最新關注移工金融需求銀行業推支援5國語言繳費機熱門[公告] 印鉐:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日

更新報價

臺企銀 (2834) 金融保險上市

14.80 ▼-0.10 -0.67% 1.85億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	12,499	14.80	2,519	14.85	6	14.90	15.00	14.80	14.90

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	14.80	14.85	14.80	-0.10	5	12499
13:30:00	14.80	14.85	14.80	-0.10	1291	12494
13:24:59	14.80	14.85	14.85	-0.05	19	11203
13:24:54	14.80	14.85	14.80	-0.10	1	11184
13:24:48	14.80	14.85	14.85	-0.05	1	11183
13:24:41	14.80	14.85	14.85	-0.05	2	11182
13:24:40	14.80	14.85	14.85	-0.05	1	11180
13:24:40	14.80	14.85	14.85	-0.05	1	11179
13:24:40	14.80	14.85	14.80	-0.10	1	11178
13:24:40	14.80	14.85	14.85	-0.05	7	11177
13:24:35	14.80	14.85	14.80	-0.10	1	11170
13:24:33	14.80	14.85	14.80	-0.10	1	11169
13:24:33	14.80	14.85	14.85	-0.05	2	11168
13:24:32	14.80	14.85	14.80	-0.10	2	11166
13:24:30	14.80	14.85	14.80	-0.10	1	11164
13:24:24	14.80	14.85	14.80	-0.10	1	11163
13:24:21	14.80	14.85	14.80	-0.10	1	11162
13:24:16	14.80	14.85	14.80	-0.10	1	11161
13:24:16	14.80	14.85	14.80	-0.10	1	11160
13:24:14	14.80	14.85	14.80	-0.10	3	11159
13:24:11	14.80	14.85	14.80	-0.10	1	11156
13:24:08	14.80	14.85	14.80	-0.10	1	11155
13:24:08	14.80	14.85	14.80	-0.10	2	11154
13:24:05	14.80	14.85	14.80	-0.10	3	11152
13:24:00	14.80	14.85	14.80	-0.10	1	11149
13:23:52	14.80	14.85	14.80	-0.10	2	11148
13:23:51	14.80	14.85	14.80	-0.10	1	11146
13:23:50	14.80	14.85	14.80	-0.10	1	11145
13:23:47	14.80	14.85	14.85	-0.05	1	11144
13:23:44	14.80	14.85	14.80	-0.10	1	11143
13:23:36	14.80	14.85	14.80	-0.10	1	11142
13:23:36	14.80	14.85	14.80	-0.10	1	11141
13:23:30	14.80	14.85	14.85	-0.05	1	11140
13:23:28	14.80	14.85	14.80	-0.10	1	11139
13:23:28	14.80	14.85	14.80	-0.10	2	11138
13:23:24	14.80	14.85	14.85	-0.05	1	11136
13:23:24	14.80	14.85	14.80	-0.10	1	11135
13:23:20	14.80	14.85	14.80	-0.10	1	11134
13:23:12	14.80	14.85	14.80	-0.10	1	11133
13:23:07	14.80	14.85	14.80	-0.10	1	11132
13:23:07	14.80	14.85	14.85	-0.05	2	11131
13:23:05	14.80	14.85	14.80	-0.10	1	11129
13:23:04	14.80	14.85	14.80	-0.10	2	11128
13:22:57	14.80	14.85	14.85	-0.05	1	11126
13:22:56	14.80	14.85	14.80	-0.10	1	11125
13:22:48	14.80	14.85	14.80	-0.10	1	11124
13:22:48	14.80	14.85	14.80	-0.10	2	11123
13:22:44	14.80	14.85	14.85	-0.05	1	11121
13:22:42	14.80	14.85	14.85	-0.05	1	11120
13:22:41	14.80	14.85	14.80	-0.10	1	11119
13:22:40	14.80	14.85	14.80	-0.10	17	11118
13:22:40	14.80	14.85	14.80	-0.10	1	11101
13:22:32	14.80	14.85	14.80	-0.10	1	11100
13:22:24	14.80	14.85	14.80	-0.10	2	11099
13:22:17	14.80	14.85	14.85	-0.05	1	11097
13:22:16	14.80	14.85	14.80	-0.10	1	11096
13:22:08	14.80	14.85	14.80	-0.10	1	11095
13:22:04	14.80	14.85	14.80	-0.10	10	11094
13:22:01	14.80	14.85	14.80	-0.10	2	11084
13:21:59	14.80	14.85	14.85	-0.05	10	11082
13:21:53	14.80	14.85	14.80	-0.10	1	11072
13:21:52	14.80	14.85	14.85	-0.05	5	11071
13:21:45	14.80	14.85	14.80	-0.10	2	11066
13:21:41	14.80	14.85	14.85	-0.05	1	11064
13:21:40	14.80	14.85	14.85	-0.05	2	11063
13:21:37	14.80	14.85	14.80	-0.10	1	11061
13:21:29	14.80	14.85	14.80	-0.10	1	11060
13:21:21	14.80	14.85	14.80	-0.10	2	11059
13:21:19	14.80	14.85	14.85	-0.05	20	11057
13:21:14	14.80	14.85	14.85	-0.05	1	11037
13:21:13	14.80	14.85	14.80	-0.10	1	11036
13:21:05	14.80	14.85	14.80	-0.10	1	11035
13:21:00	14.80	14.85	14.80	-0.10	1	11034
13:20:59	14.80	14.85	14.80	-0.10	2	11033
13:20:54	14.80	14.85	14.85	-0.05	2	11031
13:20:53	14.80	14.85	14.80	-0.10	1	11029
13:20:53	14.80	14.85	14.85	-0.05	5	11028
13:20:52	14.80	14.85	14.80	-0.10	1	11023
13:20:52	14.80	14.85	14.85	-0.05	10	11022
13:20:51	14.80	14.85	14.80	-0.10	1	11012
13:20:51	14.80	14.85	14.85	-0.05	3	11011
13:20:49	14.80	14.85	14.80	-0.10	1	11008
13:20:44	14.80	14.85	14.85	-0.05	2	11007
13:20:41	14.80	14.85	14.80	-0.10	2	11005
13:20:33	14.80	14.85	14.80	-0.10	1	11003
13:20:31	14.80	14.85	14.80	-0.10	1	11002
13:20:25	14.80	14.85	14.80	-0.10	1	11001
13:20:22	14.80	14.85	14.85	-0.05	2	11000
13:20:18	14.80	14.85	14.80	-0.10	5	10998
13:20:18	14.80	14.85	14.80	-0.10	48	10993
13:20:18	14.80	14.85	14.80	-0.10	28	10945
13:20:18	14.80	14.85	14.80	-0.10	380	10917
13:20:17	14.80	14.85	14.80	-0.10	2	10537
13:20:13	14.80	14.85	14.85	-0.05	2	10535
13:20:11	14.80	14.85	14.85	-0.05	10	10533
13:20:10	14.80	14.85	14.85	-0.05	6	10523
13:20:10	14.80	14.85	14.85	-0.05	1	10517
13:20:09	14.80	14.85	14.80	-0.10	1	10516
13:20:08	14.80	14.85	14.85	-0.05	1	10515
13:20:07	14.80	14.85	14.85	-0.05	1	10514
13:20:03	14.80	14.85	14.85	-0.05	1	10513
13:20:02	14.80	14.85	14.85	-0.05	1	10512
13:20:01	14.80	14.85	14.80	-0.10	1	10511
13:20:01	14.80	14.85	14.85	-0.05	1	10510
13:19:55	14.80	14.85	14.85	-0.05	2	10509
13:19:55	14.80	14.85	14.85	-0.05	1	10507
13:19:53	14.80	14.85	14.80	-0.10	2	10506
13:19:47	14.80	14.85	14.85	-0.05	1	10504
13:19:47	14.80	14.85	14.85	-0.05	1	10503
13:19:46	14.80	14.85	14.85	-0.05	1	10502
13:19:45	14.80	14.85	14.80	-0.10	1	10501
13:19:40	14.80	14.85	14.85	-0.05	4	10500
13:19:39	14.80	14.85	14.85	-0.05	1	10496
13:19:37	14.80	14.85	14.80	-0.10	2	10495
13:19:36	14.80	14.85	14.85	-0.05	1	10493
13:19:34	14.80	14.85	14.80	-0.10	1	10492
13:19:31	14.80	14.85	14.85	-0.05	1	10491
13:19:28	14.80	14.85	14.85	-0.05	1	10490
13:19:24	14.80	14.85	14.85	-0.05	5	10489
13:19:23	14.80	14.85	14.85	-0.05	1	10484
13:19:23	14.80	14.85	14.85	-0.05	5	10483
13:19:20	14.80	14.85	14.85	-0.05	3	10478
13:19:06	14.80	14.85	14.85	-0.05	1	10475
13:19:06	14.80	14.85	14.85	-0.05	1	10474
13:19:01	14.80	14.85	14.85	-0.05	2	10473
13:18:58	14.80	14.85	14.85	-0.05	5	10471
13:18:58	14.80	14.85	14.85	-0.05	1	10466
13:18:47	14.80	14.85	14.85	-0.05	1	10465
13:18:46	14.80	14.85	14.85	-0.05	1	10464
13:18:45	14.80	14.85	14.80	-0.10	1	10463
13:18:45	14.80	14.85	14.85	-0.05	2	10462
13:18:40	14.80	14.85	14.85	-0.05	1	10460
13:18:25	14.80	14.85	14.85	-0.05	1	10459
13:18:24	14.80	14.85	14.80	-0.10	1	10458
13:18:15	14.80	14.85	14.85	-0.05	3	10457
13:17:39	14.80	14.85	14.80	-0.10	1	10454
13:17:39	14.80	14.85	14.85	-0.05	1	10453
13:17:27	14.80	14.85	14.80	-0.10	1	10452
13:17:27	14.80	14.85	14.85	-0.05	15	10451
13:17:19	14.80	14.85	14.85	-0.05	5	10436
13:17:18	14.80	14.85	14.85	-0.05	2	10431
13:17:14	14.80	14.85	14.85	-0.05	1	10429
13:17:12	14.80	14.85	14.85	-0.05	1	10428
13:16:53	14.80	14.85	14.85	-0.05	1	10427
13:16:52	14.80	14.85	14.85	-0.05	1	10426
13:16:45	14.80	14.85	14.85	-0.05	1	10425
13:16:38	14.80	14.85	14.85	-0.05	4	10424
13:16:37	14.80	14.85	14.85	-0.05	1	10420
13:16:28	14.80	14.85	14.80	-0.10	1	10419
13:16:21	14.80	14.85	14.85	-0.05	10	10418
13:16:21	14.80	14.85	14.85	-0.05	1	10408
13:16:18	14.80	14.85	14.85	-0.05	2	10407
