	-2.20	1	10860
10:45:50	54.90	55.00	54.90	-2.10	1	10859
10:45:33	54.80	55.00	55.00	-2.00	1	10858
10:45:25	54.90	55.00	54.90	-2.10	1	10857
10:45:19	54.80	54.90	54.90	-2.10	1	10856
10:45:10	54.80	55.00	55.00	-2.00	1	10855
10:45:07	54.80	55.00	54.80	-2.20	1	10854
10:45:03	54.80	55.00	55.00	-2.00	1	10853
10:44:33	54.80	55.00	54.80	-2.20	2	10852
10:44:25	54.80	55.00	55.00	-2.00	1	10850
10:44:20	54.90	55.00	54.90	-2.10	6	10849
10:44:20	54.90	55.00	54.90	-2.10	5	10843
10:44:02	54.90	55.00	54.90	-2.10	1	10838
10:44:01	54.90	55.00	55.00	-2.00	1	10837
10:43:38	54.90	55.00	55.00	-2.00	1	10836
10:43:38	54.90	55.00	55.00	-2.00	1	10835
10:43:31	54.90	55.00	54.90	-2.10	3	10834
10:43:28	54.90	55.00	55.00	-2.00	20	10831
10:43:16	54.90	55.00	55.00	-2.00	1	10811
10:43:15	54.90	55.00	54.90	-2.10	2	10810
10:43:00	54.90	55.00	55.00	-2.00	2	10808
10:42:57	54.90	55.00	55.00	-2.00	5	10806
10:42:52	54.90	55.00	55.00	-2.00	1	10801
10:42:39	54.90	55.00	55.00	-2.00	1	10800
10:42:39	54.90	55.00	54.90	-2.10	5	10799
10:42:30	54.90	55.00	55.00	-2.00	1	10794
10:42:29	54.90	55.00	55.00	-2.00	1	10793
10:42:25	54.90	55.00	55.00	-2.00	6	10792
10:42:14	54.90	55.00	55.00	-2.00	1	10786
10:42:07	54.90	55.00	55.00	-2.00	1	10785
10:42:02	54.90	55.00	55.00	-2.00	1	10784
10:41:57	55.00	55.10	55.00	-2.00	15	10783
10:41:57	55.00	55.10	55.00	-2.00	41	10768
10:41:57	55.00	55.10	55.00	-2.00	10	10727
10:41:57	55.00	55.10	55.00	-2.00	2	10717
10:41:56	55.00	55.10	55.00	-2.00	1	10715
10:41:47	55.00	55.10	55.10	-1.90	1	10714
10:41:45	55.00	55.10	55.10	-1.90	2	10713
10:41:43	55.00	55.10	55.10	-1.90	1	10711
10:41:21	55.00	55.10	55.10	-1.90	1	10710
10:41:14	55.00	55.10	55.10	-1.90	1	10709
10:40:58	55.00	55.10	55.00	-2.00	5	10708
10:40:57	55.00	55.10	55.10	-1.90	1	10703
10:40:51	55.00	55.10	55.00	-2.00	1	10702
10:40:39	55.00	55.10	55.00	-2.00	2	10701
10:40:35	55.00	55.10	55.10	-1.90	1	10699
10:40:31	55.00	55.10	55.10	-1.90	1	10698
10:40:24	55.00	55.10	55.10	-1.90	1	10697
10:40:24	55.00	55.10	55.00	-2.00	5	10696
10:40:23	55.00	55.10	55.10	-1.90	1	10691
10:40:12	55.00	55.10	55.10	-1.90	4	10690
10:40:11	55.00	55.10	55.10	-1.90	1	10686
10:40:11	55.00	55.10	55.10	-1.90	10	10685
10:40:07	55.00	55.10	55.10	-1.90	1	10675
10:40:05	55.00	55.10	55.10	-1.90	1	10674
10:40:03	55.00	55.10	55.10	-1.90	1	10673
10:40:00	55.00	55.10	55.10	-1.90	5	10672
10:39:59	55.00	55.10	55.10	-1.90	1	10667
10:39:59	55.00	55.10	55.10	-1.90	1	10666
10:39:57	55.00	55.10	55.10	-1.90	2	10665
10:39:52	55.00	55.10	55.10	-1.90	1	10663
10:39:48	55.00	55.10	55.10	-1.90	5	10662
10:39:48	55.00	55.10	55.10	-1.90	1	10657
10:39:38	55.00	55.10	55.10	-1.90	2	10656
10:39:26	55.00	55.10	55.10	-1.90	1	10654
10:39:25	55.00	55.10	55.10	-1.90	1	10653
10:39:21	55.00	55.10	55.00	-2.00	2	10652
10:39:17	55.00	55.10	55.00	-2.00	5	10650
10:39:15	55.00	55.10	55.10	-1.90	5	10645
10:39:15	55.00	55.10	55.10	-1.90	1	10640
10:39:02	55.00	55.10	55.10	-1.90	1	10639
10:38:54	55.00	55.10	55.10	-1.90	1	10638
10:38:52	55.00	55.10	55.10	-1.90	1	10637
10:38:51	55.00	55.10	55.10	-1.90	1	10636
10:38:47	55.00	55.10	55.10	-1.90	10	10635
10:38:39	55.00	55.10	55.10	-1.90	1	10625
10:38:17	54.90	55.00	55.00	-2.00	33	10624
10:38:16	54.90	55.00	55.00	-2.00	1	10591
10:38:15	54.90	55.00	55.00	-2.00	30	10590
10:38:15	54.80	54.90	54.90	-2.10	31	10560
10:38:15	54.80	54.90	54.90	-2.10	19	10529
10:38:04	54.80	54.90	54.90	-2.10	4	10510
10:38:04	54.80	54.90	54.90	-2.10	2	10506
10:38:03	54.80	54.90	54.80	-2.20	2	10504
10:37:54	54.80	54.90	54.90	-2.10	1	10502
10:37:33	54.80	54.90	54.80	-2.20	1	10501
10:37:30	54.80	54.90	54.90	-2.10	1	10500
10:37:08	54.80	54.90	54.90	-2.10	1	10499
10:36:46	54.80	54.90	54.80	-2.20	2	10498
10:36:44	54.80	54.90	54.90	-2.10	1	10496
10:36:42	54.80	54.90	54.90	-2.10	5	10495
10:36:22	54.80	54.90	54.90	-2.10	1	10490
10:36:20	54.80	54.90	54.90	-2.10	3	10489
10:36:20	54.80	54.90	54.80	-2.20	1	10486
10:35:58	54.80	54.90	54.90	-2.10	1	10485
10:35:35	54.80	54.90	54.90	-2.10	1	10484
10:35:28	54.80	54.90	54.80	-2.20	2	10483
10:35:12	54.80	54.90	54.90	-2.10	1	10481
10:34:59	54.80	54.90	54.90	-2.10	2	10480
10:34:49	54.80	54.90	54.90	-2.10	1	10478
10:34:27	54.80	54.90	54.90	-2.10	1	10477
10:34:10	54.80	54.90	54.80	-2.20	2	10476
10:34:03	54.80	54.90	54.90	-2.10	1	10474
10:33:47	54.80	54.90	54.90	-2.10	1	10473
10:33:41	54.70	54.90	54.90	-2.10	1	10472
10:33:36	54.80	54.90	54.80	-2.20	3	10471
10:33:36	54.80	54.90	54.80	-2.20	1	10468
10:33:29	54.80	54.90	54.90	-2.10	1	10467
10:33:22	54.80	54.90	54.90	-2.10	1	10466
10:33:17	54.80	54.90	54.90	-2.10	1	10465
10:32:55	54.70	54.90	54.90	-2.10	1	10464
10:32:53	54.70	54.90	54.70	-2.30	5	10463
10:32:52	54.70	54.90	54.70	-2.30	2	10458
10:32:33	54.70	54.80	54.80	-2.20	15	10456
10:32:31	54.70	54.80	54.80	-2.20	1	10441
10:32:28	54.70	54.80	54.80	-2.20	2	10440
10:32:28	54.60	54.70	54.70	-2.30	13	10438
10:32:28	54.60	54.70	54.70	-2.30	1	10425
10:32:28	54.60	54.70	54.70	-2.30	5	10424
10:32:09	54.60	54.70	54.70	-2.30	1	10419
10:32:06	54.60	54.70	54.70	-2.30	1	10418
10:32:02	54.60	54.70	54.70	-2.30	1	10417
10:31:59	54.70	54.80	54.70	-2.30	4	10416
10:31:45	54.70	54.80	54.80	-2.20	1	10412
10:31:34	54.60	54.80	54.60	-2.40	2	10411
10:31:25	54.60	54.80	54.80	-2.20	1	10409
10:31:22	54.60	54.80	54.80	-2.20	1	10408
10:31:22	54.70	54.80	54.70	-2.30	2	10407
10:31:17	54.70	54.80	54.70	-2.30	2	10405
10:31:00	54.60	54.80	54.80	-2.20	1	10403
10:30:59	54.60	54.70	54.70	-2.30	10	10402
10:30:43	54.60	54.70	54.70	-2.30	17	10392
10:30:40	54.60	54.70	54.60	-2.40	2	10375
10:30:36	54.60	54.70	54.70	-2.30	1	10373
10:30:34	54.60	54.70	54.60	-2.40	1	10372
10:30:17	54.60	54.70	54.60	-2.40	2	10371
10:30:14	54.60	54.70	54.70	-2.30	1	10369
10:30:07	54.60	54.70	54.70	-2.30	1	10368
10:30:07	54.60	54.70	54.70	-2.30	1	10367
10:29:57	54.70	54.80	54.70	-2.30	35	10366
10:29:33	54.70	54.80	54.70	-2.30	5	10331
10:29:28	54.70	54.80	54.80	-2.20	1	10326
10:29:28	54.70	54.80	54.80	-2.20	1	10325
10:29:20	54.70	54.80	54.80	-2.20	1	10324
10:29:17	54.70	54.80	54.80	-2.20	1	10323
10:29:04	54.70	54.80	54.80	-2.20	1	10322
10:29:03	54.70	54.80	54.70	-2.30	1	10321
10:29:00	54.70	54.80	54.80	-2.20	1	10320
10:28:59	54.70	54.80	54.80	-2.20	1	10319
10:28:59	54.70	54.80	54.80	-2.20	1	10318
10:28:59	54.70	54.80	54.80	-2.20	1	10317
10:28:59	54.70	54.80	54.80	-2.20	1	10316
10:28:59	54.70	54.80	54.70	-2.30	2	10315
10:28:57	54.70	54.80	54.80	-2.20	1	10313
10:28:43	54.70	54.80	54.80	-2.20	2	10312
10:28:41	54.70	54.80	54.80	-2.20	1	10310
10:28:30	54.70	54.80	54.80	-2.20	1	10309
10:28:23	54.70	54.80	54.80	-2.20	1	10308
10:28:19	54.70	54.80	54.80	-2.20	1	10307
10:28:02	54.70	54.80	54.80	-2.20	2	10306
10:27:55	54.70	54.80	54.80	-2.20	1	10304
10:27:54	54.70	54.80	54.80	-2.20	1	10303
10:27:51	54.80	54.90	54.80	-2.20	1	10302
10:27:45	54.80	54.90	54.80	-2.20	1	10301
10:27:41	54.80	54.90	54.70	-2.30	1	10300
10:27:41	54.80	54.90	54.80	-2.20	1	10299
10:27:33	54.70	54.90	54.90	-2.10	1	10298
10:27:27	54.80	54.90	54.80	-2.20	1	10297
10:27:22	54.70	54.90	54.90	-2.10	3	10296
10:27:21	54.80	54.90	54.80	-2.20	1	10293
10:27:09	54.70	54.90	54.90	-2.10	1	10292
10:26:39	54.80	54.90	54.80	-2.20	5	10291
10:26:25	54.80	55.00	54.80	-2.20	25	10286
10:26:23	54.80	55.00	55.00	-2.00	1	10261
10:26:23	54.80	55.00	54.80	-2.20	2	10260
10:26:21	54.80	55.00	55.00	-2.00	1	10258
10:26:12	54.90	55.00	54.90	-2.10	1	10257
10:26:00	54.80	55.00	55.00	-2.00	1	10256
10:25:57	54.80	55.00	55.00	-2.00	1	10255
10:25:50	54.80	55.00	55.00	-2.00	1	10254
10:25:38	54.80	55.00	55.00	-2.00	1	10253
10:25:35	54.90	55.00	54.90	-2.10	3	10252
10:25:27	54.80	54.90	54.90	-2.10	1	10249
10:25:22	54.80	54.90	54.90	-2.10	3	10248
10:25:14	54.80	54.90	54.90	-2.10	1	10245
10:25:13	54.90	55.00	54.90	-2.10	30	10244
10:25:13	54.90	55.00	54.90	-2.10	10	10214
10:25:07	54.90	55.00	55.00	-2.00	1	10204
10:25:05	54.90	55.00	54.90	-2.10	2	10203
10:24:54	54.90	55.00	55.00	-2.00	1	10201
10:24:52	54.90	55.00	55.00	-2.00	1	10200
10:24:28	54.90	55.00	55.00	-2.00	1	10199
10:24:06	54.90	55.00	55.00	-2.00	1	10198
10:24:00	54.90	55.00	55.00	-2.00	1	10197
10:23:47	54.90	55.00	55.00	-2.00	1	10196
10:23:47	54.90	55.00	54.90	-2.10	2	10195
10:23:42	54.90	55.00	55.00	-2.00	1	10193
10:23:42	54.90	55.00	55.00	-2.00	1	10192
10:23:19	54.90	55.00	55.00	-2.00	1	10191
10:23:05	54.90	55.00	55.00	-2.00	1	10190
10:22:57	54.90	55.00	55.00	-2.00	1	10189
10:22:55	54.90	55.00	54.90	-2.10	1	10188
10:22:33	54.90	55.00	55.00	-2.00	1	10187
10:22:30	54.90	55.00	54.90	-2.10	2	10186
10:22:11	54.80	54.90	54.90	-2.10	8	10184
10:22:11	54.80	54.90	54.90	-2.10	1	10176
10:22:05	54.80	54.90	54.90	-2.10	1	10175
10:21:56	54.80	54.90	54.90	-2.10	1	10174
10:21:47	54.80	54.90	54.90	-2.10	1	10173
10:21:39	54.80	54.90	54.90	-2.10	5	10172