13:16:11	14.80	14.85	14.85	-0.05	1	10405
13:15:52	14.80	14.85	14.85	-0.05	2	10404
13:15:51	14.80	14.85	14.80	-0.10	1	10402
13:15:51	14.80	14.85	14.85	-0.05	5	10401
13:15:41	14.80	14.85	14.85	-0.05	1	10396
13:15:37	14.80	14.85	14.85	-0.05	1	10395
13:15:30	14.80	14.85	14.80	-0.10	1	10394
13:15:29	14.80	14.85	14.80	-0.10	1	10393
13:15:26	14.80	14.85	14.85	-0.05	1	10392
13:15:26	14.80	14.85	14.85	-0.05	1	10391
13:15:23	14.85	14.90	14.85	-0.05	54	10390
13:15:22	14.85	14.90	14.85	-0.05	1	10336
13:15:22	14.80	14.85	14.85	-0.05	16	10335
13:15:10	14.80	14.85	14.85	-0.05	2	10319
13:15:07	14.80	14.85	14.85	-0.05	5	10317
13:14:56	14.80	14.85	14.85	-0.05	1	10312
13:14:52	14.80	14.85	14.85	-0.05	5	10311
13:14:37	14.80	14.85	14.85	-0.05	3	10306
13:14:32	14.85	14.90	14.85	-0.05	2	10303
13:14:32	14.80	14.85	14.85	-0.05	3	10301
13:14:27	14.80	14.85	14.85	-0.05	2	10298
13:14:26	14.80	14.85	14.85	-0.05	2	10296
13:14:26	14.80	14.85	14.85	-0.05	1	10294
13:14:24	14.80	14.85	14.85	-0.05	1	10293
13:14:10	14.80	14.85	14.85	-0.05	5	10292
13:14:09	14.80	14.85	14.85	-0.05	1	10287
13:13:47	14.80	14.85	14.85	-0.05	10	10286
13:13:31	14.80	14.85	14.85	-0.05	2	10276
13:13:18	14.80	14.85	14.85	-0.05	1	10274
13:13:00	14.80	14.85	14.85	-0.05	2	10273
13:12:47	14.80	14.85	14.85	-0.05	1	10271
13:12:46	14.80	14.85	14.85	-0.05	1	10270
13:12:38	14.80	14.85	14.85	-0.05	3	10269
13:12:33	14.80	14.85	14.85	-0.05	1	10266
13:12:25	14.80	14.85	14.85	-0.05	3	10265
13:12:24	14.80	14.85	14.85	-0.05	1	10262
13:12:20	14.80	14.85	14.85	-0.05	1	10261
13:12:17	14.80	14.85	14.85	-0.05	5	10260
13:12:15	14.80	14.85	14.85	-0.05	2	10255
13:12:13	14.80	14.85	14.85	-0.05	1	10253
13:12:13	14.80	14.85	14.85	-0.05	5	10252
13:12:07	14.80	14.85	14.85	-0.05	1	10247
13:12:03	14.80	14.85	14.85	-0.05	1	10246
13:12:01	14.80	14.85	14.85	-0.05	2	10245
13:12:01	14.80	14.85	14.85	-0.05	2	10243
13:11:57	14.80	14.85	14.85	-0.05	2	10241
13:11:41	14.80	14.85	14.85	-0.05	2	10239
13:11:39	14.80	14.85	14.85	-0.05	5	10237
13:11:35	14.80	14.85	14.85	-0.05	1	10232
13:11:34	14.80	14.85	14.85	-0.05	2	10231
13:11:32	14.80	14.85	14.85	-0.05	2	10229
13:11:23	14.80	14.85	14.85	-0.05	10	10227
13:11:21	14.80	14.85	14.85	-0.05	1	10217
13:11:20	14.80	14.85	14.85	-0.05	5	10216
13:11:12	14.80	14.85	14.85	-0.05	2	10211
13:11:09	14.80	14.85	14.85	-0.05	1	10209
13:11:07	14.80	14.85	14.85	-0.05	1	10208
13:11:05	14.80	14.85	14.85	-0.05	2	10207
13:11:04	14.80	14.85	14.85	-0.05	1	10205
13:11:03	14.80	14.85	14.85	-0.05	1	10204
13:11:03	14.80	14.85	14.85	-0.05	1	10203
13:11:00	14.80	14.85	14.85	-0.05	10	10202
13:10:55	14.80	14.85	14.85	-0.05	1	10192
13:10:53	14.80	14.85	14.85	-0.05	5	10191
13:10:51	14.80	14.85	14.85	-0.05	1	10186
13:10:49	14.80	14.85	14.85	-0.05	1	10185
13:10:41	14.80	14.85	14.85	-0.05	11	10184
13:10:41	14.80	14.85	14.85	-0.05	12	10173
13:10:41	14.80	14.85	14.85	-0.05	144	10161
13:10:34	14.80	14.85	14.80	-0.10	1	10017
13:10:34	14.80	14.85	14.85	-0.05	1	10016
13:10:10	14.80	14.85	14.85	-0.05	13	10015
13:10:10	14.80	14.85	14.85	-0.05	20	10002
13:10:09	14.80	14.85	14.85	-0.05	2	9982
13:10:05	14.80	14.85	14.80	-0.10	1	9980
13:10:03	14.80	14.85	14.80	-0.10	1	9979
13:09:59	14.80	14.85	14.80	-0.10	1	9978
13:09:44	14.80	14.85	14.80	-0.10	2	9977
13:09:26	14.80	14.85	14.80	-0.10	4	9975
13:09:18	14.80	14.85	14.85	-0.05	5	9971
13:09:08	14.80	14.85	14.80	-0.10	4	9966
13:09:08	14.80	14.85	14.85	-0.05	78	9962
13:09:07	14.80	14.85	14.85	-0.05	9	9884
13:08:55	14.80	14.85	14.80	-0.10	1	9875
13:08:43	14.80	14.85	14.85	-0.05	2	9874
13:08:31	14.80	14.85	14.80	-0.10	1	9872
13:08:31	14.80	14.85	14.80	-0.10	1	9871
13:08:31	14.80	14.85	14.80	-0.10	1	9870
13:08:19	14.80	14.85	14.80	-0.10	1	9869
13:07:54	14.80	14.85	14.80	-0.10	3	9868
13:07:54	14.80	14.85	14.80	-0.10	80	9865
13:07:46	14.80	14.85	14.85	-0.05	4	9785
13:07:46	14.80	14.85	14.80	-0.10	1	9781
13:07:46	14.80	14.85	14.85	-0.05	1	9780
13:07:39	14.80	14.85	14.80	-0.10	4	9779
13:07:37	14.80	14.85	14.80	-0.10	1	9775
13:07:37	14.80	14.85	14.80	-0.10	1	9774
13:07:25	14.80	14.85	14.80	-0.10	2	9773
13:07:17	14.80	14.85	14.85	-0.05	2	9771
13:07:08	14.80	14.85	14.85	-0.05	3	9769
13:07:07	14.80	14.85	14.85	-0.05	3	9766
13:07:04	14.80	14.85	14.80	-0.10	1	9763
13:07:04	14.80	14.85	14.80	-0.10	1	9762
13:06:53	14.80	14.85	14.85	-0.05	1	9761
13:06:50	14.80	14.85	14.85	-0.05	5	9760
13:06:38	14.80	14.85	14.85	-0.05	1	9755
13:06:29	14.80	14.85	14.80	-0.10	1	9754
13:06:29	14.80	14.85	14.80	-0.10	1	9753
13:06:28	14.80	14.85	14.85	-0.05	2	9752
13:06:25	14.80	14.85	14.85	-0.05	1	9750
13:06:11	14.80	14.85	14.80	-0.10	1	9749
13:06:10	14.80	14.85	14.85	-0.05	1	9748
13:06:02	14.80	14.85	14.85	-0.05	1	9747
13:06:00	14.80	14.85	14.80	-0.10	1	9746
13:06:00	14.80	14.85	14.80	-0.10	3	9745
13:05:51	14.80	14.85	14.85	-0.05	2	9742
13:05:44	14.80	14.85	14.80	-0.10	11	9740
13:05:32	14.80	14.85	14.80	-0.10	1	9729
13:05:20	14.80	14.85	14.80	-0.10	1	9728
13:05:19	14.80	14.85	14.80	-0.10	1	9727
13:04:51	14.80	14.85	14.80	-0.10	1	9726
13:04:45	14.80	14.85	14.80	-0.10	1	9725
13:04:44	14.80	14.85	14.80	-0.10	1	9724
13:04:40	14.80	14.85	14.85	-0.05	1	9723
13:04:38	14.80	14.85	14.80	-0.10	1	9722
13:04:36	14.80	14.85	14.80	-0.10	1	9721
13:04:36	14.80	14.85	14.80	-0.10	1	9720
13:04:24	14.80	14.85	14.85	-0.05	2	9719
13:04:19	14.80	14.85	14.80	-0.10	1	9717
13:04:07	14.80	14.85	14.80	-0.10	2	9716
13:03:55	14.80	14.85	14.80	-0.10	1	9714
13:03:45	14.80	14.85	14.80	-0.10	2	9713
13:03:42	14.80	14.85	14.80	-0.10	1	9711
13:03:42	14.80	14.85	14.80	-0.10	1	9710
13:03:38	14.80	14.85	14.85	-0.05	1	9709
13:03:35	14.80	14.85	14.80	-0.10	1	9708
13:03:35	14.80	14.85	14.85	-0.05	10	9707
13:03:21	14.80	14.85	14.80	-0.10	2	9697
13:03:20	14.80	14.85	14.80	-0.10	3	9695
13:03:19	14.80	14.85	14.80	-0.10	2	9692
13:03:10	14.80	14.85	14.80	-0.10	1	9690
13:03:10	14.80	14.85	14.80	-0.10	1	9689
13:02:59	14.80	14.85	14.85	-0.05	2	9688
13:02:58	14.80	14.85	14.85	-0.05	2	9686
13:02:41	14.80	14.85	14.80	-0.10	1	9684
13:02:41	14.80	14.85	14.80	-0.10	1	9683
13:02:29	14.80	14.85	14.85	-0.05	1	9682
13:02:23	14.80	14.85	14.80	-0.10	1	9681
13:02:08	14.80	14.85	14.80	-0.10	1	9680
13:01:58	14.80	14.85	14.80	-0.10	2	9679
13:01:47	14.80	14.85	14.80	-0.10	1	9677
13:01:36	14.80	14.85	14.80	-0.10	1	9676
13:01:35	14.80	14.85	14.80	-0.10	1	9675
13:01:35	14.80	14.85	14.85	-0.05	1	9674
13:01:33	14.80	14.85	14.85	-0.05	5	9673
13:01:32	14.80	14.85	14.85	-0.05	2	9668
13:01:32	14.80	14.85	14.85	-0.05	1	9666
13:01:26	14.80	14.85	14.80	-0.10	1	9665
13:00:59	14.80	14.85	14.85	-0.05	1	9664
13:00:55	14.80	14.85	14.80	-0.10	2	9663
13:00:53	14.80	14.85	14.80	-0.10	1	9661
13:00:53	14.80	14.85	14.80	-0.10	1	9660
13:00:38	14.80	14.85	14.80	-0.10	1	9659
13:00:11	14.80	14.85	14.80	-0.10	1	9658
13:00:07	14.80	14.85	14.80	-0.10	1	9657
13:00:07	14.80	14.85	14.85	-0.05	3	9656
12:59:58	14.80	14.85	14.85	-0.05	1	9653
12:59:48	14.80	14.85	14.80	-0.10	1	9652
12:59:48	14.80	14.85	14.80	-0.10	1	9651
12:59:48	14.80	14.85	14.85	-0.05	15	9650
12:59:28	14.80	14.85	14.80	-0.10	2	9635
12:59:21	14.80	14.85	14.85	-0.05	3	9633
12:59:19	14.80	14.85	14.85	-0.05	10	9630
12:59:15	14.80	14.85	14.80	-0.10	1	9620
12:59:15	14.80	14.85	14.80	-0.10	1	9619
12:59:15	14.80	14.85	14.80	-0.10	1	9618
12:59:11	14.80	14.85	14.80	-0.10	1	9617
12:59:07	14.80	14.85	14.80	-0.10	1	9616
12:58:57	14.80	14.85	14.85	-0.05	2	9615
12:58:54	14.80	14.85	14.85	-0.05	1	9613
12:58:40	14.80	14.85	14.85	-0.05	3	9612
12:58:39	14.80	14.85	14.80	-0.10	5	9609
12:58:30	14.80	14.85	14.80	-0.10	1	9604
12:58:30	14.80	14.85	14.80	-0.10	2	9603
12:58:20	14.80	14.85	14.85	-0.05	4	9601
12:58:12	14.80	14.85	14.80	-0.10	1	9597
12:58:10	14.80	14.85	14.80	-0.10	1	9596
12:58:10	14.80	14.85	14.85	-0.05	4	9595
12:57:39	14.80	14.85	14.80	-0.10	1	9591
12:57:33	14.80	14.85	14.85	-0.05	6	9590
12:57:29	14.80	14.85	14.80	-0.10	2	9584
12:57:29	14.80	14.85	14.85	-0.05	6	9582
12:57:15	14.80	14.85	14.80	-0.10	1	9576
12:57:14	14.80	14.85	14.85	-0.05	3	9575
12:57:12	14.80	14.85	14.85	-0.05	2	9572
12:57:06	14.80	14.85	14.80	-0.10	1	9570
12:57:05	14.80	14.85	14.80	-0.10	1	9569
12:56:39	14.80	14.85	14.80	-0.10	1	9568
12:56:35	14.80	14.85	14.85	-0.05	5	9567
12:56:26	14.80	14.85	14.85	-0.05	5	9562
12:56:26	14.80	14.85	14.80	-0.10	2	9557
12:56:16	14.80	14.85	14.85	-0.05	1	9555
12:56:16	14.80	14.85	14.80	-0.10	1	9554
12:56:05	14.80	14.85	14.80	-0.10	1	9553
12:56:04	14.80	14.85	14.80	-0.10	1	9552
12:56:03	14.80	14.85	14.80	-0.10	1	9551
12:55:48	14.80	14.85	14.85	-0.05	3	9550
12:55:47	14.80	14.85	14.80	-0.10	4	9547
12:55:37	14.80	14.85	14.80	-0.10	1	9543
12:55:36	14.80	14.85	14.85	-0.05	1	9542
12:55:26	14.80	14.85	14.80	-0.10	1	9541
12:55:25	14.80	14.85	14.80	-0.10	1	9540
12:55:06	14.80	14.85	14.80	-0.10	1	9539
12:55:06	14.80	14.85	14.80	-0.10	10	9538
12:54:56	14.80	14.85	14.80	-0.10	1	9528
12:54:44	14.80	14.85	14.80	-0.10	1	9527
12:54:43	14.80	14.85	14.85	-0.05	1	9526
12:54:35	14.80	14.85	14.85	-0.05	1	9525
12:54:35	14.80	14.85	14.85	-0.05	6	9524
12:54:35	14.80	14.85	14.85	-0.05	10	9518
12:54:23	14.80	14.85	14.85	-0.05	3	9508
12:54:03	14.80	14.85	14.80	-0.10	1	9505
12:54:03	14.80	14.85	14.80	-0.10	1	9504
12:53:49	14.80	14.85	14.85	-0.05	1	9503
12:53:48	14.80	14.85	14.80	-0.10	1	9502
12:53:42	14.80	14.85	14.85	-0.05	1	9501
12:53:28	14.80	14.85	14.80	-0.10	3	9500
12:53:22	14.80	14.85	14.80	-0.10	1	9497
12:53:08	14.80	14.85	14.80	-0.10	1	9496
12:52:57	14.80	14.85	14.85	-0.05	3	9495
12:52:51	14.80	14.85	14.80	-0.10	2	9492
12:52:43	14.80	14.85	14.80	-0.10	1	9490
12:52:16	14.80	14.85	14.80	-0.10	1	9489
12:52:03	14.80	14.85	14.85	-0.05	10	9488
12:51:52	14.80	14.85	14.80	-0.10	2	9478
12:51:41	14.80	14.85	14.80	-0.10	1	9476
12:51:31	14.80	14.85	14.80	-0.10	1	9475
12:51:30	14.80	14.85	14.85	-0.05	3	9474
12:51:26	14.80	14.85	14.80	-0.10	8	9471
12:51:22	14.80	14.85	14.80	-0.10	1	9463
12:50:51	14.80	14.85	14.80	-0.10	3	9462
12:50:47	14.80	14.85	14.80	-0.10	1	9459
12:50:35	14.80	14.85	14.80	-0.10	1	9458
12:50:23	14.80	14.85	14.80	-0.10	1	9457
12:50:23	14.80	14.85	14.80	-0.10	2	9456
12:50:19	14.80	14.85	14.85	-0.05	2	9454
12:50:16	14.80	14.85	14.85	-0.05	1	9452
12:50:15	14.80	14.85	14.80	-0.10	1	9451
12:50:15	14.80	14.85	14.80	-0.10	1	9450
12:50:15	14.80	14.85	14.80	-0.10	1	9449
12:50:15	14.80	14.85	14.80	-0.10	1	9448
12:50:09	14.80	14.85	14.85	-0.05	1	9447
12:50:06	14.80	14.85	14.80	-0.10	9	9446
12:50:04	14.80	14.85	14.85	-0.05	3	9437
12:49:47	14.80	14.85	14.80	-0.10	1	9434
12:49:22	14.80	14.85	14.80	-0.10	1	9433
12:49:22	14.80	14.85	14.80	-0.10	1	9432
12:49:22	14.80	14.85	14.85	-0.05	1	9431
12:49:22	14.80	14.85	14.80	-0.10	3	9430
12:49:20	14.80	14.85	14.80	-0.10	3	9427
12:49:16	14.80	14.85	14.80	-0.10	1	9424
12:49:05	14.80	14.85	14.80	-0.10	1	9423
12:49:05	14.80	14.85	14.85	-0.05	1	9422
12:48:39	14.80	14.85	14.85	-0.05	3	9421
12:48:34	14.80	14.85	14.80	-0.10	1	9418
12:48:34	14.80	14.85	14.80	-0.10	1	9417
12:48:19	14.80	14.85	14.80	-0.10	1	9416
12:48:13	14.80	14.85	14.80	-0.10	1	9415
12:48:09	14.80	14.85	14.80	-0.10	1	9414
12:47:57	14.80	14.85	14.80	-0.10	1	9413
12:47:56	14.80	14.85	14.80	-0.10	3	9412
12:47:54	14.80	14.85	14.80	-0.10	1	9409
12:47:54	14.80	14.85	14.85	-0.05	1	9408
12:47:38	14.80	14.85	14.80	-0.10	1	9407
12:47:38	14.80	14.85	14.80	-0.10	1	9406
12:47:37	14.80	14.85	14.85	-0.05	2	9405
12:47:23	14.80	14.85	14.80	-0.10	1	9403
12:47:13	14.80	14.85	14.85	-0.05	3	9402
12:47:12	14.80	14.85	14.80	-0.10	8	9399
12:47:08	14.80	14.85	14.80	-0.10	3	9391
12:46:56	14.80	14.85	14.80	-0.10	1	9388
12:46:56	14.80	14.85	14.80	-0.10	3	9387
12:46:46	14.80	14.85	14.80	-0.10	1	9384
12:46:46	14.80	14.85	14.80	-0.10	1	9383
12:46:45	14.80	14.85	14.80	-0.10	1	9382
12:46:41	14.80	14.85	14.80	-0.10	1	9381
12:46:15	14.80	14.85	14.85	-0.05	1	9380
12:46:07	14.80	14.85	14.80	-0.10	1	9379
12:46:07	14.80	14.85	14.80	-0.10	1	9378
12:45:59	14.80	14.85	14.80	-0.10	1	9377
12:45:59	14.80	14.85	14.80	-0.10	1	9376
12:45:59	14.80	14.85	14.80	-0.10	2	9375
12:45:58	14.80	14.85	14.80	-0.10	1	9373
12:45:46	14.80	14.85	14.85	-0.05	3	9372
12:45:38	14.80	14.85	14.85	-0.05	1	9369
12:45:26	14.80	14.85	14.80	-0.10	1	9368
12:45:26	14.80	14.85	14.80	-0.10	2	9367
12:45:19	14.80	14.85	14.80	-0.10	3	9365
12:45:07	14.80	14.85	14.80	-0.10	3	9362
12:45:05	14.80	14.85	14.80	-0.10	1	9359
12:45:04	14.80	14.85	14.80	-0.10	1	9358
12:44:56	14.80	14.85	14.80	-0.10	1	9357
12:44:44	14.80	14.85	14.80	-0.10	1	9356
12:44:25	14.80	14.85	14.80	-0.10	3	9355
12:44:20	14.80	14.85	14.85	-0.05	3	9352
12:44:16	14.80	14.85	14.80	-0.10	1	9349
12:44:16	14.80	14.85	14.80	-0.10	1	9348
12:44:15	14.80	14.85	14.80	-0.10	1	9347
12:43:52	14.80	14.85	14.80	-0.10	1	9346
12:43:41	14.80	14.85	14.80	-0.10	1	9345
12:43:41	14.80	14.85	14.80	-0.10	1	9344
12:43:27	14.80	14.85	14.80	-0.10	3	9343
12:43:20	14.80	14.85	14.80	-0.10	1	9340
12:42:55	14.80	14.85	14.85	-0.05	3	9339
12:42:54	14.80	14.85	14.80	-0.10	1	9336
12:42:42	14.80	14.85	14.80	-0.10	2	9335
12:42:41	14.80	14.85	14.80	-0.10	1	9333
12:42:29	14.80	14.85	14.80	-0.10	2	9332
12:42:28	14.80	14.85	14.80	-0.10	1	9330
12:42:27	14.80	14.85	14.80	-0.10	2	9329
12:42:26	14.80	14.85	14.80	-0.10	1	9327
12:42:13	14.80	14.85	14.80	-0.10	1	9326
12:41:53	14.80	14.85	14.80	-0.10	2	9325
12:41:39	14.80	14.85	14.80	-0.10	1	9323