10:21:36	54.80	54.90	54.90	-2.10	18	10167
10:21:24	54.80	54.90	54.90	-2.10	1	10149
10:21:18	54.80	54.90	54.90	-2.10	1	10148
10:21:12	54.80	54.90	54.80	-2.20	2	10147
10:21:09	54.80	54.90	54.90	-2.10	1	10145
10:21:09	54.80	54.90	54.90	-2.10	1	10144
10:21:01	54.80	54.90	54.90	-2.10	1	10143
10:20:38	54.80	54.90	54.90	-2.10	1	10142
10:20:29	54.80	54.90	54.90	-2.10	1	10141
10:20:21	54.80	54.90	54.80	-2.20	1	10140
10:20:15	54.80	54.90	54.90	-2.10	1	10139
10:20:15	54.80	54.90	54.90	-2.10	2	10138
10:19:54	54.80	54.90	54.80	-2.20	2	10136
10:19:52	54.80	54.90	54.90	-2.10	1	10134
10:19:50	54.80	54.90	54.90	-2.10	1	10133
10:19:40	54.80	54.90	54.80	-2.20	1	10132
10:19:30	54.70	54.80	54.80	-2.20	1	10131
10:19:20	54.70	54.90	54.70	-2.30	1	10130
10:19:20	54.80	54.90	54.70	-2.30	1	10129
10:19:20	54.80	54.90	54.80	-2.20	15	10128
10:19:12	54.80	54.90	54.90	-2.10	1	10113
10:19:06	54.80	54.90	54.90	-2.10	1	10112
10:18:48	54.80	54.90	54.80	-2.20	3	10111
10:18:44	54.80	54.90	54.80	-2.20	4	10108
10:18:37	54.80	54.90	54.80	-2.20	3	10104
10:18:36	54.80	54.90	54.80	-2.20	2	10101
10:18:36	54.80	54.90	54.80	-2.20	2	10099
10:18:21	54.80	54.90	54.90	-2.10	1	10097
10:18:20	54.80	54.90	54.90	-2.10	1	10096
10:18:06	54.80	54.90	54.90	-2.10	1	10095
10:17:57	54.80	54.90	54.90	-2.10	1	10094
10:17:35	54.80	55.00	55.00	-2.00	1	10093
10:17:18	54.80	55.00	54.80	-2.20	2	10092
10:17:15	54.80	55.00	55.00	-2.00	1	10090
10:17:11	54.80	55.00	55.00	-2.00	1	10089
10:17:08	54.80	55.00	55.00	-2.00	10	10088
10:17:02	54.80	55.00	55.00	-2.00	2	10078
10:16:48	54.80	55.00	55.00	-2.00	1	10076
10:16:28	54.80	55.00	55.00	-2.00	1	10075
10:16:25	54.80	55.00	55.00	-2.00	1	10074
10:16:11	54.80	55.00	55.00	-2.00	10	10073
10:16:03	54.80	55.00	55.00	-2.00	1	10063
10:16:00	54.80	55.00	54.80	-2.20	2	10062
10:15:51	54.90	55.00	54.90	-2.10	2	10060
10:15:46	54.80	55.00	54.80	-2.20	1	10058
10:15:42	54.80	55.00	55.00	-2.00	1	10057
10:15:39	54.80	55.00	55.00	-2.00	1	10056
10:15:16	54.80	55.00	55.00	-2.00	1	10055
10:15:14	54.80	54.90	54.90	-2.10	1	10054
10:15:07	54.90	55.00	54.90	-2.10	1	10053
10:15:07	54.80	54.90	54.90	-2.10	1	10052
10:15:03	54.80	54.90	54.90	-2.10	10	10051
10:14:53	54.80	54.90	54.90	-2.10	1	10041
10:14:43	54.80	54.90	54.80	-2.20	2	10040
10:14:42	54.90	55.00	54.90	-2.10	1	10038
10:14:38	54.80	55.00	55.00	-2.00	1	10037
10:14:31	54.80	55.00	55.00	-2.00	1	10036
10:14:30	54.80	55.00	55.00	-2.00	1	10035
10:14:17	54.80	55.00	55.00	-2.00	1	10034
10:14:10	54.80	55.00	55.00	-2.00	1	10033
10:14:08	54.80	55.00	55.00	-2.00	1	10032
10:14:06	54.80	54.90	54.90	-2.10	1	10031
10:14:03	54.80	55.00	55.00	-2.00	1	10030
10:13:53	54.80	55.00	55.00	-2.00	2	10029
10:13:53	54.80	54.90	54.90	-2.10	23	10027
10:13:52	54.80	54.90	54.90	-2.10	1	10004
10:13:44	54.90	55.00	55.00	-2.00	1	10003
10:13:41	54.90	55.00	55.00	-2.00	4	10002
10:13:41	54.90	55.00	55.00	-2.00	2	9998
10:13:41	54.90	55.00	55.00	-2.00	12	9996
10:13:41	54.90	55.00	55.00	-2.00	6	9984
10:13:40	54.80	54.90	54.90	-2.10	8	9978
10:13:40	54.80	54.90	54.90	-2.10	2	9970
10:13:40	54.80	54.90	54.90	-2.10	25	9968
10:13:33	54.80	54.90	54.80	-2.20	1	9943
10:13:30	54.80	54.90	54.90	-2.10	2	9942
10:13:25	54.80	54.90	54.80	-2.20	2	9940
10:13:22	54.80	54.90	54.90	-2.10	1	9938
10:13:12	54.80	54.90	54.90	-2.10	1	9937
10:12:36	54.80	54.90	54.90	-2.10	1	9936
10:12:12	54.80	54.90	54.90	-2.10	1	9935
10:12:09	54.80	54.90	54.80	-2.20	1	9934
10:12:09	54.80	54.90	54.80	-2.20	6	9933
10:12:07	54.80	54.90	54.80	-2.20	2	9927
10:11:59	54.80	54.90	54.80	-2.20	1	9925
10:11:49	54.80	54.90	54.90	-2.10	1	9924
10:11:39	54.80	54.90	54.90	-2.10	1	9923
10:11:36	54.80	54.90	54.90	-2.10	1	9922
10:11:27	54.80	54.90	54.90	-2.10	1	9921
10:11:03	54.80	54.90	54.90	-2.10	1	9920
10:10:50	54.80	54.90	54.90	-2.10	1	9919
10:10:49	54.80	54.90	54.80	-2.20	2	9918
10:10:48	54.80	54.90	54.90	-2.10	1	9916
10:10:41	54.80	54.90	54.90	-2.10	2	9915
10:10:41	54.80	54.90	54.90	-2.10	1	9913
10:10:26	54.80	54.90	54.80	-2.20	1	9912
10:10:18	54.80	54.90	54.90	-2.10	5	9911
10:10:17	54.80	54.90	54.90	-2.10	1	9906
10:10:15	54.80	54.90	54.90	-2.10	1	9905
10:10:13	54.80	54.90	54.90	-2.10	1	9904
10:10:12	54.80	54.90	54.90	-2.10	1	9903
10:10:02	54.80	54.90	54.90	-2.10	2	9902
10:09:57	54.80	54.90	54.90	-2.10	1	9900
10:09:55	54.80	54.90	54.90	-2.10	1	9899
10:09:47	54.80	54.90	54.90	-2.10	1	9898
10:09:46	54.80	54.90	54.80	-2.20	4	9897
10:09:31	54.80	54.90	54.90	-2.10	1	9893
10:09:31	54.80	54.90	54.80	-2.20	2	9892
10:09:28	54.80	54.90	54.80	-2.20	5	9890
10:09:23	54.80	54.90	54.90	-2.10	1	9885
10:09:21	54.80	54.90	54.80	-2.20	4	9884
10:09:18	54.80	54.90	54.90	-2.10	1	9880
10:09:09	54.80	54.90	54.90	-2.10	1	9879
10:08:57	54.80	54.90	54.80	-2.20	1	9878
10:08:51	54.80	54.90	54.80	-2.20	1	9877
10:08:45	54.80	54.90	54.90	-2.10	1	9876
10:08:44	54.80	54.90	54.80	-2.20	4	9875
10:08:41	54.80	54.90	54.80	-2.20	1	9871
10:08:38	54.70	54.90	54.90	-2.10	1	9870
10:08:38	54.70	54.90	54.90	-2.10	1	9869
10:08:35	54.70	54.90	54.90	-2.10	1	9868
10:08:33	54.80	54.90	54.80	-2.20	1	9867
10:08:32	54.70	54.90	54.90	-2.10	1	9866
10:08:31	54.80	54.90	54.90	-2.10	1	9865
10:08:25	54.80	54.90	54.80	-2.20	4	9864
10:08:23	54.70	54.90	54.90	-2.10	1	9860
10:08:20	54.80	54.90	54.80	-2.20	7	9859
10:08:18	54.80	54.90	54.80	-2.20	1	9852
10:08:15	54.80	54.90	54.80	-2.20	2	9851
10:08:13	54.80	54.90	54.80	-2.20	2	9849
10:08:07	54.80	54.90	54.90	-2.10	1	9847
10:08:03	54.80	54.90	54.90	-2.10	1	9846
10:08:01	54.70	54.90	54.90	-2.10	31	9845
10:07:59	54.70	54.90	54.90	-2.10	1	9814
10:07:58	54.70	54.80	54.80	-2.20	126	9813
10:07:58	54.70	54.80	54.80	-2.20	1	9687
10:07:56	54.70	54.80	54.80	-2.20	12	9686
10:07:56	54.70	54.80	54.80	-2.20	4	9674
10:07:56	54.70	54.80	54.80	-2.20	4	9670
10:07:56	54.70	54.80	54.80	-2.20	4	9666
10:07:56	54.70	54.80	54.80	-2.20	2	9662
10:07:56	54.60	54.80	54.80	-2.20	2	9660
10:07:56	54.60	54.70	54.70	-2.30	19	9658
10:07:56	54.60	54.70	54.70	-2.30	120	9639
10:07:56	54.60	54.70	54.70	-2.30	2	9519
10:07:49	54.60	54.70	54.70	-2.30	3	9517
10:07:46	54.60	54.70	54.70	-2.30	1	9514
10:07:36	54.60	54.70	54.70	-2.30	1	9513
10:07:29	54.60	54.70	54.60	-2.40	10	9512
10:07:15	54.60	54.70	54.60	-2.40	1	9502
10:07:14	54.60	54.70	54.70	-2.30	1	9501
10:07:13	54.60	54.70	54.60	-2.40	2	9500
10:07:12	54.60	54.70	54.70	-2.30	1	9498
10:07:07	54.50	54.60	54.60	-2.40	159	9497
10:07:06	54.40	54.50	54.50	-2.50	32	9338
10:07:06	54.50	54.60	54.50	-2.50	18	9306
10:07:06	54.50	54.60	54.50	-2.50	1	9288
10:07:01	54.50	54.60	54.60	-2.40	2	9287
10:06:56	54.50	54.60	54.50	-2.50	2	9285
10:06:54	54.50	54.60	54.60	-2.40	10	9283
10:06:51	54.50	54.60	54.60	-2.40	1	9273
10:06:50	54.50	54.60	54.60	-2.40	1	9272
10:06:49	54.50	54.60	54.60	-2.40	4	9271
10:06:49	54.50	54.60	54.60	-2.40	16	9267
10:06:49	54.50	54.60	54.60	-2.40	3	9251
10:06:49	54.40	54.50	54.50	-2.50	90	9248
10:06:48	54.40	54.50	54.50	-2.50	1	9158
10:06:45	54.50	54.60	54.50	-2.50	25	9157
10:06:44	54.50	54.60	54.60	-2.40	1	9132
10:06:35	54.50	54.60	54.60	-2.40	1	9131
10:06:34	54.50	54.60	54.60	-2.40	2	9130
10:06:33	54.50	54.60	54.60	-2.40	8	9128
10:06:30	54.50	54.60	54.50	-2.50	5	9120
10:06:28	54.50	54.60	54.60	-2.40	1	9115
10:06:20	54.50	54.60	54.60	-2.40	2	9114
10:06:18	54.50	54.60	54.50	-2.50	1	9112
10:06:15	54.50	54.60	54.60	-2.40	1	9111
10:06:13	54.50	54.60	54.60	-2.40	1	9110
10:06:11	54.50	54.60	54.60	-2.40	1	9109
10:06:07	54.50	54.60	54.50	-2.50	2	9108
10:06:07	54.50	54.60	54.60	-2.40	3	9106
10:06:07	54.40	54.50	54.50	-2.50	145	9103
10:06:07	54.40	54.50	54.50	-2.50	2	8958
10:06:07	54.30	54.40	54.40	-2.60	20	8956
10:06:06	54.30	54.40	54.40	-2.60	1	8936
10:06:04	54.30	54.50	54.50	-2.50	1	8935
10:05:59	54.40	54.50	54.50	-2.50	1	8934
10:05:59	54.40	54.50	54.40	-2.60	1	8933
10:05:56	54.40	54.50	54.50	-2.50	4	8932
10:05:56	54.40	54.50	54.50	-2.50	6	8928
10:05:56	54.40	54.50	54.50	-2.50	18	8922
10:05:56	54.40	54.50	54.50	-2.50	2	8904
10:05:55	54.40	54.50	54.40	-2.60	1	8902
10:05:55	54.40	54.50	54.40	-2.60	1	8901
10:05:55	54.30	54.40	54.40	-2.60	79	8900
10:05:55	54.40	54.50	54.40	-2.60	1	8821
10:05:54	54.40	54.50	54.50	-2.50	1	8820
10:05:48	54.40	54.50	54.40	-2.60	2	8819
10:05:41	54.40	54.50	54.50	-2.50	20	8817
10:05:41	54.30	54.40	54.40	-2.60	96	8797
10:05:41	54.30	54.40	54.40	-2.60	1	8701
10:05:40	54.30	54.40	54.40	-2.60	29	8700
10:05:38	54.30	54.50	54.30	-2.70	2	8671
10:05:34	54.40	54.50	54.40	-2.60	2	8669
10:05:30	54.30	54.40	54.40	-2.60	35	8667
10:05:30	54.30	54.40	54.40	-2.60	2	8632
10:05:30	54.40	54.50	54.40	-2.60	43	8630
10:05:25	54.40	54.50	54.50	-2.50	1	8587
10:05:23	54.40	54.50	54.50	-2.50	1	8586
10:05:21	54.40	54.50	54.40	-2.60	5	8585
10:05:18	54.40	54.50	54.50	-2.50	1	8580
10:05:13	54.40	54.50	54.50	-2.50	1	8579