12:41:29	14.80	14.85	14.85	-0.05	3	9322
12:41:24	14.80	14.85	14.80	-0.10	1	9319
12:41:23	14.80	14.85	14.80	-0.10	1	9318
12:41:05	14.80	14.85	14.80	-0.10	1	9317
12:40:52	14.80	14.85	14.80	-0.10	3	9316
12:40:42	14.80	14.85	14.80	-0.10	1	9313
12:40:32	14.80	14.85	14.85	-0.05	10	9312
12:40:25	14.80	14.85	14.80	-0.10	1	9302
12:40:24	14.80	14.85	14.80	-0.10	1	9301
12:40:14	14.80	14.85	14.80	-0.10	1	9300
12:40:03	14.80	14.85	14.85	-0.05	3	9299
12:39:42	14.80	14.85	14.80	-0.10	2	9296
12:39:33	14.80	14.85	14.85	-0.05	2	9294
12:39:26	14.80	14.85	14.80	-0.10	9	9292
12:39:23	14.80	14.85	14.80	-0.10	3	9283
12:39:17	14.80	14.85	14.80	-0.10	1	9280
12:39:17	14.80	14.85	14.80	-0.10	1	9279
12:39:05	14.80	14.85	14.80	-0.10	1	9278
12:38:54	14.80	14.85	14.80	-0.10	2	9277
12:38:37	14.80	14.85	14.80	-0.10	1	9275
12:38:36	14.80	14.85	14.85	-0.05	3	9274
12:38:22	14.80	14.85	14.80	-0.10	1	9271
12:38:10	14.80	14.85	14.80	-0.10	2	9270
12:38:09	14.80	14.85	14.80	-0.10	1	9268
12:37:59	14.80	14.85	14.80	-0.10	1	9267
12:37:44	14.80	14.85	14.80	-0.10	2	9266
12:37:44	14.80	14.85	14.80	-0.10	6	9264
12:37:41	14.80	14.85	14.80	-0.10	2	9258
12:37:29	14.80	14.85	14.80	-0.10	3	9256
12:37:28	14.80	14.85	14.80	-0.10	1	9253
12:37:27	14.80	14.85	14.80	-0.10	5	9252
12:37:22	14.80	14.85	14.80	-0.10	1	9247
12:37:21	14.80	14.85	14.85	-0.05	1	9246
12:37:19	14.80	14.85	14.80	-0.10	2	9245
12:37:19	14.80	14.85	14.85	-0.05	1	9243
12:37:10	14.80	14.85	14.85	-0.05	3	9242
12:37:06	14.80	14.85	14.80	-0.10	1	9239
12:37:04	14.80	14.85	14.80	-0.10	1	9238
12:36:50	14.80	14.85	14.85	-0.05	10	9237
12:36:30	14.80	14.85	14.80	-0.10	3	9227
12:36:23	14.80	14.85	14.80	-0.10	1	9224
12:36:18	14.80	14.85	14.80	-0.10	1	9223
12:36:18	14.80	14.85	14.80	-0.10	1	9222
12:36:18	14.80	14.85	14.80	-0.10	1	9221
12:36:10	14.80	14.85	14.80	-0.10	1	9220
12:36:10	14.80	14.85	14.85	-0.05	1	9219
12:36:04	14.80	14.85	14.85	-0.05	10	9218
12:36:00	14.80	14.85	14.85	-0.05	2	9208
12:35:57	14.80	14.85	14.80	-0.10	1	9206
12:35:57	14.80	14.85	14.80	-0.10	1	9205
12:35:56	14.80	14.85	14.85	-0.05	10	9204
12:35:50	14.80	14.85	14.85	-0.05	1	9194
12:35:45	14.80	14.85	14.80	-0.10	1	9193
12:35:44	14.80	14.85	14.85	-0.05	3	9192
12:35:41	14.80	14.85	14.80	-0.10	1	9189
12:35:27	14.80	14.85	14.80	-0.10	2	9188
12:35:25	14.80	14.85	14.80	-0.10	2	9186
12:35:12	14.80	14.85	14.80	-0.10	1	9184
12:34:54	14.80	14.85	14.80	-0.10	2	9183
12:34:52	14.80	14.85	14.85	-0.05	10	9181
12:34:45	14.80	14.85	14.80	-0.10	1	9171
12:34:31	14.80	14.85	14.80	-0.10	1	9170
12:34:31	14.80	14.85	14.85	-0.05	4	9169
12:34:30	14.80	14.85	14.85	-0.05	1	9165
12:34:27	14.80	14.85	14.85	-0.05	2	9164
12:34:27	14.80	14.85	14.80	-0.10	1	9162
12:34:27	14.80	14.85	14.80	-0.10	1	9161
12:34:26	14.80	14.85	14.85	-0.05	1	9160
12:34:18	14.80	14.85	14.85	-0.05	3	9159
12:34:06	14.80	14.85	14.80	-0.10	1	9156
12:34:02	14.80	14.85	14.80	-0.10	1	9155
12:34:02	14.80	14.85	14.85	-0.05	20	9154
12:33:54	14.80	14.85	14.80	-0.10	3	9134
12:33:53	14.80	14.85	14.80	-0.10	1	9131
12:33:52	14.80	14.85	14.80	-0.10	1	9130
12:33:52	14.80	14.85	14.85	-0.05	5	9129
12:33:52	14.80	14.85	14.85	-0.05	1	9124
12:33:39	14.80	14.85	14.85	-0.05	9	9123
12:33:36	14.80	14.85	14.85	-0.05	1	9114
12:33:23	14.80	14.85	14.80	-0.10	2	9113
12:33:18	14.80	14.85	14.85	-0.05	1	9111
12:33:18	14.80	14.85	14.80	-0.10	1	9110
12:33:16	14.80	14.85	14.80	-0.10	1	9109
12:33:16	14.80	14.85	14.80	-0.10	1	9108
12:33:16	14.80	14.85	14.80	-0.10	1	9107
12:33:03	14.80	14.85	14.80	-0.10	1	9106
12:32:52	14.80	14.85	14.85	-0.05	3	9105
12:32:50	14.80	14.85	14.80	-0.10	3	9102
12:32:26	14.80	14.85	14.80	-0.10	1	9099
12:32:26	14.80	14.85	14.85	-0.05	10	9098
12:32:16	14.80	14.85	14.80	-0.10	1	9088
12:32:16	14.80	14.85	14.80	-0.10	1	9087
12:32:15	14.80	14.85	14.85	-0.05	2	9086
12:31:58	14.80	14.85	14.85	-0.05	2	9084
12:31:53	14.80	14.85	14.80	-0.10	2	9082
12:31:49	14.80	14.85	14.80	-0.10	1	9080
12:31:47	14.80	14.85	14.80	-0.10	1	9079
12:31:47	14.80	14.85	14.85	-0.05	13	9078
12:31:47	14.80	14.85	14.85	-0.05	14	9065
12:31:32	14.80	14.85	14.80	-0.10	1	9051
12:31:32	14.80	14.85	14.80	-0.10	1	9050
12:31:32	14.80	14.85	14.85	-0.05	10	9049
12:31:28	14.80	14.85	14.80	-0.10	10	9039
12:31:26	14.80	14.85	14.80	-0.10	1	9029
12:31:26	14.80	14.85	14.85	-0.05	3	9028
12:31:21	14.80	14.85	14.80	-0.10	4	9025
12:31:12	14.80	14.85	14.80	-0.10	1	9021
12:31:01	14.80	14.85	14.85	-0.05	2	9020
12:31:00	14.80	14.85	14.85	-0.05	1	9018
12:30:47	14.80	14.85	14.80	-0.10	1	9017
12:30:46	14.80	14.85	14.80	-0.10	3	9016
12:30:41	14.80	14.85	14.80	-0.10	1	9013
12:30:41	14.80	14.85	14.85	-0.05	10	9012
12:30:34	14.80	14.85	14.80	-0.10	3	9002
12:30:28	14.80	14.85	14.80	-0.10	2	8999
12:30:28	14.80	14.85	14.80	-0.10	1	8997
12:30:18	14.80	14.85	14.80	-0.10	1	8996
12:30:18	14.80	14.85	14.80	-0.10	60	8995
12:30:11	14.80	14.85	14.80	-0.10	1	8935
12:30:07	14.80	14.85	14.80	-0.10	2	8934
12:30:03	14.80	14.85	14.85	-0.05	1	8932
12:30:02	14.80	14.85	14.80	-0.10	1	8931
12:30:02	14.80	14.85	14.80	-0.10	1	8930
12:30:02	14.80	14.85	14.80	-0.10	1	8929
12:30:01	14.80	14.85	14.85	-0.05	3	8928
12:29:34	14.80	14.85	14.80	-0.10	36	8925
12:29:30	14.80	14.85	14.80	-0.10	1	8889
12:29:29	14.80	14.85	14.80	-0.10	1	8888
12:29:08	14.80	14.85	14.85	-0.05	1	8887
12:29:08	14.80	14.85	14.85	-0.05	1	8886
12:29:05	14.80	14.85	14.80	-0.10	1	8885
12:28:53	14.80	14.85	14.80	-0.10	1	8884
12:28:46	14.80	14.85	14.80	-0.10	1	8883
12:28:41	14.80	14.85	14.80	-0.10	3	8882
12:28:40	14.80	14.85	14.80	-0.10	10	8879
12:28:37	14.80	14.85	14.80	-0.10	10	8869
12:28:35	14.80	14.85	14.80	-0.10	1	8859
12:28:31	14.80	14.85	14.85	-0.05	1	8858
12:28:29	14.80	14.85	14.80	-0.10	1	8857
12:28:18	14.80	14.85	14.85	-0.05	10	8856
12:28:18	14.80	14.85	14.85	-0.05	10	8846
12:28:09	14.80	14.85	14.80	-0.10	2	8836
12:28:01	14.80	14.85	14.80	-0.10	1	8834
12:27:50	14.80	14.85	14.85	-0.05	6	8833
12:27:33	14.80	14.85	14.85	-0.05	10	8827
12:27:30	14.80	14.85	14.80	-0.10	1	8817
12:27:29	14.80	14.85	14.85	-0.05	1	8816
12:27:28	14.80	14.85	14.85	-0.05	111	8815
12:27:21	14.80	14.85	14.80	-0.10	1	8704
12:27:07	14.80	14.85	14.80	-0.10	1	8703
12:27:07	14.80	14.85	14.80	-0.10	3	8702
12:27:05	14.80	14.85	14.85	-0.05	10	8699
12:27:01	14.80	14.85	14.80	-0.10	1	8689
12:26:45	14.80	14.85	14.80	-0.10	1	8688
12:26:38	14.80	14.85	14.85	-0.05	1	8687
12:26:26	14.80	14.85	14.85	-0.05	10	8686
12:26:22	14.80	14.85	14.80	-0.10	1	8676
12:26:21	14.80	14.85	14.80	-0.10	1	8675
12:26:08	14.80	14.85	14.80	-0.10	3	8674
12:25:49	14.80	14.85	14.80	-0.10	1	8671
12:25:48	14.80	14.85	14.85	-0.05	10	8670
12:25:37	14.80	14.85	14.85	-0.05	15	8660