10:05:12	54.40	54.50	54.50	-2.50	1	8578
10:05:09	54.40	54.50	54.50	-2.50	1	8577
10:05:06	54.40	54.50	54.50	-2.50	1	8576
10:04:55	54.40	54.50	54.50	-2.50	1	8575
10:04:55	54.40	54.50	54.50	-2.50	1	8574
10:04:48	54.40	54.50	54.50	-2.50	1	8573
10:04:46	54.40	54.50	54.50	-2.50	1	8572
10:04:40	54.30	54.40	54.40	-2.60	56	8571
10:04:40	54.30	54.40	54.40	-2.60	2	8515
10:04:40	54.30	54.40	54.40	-2.60	41	8513
10:04:40	54.30	54.40	54.40	-2.60	45	8472
10:04:40	54.20	54.30	54.30	-2.70	1	8427
10:04:38	54.30	54.40	54.40	-2.60	1	8426
10:04:38	54.20	54.40	54.40	-2.60	2	8425
10:04:34	54.20	54.40	54.40	-2.60	2	8423
10:04:34	54.20	54.40	54.40	-2.60	26	8421
10:04:34	54.30	54.40	54.30	-2.70	23	8395
10:04:34	54.30	54.40	54.30	-2.70	1	8372
10:04:34	54.20	54.40	54.40	-2.60	2	8371
10:04:34	54.20	54.30	54.30	-2.70	9	8369
10:04:34	54.20	54.30	54.30	-2.70	1	8360
10:04:34	54.20	54.30	54.30	-2.70	14	8359
10:04:34	54.20	54.30	54.20	-2.80	1	8345
10:04:34	54.20	54.30	54.20	-2.80	1	8344
10:04:34	54.20	54.30	54.30	-2.70	34	8343
10:04:34	54.30	54.40	54.30	-2.70	57	8309
10:04:33	54.30	54.40	54.40	-2.60	1	8252
10:04:31	54.30	54.40	54.40	-2.60	1	8251
10:04:30	54.40	54.50	54.40	-2.60	38	8250
10:04:25	54.40	54.50	54.50	-2.50	1	8212
10:04:23	54.40	54.50	54.50	-2.50	1	8211
10:04:20	54.40	54.50	54.40	-2.60	2	8210
10:04:19	54.40	54.50	54.50	-2.50	4	8208
10:04:15	54.40	54.50	54.50	-2.50	2	8204
10:04:14	54.40	54.50	54.50	-2.50	1	8202
10:04:13	54.40	54.50	54.50	-2.50	1	8201
10:04:10	54.40	54.50	54.50	-2.50	1	8200
10:04:09	54.40	54.50	54.50	-2.50	1	8199
10:04:08	54.40	54.50	54.50	-2.50	5	8198
10:04:03	54.40	54.50	54.50	-2.50	1	8193
10:03:58	54.40	54.50	54.50	-2.50	1	8192
10:03:51	54.40	54.50	54.50	-2.50	1	8191
10:03:47	54.30	54.40	54.40	-2.60	9	8190
10:03:47	54.30	54.40	54.40	-2.60	158	8181
10:03:47	54.30	54.40	54.40	-2.60	1	8023
10:03:46	54.30	54.40	54.30	-2.70	1	8022
10:03:44	54.30	54.40	54.30	-2.70	1	8021
10:03:41	54.30	54.40	54.30	-2.70	1	8020
10:03:37	54.30	54.40	54.40	-2.60	2	8019
10:03:37	54.30	54.40	54.40	-2.60	2	8017
10:03:35	54.30	54.40	54.30	-2.70	2	8015
10:03:28	54.30	54.40	54.40	-2.60	1	8013
10:03:26	54.30	54.40	54.40	-2.60	3	8012
10:03:25	54.30	54.40	54.30	-2.70	1	8009
10:03:23	54.30	54.40	54.40	-2.60	1	8008
10:03:20	54.30	54.40	54.40	-2.60	5	8007
10:03:20	54.30	54.40	54.40	-2.60	1	8002
10:03:18	54.30	54.40	54.30	-2.70	3	8001
10:03:18	54.30	54.40	54.30	-2.70	7	7998
10:03:18	54.30	54.40	54.30	-2.70	8	7991
10:03:16	54.30	54.40	54.30	-2.70	1	7983
10:03:16	54.30	54.40	54.30	-2.70	1	7982
10:03:16	54.30	54.40	54.30	-2.70	1	7981
10:03:16	54.30	54.40	54.30	-2.70	115	7980
10:03:13	54.30	54.40	54.40	-2.60	2	7865
10:03:12	54.30	54.40	54.40	-2.60	1	7863
10:03:11	54.30	54.40	54.40	-2.60	1	7862
10:03:10	54.30	54.40	54.40	-2.60	12	7861
10:03:09	54.30	54.40	54.40	-2.60	1	7849
10:03:09	54.40	54.50	54.40	-2.60	22	7848
10:03:09	54.40	54.50	54.40	-2.60	115	7826
10:03:09	54.50	54.60	54.50	-2.50	20	7711
10:03:08	54.50	54.60	54.60	-2.40	1	7691
10:03:05	54.50	54.60	54.60	-2.40	1	7690
10:03:02	54.50	54.60	54.50	-2.50	2	7689
10:03:01	54.50	54.60	54.50	-2.50	3	7687
10:03:00	54.50	54.60	54.60	-2.40	1	7684
10:02:54	54.50	54.60	54.50	-2.50	1	7683
10:02:47	54.50	54.60	54.50	-2.50	2	7682
10:02:45	54.40	54.50	54.50	-2.50	1	7680
10:02:45	54.40	54.50	54.50	-2.50	1	7679
10:02:44	54.40	54.50	54.50	-2.50	1	7678
10:02:43	54.40	54.50	54.50	-2.50	10	7677
10:02:37	54.40	54.50	54.50	-2.50	1	7667
10:02:37	54.40	54.50	54.50	-2.50	1	7666
10:02:35	54.40	54.50	54.50	-2.50	1	7665
10:02:35	54.40	54.50	54.50	-2.50	1	7664
10:02:31	54.40	54.50	54.50	-2.50	2	7663
10:02:31	54.40	54.50	54.50	-2.50	37	7661
10:02:31	54.40	54.50	54.40	-2.60	1	7624
10:02:26	54.40	54.50	54.50	-2.50	1	7623
10:02:25	54.40	54.50	54.50	-2.50	1	7622
10:02:24	54.40	54.50	54.50	-2.50	1	7621
10:02:20	54.50	54.60	54.50	-2.50	87	7620
10:02:20	54.50	54.60	54.50	-2.50	36	7533
10:02:20	54.50	54.60	54.50	-2.50	64	7497
10:02:20	54.50	54.60	54.50	-2.50	150	7433
10:02:19	54.60	54.70	54.60	-2.40	1	7283
10:02:14	54.50	54.60	54.60	-2.40	1	7282
10:02:12	54.50	54.60	54.60	-2.40	1	7281
10:02:12	54.50	54.60	54.50	-2.50	150	7280
10:02:05	54.50	54.60	54.60	-2.40	5	7130
10:02:05	54.50	54.60	54.60	-2.40	1	7125
10:02:04	54.50	54.60	54.60	-2.40	1	7124
10:02:01	54.50	54.60	54.60	-2.40	5	7123
10:02:01	54.50	54.60	54.50	-2.50	1	7118
10:02:01	54.50	54.60	54.50	-2.50	150	7117
10:02:01	54.50	54.60	54.60	-2.40	1	6967
10:02:01	54.50	54.60	54.50	-2.50	1	6966
10:02:01	54.50	54.60	54.50	-2.50	1	6965
10:02:01	54.50	54.60	54.60	-2.40	30	6964
10:02:01	54.60	54.70	54.60	-2.40	158	6934
10:02:01	54.60	54.70	54.60	-2.40	1	6776
10:02:01	54.70	54.80	54.70	-2.30	94	6775
10:02:01	54.80	54.90	54.80	-2.20	26	6681
10:01:57	54.80	54.90	54.80	-2.20	1	6655
10:01:52	54.80	54.90	54.90	-2.10	1	6654
10:01:44	54.80	54.90	54.80	-2.20	2	6653
10:01:44	54.80	54.90	54.90	-2.10	3	6651
10:01:40	54.80	54.90	54.90	-2.10	1	6648
10:01:35	54.80	54.90	54.90	-2.10	1	6647
10:01:32	54.80	54.90	54.90	-2.10	4	6646
10:01:28	54.80	54.90	54.90	-2.10	1	6642
10:01:28	54.80	54.90	54.90	-2.10	1	6641
10:01:23	54.80	54.90	54.90	-2.10	1	6640
10:01:10	54.80	54.90	54.90	-2.10	1	6639
10:01:07	54.80	54.90	54.90	-2.10	1	6638
10:01:06	54.80	54.90	54.90	-2.10	1	6637
10:01:03	54.80	54.90	54.80	-2.20	22	6636
10:00:56	54.80	54.90	54.80	-2.20	1	6614
10:00:42	54.80	54.90	54.90	-2.10	1	6613
10:00:27	54.80	54.90	54.80	-2.20	2	6612
10:00:21	54.80	54.90	54.90	-2.10	1	6610
10:00:19	54.80	54.90	54.90	-2.10	1	6609
10:00:17	54.80	54.90	54.90	-2.10	1	6608
10:00:15	54.80	54.90	54.90	-2.10	2	6607
10:00:12	54.80	54.90	54.90	-2.10	1	6605
10:00:12	54.80	54.90	54.90	-2.10	5	6604
10:00:04	54.80	54.90	54.90	-2.10	2	6599
09:59:57	54.80	54.90	54.90	-2.10	1	6597
09:59:55	54.80	54.90	54.90	-2.10	2	6596
09:59:39	54.80	54.90	54.90	-2.10	1	6594
09:59:34	54.80	54.90	54.90	-2.10	1	6593
09:59:33	54.80	54.90	54.90	-2.10	1	6592
09:59:31	54.80	54.90	54.90	-2.10	3	6591
09:59:10	54.80	54.90	54.90	-2.10	2	6588
09:59:09	54.80	54.90	54.80	-2.20	2	6586
09:58:54	54.80	54.90	54.90	-2.10	1	6584
09:58:53	54.80	54.90	54.90	-2.10	1	6583
09:58:52	54.80	54.90	54.90	-2.10	3	6582
09:58:51	54.90	55.00	54.90	-2.10	6	6579
09:58:51	54.90	55.00	54.90	-2.10	1	6573
09:58:50	54.90	55.00	54.90	-2.10	3	6572
09:58:49	54.90	55.00	54.90	-2.10	16	6569
09:58:47	54.90	55.00	55.00	-2.00	1	6553
09:58:40	54.90	55.00	55.00	-2.00	2	6552
09:58:24	54.90	55.00	55.00	-2.00	1	6550
09:58:19	54.90	55.00	54.90	-2.10	1	6549
09:58:14	54.90	55.00	55.00	-2.00	1	6548
09:58:14	54.90	55.00	55.00	-2.00	1	6547
09:58:01	54.90	55.00	55.00	-2.00	1	6546
09:57:51	54.90	55.00	54.90	-2.10	2	6545
09:57:45	54.90	55.00	55.00	-2.00	1	6543
09:57:41	54.90	55.00	55.00	-2.00	1	6542
09:57:38	54.90	55.00	55.00	-2.00	1	6541
09:57:37	54.90	55.00	55.00	-2.00	5	6540
09:57:36	54.90	55.00	54.90	-2.10	1	6535
09:57:33	54.90	55.00	55.00	-2.00	5	6534
09:57:31	54.90	55.00	55.00	-2.00	1	6529
09:57:27	54.90	55.00	55.00	-2.00	1	6528
09:57:26	54.90	55.00	54.90	-2.10	1	6527
09:57:19	54.90	55.00	55.00	-2.00	1	6526
09:57:16	54.90	55.00	55.00	-2.00	1	6525
09:57:00	54.90	55.00	55.00	-2.00	1	6524
09:56:52	54.80	55.00	55.00	-2.00	1	6523
09:56:45	54.80	55.00	55.00	-2.00	2	6522
09:56:37	54.80	55.00	55.00	-2.00	1	6520
09:56:37	54.80	54.90	54.90	-2.10	92	6519
09:56:33	54.80	54.90	54.80	-2.20	2	6427
09:56:30	54.80	54.90	54.90	-2.10	1	6425
09:56:21	54.80	54.90	54.90	-2.10	1	6424
09:56:06	54.80	54.90	54.90	-2.10	1	6423
09:56:01	54.80	54.90	54.90	-2.10	1	6422
09:55:51	54.80	54.90	54.90	-2.10	2	6421
09:55:43	54.80	54.90	54.90	-2.10	1	6419
09:55:23	54.70	54.80	54.80	-2.20	3	6418
09:55:23	54.80	54.90	54.80	-2.20	7	6415
09:55:23	54.80	54.90	54.90	-2.10	6	6408
09:55:20	54.80	54.90	54.90	-2.10	1	6402
09:55:18	54.80	54.90	54.80	-2.20	8	6401
09:55:18	54.80	54.90	54.80	-2.20	4	6393
09:55:15	54.80	54.90	54.80	-2.20	1	6389
09:55:15	54.80	54.90	54.80	-2.20	2	6388
09:55:09	54.80	54.90	54.90	-2.10	1	6386
09:55:05	54.80	54.90	54.90	-2.10	1	6385
09:55:05	54.80	54.90	54.90	-2.10	1	6384
09:54:59	54.70	54.80	54.80	-2.20	16	6383
09:54:59	54.70	54.80	54.80	-2.20	9	6367
09:54:57	54.70	54.80	54.80	-2.20	1	6358
09:54:46	54.70	54.80	54.80	-2.20	1	6357
09:54:45	54.70	54.80	54.80	-2.20	2	6356
09:54:35	54.70	54.80	54.80	-2.20	1	6354
09:54:32	54.70	54.80	54.80	-2.20	3	6353
09:54:11	54.70	54.80	54.80	-2.20	1	6350
09:54:02	54.70	54.80	54.80	-2.20	2	6349
09:53:57	54.70	54.80	54.70	-2.30	2	6347
09:53:51	54.70	54.80	54.70	-2.30	1	6345
09:53:49	54.70	54.80	54.80	-2.20	1	6344
09:53:35	54.70	54.80	54.70	-2.30	1	6343
09:53:30	54.70	54.80	54.70	-2.30	3	6342
09:53:07	54.70	54.80	54.70	-2.30	5	6339
09:53:03	54.70	54.80	54.70	-2.30	1	6334
09:53:02	54.70	54.80	54.80	-2.20	1	6333
09:52:40	54.70	54.80	54.70	-2.30	2	6332
09:52:39	54.70	54.80	54.80	-2.20	1	6330
09:52:16	54.70	54.80	54.80	-2.20	1	6329
09:52:10	54.60	54.70	54.70	-2.30	19	6328
09:52:08	54.60	54.70	54.70	-2.30	4	6309
09:51:56	54.60	54.70	54.70	-2.30	2	6305
09:51:54	54.60	54.70	54.70	-2.30	1	6303
09:51:45	54.60	54.70	54.70	-2.30	1	6302
09:51:44	54.60	54.70	54.70	-2.30	5	6301
09:51:42	54.60	54.70	54.70	-2.30	1	6296
09:51:39	54.60	54.70	54.70	-2.30	1	6295
09:51:38	54.60	54.70	54.70	-2.30	1	6294
09:51:30	54.60	54.70	54.70	-2.30	1	6293
09:51:22	54.60	54.70	54.60	-2.40	2	6292
09:51:07	54.60	54.70	54.70	-2.30	1	6290
09:51:01	54.60	54.70	54.70	-2.30	1	6289
09:50:45	54.60	54.70	54.70	-2.30	1	6288
09:50:38	54.60	54.70	54.60	-2.40	1	6287
09:50:37	54.60	54.70	54.60	-2.40	1	6286
09:50:35	54.50	54.60	54.60	-2.40	3	6285
09:50:31	54.50	54.60	54.60	-2.40	1	6282
09:50:29	54.50	54.60	54.60	-2.40	1	6281
09:50:27	54.60	54.70	54.50	-2.50	48	6280
09:50:27	54.60	54.70	54.60	-2.40	2	6232
09:50:21	54.60	54.70	54.70	-2.30	1	6230
09:50:18	54.50	54.60	54.60	-2.40	1	6229
09:50:16	54.50	54.60	54.60	-2.40	2	6228
09:50:16	54.50	54.60	54.60	-2.40	3	6226
09:50:13	54.50	54.60	54.60	-2.40	1	6223
09:50:11	54.60	54.70	54.60	-2.40	1	6222
09:50:08	54.60	54.70	54.60	-2.40	1	6221
09:50:04	54.60	54.70	54.60	-2.40	2	6220
09:49:59	54.60	54.70	54.60	-2.40	2	6218
09:49:59	54.60	54.70	54.70	-2.30	1	6216
09:49:57	54.50	54.60	54.60	-2.40	5	6215
09:49:55	54.50	54.60	54.60	-2.40	2	6210
09:49:54	54.50	54.60	54.60	-2.40	2	6208
09:49:53	54.50	54.60	54.60	-2.40	1	6206
09:49:49	54.50	54.60	54.60	-2.40	1	6205
09:49:46	54.50	54.60	54.60	-2.40	1	6204
09:49:45	54.50	54.60	54.60	-2.40	1	6203
09:49:44	54.50	54.60	54.60	-2.40	1	6202
09:49:38	54.50	54.60	54.60	-2.40	2	6201
09:49:37	54.50	54.60	54.60	-2.40	10	6199
09:49:35	54.50	54.60	54.60	-2.40	1	6189
09:49:29	54.50	54.60	54.60	-2.40	1	6188
09:49:23	54.50	54.60	54.60	-2.40	1	6187
09:49:22	54.50	54.60	54.50	-2.50	1	6186
09:49:17	54.50	54.60	54.60	-2.40	1	6185
09:49:14	54.50	54.60	54.60	-2.40	1	6184
09:49:12	54.50	54.60	54.60	-2.40	1	6183
09:49:09	54.60	54.70	54.60	-2.40	1	6182
09:49:07	54.60	54.70	54.60	-2.40	1	6181
09:49:07	54.60	54.70	54.70	-2.30	1	6180
09:48:59	54.50	54.60	54.60	-2.40	1	6179
09:48:59	54.50	54.60	54.60	-2.40	1	6178
09:48:59	54.60	54.70	54.60	-2.40	2	6177
09:48:59	54.60	54.70	54.70	-2.30	1	6175
09:48:57	54.60	54.70	54.60	-2.40	3	6174
09:48:56	54.60	54.70	54.60	-2.40	1	6171
09:48:50	54.50	54.70	54.70	-2.30	1	6170
09:48:46	54.50	54.70	54.50	-2.50	2	6169
09:48:46	54.60	54.70	54.60	-2.40	2	6167
09:48:45	54.50	54.60	54.60	-2.40	9	6165
09:48:45	54.50	54.60	54.60	-2.40	1	6156
09:48:41	54.50	54.60	54.60	-2.40	2	6155
09:48:37	54.50	54.60	54.60	-2.40	5	6153
09:48:33	54.50	54.60	54.50	-2.50	2	6148
09:48:31	54.50	54.60	54.60	-2.40	1	6146
09:48:30	54.50	54.60	54.60	-2.40	1	6145
09:48:28	54.50	54.60	54.60	-2.40	1	6144
09:48:26	54.50	54.60	54.60	-2.40	1	6143
09:48:25	54.50	54.60	54.60	-2.40	11	6142
09:48:21	54.50	54.60	54.60	-2.40	1	6131
09:48:20	54.50	54.60	54.60	-2.40	1	6130
09:48:18	54.50	54.60	54.60	-2.40	1	6129
09:48:10	54.50	54.60	54.60	-2.40	1	6128
09:48:09	54.50	54.60	54.60	-2.40	2	6127
09:48:08	54.60	54.70	54.60	-2.40	87	6125
09:48:08	54.70	54.80	54.70	-2.30	49	6038
09:48:08	54.70	54.80	54.70	-2.30	2	5989
09:48:08	54.70	54.80	54.70	-2.30	8	5987
09:48:08	54.70	54.80	54.70	-2.30	6	5979
09:48:08	54.70	54.80	54.70	-2.30	6	5973
09:48:03	54.70	54.80	54.80	-2.20	1	5967
09:47:53	54.70	54.80	54.70	-2.30	1	5966
09:47:28	54.70	54.80	54.70	-2.30	2	5965
09:47:27	54.70	54.80	54.80	-2.20	1	5963
09:47:26	54.70	54.80	54.80	-2.20	2	5962
09:47:17	54.70	54.80	54.80	-2.20	1	5960
09:47:16	54.70	54.80	54.80	-2.20	1	5959
09:47:12	54.70	54.80	54.80	-2.20	4	5958
09:47:10	54.70	54.80	54.70	-2.30	1	5954
09:47:07	54.70	54.80	54.80	-2.20	3	5953
09:47:05	54.70	54.80	54.80	-2.20	1	5950
09:47:03	54.70	54.80	54.80	-2.20	4	5949
09:46:59	54.70	54.80	54.80	-2.20	1	5945
09:46:59	54.70	54.80	54.80	-2.20	1	5944
09:46:59	54.70	54.80	54.80	-2.20	1	5943
09:46:59	54.70	54.80	54.80	-2.20	1	5942
09:46:59	54.70	54.80	54.80	-2.20	1	5941
09:46:55	54.70	54.80	54.80	-2.20	1	5940
09:46:54	54.70	54.80	54.80	-2.20	1	5939
09:46:41	54.70	54.80	54.80	-2.20	1	5938
09:46:38	54.70	54.80	54.80	-2.20	1	5937
09:46:38	54.70	54.80	54.80	-2.20	1	5936
09:46:38	54.70	54.80	54.80	-2.20	1	5935
09:46:38	54.70	54.80	54.80	-2.20	1	5934
09:46:38	54.70	54.80	54.80	-2.20	1	5933
09:46:38	54.70	54.80	54.80	-2.20	1	5932
09:46:38	54.70	54.80	54.80	-2.20	1	5931
09:46:33	54.80	54.90	54.80	-2.20	1	5930
09:46:31	54.70	54.90	54.90	-2.10	1	5929
09:46:31	54.80	54.90	54.70	-2.30	8	5928
09:46:31	54.80	54.90	54.80	-2.20	2	5920
09:46:29	54.70	54.80	54.80	-2.20	1	5918
09:46:28	54.80	54.90	54.80	-2.20	5	5917
09:46:21	54.80	54.90	54.80	-2.20	1	5912
09:46:10	54.80	54.90	54.80	-2.20	2	5911
09:46:08	54.80	54.90	54.90	-2.10	1	5909
09:45:55	54.70	54.80	54.80	-2.20	3	5908
09:45:55	54.70	54.80	54.80	-2.20	4	5905
09:45:49	54.70	54.80	54.80	-2.20	1	5901
09:45:49	54.70	54.80	54.80	-2.20	1	5900
09:45:46	54.70	54.80	54.80	-2.20	1	5899
09:45:41	54.70	54.80	54.70	-2.30	1	5898
09:44:36	54.80	54.90	54.90	-2.10	1	5897
09:44:33	54.80	54.90	54.80	-2.20	2	5896
09:44:29	54.70	54.80	54.80	-2.20	1	5894
09:44:24	54.70	54.90	54.70	-2.30	3	5893
09:44:23	54.70	54.90	54.90	-2.10	3	5890
09:44:19	54.70	54.80	54.80	-2.20	1	5887
09:44:17	54.80	54.90	54.80	-2.20	4	5886
09:44:14	54.70	54.90	54.70	-2.30	2	5882
09:44:14	54.60	54.80	54.80	-2.20	86	5880
09:44:14	54.60	54.80	54.80	-2.20	6	5794
09:44:14	54.60	54.70	54.70	-2.30	15	5788
09:44:14	54.60	54.70	54.70	-2.30	120	5773
09:44:13	54.60	54.70	54.70	-2.30	1	5653
09:44:12	54.60	54.70	54.60	-2.40	1	5652
09:44:10	54.60	54.70	54.60	-2.40	10	5651
09:44:06	54.60	54.70	54.60	-2.40	18	5641
09:44:06	54.60	54.70	54.60	-2.40	3	5623
09:44:01	54.60	54.70	54.60	-2.40	1	5620
09:44:00	54.60	54.70	54.70	-2.30	3	5619
09:43:56	54.60	54.70	54.70	-2.30	1	5616
09:43:52	54.60	54.70	54.60	-2.40	12	5615
09:43:51	54.60	54.70	54.70	-2.30	1	5603
09:43:44	54.60	54.70	54.60	-2.40	1	5602
09:43:43	54.60	54.70	54.60	-2.40	1	5601
09:43:39	54.60	54.70	54.60	-2.40	2	5600
09:43:37	54.60	54.70	54.60	-2.40	5	5598
09:43:37	54.50	54.60	54.60	-2.40	1	5593
09:43:35	54.50	54.60	54.50	-2.50	2	5592
09:43:29	54.50	54.60	54.50	-2.50	1	5590
09:43:29	54.50	54.60	54.60	-2.40	1	5589
09:43:27	54.50	54.60	54.60	-2.40	1	5588
09:43:27	54.50	54.60	54.60	-2.40	1	5587
09:43:24	54.50	54.60	54.60	-2.40	1	5586
09:43:20	54.50	54.60	54.60	-2.40	1	5585
09:43:19	54.50	54.60	54.60	-2.40	1	5584
09:43:18	54.50	54.60	54.60	-2.40	1	5583
09:43:18	54.50	54.60	54.60	-2.40	1	5582
09:43:16	54.50	54.60	54.60	-2.40	1	5581
09:43:13	54.50	54.60	54.60	-2.40	1	5580
09:43:13	54.50	54.60	54.60	-2.40	1	5579
09:43:08	54.50	54.60	54.60	-2.40	1	5578
09:43:07	54.50	54.60	54.60	-2.40	10	5577
09:43:05	54.50	54.60	54.60	-2.40	1	5567
09:43:01	54.50	54.60	54.60	-2.40	1	5566
09:43:00	54.50	54.60	54.60	-2.40	1	5565
09:42:58	54.50	54.60	54.60	-2.40	3	5564
09:42:55	54.50	54.60	54.60	-2.40	1	5561
09:42:52	54.50	54.60	54.60	-2.40	10	5560
09:42:50	54.50	54.60	54.60	-2.40	1	5550
09:42:48	54.50	54.60	54.60	-2.40	20	5549
09:42:42	54.50	54.60	54.60	-2.40	1	5529
09:42:41	54.50	54.60	54.60	-2.40	1	5528
09:42:41	54.50	54.60	54.60	-2.40	1	5527
09:42:41	54.50	54.60	54.60	-2.40	1	5526
09:42:39	54.50	54.60	54.50	-2.50	1	5525
09:42:29	54.50	54.60	54.60	-2.40	1	5524
09:42:24	54.50	54.60	54.60	-2.40	1	5523
09:42:23	54.50	54.60	54.60	-2.40	10	5522
09:42:18	54.50	54.60	54.60	-2.40	1	5512
09:42:18	54.50	54.60	54.50	-2.50	1	5511
09:42:17	54.50	54.60	54.50	-2.50	1	5510
09:42:17	54.50	54.60	54.50	-2.50	2	5509
09:42:15	54.50	54.60	54.60	-2.40	1	5507
09:42:13	54.50	54.60	54.60	-2.40	5	5506
09:42:13	54.50	54.60	54.60	-2.40	10	5501
09:42:12	54.60	54.70	54.60	-2.40	73	5491
09:42:09	54.60	54.70	54.70	-2.30	1	5418
09:41:04	54.60	54.70	54.70	-2.30	10	5417
09:40:59	54.60	54.70	54.60	-2.40	2	5407
09:40:57	54.60	54.70	54.70	-2.30	2	5405
09:40:53	54.60	54.70	54.60	-2.40	2	5403
09:40:49	54.60	54.70	54.60	-2.40	1	5401
09:40:46	54.60	54.70	54.70	-2.30	1	5400
09:40:44	54.60	54.70	54.60	-2.40	1	5399
09:40:39	54.60	54.70	54.60	-2.40	5	5398
09:40:38	54.60	54.70	54.60	-2.40	2	5393
09:40:38	54.60	54.70	54.60	-2.40	5	5391
09:40:37	54.60	54.70	54.60	-2.40	66	5386
09:40:37	54.60	54.70	54.60	-2.40	1	5320
09:40:23	54.60	54.70	54.70	-2.30	1	5319
09:40:13	54.60	54.70	54.60	-2.40	3	5318
09:40:00	54.60	54.70	54.70	-2.30	1	5315
09:39:41	54.60	54.70	54.60	-2.40	2	5314
09:39:37	54.50	54.60	54.60	-2.40	1	5312
09:39:37	54.50	54.60	54.60	-2.40	1	5311
09:39:37	54.50	54.60	54.60	-2.40	1	5310
09:39:34	54.50	54.60	54.70	-2.30	3	5309
09:39:34	54.50	54.60	54.60	-2.40	10	5306
09:39:32	54.50	54.60	54.60	-2.40	1	5296
09:39:31	54.50	54.60	54.60	-2.40	1	5295