12:25:37	14.80	14.85	14.80	-0.10	7	8645
12:25:37	14.80	14.85	14.85	-0.05	260	8638
12:25:24	14.80	14.85	14.80	-0.10	2	8378
12:25:22	14.80	14.85	14.85	-0.05	10	8376
12:25:21	14.80	14.85	14.85	-0.05	1	8366
12:25:07	14.80	14.85	14.80	-0.10	1	8365
12:25:06	14.80	14.85	14.85	-0.05	1	8364
12:24:58	14.80	14.85	14.85	-0.05	1	8363
12:24:30	14.80	14.85	14.80	-0.10	3	8362
12:24:29	14.80	14.85	14.85	-0.05	10	8359
12:24:22	14.80	14.85	14.80	-0.10	3	8349
12:24:21	14.80	14.85	14.85	-0.05	1	8346
12:24:18	14.80	14.85	14.80	-0.10	2	8345
12:24:16	14.80	14.85	14.80	-0.10	2	8343
12:24:09	14.80	14.85	14.85	-0.05	1	8341
12:24:03	14.80	14.85	14.85	-0.05	10	8340
12:23:59	14.80	14.85	14.80	-0.10	1	8330
12:23:59	14.80	14.85	14.85	-0.05	5	8329
12:23:43	14.80	14.85	14.80	-0.10	1	8324
12:23:43	14.80	14.85	14.85	-0.05	20	8323
12:23:39	14.80	14.85	14.80	-0.10	1	8303
12:23:25	14.80	14.85	14.80	-0.10	1	8302
12:23:03	14.80	14.85	14.80	-0.10	2	8301
12:23:02	14.80	14.85	14.80	-0.10	1	8299
12:22:50	14.80	14.85	14.85	-0.05	10	8298
12:22:49	14.80	14.85	14.80	-0.10	1	8288
12:22:38	14.80	14.85	14.80	-0.10	1	8287
12:22:37	14.80	14.85	14.85	-0.05	2	8286
12:22:32	14.80	14.85	14.85	-0.05	1	8284
12:22:18	14.80	14.85	14.85	-0.05	6	8283
12:22:07	14.80	14.85	14.80	-0.10	1	8277
12:21:53	14.80	14.85	14.80	-0.10	1	8276
12:21:53	14.80	14.85	14.80	-0.10	4	8275
12:21:53	14.80	14.85	14.80	-0.10	1	8271
12:21:53	14.80	14.85	14.80	-0.10	68	8270
12:21:50	14.80	14.85	14.80	-0.10	2	8202
12:21:38	14.80	14.85	14.85	-0.05	10	8200
12:21:27	14.80	14.85	14.80	-0.10	1	8190
12:21:27	14.80	14.85	14.80	-0.10	1	8189
12:21:27	14.80	14.85	14.80	-0.10	1	8188
12:21:27	14.80	14.85	14.80	-0.10	1	8187
12:21:27	14.80	14.85	14.80	-0.10	1	8186
12:21:20	14.80	14.85	14.80	-0.10	2	8185
12:21:12	14.80	14.85	14.85	-0.05	10	8183
12:21:01	14.80	14.85	14.80	-0.10	1	8173
12:20:50	14.80	14.85	14.80	-0.10	1	8172
12:20:40	14.80	14.85	14.80	-0.10	1	8171
12:20:40	14.80	14.85	14.85	-0.05	4	8170
12:20:37	14.80	14.85	14.80	-0.10	2	8166
12:20:31	14.80	14.85	14.80	-0.10	1	8164
12:20:09	14.80	14.85	14.80	-0.10	1	8163
12:20:00	14.80	14.85	14.85	-0.05	1	8162
12:19:56	14.80	14.85	14.85	-0.05	1	8161
12:19:53	14.80	14.85	14.80	-0.10	1	8160
12:19:34	14.80	14.85	14.80	-0.10	1	8159
12:19:19	14.80	14.85	14.80	-0.10	1	8158
12:19:17	14.80	14.85	14.80	-0.10	1	8157
12:19:04	14.80	14.85	14.80	-0.10	1	8156
12:19:04	14.80	14.85	14.80	-0.10	1	8155
12:19:04	14.80	14.85	14.85	-0.05	7	8154
12:18:45	14.80	14.85	14.80	-0.10	2	8147
12:18:37	14.80	14.85	14.85	-0.05	10	8145
12:18:30	14.80	14.85	14.80	-0.10	1	8135
12:18:30	14.80	14.85	14.80	-0.10	2	8134
12:18:26	14.80	14.85	14.80	-0.10	1	8132
12:18:26	14.80	14.85	14.80	-0.10	1	8131
12:18:26	14.80	14.85	14.80	-0.10	1	8130
12:18:26	14.80	14.85	14.80	-0.10	1	8129
12:18:15	14.80	14.85	14.80	-0.10	1	8128
12:18:01	14.80	14.85	14.80	-0.10	9	8127
12:17:32	14.80	14.85	14.80	-0.10	1	8118
12:17:13	14.80	14.85	14.80	-0.10	1	8117
12:16:51	14.80	14.85	14.80	-0.10	1	8116
12:16:39	14.80	14.85	14.80	-0.10	1	8115
12:16:25	14.80	14.85	14.80	-0.10	1	8114
12:15:58	14.80	14.85	14.80	-0.10	1	8113
12:15:47	14.80	14.85	14.80	-0.10	1	8112
12:15:47	14.80	14.85	14.85	-0.05	1	8111
12:15:29	14.80	14.85	14.80	-0.10	1	8110
12:15:29	14.80	14.85	14.80	-0.10	2	8109
12:15:27	14.80	14.85	14.80	-0.10	1	8107
12:15:03	14.80	14.85	14.80	-0.10	3	8106
12:14:56	14.80	14.85	14.80	-0.10	1	8103
12:14:55	14.80	14.85	14.85	-0.05	1	8102
12:14:50	14.80	14.85	14.85	-0.05	6	8101
12:14:44	14.80	14.85	14.80	-0.10	1	8095
12:14:34	14.80	14.85	14.85	-0.05	1	8094
12:14:10	14.80	14.85	14.80	-0.10	1	8093
12:13:57	14.80	14.85	14.80	-0.10	1	8092
12:13:42	14.80	14.85	14.80	-0.10	1	8091
12:13:42	14.80	14.85	14.80	-0.10	1	8090
12:13:29	14.80	14.85	14.80	-0.10	2	8089
12:13:29	14.80	14.85	14.80	-0.10	2	8087
12:13:25	14.80	14.85	14.80	-0.10	1	8085
12:13:12	14.80	14.85	14.80	-0.10	1	8084
12:12:20	14.80	14.85	14.80	-0.10	1	8083
12:12:20	14.80	14.85	14.80	-0.10	1	8082
12:12:09	14.80	14.85	14.80	-0.10	1	8081
12:12:09	14.80	14.85	14.80	-0.10	1	8080
12:11:52	14.80	14.85	14.80	-0.10	1	8079
12:11:25	14.80	14.85	14.80	-0.10	1	8078
12:11:04	14.80	14.85	14.85	-0.05	1	8077
12:11:03	14.80	14.85	14.80	-0.10	1	8076
12:11:03	14.80	14.85	14.80	-0.10	1	8075
12:11:02	14.80	14.85	14.80	-0.10	10	8074
12:10:53	14.80	14.85	14.80	-0.10	1	8064
12:10:43	14.80	14.85	14.80	-0.10	1	8063
12:10:42	14.80	14.85	14.80	-0.10	1	8062
12:10:39	14.80	14.85	14.80	-0.10	1	8061
12:10:26	14.80	14.85	14.85	-0.05	1	8060
12:10:26	14.80	14.85	14.80	-0.10	2	8059
12:10:14	14.80	14.85	14.85	-0.05	2	8057
12:10:12	14.80	14.85	14.80	-0.10	1	8055
12:09:59	14.80	14.85	14.80	-0.10	1	8054
12:09:53	14.80	14.85	14.85	-0.05	1	8053
12:09:50	14.80	14.85	14.80	-0.10	1	8052
12:09:50	14.80	14.85	14.80	-0.10	1	8051
12:09:50	14.80	14.85	14.80	-0.10	1	8050
12:09:35	14.80	14.85	14.85	-0.05	1	8049
12:09:26	14.80	14.85	14.80	-0.10	1	8048
12:08:58	14.80	14.85	14.80	-0.10	1	8047
12:08:41	14.80	14.85	14.80	-0.10	1	8046
12:08:30	14.80	14.85	14.80	-0.10	1	8045
12:08:12	14.80	14.85	14.80	-0.10	1	8044
12:08:12	14.80	14.85	14.80	-0.10	7	8043
12:08:08	14.80	14.85	14.80	-0.10	1	8036
12:07:53	14.80	14.85	14.85	-0.05	1	8035
12:07:44	14.80	14.85	14.80	-0.10	2	8034
12:07:37	14.80	14.85	14.80	-0.10	1	8032
12:07:27	14.80	14.85	14.80	-0.10	1	8031
12:07:26	14.80	14.85	14.80	-0.10	1	8030
12:07:24	14.80	14.85	14.85	-0.05	1	8029
12:07:12	14.80	14.85	14.85	-0.05	6	8028
12:06:48	14.80	14.85	14.80	-0.10	1	8022
12:06:48	14.80	14.85	14.80	-0.10	1	8021
12:06:33	14.80	14.85	14.85	-0.05	1	8020
12:06:29	14.80	14.85	14.80	-0.10	1	8019
12:06:16	14.80	14.85	14.80	-0.10	1	8018
12:06:16	14.80	14.85	14.80	-0.10	2	8017
12:06:16	14.80	14.85	14.80	-0.10	5	8015
12:06:05	14.80	14.85	14.80	-0.10	6	8010
12:06:01	14.80	14.85	14.80	-0.10	2	8004
12:06:01	14.80	14.85	14.80	-0.10	1	8002
12:06:00	14.80	14.85	14.80	-0.10	6	8001
12:05:56	14.80	14.85	14.80	-0.10	1	7995
12:05:56	14.80	14.85	14.85	-0.05	5	7994
12:05:55	14.80	14.85	14.80	-0.10	1	7989
12:05:55	14.80	14.85	14.80	-0.10	16	7988
12:05:45	14.80	14.85	14.80	-0.10	12	7972
12:05:25	14.80	14.85	14.80	-0.10	1	7960
12:05:25	14.80	14.85	14.80	-0.10	1	7959
12:05:25	14.80	14.85	14.80	-0.10	1	7958
12:05:11	14.80	14.85	14.85	-0.05	1	7957
12:04:52	14.80	14.85	14.85	-0.05	1	7956
12:04:27	14.80	14.85	14.80	-0.10	1	7955
12:04:27	14.80	14.85	14.80	-0.10	6	7954
12:04:21	14.80	14.85	14.80	-0.10	1	7948
12:04:21	14.80	14.85	14.80	-0.10	1	7947
12:04:10	14.80	14.85	14.80	-0.10	8	7946
12:03:59	14.80	14.85	14.80	-0.10	1	7938
12:03:59	14.80	14.85	14.80	-0.10	5	7937
12:03:54	14.80	14.85	14.80	-0.10	1	7932
12:03:41	14.80	14.85	14.80	-0.10	6	7931