09:39:31	54.50	54.60	54.60	-2.40	1	5294
09:39:31	54.50	54.60	54.60	-2.40	1	5293
09:39:29	54.50	54.60	54.60	-2.40	1	5292
09:39:27	54.50	54.60	54.60	-2.40	1	5291
09:39:27	54.50	54.60	54.60	-2.40	1	5290
09:39:26	54.50	54.60	54.60	-2.40	1	5289
09:39:22	54.50	54.60	54.60	-2.40	4	5288
09:39:22	54.50	54.60	54.60	-2.40	2	5284
09:39:22	54.50	54.60	54.60	-2.40	1	5282
09:39:21	54.50	54.60	54.60	-2.40	1	5281
09:39:18	54.50	54.60	54.60	-2.40	1	5280
09:39:16	54.50	54.60	54.60	-2.40	1	5279
09:39:15	54.50	54.60	54.60	-2.40	1	5278
09:39:14	54.50	54.60	54.60	-2.40	2	5277
09:39:13	54.50	54.60	54.60	-2.40	13	5275
09:39:13	54.50	54.60	54.60	-2.40	1	5262
09:39:10	54.50	54.60	54.60	-2.40	4	5261
09:39:08	54.50	54.60	54.60	-2.40	1	5257
09:39:07	54.50	54.60	54.60	-2.40	1	5256
09:39:06	54.50	54.60	54.50	-2.50	10	5255
09:39:06	54.50	54.60	54.60	-2.40	1	5245
09:39:05	54.50	54.60	54.60	-2.40	1	5244
09:39:05	54.50	54.60	54.60	-2.40	20	5243
09:39:02	54.50	54.60	54.60	-2.40	1	5223
09:38:57	54.50	54.60	54.60	-2.40	1	5222
09:38:51	54.50	54.60	54.60	-2.40	1	5221
09:38:51	54.50	54.60	54.60	-2.40	2	5220
09:38:49	54.50	54.60	54.60	-2.40	1	5218
09:38:47	54.50	54.60	54.60	-2.40	1	5217
09:38:45	54.50	54.60	54.60	-2.40	3	5216
09:38:40	54.50	54.60	54.60	-2.40	1	5213
09:38:40	54.50	54.60	54.60	-2.40	1	5212
09:38:39	54.50	54.60	54.50	-2.50	2	5211
09:38:38	54.50	54.60	54.60	-2.40	1	5209
09:38:37	54.50	54.60	54.60	-2.40	7	5208
09:38:37	54.50	54.60	54.60	-2.40	1	5201
09:38:28	54.50	54.60	54.60	-2.40	1	5200
09:38:26	54.50	54.60	54.50	-2.50	2	5199
09:38:24	54.50	54.60	54.60	-2.40	2	5197
09:38:24	54.50	54.60	54.50	-2.50	1	5195
09:37:22	54.50	54.60	54.60	-2.40	2	5194
09:37:22	54.50	54.60	54.60	-2.40	1	5192
09:37:20	54.50	54.60	54.60	-2.40	1	5191
09:37:18	54.50	54.60	54.60	-2.40	5	5190
09:37:16	54.50	54.60	54.60	-2.40	1	5185
09:37:13	54.60	54.70	54.60	-2.40	1	5184
09:37:13	54.60	54.70	54.60	-2.40	1	5183
09:37:13	54.60	54.70	54.60	-2.40	1	5182
09:37:13	54.60	54.70	54.60	-2.40	2	5181
09:37:13	54.60	54.70	54.60	-2.40	2	5179
09:37:13	54.60	54.70	54.60	-2.40	2	5177
09:37:13	54.60	54.70	54.60	-2.40	2	5175
09:37:13	54.60	54.70	54.60	-2.40	2	5173
09:37:11	54.60	54.70	54.60	-2.40	10	5171
09:37:06	54.60	54.70	54.60	-2.40	1	5161
09:37:04	54.60	54.70	54.60	-2.40	1	5160
09:37:04	54.60	54.70	54.60	-2.40	5	5159
09:37:04	54.60	54.70	54.60	-2.40	8	5154
09:37:04	54.60	54.70	54.60	-2.40	4	5146
09:37:04	54.50	54.60	54.60	-2.40	2	5142
09:37:03	54.50	54.60	54.60	-2.40	1	5140
09:37:02	54.50	54.60	54.60	-2.40	1	5139
09:37:00	54.50	54.60	54.60	-2.40	1	5138
09:36:59	54.50	54.60	54.60	-2.40	1	5137
09:36:59	54.50	54.60	54.60	-2.40	1	5136
09:36:59	54.50	54.60	54.60	-2.40	1	5135
09:36:58	54.50	54.60	54.60	-2.40	3	5134
09:36:58	54.50	54.60	54.60	-2.40	1	5131
09:36:57	54.50	54.60	54.50	-2.50	1	5130
09:36:57	54.50	54.60	54.50	-2.50	4	5129
09:36:56	54.50	54.60	54.60	-2.40	1	5125
09:36:55	54.50	54.60	54.60	-2.40	2	5124
09:36:54	54.50	54.60	54.60	-2.40	1	5122
09:36:50	54.50	54.60	54.60	-2.40	1	5121
09:36:48	54.50	54.60	54.50	-2.50	2	5120
09:36:47	54.50	54.60	54.60	-2.40	2	5118
09:36:47	54.50	54.60	54.60	-2.40	1	5116
09:36:45	54.50	54.60	54.60	-2.40	1	5115
09:36:42	54.50	54.60	54.60	-2.40	1	5114
09:36:37	54.50	54.60	54.60	-2.40	1	5113
09:36:33	54.50	54.60	54.60	-2.40	1	5112
09:36:32	54.50	54.60	54.60	-2.40	1	5111
09:36:31	54.50	54.60	54.60	-2.40	2	5110
09:36:30	54.50	54.60	54.60	-2.40	1	5108
09:36:29	54.50	54.60	54.60	-2.40	6	5107
09:36:27	54.50	54.60	54.60	-2.40	1	5101
09:36:20	54.50	54.60	54.50	-2.50	1	5100
09:36:17	54.50	54.60	54.60	-2.40	1	5099
09:36:17	54.50	54.60	54.60	-2.40	1	5098
09:36:16	54.50	54.60	54.60	-2.40	1	5097
09:36:15	54.50	54.60	54.60	-2.40	1	5096
09:36:11	54.50	54.60	54.60	-2.40	1	5095
09:36:11	54.50	54.60	54.60	-2.40	2	5094
09:36:11	54.50	54.60	54.60	-2.40	2	5092
09:36:10	54.50	54.60	54.60	-2.40	1	5090
09:36:10	54.50	54.60	54.60	-2.40	1	5089
09:36:07	54.50	54.60	54.60	-2.40	1	5088
09:36:07	54.50	54.60	54.60	-2.40	1	5087
09:36:06	54.50	54.60	54.60	-2.40	1	5086
09:36:04	54.50	54.60	54.60	-2.40	1	5085
09:36:01	54.50	54.60	54.60	-2.40	1	5084
09:36:00	54.50	54.60	54.60	-2.40	1	5083
09:35:57	54.50	54.60	54.60	-2.40	1	5082
09:35:56	54.50	54.60	54.60	-2.40	1	5081
09:35:55	54.50	54.60	54.60	-2.40	2	5080
09:35:55	54.50	54.60	54.60	-2.40	1	5078
09:35:52	54.50	54.60	54.60	-2.40	2	5077
09:34:59	54.50	54.60	54.60	-2.40	1	5075
09:34:57	54.50	54.60	54.60	-2.40	1	5074
09:34:55	54.50	54.60	54.60	-2.40	1	5073
09:34:54	54.50	54.60	54.60	-2.40	1	5072
09:34:44	54.50	54.60	54.60	-2.40	1	5071
09:34:42	54.50	54.60	54.60	-2.40	1	5070
09:34:41	54.50	54.60	54.60	-2.40	1	5069
09:34:39	54.50	54.60	54.60	-2.40	1	5068
09:34:38	54.50	54.60	54.60	-2.40	1	5067
09:34:37	54.50	54.60	54.60	-2.40	1	5066
09:34:36	54.50	54.60	54.50	-2.50	1	5065
09:34:36	54.50	54.60	54.50	-2.50	1	5064
09:34:36	54.60	54.70	54.60	-2.40	123	5063
09:34:28	54.60	54.70	54.70	-2.30	1	4940
09:34:25	54.60	54.70	54.60	-2.40	4	4939
09:34:25	54.60	54.70	54.60	-2.40	1	4935
09:34:25	54.70	54.80	54.70	-2.30	120	4934
09:34:16	54.70	54.80	54.80	-2.20	2	4814
09:34:15	54.70	54.80	54.80	-2.20	1	4812
09:34:14	54.70	54.80	54.80	-2.20	2	4811
09:34:09	54.70	54.80	54.80	-2.20	5	4809
09:34:08	54.70	54.80	54.80	-2.20	1	4804
09:34:08	54.70	54.80	54.70	-2.30	2	4803
09:33:15	54.70	54.80	54.80	-2.20	1	4801
09:33:14	54.70	54.80	54.80	-2.20	1	4800
09:33:14	54.70	54.80	54.80	-2.20	1	4799
09:33:06	54.70	54.80	54.80	-2.20	1	4798
09:33:02	54.70	54.80	54.80	-2.20	1	4797
09:33:02	54.70	54.80	54.80	-2.20	1	4796
09:33:02	54.80	54.90	54.80	-2.20	2	4795
09:32:58	54.80	54.90	54.80	-2.20	1	4793
09:32:49	54.70	54.90	54.90	-2.10	9	4792
09:32:48	54.80	54.90	54.80	-2.20	2	4783
09:32:46	54.80	54.90	54.90	-2.10	1	4781
09:32:43	54.80	54.90	54.90	-2.10	1	4780
09:32:40	54.80	54.90	54.80	-2.20	5	4779
09:32:40	54.80	54.90	54.80	-2.20	21	4774
09:32:39	54.80	54.90	54.80	-2.20	1	4753
09:31:46	54.70	54.80	54.80	-2.20	1	4752
09:31:44	54.70	54.80	54.80	-2.20	2	4751
09:31:43	54.70	54.80	54.80	-2.20	1	4749
09:31:41	54.70	54.80	54.80	-2.20	1	4748
09:31:40	54.70	54.80	54.80	-2.20	1	4747
09:31:35	54.70	54.80	54.80	-2.20	1	4746
09:31:30	54.80	54.90	54.80	-2.20	1	4745
09:31:28	54.80	54.90	54.70	-2.30	1	4744
09:31:28	54.80	54.90	54.80	-2.20	1	4743
09:31:11	54.70	54.90	54.90	-2.10	1	4742
09:30:26	54.70	54.80	54.80	-2.20	1	4741
09:30:22	54.70	54.80	54.80	-2.20	1	4740
09:30:20	54.70	54.80	54.80	-2.20	1	4739
09:30:18	54.70	54.80	54.80	-2.20	1	4738
09:30:17	54.70	54.80	54.70	-2.30	1	4737
09:30:17	54.70	54.80	54.70	-2.30	1	4736
09:30:17	54.70	54.80	54.70	-2.30	10	4735
09:30:16	54.70	54.80	54.80	-2.20	1	4725
09:30:16	54.70	54.80	54.80	-2.20	1	4724
09:30:15	54.70	54.80	54.80	-2.20	1	4723
09:30:15	54.70	54.80	54.80	-2.20	1	4722
09:30:11	54.80	54.90	54.80	-2.20	1	4721
09:30:10	54.70	54.90	54.90	-2.10	1	4720
09:30:10	54.80	54.90	54.80	-2.20	1	4719
09:30:10	54.80	54.90	54.80	-2.20	4	4718
09:30:10	54.80	54.90	54.80	-2.20	1	4714
09:30:10	54.80	54.90	54.80	-2.20	1	4713
09:30:10	54.80	54.90	54.80	-2.20	20	4712
09:30:10	54.80	54.90	54.80	-2.20	55	4692
09:30:10	54.80	54.90	54.80	-2.20	1	4637
09:30:10	54.80	54.90	54.90	-2.10	2	4636
09:30:08	54.80	54.90	54.80	-2.20	2	4634
09:30:06	54.80	54.90	54.80	-2.20	6	4632
09:30:05	54.80	54.90	54.80	-2.20	12	4626
09:30:04	54.80	54.90	54.90	-2.10	10	4614
09:30:03	54.80	54.90	54.90	-2.10	5	4604
09:30:03	54.80	54.90	54.90	-2.10	1	4599
09:30:02	54.80	54.90	54.90	-2.10	1	4598
09:29:53	54.80	54.90	54.90	-2.10	1	4597
09:29:50	54.80	54.90	54.80	-2.20	17	4596
09:29:41	54.80	54.90	54.90	-2.10	1	4579
09:29:40	54.80	54.90	54.90	-2.10	1	4578
09:29:39	54.80	54.90	54.90	-2.10	2	4577
09:29:39	54.80	54.90	54.90	-2.10	1	4575
09:29:37	54.80	54.90	54.90	-2.10	1	4574
09:29:35	54.80	54.90	54.90	-2.10	20	4573
09:29:33	54.80	54.90	54.80	-2.20	1	4553
09:29:33	54.80	54.90	54.80	-2.20	1	4552
09:29:33	54.80	54.90	54.80	-2.20	13	4551
09:29:27	54.80	54.90	54.90	-2.10	1	4538
09:29:27	54.80	54.90	54.90	-2.10	1	4537
09:29:25	54.80	54.90	54.90	-2.10	1	4536
09:29:24	54.80	54.90	54.90	-2.10	2	4535
09:29:21	54.80	54.90	54.90	-2.10	1	4533
09:29:19	54.80	54.90	54.90	-2.10	1	4532
09:29:19	54.80	54.90	54.80	-2.20	4	4531
09:29:16	54.80	54.90	54.90	-2.10	1	4527
09:29:16	54.80	54.90	55.00	-2.00	1	4526
09:29:16	54.80	54.90	54.90	-2.10	1	4525
09:29:14	54.80	54.90	55.00	-2.00	6	4524
09:29:14	54.80	54.90	54.90	-2.10	4	4518
09:29:13	54.90	55.00	54.90	-2.10	16	4514
09:29:13	54.90	55.00	54.90	-2.10	2	4498
09:29:13	54.90	55.00	54.90	-2.10	2	4496
09:29:13	54.90	55.00	54.90	-2.10	2	4494
09:29:13	54.90	55.00	54.90	-2.10	4	4492
09:29:13	54.90	55.00	54.90	-2.10	2	4488
09:29:13	54.90	55.00	54.90	-2.10	20	4486
09:29:13	54.90	55.00	54.90	-2.10	2	4466
09:29:11	54.90	55.00	54.90	-2.10	2	4464