12:03:29	14.80	14.85	14.80	-0.10	1	7925
12:03:29	14.80	14.85	14.80	-0.10	7	7924
12:03:18	14.80	14.85	14.80	-0.10	3	7917
12:03:14	14.80	14.85	14.80	-0.10	1	7914
12:03:09	14.80	14.85	14.80	-0.10	1	7913
12:02:42	14.80	14.85	14.85	-0.05	2	7912
12:02:23	14.80	14.85	14.80	-0.10	1	7910
12:01:45	14.80	14.85	14.80	-0.10	1	7909
12:01:34	14.80	14.85	14.85	-0.05	1	7908
12:01:02	14.80	14.85	14.85	-0.05	5	7907
12:00:56	14.80	14.85	14.80	-0.10	1	7902
12:00:56	14.80	14.85	14.80	-0.10	1	7901
12:00:37	14.80	14.85	14.80	-0.10	1	7900
11:59:58	14.80	14.85	14.80	-0.10	1	7899
11:59:56	14.80	14.85	14.80	-0.10	1	7898
11:59:48	14.80	14.85	14.80	-0.10	1	7897
11:59:47	14.80	14.85	14.80	-0.10	1	7896
11:59:47	14.80	14.85	14.80	-0.10	1	7895
11:59:47	14.80	14.85	14.80	-0.10	2	7894
11:59:39	14.80	14.85	14.85	-0.05	1	7892
11:59:25	14.80	14.85	14.85	-0.05	1	7891
11:59:24	14.80	14.85	14.80	-0.10	1	7890
11:59:23	14.80	14.85	14.80	-0.10	3	7889
11:59:17	14.80	14.85	14.80	-0.10	1	7886
11:58:52	14.80	14.85	14.80	-0.10	5	7885
11:58:25	14.80	14.85	14.80	-0.10	2	7880
11:57:58	14.80	14.85	14.80	-0.10	1	7878
11:57:57	14.80	14.85	14.80	-0.10	1	7877
11:57:53	14.80	14.85	14.80	-0.10	2	7876
11:57:49	14.80	14.85	14.80	-0.10	1	7874
11:56:58	14.80	14.85	14.80	-0.10	2	7873
11:56:56	14.80	14.85	14.85	-0.05	5	7871
11:56:46	14.80	14.85	14.80	-0.10	1	7866
11:56:22	14.80	14.85	14.80	-0.10	1	7865
11:56:22	14.80	14.85	14.80	-0.10	1	7864
11:56:22	14.80	14.85	14.80	-0.10	1	7863
11:56:21	14.80	14.85	14.85	-0.05	5	7862
11:56:10	14.80	14.85	14.80	-0.10	1	7857
11:55:45	14.80	14.85	14.80	-0.10	1	7856
11:55:38	14.80	14.85	14.80	-0.10	1	7855
11:55:25	14.80	14.85	14.80	-0.10	1	7854
11:55:23	14.80	14.85	14.80	-0.10	1	7853
11:55:12	14.80	14.85	14.85	-0.05	1	7852
11:54:53	14.80	14.85	14.85	-0.05	3	7851
11:54:51	14.80	14.85	14.80	-0.10	1	7848
11:54:41	14.80	14.85	14.80	-0.10	1	7847
11:54:41	14.80	14.85	14.80	-0.10	1	7846
11:54:24	14.80	14.85	14.80	-0.10	1	7845
11:54:23	14.80	14.85	14.85	-0.05	1	7844
11:54:02	14.80	14.85	14.80	-0.10	1	7843
11:54:02	14.80	14.85	14.85	-0.05	1	7842
11:53:51	14.80	14.85	14.80	-0.10	1	7841
11:53:34	14.80	14.85	14.80	-0.10	1	7840
11:53:24	14.80	14.85	14.80	-0.10	1	7839
11:53:23	14.80	14.85	14.80	-0.10	1	7838
11:52:54	14.80	14.85	14.85	-0.05	5	7837
11:52:46	14.80	14.85	14.80	-0.10	1	7832
11:52:36	14.80	14.85	14.80	-0.10	1	7831
11:52:24	14.80	14.85	14.80	-0.10	1	7830
11:52:13	14.80	14.85	14.80	-0.10	1	7829
11:52:02	14.80	14.85	14.85	-0.05	1	7828
11:51:43	14.80	14.85	14.85	-0.05	1	7827
11:51:26	14.80	14.85	14.80	-0.10	1	7826
11:51:26	14.80	14.85	14.80	-0.10	1	7825
11:50:47	14.80	14.85	14.80	-0.10	1	7824
11:50:21	14.80	14.85	14.80	-0.10	1	7823
11:50:16	14.80	14.85	14.80	-0.10	1	7822
11:50:05	14.80	14.85	14.80	-0.10	1	7821
11:50:04	14.80	14.85	14.80	-0.10	10	7820
11:49:45	14.80	14.85	14.85	-0.05	2	7810
11:49:30	14.80	14.85	14.80	-0.10	1	7808
11:49:22	14.80	14.85	14.85	-0.05	1	7807
11:49:19	14.80	14.85	14.80	-0.10	1	7806
11:49:02	14.80	14.85	14.85	-0.05	2	7805
11:48:45	14.80	14.85	14.80	-0.10	1	7803
11:48:44	14.80	14.85	14.85	-0.05	5	7802
11:48:36	14.80	14.85	14.80	-0.10	1	7797
11:48:26	14.80	14.85	14.85	-0.05	2	7796
11:47:55	14.80	14.85	14.85	-0.05	2	7794
11:47:43	14.80	14.85	14.80	-0.10	1	7792
11:47:42	14.80	14.85	14.80	-0.10	1	7791
11:47:41	14.80	14.85	14.85	-0.05	50	7790
11:47:38	14.80	14.85	14.80	-0.10	1	7740
11:47:09	14.80	14.85	14.80	-0.10	2	7739
11:46:54	14.80	14.85	14.80	-0.10	1	7737
11:46:45	14.80	14.85	14.80	-0.10	1	7736
11:46:44	14.80	14.85	14.80	-0.10	1	7735
11:46:44	14.80	14.85	14.80	-0.10	1	7734
11:46:44	14.80	14.85	14.80	-0.10	2	7733
11:46:39	14.80	14.85	14.80	-0.10	1	7731
11:46:16	14.80	14.85	14.80	-0.10	3	7730
11:46:14	14.80	14.85	14.80	-0.10	2	7727
11:45:55	14.80	14.85	14.80	-0.10	1	7725
11:45:45	14.80	14.85	14.80	-0.10	1	7724
11:45:43	14.80	14.85	14.80	-0.10	3	7723
11:45:34	14.80	14.85	14.80	-0.10	28	7720
11:45:13	14.80	14.85	14.80	-0.10	2	7692
11:45:11	14.80	14.85	14.80	-0.10	1	7690
11:45:03	14.80	14.85	14.80	-0.10	1	7689
11:44:52	14.80	14.85	14.85	-0.05	1	7688
11:44:20	14.80	14.85	14.85	-0.05	1	7687
11:44:10	14.80	14.85	14.85	-0.05	2	7686
11:43:51	14.80	14.85	14.85	-0.05	5	7684
11:43:44	14.80	14.85	14.85	-0.05	1	7679
11:43:42	14.80	14.85	14.85	-0.05	3	7678
11:43:01	14.80	14.85	14.85	-0.05	1	7675
11:42:36	14.80	14.85	14.85	-0.05	20	7674
11:42:15	14.80	14.85	14.80	-0.10	5	7654
11:42:03	14.80	14.85	14.85	-0.05	2	7649
11:42:02	14.80	14.85	14.80	-0.10	3	7647
11:41:35	14.80	14.85	14.80	-0.10	1	7644
11:41:12	14.80	14.85	14.85	-0.05	1	7643
11:40:57	14.80	14.85	14.80	-0.10	1	7642
11:40:29	14.80	14.85	14.80	-0.10	1	7641
11:40:12	14.80	14.85	14.85	-0.05	1	7640
11:39:41	14.80	14.85	14.80	-0.10	1	7639
11:39:38	14.80	14.85	14.85	-0.05	2	7638
11:39:36	14.80	14.85	14.85	-0.05	1	7636
11:39:19	14.80	14.85	14.85	-0.05	1	7635
11:39:13	14.80	14.85	14.80	-0.10	2	7634
11:39:13	14.80	14.85	14.85	-0.05	50	7632
11:38:50	14.80	14.85	14.85	-0.05	1	7582
11:38:42	14.80	14.85	14.80	-0.10	1	7581
11:38:14	14.80	14.85	14.85	-0.05	1	7580
11:38:14	14.80	14.85	14.80	-0.10	1	7579
11:37:55	14.80	14.85	14.80	-0.10	1	7578
11:37:54	14.80	14.85	14.80	-0.10	1	7577
11:37:41	14.80	14.85	14.80	-0.10	1	7576
11:37:16	14.80	14.85	14.85	-0.05	1	7575
11:37:14	14.80	14.85	14.80	-0.10	1	7574
11:37:01	14.80	14.85	14.80	-0.10	1	7573
11:36:20	14.80	14.85	14.85	-0.05	1	7572
11:36:19	14.80	14.85	14.80	-0.10	5	7571
11:36:08	14.80	14.85	14.80	-0.10	7	7566
11:36:07	14.80	14.85	14.80	-0.10	1	7559
11:36:07	14.80	14.85	14.85	-0.05	2	7558
11:36:07	14.80	14.85	14.85	-0.05	3	7556
11:35:38	14.85	14.90	14.85	-0.05	1	7553
11:35:00	14.80	14.90	14.80	-0.10	1	7552
11:35:00	14.85	14.90	14.85	-0.05	15	7551
11:35:00	14.85	14.90	14.85	-0.05	4	7536
11:35:00	14.85	14.90	14.85	-0.05	2	7532
11:34:59	14.85	14.90	14.85	-0.05	4	7530
11:34:59	14.85	14.90	14.85	-0.05	2	7526
11:34:56	14.85	14.90	14.85	-0.05	1	7524
11:34:56	14.85	14.90	14.85	-0.05	4	7523
11:34:56	14.85	14.90	14.85	-0.05	4	7519
11:34:54	14.85	14.90	14.85	-0.05	4	7515
11:34:54	14.85	14.90	14.85	-0.05	4	7511
11:34:54	14.85	14.90	14.85	-0.05	1	7507
11:34:52	14.85	14.90	14.85	-0.05	4	7506
11:34:52	14.85	14.90	14.85	-0.05	2	7502
11:34:46	14.85	14.90	14.85	-0.05	1	7500
11:34:46	14.85	14.90	14.90	0	1	7499
11:33:52	14.85	14.90	14.90	0	1	7498
11:33:49	14.85	14.90	14.90	0	2	7497
11:33:02	14.85	14.90	14.90	0	2	7495
11:33:01	14.85	14.90	14.85	-0.05	1	7493
11:32:57	14.85	14.90	14.85	-0.05	1	7492
11:32:10	14.85	14.90	14.85	-0.05	4	7491
11:32:10	14.85	14.90	14.85	-0.05	2	7487
11:32:09	14.85	14.90	14.85	-0.05	2	7485
11:32:08	14.85	14.90	14.85	-0.05	1	7483
11:31:56	14.85	14.90	14.85	-0.05	4	7482