09:29:11	54.90	55.00	54.90	-2.10	1	4462
09:29:11	54.90	55.00	54.90	-2.10	13	4461
09:29:11	54.90	55.00	54.90	-2.10	7	4448
09:29:08	54.90	55.00	54.90	-2.10	1	4441
09:29:00	54.90	55.00	55.00	-2.00	2	4440
09:28:59	54.90	55.00	54.90	-2.10	1	4438
09:28:57	54.90	55.00	55.00	-2.00	2	4437
09:28:56	55.00	55.10	55.00	-2.00	56	4435
09:28:56	55.00	55.10	55.00	-2.00	4	4379
09:28:56	55.00	55.10	55.00	-2.00	1	4375
09:28:56	55.00	55.10	55.00	-2.00	36	4374
09:28:56	55.00	55.10	55.00	-2.00	80	4338
09:28:55	55.00	55.10	55.00	-2.00	1	4258
09:28:53	55.00	55.10	55.10	-1.90	1	4257
09:28:50	55.00	55.10	55.00	-2.00	17	4256
09:28:50	55.00	55.10	55.00	-2.00	2	4239
09:27:56	55.00	55.10	55.00	-2.00	10	4237
09:27:55	55.00	55.10	55.10	-1.90	1	4227
09:27:50	55.00	55.10	55.10	-1.90	1	4226
09:27:49	55.00	55.10	55.10	-1.90	1	4225
09:27:44	55.00	55.10	55.10	-1.90	1	4224
09:27:42	55.00	55.10	55.10	-1.90	1	4223
09:27:34	55.00	55.10	55.10	-1.90	5	4222
09:27:30	55.00	55.10	55.10	-1.90	2	4217
09:27:27	55.00	55.10	55.00	-2.00	1	4215
09:27:22	55.00	55.10	55.10	-1.90	1	4214
09:27:21	55.00	55.10	55.10	-1.90	1	4213
09:27:18	55.00	55.10	55.10	-1.90	1	4212
09:27:17	55.00	55.10	55.10	-1.90	2	4211
09:27:16	55.10	55.20	55.10	-1.90	4	4209
09:27:14	55.10	55.20	55.20	-1.80	1	4205
09:27:07	55.10	55.20	55.10	-1.90	3	4204
09:27:07	55.10	55.20	55.10	-1.90	1	4201
09:26:17	55.00	55.10	55.10	-1.90	1	4200
09:26:12	55.00	55.10	55.10	-1.90	1	4199
09:26:05	55.00	55.10	55.10	-1.90	1	4198
09:26:02	55.00	55.10	55.10	-1.90	1	4197
09:25:59	55.00	55.10	55.10	-1.90	5	4196
09:25:58	55.00	55.10	55.10	-1.90	1	4191
09:25:56	55.00	55.10	55.10	-1.90	1	4190
09:25:55	55.10	55.20	55.10	-1.90	23	4189
09:25:49	55.10	55.20	55.20	-1.80	1	4166
09:25:36	55.10	55.20	55.20	-1.80	1	4165
09:25:35	55.10	55.20	55.10	-1.90	2	4164
09:25:31	55.10	55.20	55.20	-1.80	1	4162
09:25:27	55.10	55.20	55.20	-1.80	1	4161
09:25:26	55.10	55.20	55.10	-1.90	4	4160
09:25:17	55.10	55.20	55.20	-1.80	1	4156
09:25:10	55.10	55.20	55.20	-1.80	1	4155
09:25:09	55.10	55.20	55.10	-1.90	1	4154
09:25:08	55.10	55.20	55.10	-1.90	6	4153
09:25:07	55.10	55.20	55.10	-1.90	1	4147
09:25:07	55.10	55.20	55.10	-1.90	4	4146
09:25:03	55.10	55.20	55.20	-1.80	1	4142
09:25:02	55.10	55.20	55.10	-1.90	2	4141
09:25:02	55.00	55.10	55.10	-1.90	15	4139
09:25:02	55.00	55.10	55.10	-1.90	20	4124
09:25:00	55.00	55.10	55.10	-1.90	1	4104
09:24:59	55.00	55.10	55.10	-1.90	2	4103
09:24:57	55.00	55.10	55.10	-1.90	1	4101
09:24:56	55.00	55.10	55.10	-1.90	4	4100
09:24:55	55.00	55.10	55.10	-1.90	1	4096
09:24:55	55.00	55.10	55.10	-1.90	1	4095
09:24:54	55.00	55.10	55.10	-1.90	5	4094
09:24:53	55.00	55.10	55.10	-1.90	1	4089
09:24:52	55.00	55.10	55.10	-1.90	1	4088
09:24:51	55.00	55.10	55.10	-1.90	1	4087
09:24:50	55.00	55.10	55.10	-1.90	1	4086
09:24:48	55.00	55.10	55.10	-1.90	1	4085
09:24:47	55.00	55.10	55.10	-1.90	1	4084
09:24:47	55.00	55.10	55.10	-1.90	1	4083
09:24:44	55.00	55.10	55.10	-1.90	1	4082
09:24:42	55.00	55.10	55.10	-1.90	30	4081
09:24:41	55.00	55.10	55.00	-2.00	1	4051
09:24:40	55.00	55.10	55.10	-1.90	1	4050
09:24:39	55.00	55.10	55.10	-1.90	1	4049
09:24:38	55.00	55.10	55.10	-1.90	1	4048
09:24:35	55.00	55.10	55.10	-1.90	1	4047
09:24:33	55.00	55.10	55.10	-1.90	1	4046
09:24:32	55.00	55.10	55.10	-1.90	4	4045
09:24:31	55.00	55.10	55.10	-1.90	1	4041
09:24:30	55.00	55.10	55.10	-1.90	2	4040
09:24:27	55.00	55.10	55.10	-1.90	15	4038
09:23:37	55.00	55.10	55.00	-2.00	2	4023
09:23:36	55.00	55.10	55.10	-1.90	3	4021
09:23:35	55.00	55.10	55.10	-1.90	5	4018
09:23:34	55.00	55.10	55.10	-1.90	2	4013
09:23:31	55.00	55.10	55.10	-1.90	1	4011
09:23:30	55.00	55.10	55.10	-1.90	3	4010
09:23:29	55.00	55.10	55.00	-2.00	4	4007
09:23:27	55.00	55.10	55.10	-1.90	1	4003
09:23:24	55.00	55.10	55.00	-2.00	1	4002
09:23:21	55.00	55.10	55.00	-2.00	1	4001
09:23:18	55.00	55.10	55.00	-2.00	8	4000
09:23:14	55.00	55.10	55.00	-2.00	1	3992
09:23:08	55.00	55.10	55.10	-1.90	1	3991
09:23:08	55.00	55.10	55.10	-1.90	1	3990
09:23:08	55.00	55.10	55.10	-1.90	1	3989
09:23:04	55.00	55.10	55.00	-2.00	3	3988
09:23:00	55.00	55.10	55.00	-2.00	1	3985
09:22:59	55.00	55.10	55.10	-1.90	4	3984
09:22:59	55.00	55.10	55.00	-2.00	2	3980
09:22:57	55.00	55.10	55.00	-2.00	1	3978
09:22:56	55.00	55.10	55.10	-1.90	1	3977
09:22:54	55.00	55.10	55.00	-2.00	20	3976
09:22:50	55.00	55.10	55.10	-1.90	1	3956
09:22:45	55.00	55.10	55.10	-1.90	1	3955
09:21:49	55.00	55.10	55.10	-1.90	1	3954
09:21:49	55.00	55.10	55.00	-2.00	1	3953
09:21:46	55.00	55.10	55.00	-2.00	2	3952
09:21:44	55.00	55.10	55.10	-1.90	1	3950
09:21:44	55.00	55.10	55.10	-1.90	1	3949
09:21:42	55.00	55.10	55.00	-2.00	3	3948
09:21:42	55.00	55.10	55.10	-1.90	1	3945
09:21:41	55.00	55.10	55.10	-1.90	1	3944
09:21:39	55.00	55.10	55.00	-2.00	19	3943
09:21:39	55.00	55.10	55.00	-2.00	1	3924
09:21:38	55.00	55.10	55.00	-2.00	1	3923
09:21:38	55.00	55.10	55.00	-2.00	9	3922
09:21:38	55.00	55.10	55.00	-2.00	9	3913
09:21:38	55.00	55.10	55.00	-2.00	9	3904
09:21:38	55.00	55.10	55.00	-2.00	4	3895
09:21:38	55.00	55.10	55.00	-2.00	1	3891
09:21:38	55.00	55.10	55.00	-2.00	65	3890
09:21:38	55.00	55.10	55.00	-2.00	1	3825
09:21:38	55.00	55.10	55.00	-2.00	1	3824
09:21:38	55.00	55.10	55.00	-2.00	65	3823
09:21:36	55.00	55.10	55.10	-1.90	1	3758
09:21:29	55.00	55.10	55.10	-1.90	2	3757
09:21:25	55.00	55.10	55.10	-1.90	5	3755
09:21:19	55.00	55.10	55.10	-1.90	1	3750
09:21:17	55.00	55.10	55.10	-1.90	1	3749
09:21:14	55.00	55.10	55.10	-1.90	1	3748
09:21:13	55.00	55.10	55.10	-1.90	1	3747
09:21:08	55.00	55.10	55.10	-1.90	1	3746
09:21:07	55.00	55.10	55.10	-1.90	3	3745
09:21:07	55.00	55.10	55.10	-1.90	1	3742
09:21:05	55.00	55.10	55.00	-2.00	3	3741
09:20:16	55.10	55.20	55.20	-1.80	1	3738
09:20:13	55.10	55.20	55.10	-1.90	1	3737
09:20:09	55.10	55.20	55.20	-1.80	1	3736
09:20:07	55.10	55.20	55.10	-1.90	1	3735
09:20:06	55.10	55.20	55.20	-1.80	1	3734
09:20:05	55.10	55.20	55.20	-1.80	1	3733
09:20:05	55.10	55.20	55.20	-1.80	1	3732
09:20:01	55.10	55.20	55.10	-1.90	2	3731
09:19:54	55.10	55.20	55.20	-1.80	2	3729
09:19:54	55.10	55.20	55.10	-1.90	1	3727
09:19:54	55.10	55.20	55.10	-1.90	2	3726
09:19:53	55.10	55.20	55.10	-1.90	1	3724
09:19:52	55.10	55.20	55.20	-1.80	1	3723
09:19:52	55.10	55.20	55.10	-1.90	1	3722
09:19:50	55.10	55.20	55.20	-1.80	2	3721
09:19:45	55.10	55.20	55.10	-1.90	10	3719
09:18:52	55.10	55.20	55.10	-1.90	2	3709
09:18:47	55.10	55.20	55.20	-1.80	1	3707
09:18:44	55.10	55.20	55.20	-1.80	1	3706
09:18:44	55.10	55.20	55.20	-1.80	1	3705
09:18:42	55.10	55.20	55.10	-1.90	5	3704
09:18:41	55.10	55.20	55.10	-1.90	1	3699
09:18:36	55.10	55.20	55.20	-1.80	1	3698
09:18:36	55.10	55.20	55.20	-1.80	2	3697
09:18:34	55.10	55.20	55.20	-1.80	1	3695
09:18:32	55.10	55.20	55.20	-1.80	1	3694
09:18:30	55.10	55.20	55.20	-1.80	1	3693
09:18:16	55.10	55.20	55.20	-1.80	1	3692
09:18:13	55.10	55.20	55.20	-1.80	1	3691
09:18:12	55.10	55.20	55.10	-1.90	1	3690
09:18:11	55.10	55.20	55.20	-1.80	1	3689
09:18:10	55.10	55.20	55.20	-1.80	1	3688
09:18:08	55.10	55.20	55.20	-1.80	1	3687
09:18:08	55.10	55.20	55.20	-1.80	1	3686
09:18:06	55.20	55.30	55.20	-1.80	1	3685
09:18:05	55.10	55.20	55.20	-1.80	4	3684
09:18:03	55.10	55.20	55.20	-1.80	1	3680
09:18:01	55.10	55.20	55.20	-1.80	1	3679
09:17:58	55.10	55.20	55.20	-1.80	1	3678
09:17:58	55.10	55.20	55.20	-1.80	1	3677
09:17:58	55.10	55.20	55.20	-1.80	2	3676
09:17:57	55.10	55.20	55.20	-1.80	1	3674
09:17:56	55.10	55.20	55.20	-1.80	5	3673
09:17:56	55.10	55.20	55.20	-1.80	5	3668
09:17:01	55.30	55.40	55.40	-1.60	1	3663
09:16:59	55.30	55.40	55.40	-1.60	2	3662
09:16:58	55.30	55.40	55.40	-1.60	2	3660
09:16:57	55.30	55.40	55.30	-1.70	1	3658
09:16:57	55.30	55.40	55.30	-1.70	10	3657
09:16:56	55.30	55.40	55.30	-1.70	2	3647
09:16:48	55.30	55.40	55.40	-1.60	1	3645
09:16:46	55.40	55.50	55.40	-1.60	1	3644
09:16:42	55.40	55.50	55.40	-1.60	10	3643
09:16:42	55.30	55.40	55.40	-1.60	10	3633
09:16:37	55.30	55.40	55.40	-1.60	1	3623
09:16:37	55.30	55.40	55.40	-1.60	2	3622
09:16:36	55.30	55.40	55.40	-1.60	1	3620
09:16:36	55.30	55.40	55.40	-1.60	3	3619
09:16:34	55.30	55.40	55.30	-1.70	1	3616
09:16:34	55.30	55.40	55.40	-1.60	5	3615
09:16:28	55.30	55.40	55.40	-1.60	1	3610
09:16:24	55.30	55.40	55.30	-1.70	1	3609
09:16:20	55.30	55.40	55.40	-1.60	2	3608
09:16:20	55.30	55.40	55.40	-1.60	1	3606
09:16:19	55.30	55.40	55.40	-1.60	3	3605
09:16:17	55.30	55.40	55.30	-1.70	1	3602
09:16:16	55.30	55.40	55.40	-1.60	3	3601
09:16:15	55.30	55.40	55.40	-1.60	1	3598
09:16:13	55.30	55.40	55.30	-1.70	1	3597
09:16:07	55.30	55.40	55.40	-1.60	1	3596
09:16:07	55.30	55.40	55.40	-1.60	1	3595
09:16:00	55.30	55.40	55.40	-1.60	2	3594
09:15:59	55.30	55.40	55.40	-1.60	1	3592
09:15:58	55.40	55.50	55.40	-1.60	1	3591
09:15:55	55.30	55.50	55.30	-1.70	2	3590
09:15:55	55.30	55.50	55.30	-1.70	2	3588