11:31:56	14.85	14.90	14.85	-0.05	2	7478
11:31:47	14.85	14.90	14.85	-0.05	8	7476
11:31:19	14.85	14.90	14.85	-0.05	8	7468
11:31:09	14.85	14.90	14.85	-0.05	3	7460
11:31:09	14.85	14.90	14.85	-0.05	1	7457
11:30:48	14.85	14.90	14.85	-0.05	2	7456
11:30:48	14.85	14.90	14.85	-0.05	24	7454
11:30:44	14.85	14.90	14.90	0	1	7430
11:30:41	14.85	14.90	14.85	-0.05	1	7429
11:30:34	14.85	14.90	14.85	-0.05	1	7428
11:30:25	14.85	14.90	14.85	-0.05	1	7427
11:30:00	14.85	14.90	14.90	0	1	7426
11:29:26	14.85	14.90	14.90	0	1	7425
11:29:24	14.85	14.90	14.90	0	10	7424
11:29:24	14.85	14.90	14.85	-0.05	1	7414
11:28:50	14.85	14.90	14.90	0	1	7413
11:28:50	14.85	14.90	14.85	-0.05	5	7412
11:28:07	14.80	14.85	14.85	-0.05	2	7407
11:28:06	14.80	14.85	14.85	-0.05	1	7405
11:28:05	14.80	14.85	14.85	-0.05	2	7404
11:28:05	14.85	14.90	14.85	-0.05	1	7402
11:28:05	14.85	14.90	14.85	-0.05	2	7401
11:28:04	14.80	14.85	14.85	-0.05	12	7399
11:28:00	14.80	14.85	14.85	-0.05	7	7387
11:27:42	14.80	14.85	14.85	-0.05	2	7380
11:27:42	14.80	14.85	14.85	-0.05	20	7378
11:27:37	14.80	14.85	14.85	-0.05	1	7358
11:27:35	14.80	14.85	14.85	-0.05	1	7357
11:27:19	14.80	14.85	14.85	-0.05	2	7356
11:27:19	14.80	14.85	14.85	-0.05	3	7354
11:27:19	14.80	14.85	14.85	-0.05	5	7351
11:27:13	14.80	14.85	14.85	-0.05	16	7346
11:27:13	14.80	14.85	14.85	-0.05	1	7330
11:26:51	14.80	14.85	14.80	-0.10	1	7329
11:26:45	14.80	14.85	14.85	-0.05	5	7328
11:26:26	14.80	14.85	14.85	-0.05	20	7323
11:26:18	14.80	14.85	14.85	-0.05	10	7303
11:26:14	14.80	14.85	14.85	-0.05	1	7293
11:26:14	14.80	14.85	14.85	-0.05	13	7292
11:26:14	14.80	14.85	14.85	-0.05	200	7279
11:26:07	14.80	14.85	14.85	-0.05	1	7079
11:26:03	14.85	14.90	14.85	-0.05	1	7078
11:26:03	14.85	14.90	14.85	-0.05	11	7077
11:25:54	14.85	14.90	14.85	-0.05	5	7066
11:25:36	14.85	14.90	14.85	-0.05	1	7061
11:25:32	14.85	14.90	14.85	-0.05	1	7060
11:25:23	14.85	14.90	14.85	-0.05	2	7059
11:25:15	14.85	14.90	14.85	-0.05	6	7057
11:25:04	14.85	14.90	14.85	-0.05	1	7051
11:25:03	14.85	14.90	14.85	-0.05	11	7050
11:25:03	14.85	14.90	14.85	-0.05	20	7039
11:25:03	14.85	14.90	14.85	-0.05	7	7019
11:25:02	14.85	14.90	14.85	-0.05	8	7012
11:25:02	14.85	14.90	14.85	-0.05	4	7004
11:25:01	14.85	14.90	14.85	-0.05	1	7000
11:25:00	14.85	14.90	14.85	-0.05	4	6999
11:24:08	14.85	14.90	14.85	-0.05	1	6995
11:24:01	14.85	14.90	14.85	-0.05	2	6994
11:23:49	14.85	14.90	14.90	0	1	6992
11:23:39	14.85	14.90	14.85	-0.05	3	6991
11:23:39	14.85	14.90	14.85	-0.05	20	6988
11:22:55	14.85	14.90	14.85	-0.05	1	6968
11:22:31	14.85	14.90	14.85	-0.05	5	6967
11:22:03	14.85	14.90	14.85	-0.05	1	6962
11:21:50	14.85	14.90	14.85	-0.05	1	6961
11:21:29	14.85	14.90	14.85	-0.05	1	6960
11:21:23	14.85	14.90	14.85	-0.05	1	6959
11:21:22	14.85	14.90	14.85	-0.05	1	6958
11:21:21	14.85	14.90	14.90	0	15	6957
11:20:55	14.85	14.90	14.85	-0.05	1	6942
11:20:54	14.85	14.90	14.90	0	5	6941
11:20:28	14.85	14.90	14.90	0	2	6936
11:20:21	14.85	14.90	14.90	0	5	6934
11:19:33	14.85	14.90	14.90	0	1	6929
11:19:27	14.85	14.90	14.85	-0.05	1	6928
11:18:47	14.85	14.90	14.85	-0.05	3	6927
11:18:47	14.85	14.90	14.90	0	1	6924
11:18:45	14.85	14.90	14.85	-0.05	1	6923
11:18:09	14.85	14.90	14.85	-0.05	1	6922
11:17:36	14.85	14.90	14.85	-0.05	6	6921
11:17:26	14.85	14.90	14.90	0	2	6915
11:15:55	14.85	14.90	14.90	0	2	6913
11:15:44	14.85	14.90	14.90	0	5	6911
11:15:44	14.85	14.90	14.85	-0.05	5	6906
11:14:17	14.80	14.85	14.85	-0.05	10	6901
11:13:47	14.80	14.85	14.85	-0.05	1	6891
11:13:46	14.80	14.85	14.85	-0.05	1	6890
11:13:44	14.80	14.85	14.85	-0.05	1	6889
11:13:44	14.80	14.85	14.85	-0.05	10	6888
11:13:42	14.80	14.85	14.85	-0.05	2	6878
11:13:39	14.80	14.85	14.85	-0.05	1	6876
11:13:39	14.80	14.85	14.85	-0.05	10	6875
11:13:24	14.80	14.85	14.85	-0.05	1	6865
11:13:24	14.80	14.85	14.85	-0.05	2	6864
11:13:22	14.80	14.85	14.85	-0.05	5	6862
11:13:14	14.80	14.85	14.85	-0.05	2	6857
11:13:07	14.80	14.85	14.85	-0.05	1	6855
11:13:07	14.80	14.85	14.85	-0.05	5	6854
11:13:04	14.80	14.85	14.85	-0.05	6	6849
11:13:04	14.80	14.85	14.85	-0.05	10	6843
11:12:47	14.80	14.85	14.85	-0.05	10	6833
11:12:35	14.80	14.85	14.85	-0.05	11	6823
11:12:34	14.80	14.85	14.85	-0.05	20	6812
11:12:34	14.80	14.85	14.85	-0.05	100	6792
11:11:44	14.80	14.85	14.85	-0.05	20	6692
11:11:32	14.80	14.85	14.85	-0.05	1	6672
11:11:29	14.80	14.85	14.85	-0.05	2	6671
11:11:09	14.80	14.85	14.85	-0.05	2	6669
11:11:08	14.80	14.85	14.85	-0.05	2	6667
11:10:59	14.80	14.85	14.85	-0.05	1	6665
11:10:48	14.80	14.85	14.85	-0.05	2	6664
11:10:42	14.80	14.85	14.85	-0.05	10	6662
11:10:06	14.80	14.85	14.85	-0.05	1	6652
11:09:58	14.80	14.85	14.85	-0.05	2	6651
11:09:55	14.80	14.85	14.85	-0.05	1	6649
11:09:47	14.80	14.85	14.85	-0.05	1	6648
11:08:30	14.80	14.85	14.85	-0.05	1	6647
11:08:19	14.80	14.85	14.85	-0.05	1	6646
11:08:11	14.80	14.85	14.85	-0.05	2	6645
11:08:04	14.80	14.85	14.80	-0.10	1	6643
11:07:57	14.80	14.85	14.85	-0.05	1	6642
11:07:50	14.80	14.85	14.85	-0.05	5	6641
11:07:40	14.80	14.85	14.85	-0.05	10	6636
11:07:27	14.80	14.85	14.80	-0.10	1	6626
11:07:00	14.80	14.85	14.85	-0.05	5	6625
11:06:49	14.80	14.85	14.85	-0.05	2	6620
11:06:48	14.80	14.85	14.80	-0.10	1	6618
11:06:48	14.80	14.85	14.85	-0.05	1	6617
11:06:39	14.80	14.85	14.80	-0.10	1	6616
11:06:39	14.80	14.85	14.85	-0.05	1	6615
11:06:18	14.80	14.85	14.85	-0.05	2	6614
11:06:10	14.80	14.85	14.80	-0.10	6	6612
11:06:08	14.80	14.85	14.80	-0.10	1	6606
11:06:03	14.80	14.85	14.80	-0.10	1	6605
11:05:59	14.80	14.85	14.80	-0.10	1	6604
11:05:47	14.80	14.85	14.80	-0.10	1	6603
11:05:46	14.80	14.85	14.85	-0.05	20	6602
11:05:23	14.80	14.85	14.80	-0.10	1	6582
11:05:10	14.80	14.85	14.80	-0.10	1	6581
11:05:00	14.80	14.85	14.80	-0.10	1	6580
11:03:52	14.80	14.85	14.80	-0.10	1	6579
11:03:41	14.80	14.85	14.85	-0.05	10	6578
11:03:37	14.80	14.85	14.80	-0.10	1	6568
11:03:25	14.80	14.85	14.80	-0.10	1	6567
11:03:25	14.80	14.85	14.85	-0.05	1	6566
11:03:18	14.80	14.85	14.85	-0.05	1	6565
11:02:50	14.80	14.85	14.80	-0.10	1	6564
11:02:06	14.80	14.85	14.80	-0.10	1	6563
11:01:38	14.80	14.85	14.80	-0.10	1	6562
11:01:37	14.80	14.85	14.80	-0.10	1	6561
11:01:25	14.80	14.85	14.80	-0.10	1	6560
11:01:08	14.80	14.85	14.80	-0.10	3	6559
11:00:48	14.80	14.85	14.80	-0.10	1	6556
11:00:33	14.80	14.85	14.80	-0.10	1	6555
11:00:33	14.80	14.85	14.80	-0.10	1	6554
11:00:22	14.80	14.85	14.85	-0.05	10	6553
11:00:22	14.80	14.85	14.85	-0.05	1	6543
10:59:52	14.80	14.85	14.80	-0.10	1	6542
10:59:38	14.80	14.85	14.80	-0.10	1	6541
10:59:25	14.80	14.85	14.80	-0.10	1	6540
10:59:24	14.80	14.85	14.85	-0.05	1	6539
10:59:13	14.80	14.85	14.85	-0.05	3	6538
10:59:03	14.80	14.85	14.80	-0.10	1	6535
10:58:51	14.80	14.85	14.85	-0.05	5	6534