09:15:55	55.50	55.60	55.50	-1.50	5	3586
09:15:55	55.30	55.40	55.50	-1.50	31	3581
09:15:55	55.30	55.40	55.40	-1.60	14	3550
09:15:51	55.30	55.40	55.40	-1.60	1	3536
09:15:47	55.30	55.40	55.40	-1.60	2	3535
09:15:43	55.30	55.40	55.40	-1.60	1	3533
09:15:32	55.40	55.50	55.30	-1.70	3	3532
09:15:32	55.40	55.50	55.40	-1.60	1	3529
09:15:30	55.30	55.40	55.40	-1.60	2	3528
09:15:30	55.40	55.50	55.40	-1.60	4	3526
09:15:28	55.40	55.50	55.50	-1.50	1	3522
09:15:28	55.30	55.50	55.50	-1.50	1	3521
09:15:27	55.30	55.40	55.40	-1.60	3	3520
09:15:27	55.30	55.40	55.40	-1.60	1	3517
09:15:27	55.30	55.40	55.40	-1.60	2	3516
09:15:27	55.30	55.40	55.40	-1.60	1	3514
09:15:25	55.30	55.40	55.40	-1.60	1	3513
09:15:25	55.30	55.40	55.40	-1.60	1	3512
09:15:25	55.30	55.40	55.40	-1.60	2	3511
09:15:25	55.30	55.40	55.30	-1.70	1	3509
09:15:24	55.30	55.40	55.40	-1.60	2	3508
09:15:20	55.30	55.40	55.40	-1.60	4	3506
09:15:16	55.30	55.40	55.40	-1.60	1	3502
09:15:15	55.30	55.40	55.40	-1.60	1	3501
09:15:11	55.30	55.40	55.40	-1.60	1	3500
09:15:11	55.30	55.40	55.40	-1.60	1	3499
09:15:08	55.30	55.40	55.40	-1.60	1	3498
09:15:07	55.30	55.40	55.40	-1.60	1	3497
09:15:06	55.30	55.40	55.40	-1.60	1	3496
09:15:06	55.30	55.40	55.40	-1.60	1	3495
09:15:05	55.30	55.40	55.40	-1.60	1	3494
09:15:03	55.30	55.40	55.40	-1.60	1	3493
09:15:02	55.30	55.40	55.40	-1.60	5	3492
09:15:01	55.30	55.40	55.40	-1.60	1	3487
09:15:00	55.30	55.40	55.30	-1.70	1	3486
09:14:55	55.30	55.40	55.40	-1.60	1	3485
09:14:54	55.30	55.40	55.40	-1.60	2	3484
09:14:54	55.30	55.40	55.40	-1.60	2	3482
09:14:53	55.30	55.40	55.40	-1.60	1	3480
09:14:53	55.30	55.40	55.40	-1.60	1	3479
09:14:52	55.30	55.40	55.40	-1.60	2	3478
09:14:48	55.30	55.40	55.40	-1.60	1	3476
09:14:47	55.30	55.40	55.40	-1.60	2	3475
09:14:46	55.30	55.40	55.40	-1.60	20	3473
09:14:46	55.30	55.40	55.30	-1.70	4	3453
09:14:46	55.30	55.40	55.40	-1.60	1	3449
09:14:42	55.30	55.40	55.40	-1.60	1	3448
09:14:38	55.30	55.40	55.40	-1.60	2	3447
09:14:31	55.30	55.40	55.40	-1.60	1	3445
09:14:30	55.30	55.40	55.40	-1.60	1	3444
09:14:26	55.30	55.40	55.40	-1.60	5	3443
09:14:26	55.30	55.40	55.40	-1.60	1	3438
09:14:22	55.30	55.40	55.30	-1.70	1	3437
09:14:19	55.30	55.40	55.40	-1.60	1	3436
09:14:18	55.30	55.40	55.30	-1.70	3	3435
09:14:15	55.30	55.40	55.40	-1.60	1	3432
09:14:03	55.30	55.40	55.40	-1.60	1	3431
09:14:02	55.30	55.40	55.30	-1.70	1	3430
09:14:01	55.30	55.40	55.30	-1.70	1	3429
09:14:01	55.30	55.40	55.30	-1.70	1	3428
09:14:01	55.30	55.40	55.30	-1.70	41	3427
09:14:01	55.30	55.40	55.40	-1.60	1	3386
09:14:00	55.30	55.40	55.30	-1.70	2	3385
09:13:57	55.30	55.40	55.40	-1.60	1	3383
09:13:57	55.30	55.40	55.30	-1.70	1	3382
09:13:57	55.30	55.40	55.30	-1.70	2	3381
09:13:50	55.30	55.40	55.40	-1.60	1	3379
09:13:42	55.30	55.40	55.40	-1.60	1	3378
09:13:40	55.40	55.50	55.40	-1.60	26	3377
09:13:40	55.40	55.50	55.40	-1.60	11	3351
09:13:40	55.40	55.50	55.40	-1.60	15	3340
09:13:40	55.40	55.50	55.40	-1.60	11	3325
09:13:40	55.40	55.50	55.40	-1.60	2	3314
09:13:40	55.40	55.50	55.40	-1.60	10	3312
09:13:33	55.40	55.50	55.50	-1.50	1	3302
09:13:31	55.40	55.50	55.40	-1.60	1	3301
09:13:31	55.40	55.50	55.40	-1.60	1	3300
09:13:31	55.40	55.50	55.40	-1.60	15	3299
09:13:31	55.40	55.50	55.40	-1.60	4	3284
09:13:31	55.40	55.50	55.40	-1.60	2	3280
09:13:31	55.40	55.50	55.40	-1.60	1	3278
09:13:31	55.50	55.60	55.50	-1.50	104	3277
09:13:31	55.50	55.70	55.50	-1.50	19	3173
09:13:26	55.60	55.70	55.60	-1.40	8	3154
09:13:26	55.60	55.70	55.60	-1.40	5	3146
09:13:19	55.60	55.70	55.60	-1.40	7	3141
09:13:19	55.60	55.70	55.60	-1.40	4	3134
09:13:13	55.60	55.70	55.60	-1.40	3	3130
09:13:10	55.50	55.60	55.70	-1.30	1	3127
09:12:19	55.50	55.60	55.60	-1.40	2	3126
09:12:15	55.50	55.60	55.60	-1.40	1	3124
09:12:12	55.50	55.60	55.60	-1.40	1	3123
09:12:10	55.50	55.60	55.60	-1.40	1	3122
09:12:05	55.50	55.60	55.60	-1.40	1	3121
09:12:04	55.50	55.60	55.60	-1.40	2	3120
09:12:02	55.60	55.70	55.60	-1.40	2	3118
09:12:02	55.60	55.70	55.60	-1.40	10	3116
09:12:02	55.60	55.70	55.60	-1.40	2	3106
09:12:01	55.60	55.70	55.70	-1.30	1	3104
09:11:56	55.60	55.70	55.60	-1.40	3	3103
09:11:53	55.60	55.70	55.70	-1.30	1	3100
09:11:38	55.60	55.70	55.70	-1.30	1	3099
09:11:25	55.60	55.70	55.60	-1.40	1	3098
09:11:23	55.50	55.70	55.70	-1.30	1	3097
09:11:15	55.50	55.70	55.70	-1.30	1	3096
09:11:15	55.60	55.70	55.60	-1.40	1	3095
09:11:15	55.60	55.70	55.60	-1.40	1	3094
09:11:12	55.60	55.70	55.60	-1.40	1	3093
09:11:08	55.60	55.70	55.60	-1.40	1	3092
09:11:06	55.60	55.70	55.60	-1.40	1	3091
09:11:05	55.60	55.70	55.60	-1.40	1	3090
09:11:01	55.50	55.70	55.70	-1.30	2	3089
09:10:57	55.60	55.70	55.60	-1.40	22	3087
09:10:57	55.70	55.80	55.70	-1.30	1	3065
09:10:55	55.60	55.80	55.80	-1.20	5	3064
09:10:52	55.60	55.80	55.80	-1.20	1	3059
09:10:44	55.70	55.80	55.70	-1.30	1	3058
09:10:37	55.60	55.80	55.60	-1.40	3	3057
09:10:36	55.60	55.80	55.60	-1.40	4	3054
09:10:36	55.60	55.70	55.70	-1.30	10	3050
09:10:36	55.50	55.60	55.60	-1.40	1	3040
09:10:36	55.50	55.60	55.60	-1.40	20	3039
09:10:36	55.40	55.50	55.50	-1.50	2	3019
09:10:34	55.40	55.50	55.50	-1.50	4	3017
09:10:33	55.40	55.50	55.50	-1.50	1	3013
09:10:31	55.40	55.50	55.50	-1.50	1	3012
09:10:30	55.40	55.50	55.50	-1.50	1	3011
09:10:30	55.50	55.60	55.50	-1.50	5	3010
09:10:30	55.50	55.60	55.60	-1.40	1	3005
09:10:27	55.50	55.60	55.50	-1.50	6	3004
09:10:27	55.50	55.60	55.50	-1.50	13	2998
09:09:30	55.40	55.50	55.50	-1.50	1	2985
09:09:30	55.40	55.50	55.50	-1.50	1	2984
09:09:28	55.50	55.60	55.50	-1.50	14	2983
09:09:28	55.40	55.50	55.50	-1.50	1	2969
09:09:25	55.40	55.50	55.50	-1.50	26	2968
09:09:22	55.40	55.50	55.50	-1.50	1	2942
09:09:21	55.40	55.50	55.50	-1.50	1	2941
09:09:21	55.40	55.50	55.40	-1.60	5	2940
09:09:20	55.40	55.50	55.50	-1.50	1	2935
09:09:19	55.40	55.50	55.50	-1.50	1	2934
09:09:14	55.40	55.50	55.50	-1.50	1	2933
09:09:14	55.40	55.50	55.50	-1.50	1	2932
09:09:14	55.40	55.50	55.50	-1.50	1	2931
09:09:13	55.40	55.50	55.40	-1.60	2	2930
09:09:13	55.50	55.60	55.50	-1.50	24	2928
09:09:13	55.50	55.60	55.50	-1.50	21	2904
09:09:13	55.50	55.60	55.50	-1.50	2	2883
09:09:13	55.50	55.60	55.50	-1.50	3	2881
09:09:13	55.50	55.60	55.50	-1.50	76	2878
09:09:09	55.50	55.60	55.50	-1.50	2	2802
09:09:05	55.50	55.60	55.60	-1.40	5	2800
09:08:59	55.50	55.60	55.50	-1.50	1	2795
09:08:57	55.50	55.60	55.60	-1.40	1	2794
09:08:55	55.50	55.60	55.60	-1.40	3	2793
09:08:53	55.50	55.60	55.50	-1.50	2	2790
09:08:52	55.50	55.60	55.50	-1.50	3	2788
09:08:52	55.50	55.60	55.50	-1.50	5	2785
09:08:51	55.50	55.60	55.50	-1.50	1	2780
09:08:51	55.50	55.60	55.50	-1.50	5	2779
09:08:50	55.50	55.60	55.60	-1.40	1	2774
09:08:49	55.50	55.60	55.50	-1.50	1	2773
09:08:49	55.50	55.60	55.50	-1.50	2	2772
09:08:49	55.50	55.60	55.60	-1.40	1	2770
09:08:48	55.50	55.60	55.50	-1.50	1	2769
09:08:42	55.50	55.60	55.50	-1.50	1	2768
09:08:42	55.50	55.60	55.50	-1.50	6	2767
09:08:41	55.50	55.60	55.50	-1.50	8	2761
09:08:41	55.50	55.60	55.50	-1.50	1	2753
09:08:41	55.50	55.60	55.60	-1.40	1	2752
09:08:40	55.50	55.60	55.60	-1.40	12	2751
09:08:40	55.50	55.60	55.60	-1.40	1	2739
09:08:37	55.50	55.60	55.60	-1.40	1	2738
09:08:35	55.50	55.60	55.60	-1.40	1	2737
09:08:35	55.50	55.60	55.60	-1.40	1	2736
09:08:34	55.60	55.70	55.60	-1.40	45	2735
09:08:34	55.60	55.70	55.60	-1.40	1	2690
09:08:34	55.60	55.70	55.60	-1.40	1	2689
09:08:34	55.60	55.70	55.60	-1.40	4	2688
09:08:34	55.60	55.70	55.60	-1.40	2	2684
09:08:34	55.60	55.70	55.60	-1.40	2	2682
09:08:34	55.60	55.70	55.60	-1.40	4	2680
09:08:34	55.60	55.70	55.60	-1.40	2	2676
09:08:34	55.60	55.70	55.60	-1.40	16	2674
09:08:34	55.60	55.70	55.60	-1.40	4	2658
09:08:34	55.60	55.70	55.60	-1.40	6	2654
09:08:34	55.60	55.70	55.60	-1.40	1	2648
09:08:34	55.60	55.70	55.60	-1.40	2	2647
09:08:34	55.60	55.70	55.60	-1.40	17	2645
09:08:32	55.60	55.70	55.70	-1.30	1	2628
09:07:31	55.60	55.70	55.70	-1.30	10	2627
09:07:26	55.60	55.70	55.70	-1.30	1	2617
09:07:26	55.60	55.70	55.60	-1.40	1	2616
09:07:25	55.60	55.70	55.70	-1.30	1	2615
09:07:24	55.60	55.70	55.60	-1.40	1	2614
09:07:23	55.60	55.70	55.70	-1.30	1	2613
09:07:20	55.60	55.70	55.70	-1.30	1	2612
09:07:20	55.60	55.70	55.70	-1.30	1	2611
09:07:17	55.60	55.70	55.70	-1.30	1	2610
09:07:14	55.60	55.70	55.70	-1.30	1	2609
09:07:11	55.60	55.70	55.70	-1.30	1	2608
09:07:08	55.60	55.70	55.70	-1.30	1	2607
09:07:07	55.60	55.70	55.60	-1.40	5	2606
09:07:06	55.60	55.70	55.70	-1.30	5	2601
09:07:03	55.60	55.70	55.70	-1.30	1	2596
09:06:54	55.60	55.70	55.70	-1.30	2	2595
09:06:54	55.60	55.70	55.60	-1.40	2	2593
09:06:54	55.60	55.70	55.60	-1.40	1	2591
09:06:53	55.60	55.70	55.60	-1.40	1	2590
09:06:53	55.60	55.70	55.60	-1.40	2	2589
09:06:52	55.60	55.70	55.60	-1.40	10	2587
09:06:51	55.60	55.70	55.60	-1.40	1	2577
09:06:44	55.60	55.70	55.70	-1.30	2	2576
09:06:43	55.60	55.70	55.60	-1.40	1	2574
09:06:43	55.60	55.70	55.60	-1.40	4	2573
09:06:43	55.70	55.80	55.70	-1.30	6	2569
09:06:43	55.70	55.80	55.70	-1.30	10	2563
09:06:41	55.70	55.80	55.70	-1.30	2	2553
09:06:41	55.70	55.80	55.70	-1.30	2	2551
09:06:41	55.70	55.80	55.70	-1.30	4	2549
09:06:39	55.70	55.80	55.80	-1.20	1	2545
09:06:39	55.70	55.80	55.80	-1.20	2	2544
09:06:38	55.70	55.80	55.70	-1.30	3	2542
09:06:38	55.70	55.80	55.70	-1.30	2	2539
09:06:37	55.70	55.80	55.70	-1.30	2	2537
09:06:36	55.70	55.80	55.70	-1.30	2	2535
09:06:36	55.70	55.80	55.70	-1.30	2	2533
09:06:35	55.70	55.80	55.70	-1.30	2	2531
09:06:35	55.70	55.80	55.70	-1.30	2	2529
09:06:35	55.70	55.80	55.70	-1.30	2	2527
09:06:34	55.70	55.80	55.70	-1.30	2	2525
09:06:34	55.70	55.80	55.70	-1.30	2	2523
09:06:32	55.70	55.80	55.80	-1.20	2	2521
09:06:31	55.70	55.80	55.70	-1.30	3	2519
09:06:31	55.70	55.80	55.80	-1.20	1	2516
09:06:29	55.70	55.80	55.70	-1.30	2	2515
09:06:29	55.70	55.80	55.70	-1.30	5	2513
09:05:46	55.70	55.80	55.80	-1.20	16	2508
09:05:39	55.70	55.80	55.80	-1.20	1	2492
09:05:37	55.70	55.80	55.70	-1.30	1	2491
09:05:36	55.80	55.90	55.80	-1.20	62	2490
09:05:36	55.80	55.90	55.80	-1.20	2	2428
09:05:35	55.80	55.90	55.90	-1.10	3	2426
09:05:28	55.80	55.90	55.90	-1.10	2	2423
09:05:27	55.80	55.90	55.80	-1.20	3	2421
09:05:23	55.80	55.90	55.90	-1.10	2	2418
09:05:21	55.80	55.90	55.90	-1.10	1	2416
09:04:29	55.90	56.00	56.00	-1.00	3	2415
09:04:28	55.90	56.00	56.00	-1.00	2	2412
09:04:27	55.90	56.00	56.00	-1.00	5	2410
09:04:26	55.90	56.00	56.00	-1.00	1	2405
09:04:18	55.90	56.00	56.00	-1.00	1	2404
09:04:17	55.90	56.00	55.90	-1.10	2	2403
09:04:12	55.90	56.00	56.00	-1.00	1	2401
09:04:05	55.90	56.00	56.00	-1.00	1	2400
09:04:03	55.90	56.00	56.00	-1.00	1	2399
09:04:02	55.90	56.00	56.00	-1.00	1	2398
09:04:01	55.90	56.00	56.00	-1.00	1	2397
09:04:01	55.90	56.00	55.90	-1.10	1	2396
09:04:00	55.90	56.00	56.00	-1.00	1	2395
09:03:54	55.90	56.00	56.00	-1.00	1	2394
09:03:51	55.90	56.00	55.90	-1.10	2	2393
09:03:49	55.90	56.00	55.90	-1.10	2	2391
09:03:39	55.90	56.10	55.90	-1.10	1	2389
09:03:39	55.90	56.00	56.00	-1.00	1	2388
09:03:39	55.90	56.00	55.90	-1.10	5	2387
09:03:39	55.90	56.00	56.00	-1.00	1	2382
09:03:37	55.90	56.00	56.00	-1.00	1	2381
09:03:35	55.90	56.00	56.00	-1.00	5	2380
09:03:30	55.90	56.00	55.90	-1.10	1	2375
09:03:30	55.90	56.00	55.90	-1.10	1	2374
09:03:24	55.90	56.00	55.90	-1.10	2	2373
09:03:22	56.00	56.10	56.00	-1.00	1	2371
09:03:21	56.00	56.10	56.00	-1.00	2	2370
09:03:21	55.90	56.00	56.00	-1.00	7	2368
09:03:20	55.90	56.00	56.00	-1.00	1	2361
09:03:20	55.90	56.00	55.90	-1.10	1	2360
09:03:14	55.90	56.00	56.00	-1.00	1	2359
09:03:07	55.90	56.00	55.90	-1.10	1	2358
09:03:07	55.90	56.00	56.00	-1.00	1	2357
09:03:04	56.00	56.10	56.00	-1.00	1	2356
09:02:57	56.00	56.10	56.10	-0.90	1	2355
09:02:52	55.90	56.10	56.10	-0.90	1	2354
09:02:51	56.00	56.10	56.00	-1.00	14	2353
09:02:44	56.00	56.10	56.00	-1.00	1	2339
09:02:43	56.00	56.10	56.10	-0.90	3	2338
09:02:38	56.00	56.10	56.00	-1.00	2	2335
09:02:38	56.00	56.10	56.00	-1.00	1	2333
09:02:35	56.00	56.10	56.10	-0.90	1	2332
09:02:35	55.90	56.00	56.00	-1.00	8	2331
09:02:27	55.90	56.00	55.80	-1.20	5	2323
09:02:27	55.90	56.00	55.90	-1.10	2	2318
09:02:27	55.80	55.90	55.90	-1.10	12	2316
09:02:27	55.80	55.90	55.90	-1.10	1	2304
09:02:27	55.80	55.90	55.90	-1.10	1	2303
09:02:27	55.80	55.90	55.90	-1.10	5	2302
09:02:25	55.80	55.90	55.90	-1.10	1	2297
09:02:20	55.80	55.90	55.90	-1.10	2	2296
09:02:18	55.80	55.90	55.90	-1.10	1	2294
09:02:11	55.80	55.90	55.90	-1.10	1	2293
09:02:06	55.80	55.90	55.80	-1.20	7	2292
09:02:01	55.80	55.90	55.90	-1.10	1	2285
09:01:58	55.80	55.90	55.90	-1.10	2	2284
09:01:57	55.80	55.90	55.80	-1.20	1	2282
09:01:57	55.80	55.90	55.90	-1.10	1	2281
09:01:55	55.80	55.90	55.90	-1.10	1	2280
09:01:50	55.80	55.90	55.80	-1.20	2	2279
09:01:47	55.70	55.90	55.90	-1.10	3	2277
09:01:46	55.80	55.90	55.80	-1.20	1	2274
09:01:45	55.70	55.80	55.80	-1.20	6	2273
09:01:40	55.70	55.80	55.70	-1.30	2	2267
09:01:39	55.60	55.80	55.80	-1.20	1	2265
09:01:37	55.60	55.70	55.70	-1.30	1	2264
09:01:36	55.60	55.70	55.70	-1.30	2	2263
09:01:36	55.60	55.70	55.70	-1.30	1	2261
09:01:35	55.60	55.70	55.70	-1.30	1	2260
09:01:35	55.60	55.80	55.80	-1.20	1	2259
09:01:35	55.60	55.70	55.60	-1.40	2	2258
09:01:35	55.70	55.80	55.70	-1.30	6	2256
09:01:35	55.70	55.80	55.70	-1.30	2	2250
09:01:35	55.70	55.80	55.70	-1.30	32	2248
09:01:35	55.70	55.80	55.70	-1.30	10	2216
09:01:35	55.70	55.80	55.70	-1.30	1	2206
09:01:35	55.70	55.80	55.80	-1.20	1	2205
09:01:34	55.70	55.80	55.70	-1.30	1	2204
09:01:33	55.70	55.80	55.80	-1.20	1	2203
09:01:32	55.70	55.80	55.70	-1.30	1	2202
09:01:31	55.70	55.80	55.80	-1.20	1	2201
09:01:30	55.70	55.80	55.80	-1.20	1	2200
09:01:30	55.70	55.80	55.80	-1.20	1	2199
09:01:27	55.70	55.80	55.80	-1.20	10	2198
09:01:26	55.70	55.80	55.80	-1.20	1	2188
09:01:23	55.70	55.80	55.80	-1.20	1	2187
09:01:23	55.70	55.80	55.80	-1.20	1	2186
09:01:23	55.70	55.80	55.80	-1.20	1	2185
09:01:21	55.70	55.80	55.80	-1.20	1	2184
09:01:20	55.70	55.80	55.70	-1.30	1	2183
09:01:17	55.70	55.80	55.80	-1.20	1	2182
09:01:11	55.70	55.80	55.70	-1.30	1	2181
09:01:10	55.60	55.70	55.70	-1.30	9	2180
09:01:10	55.60	55.70	55.70	-1.30	1	2171
09:01:09	55.60	55.70	55.70	-1.30	5	2170
09:01:07	55.60	55.70	55.70	-1.30	1	2165
09:01:06	55.60	55.70	55.70	-1.30	1	2164
09:01:04	55.60	55.70	55.70	-1.30	2	2163
09:01:03	55.60	55.70	55.70	-1.30	1	2161
09:01:02	55.60	55.70	55.70	-1.30	1	2160
09:01:01	55.60	55.70	55.60	-1.40	1	2159
09:01:01	55.60	55.70	55.60	-1.40	4	2158
09:01:00	55.60	55.70	55.60	-1.40	1	2154
09:01:00	55.60	55.70	55.60	-1.40	4	2153
09:00:59	55.60	55.70	55.60	-1.40	4	2149
09:00:58	55.60	55.70	55.60	-1.40	4	2145
09:00:57	55.60	55.70	55.60	-1.40	4	2141
09:00:56	55.70	55.80	55.70	-1.30	2	2137
09:00:56	55.70	55.80	55.70	-1.30	1	2135
09:00:55	55.70	55.80	55.70	-1.30	2	2134
09:00:55	55.70	55.80	55.70	-1.30	1	2132
09:00:54	55.70	55.80	55.70	-1.30	1	2131
09:00:53	55.70	55.80	55.70	-1.30	10	2130
09:00:53	55.70	55.80	55.70	-1.30	4	2120
09:00:52	55.70	55.80	55.80	-1.20	2	2116
09:00:51	55.70	55.80	55.70	-1.30	4	2114
09:00:51	55.70	55.80	55.80	-1.20	5	2110
09:00:50	55.70	55.80	55.70	-1.30	4	2105
09:00:49	55.70	55.80	55.70	-1.30	1	2101
09:00:46	55.70	55.80	55.80	-1.20	2	2100
09:00:43	55.70	55.80	55.80	-1.20	1	2098
09:00:43	55.70	55.80	55.80	-1.20	1	2097
09:00:43	55.70	55.80	55.70	-1.30	3	2096
09:00:43	55.70	55.80	55.70	-1.30	2	2093
09:00:43	55.80	55.90	55.80	-1.20	7	2091
09:00:43	55.80	55.90	55.80	-1.20	4	2084
09:00:42	55.80	55.90	55.80	-1.20	1	2080
09:00:42	55.80	55.90	55.80	-1.20	2	2079
09:00:39	55.80	55.90	55.80	-1.20	3	2077
09:00:36	55.80	55.90	55.80	-1.20	1	2074
09:00:34	55.80	55.90	55.80	-1.20	1	2073
09:00:33	55.80	55.90	55.90	-1.10	1	2072
09:00:32	55.80	55.90	55.70	-1.30	1	2071
09:00:32	55.80	55.90	55.80	-1.20	1	2070
09:00:27	55.80	55.90	55.80	-1.20	7	2069
09:00:23	55.80	56.00	55.80	-1.20	25	2062
09:00:23	55.80	55.90	55.80	-1.20	12	2037
09:00:23	55.80	55.90	55.90	-1.10	5	2025
09:00:22	55.80	55.90	55.90	-1.10	2	2020
09:00:21	55.80	55.90	55.90	-1.10	4	2018
09:00:21	55.80	55.90	55.90	-1.10	1	2014
09:00:21	55.80	55.90	55.90	-1.10	4	2013
09:00:20	55.90	56.00	55.90	-1.10	3	2009
09:00:20	55.90	56.00	55.90	-1.10	2	2006
09:00:20	55.90	56.00	55.90	-1.10	2	2004
09:00:20	55.90	56.00	55.90	-1.10	1	2002
09:00:20	55.90	56.00	55.90	-1.10	7	2001
09:00:20	55.90	56.00	55.90	-1.10	2	1994
09:00:17	55.90	56.10	56.10	-0.90	1	1992
09:00:14	56.00	56.10	56.00	-1.00	2	1991
09:00:12	55.90	56.10	56.10	-0.90	2	1989
09:00:12	56.00	56.10	56.00	-1.00	2	1987
09:00:12	56.00	56.10	56.00	-1.00	8	1985
09:00:12	56.00	56.10	56.00	-1.00	5	1977
09:00:12	56.00	56.10	56.00	-1.00	17	1972
09:00:10	56.00	56.20	56.00	-1.00	50	1955
09:00:05	56.10	56.20	56.10	-0.90	18	1905
09:00:05	56.10	56.20	56.20	-0.80	2	1887
09:00:05	56.10	56.20	56.10	-0.90	4	1885
09:00:05	56.10	56.20	56.10	-0.90	9	1881
09:00:05	56.10	56.20	56.10	-0.90	17	1872
09:00:01	56.10	56.30	56.30	-0.70	1	1855
09:00:00	56.20	56.30	56.20	-0.80	20	1854
09:00:00	56.20	56.30	56.20	-0.80	1	1834
09:00:00	56.20	56.30	56.20	-0.80	2	1833
09:00:00	56.20	56.30	56.20	-0.80	4	1831
09:00:00	--	--	56.30	-0.70	208	1827

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值10, 000元

7-ELEVEN 200元數位商品禮券

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

大潤發5000元即享券(餘額型)

MyCard 3000點虛擬點數卡

KIRIN–生茶525ml(24入/箱)

本月限定-儲值3, 000最高回饋150P幣

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

Apple Pencil Pro

MyCard 3290點虛擬點數卡

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

MyCard 5000點虛擬點數卡

PChome 購物儲值50, 000元

我的自選股

即時重大訊息

‧【台股盤中】攻23966點創盤中新...
‧北美AM件拉貨強東陽第2季營收...
‧【台股盤前】法人：台股AI主流...

加密貨幣

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

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。