10:58:31	14.80	14.85	14.80	-0.10	1	6529
10:58:30	14.80	14.85	14.85	-0.05	5	6528
10:58:28	14.80	14.85	14.80	-0.10	1	6523
10:58:16	14.80	14.85	14.85	-0.05	1	6522
10:58:11	14.80	14.85	14.85	-0.05	10	6521
10:58:02	14.80	14.85	14.85	-0.05	2	6511
10:57:56	14.80	14.85	14.80	-0.10	1	6509
10:57:45	14.80	14.85	14.85	-0.05	2	6508
10:57:37	14.80	14.85	14.80	-0.10	1	6506
10:56:58	14.80	14.85	14.80	-0.10	2	6505
10:56:45	14.80	14.85	14.80	-0.10	1	6503
10:55:57	14.80	14.85	14.85	-0.05	2	6502
10:55:51	14.80	14.85	14.80	-0.10	1	6500
10:55:50	14.80	14.85	14.85	-0.05	10	6499
10:55:45	14.80	14.85	14.85	-0.05	10	6489
10:55:38	14.80	14.85	14.85	-0.05	1	6479
10:55:37	14.80	14.85	14.85	-0.05	10	6478
10:55:35	14.80	14.85	14.80	-0.10	1	6468
10:55:30	14.80	14.85	14.80	-0.10	1	6467
10:55:30	14.80	14.85	14.80	-0.10	1	6466
10:55:30	14.80	14.85	14.80	-0.10	1	6465
10:55:30	14.80	14.85	14.80	-0.10	1	6464
10:55:23	14.80	14.85	14.80	-0.10	1	6463
10:55:08	14.80	14.85	14.80	-0.10	43	6462
10:55:05	14.80	14.85	14.80	-0.10	25	6419
10:55:02	14.80	14.85	14.80	-0.10	1	6394
10:54:39	14.80	14.85	14.80	-0.10	1	6393
10:54:18	14.80	14.85	14.80	-0.10	1	6392
10:54:16	14.80	14.85	14.85	-0.05	4	6391
10:54:02	14.80	14.85	14.85	-0.05	10	6387
10:54:00	14.80	14.85	14.80	-0.10	1	6377
10:53:35	14.80	14.85	14.85	-0.05	1	6376
10:53:19	14.80	14.85	14.80	-0.10	3	6375
10:53:14	14.80	14.85	14.85	-0.05	1	6372
10:53:03	14.80	14.85	14.80	-0.10	1	6371
10:52:43	14.80	14.85	14.80	-0.10	5	6370
10:52:22	14.80	14.85	14.80	-0.10	3	6365
10:52:21	14.80	14.85	14.80	-0.10	1	6362
10:52:09	14.80	14.85	14.85	-0.05	2	6361
10:52:00	14.80	14.85	14.85	-0.05	1	6359
10:51:41	14.80	14.85	14.85	-0.05	1	6358
10:51:33	14.80	14.85	14.80	-0.10	1	6357
10:51:22	14.80	14.85	14.80	-0.10	1	6356
10:51:22	14.80	14.85	14.80	-0.10	1	6355
10:51:19	14.80	14.85	14.80	-0.10	1	6354
10:50:42	14.80	14.85	14.80	-0.10	1	6353
10:50:28	14.80	14.85	14.85	-0.05	1	6352
10:50:20	14.80	14.85	14.80	-0.10	1	6351
10:50:20	14.80	14.85	14.80	-0.10	6	6350
10:50:20	14.80	14.85	14.85	-0.05	1	6344
10:50:05	14.80	14.85	14.85	-0.05	1	6343
10:50:03	14.80	14.85	14.85	-0.05	1	6342
10:49:55	14.80	14.85	14.80	-0.10	1	6341
10:49:54	14.80	14.85	14.85	-0.05	1	6340
10:49:46	14.80	14.85	14.85	-0.05	2	6339
10:49:43	14.80	14.85	14.80	-0.10	1	6337
10:49:09	14.80	14.85	14.85	-0.05	1	6336
10:49:00	14.80	14.85	14.80	-0.10	2	6335
10:48:49	14.80	14.85	14.80	-0.10	1	6333
10:48:49	14.80	14.85	14.85	-0.05	1	6332
10:48:42	14.80	14.85	14.85	-0.05	2	6331
10:48:33	14.80	14.85	14.80	-0.10	1	6329
10:48:31	14.80	14.85	14.85	-0.05	100	6328
10:48:27	14.80	14.85	14.80	-0.10	1	6228
10:48:27	14.80	14.85	14.80	-0.10	2	6227
10:48:24	14.80	14.85	14.80	-0.10	1	6225
10:48:13	14.80	14.85	14.85	-0.05	1	6224
10:48:05	14.80	14.85	14.80	-0.10	1	6223
10:48:00	14.80	14.85	14.80	-0.10	1	6222
10:47:57	14.80	14.85	14.80	-0.10	2	6221
10:47:56	14.80	14.85	14.80	-0.10	1	6219
10:47:56	14.80	14.85	14.80	-0.10	1	6218
10:47:44	14.80	14.85	14.80	-0.10	1	6217
10:47:39	14.80	14.85	14.80	-0.10	2	6216
10:47:10	14.80	14.85	14.80	-0.10	1	6214
10:47:10	14.80	14.85	14.80	-0.10	1	6213
10:46:57	14.80	14.85	14.80	-0.10	7	6212
10:46:53	14.80	14.85	14.80	-0.10	3	6205
10:46:53	14.80	14.85	14.80	-0.10	1	6202
10:46:52	14.80	14.85	14.85	-0.05	1	6201
10:46:52	14.80	14.85	14.80	-0.10	2	6200
10:46:50	14.80	14.85	14.85	-0.05	1	6198
10:46:35	14.80	14.85	14.85	-0.05	5	6197
10:46:35	14.80	14.85	14.85	-0.05	10	6192
10:46:26	14.80	14.85	14.80	-0.10	1	6182
10:46:24	14.80	14.85	14.80	-0.10	1	6181
10:46:24	14.80	14.85	14.85	-0.05	82	6180
10:46:21	14.80	14.85	14.80	-0.10	1	6098
10:46:18	14.80	14.85	14.80	-0.10	2	6097
10:46:15	14.80	14.85	14.80	-0.10	13	6095
10:46:15	14.80	14.85	14.80	-0.10	6	6082
10:46:14	14.80	14.85	14.80	-0.10	2	6076
10:46:14	14.80	14.85	14.80	-0.10	1	6074
10:46:14	14.80	14.85	14.80	-0.10	14	6073
10:46:14	14.80	14.85	14.80	-0.10	1	6059
10:46:14	14.80	14.85	14.80	-0.10	15	6058
10:46:14	14.80	14.85	14.80	-0.10	16	6043
10:46:14	14.80	14.90	14.80	-0.10	13	6027
10:46:14	14.85	14.90	14.85	-0.05	286	6014
10:46:14	14.85	14.90	14.85	-0.05	499	5728
10:46:14	14.85	14.90	14.85	-0.05	4	5229
10:46:14	14.85	14.90	14.85	-0.05	22	5225
10:46:14	14.85	14.90	14.85	-0.05	497	5203
10:46:14	14.85	14.90	14.85	-0.05	149	4706
10:46:14	14.85	14.90	14.85	-0.05	1	4557
10:46:10	14.85	14.90	14.85	-0.05	4	4556
10:46:09	14.85	14.90	14.85	-0.05	1	4552
10:46:08	14.85	14.90	14.85	-0.05	36	4551
10:46:07	14.85	14.90	14.85	-0.05	7	4515
10:46:05	14.85	14.90	14.85	-0.05	1	4508
10:46:04	14.85	14.90	14.85	-0.05	14	4507
10:46:04	14.85	14.90	14.85	-0.05	2	4493
10:45:50	14.85	14.90	14.85	-0.05	6	4491
10:45:47	14.85	14.90	14.85	-0.05	6	4485
10:45:43	14.85	14.90	14.85	-0.05	6	4479
10:45:35	14.85	14.90	14.85	-0.05	1	4473
10:45:29	14.85	14.90	14.85	-0.05	22	4472
10:45:27	14.85	14.90	14.85	-0.05	1	4450
10:45:17	14.85	14.90	14.85	-0.05	1	4449
10:45:17	14.85	14.90	14.85	-0.05	1	4448
10:45:17	14.85	14.90	14.85	-0.05	2	4447
10:45:08	14.85	14.90	14.85	-0.05	1	4445
10:44:37	14.85	14.90	14.85	-0.05	1	4444
10:44:29	14.85	14.90	14.85	-0.05	5	4443
10:44:18	14.85	14.90	14.85	-0.05	1	4438
10:44:00	14.85	14.90	14.85	-0.05	1	4437
10:44:00	14.85	14.90	14.85	-0.05	1	4436
10:43:56	14.85	14.90	14.85	-0.05	1	4435
10:43:55	14.85	14.90	14.85	-0.05	10	4434
10:43:43	14.85	14.90	14.85	-0.05	3	4424
10:43:34	14.85	14.90	14.85	-0.05	1	4421
10:43:33	14.85	14.90	14.85	-0.05	96	4420
10:43:30	14.85	14.90	14.85	-0.05	19	4324
10:43:26	14.85	14.90	14.85	-0.05	1	4305
10:43:22	14.85	14.90	14.85	-0.05	9	4304
10:43:21	14.85	14.90	14.85	-0.05	1	4295
10:43:21	14.85	14.90	14.85	-0.05	1	4294
10:43:21	14.85	14.90	14.85	-0.05	3	4293
10:43:21	14.85	14.90	14.85	-0.05	20	4290
10:43:21	14.85	14.90	14.85	-0.05	274	4270
10:43:21	14.85	14.90	14.85	-0.05	1	3996
10:43:21	14.85	14.90	14.85	-0.05	144	3995
10:43:21	14.85	14.90	14.85	-0.05	1	3851
10:43:21	14.85	14.90	14.85	-0.05	1	3850
10:43:21	14.85	14.90	14.85	-0.05	1	3849
10:43:21	14.85	14.90	14.85	-0.05	1	3848
10:42:46	14.85	14.90	14.90	0	1	3847
10:42:22	14.85	14.90	14.85	-0.05	1	3846
10:42:11	14.85	14.90	14.85	-0.05	1	3845
10:42:06	14.85	14.90	14.85	-0.05	1	3844
10:41:58	14.85	14.90	14.85	-0.05	2	3843
10:41:57	14.85	14.90	14.90	0	1	3841
10:41:32	14.85	14.90	14.85	-0.05	1	3840
10:41:32	14.85	14.90	14.90	0	2	3839
10:41:17	14.85	14.90	14.85	-0.05	1	3837
10:41:08	14.85	14.90	14.85	-0.05	1	3836
10:40:12	14.85	14.90	14.85	-0.05	1	3835
10:40:00	14.85	14.90	14.90	0	1	3834
10:39:59	14.85	14.90	14.90	0	1	3833
10:39:59	14.85	14.90	14.85	-0.05	1	3832
10:39:45	14.85	14.90	14.90	0	1	3831
10:39:38	14.85	14.90	14.85	-0.05	3	3830
10:39:34	14.85	14.90	14.85	-0.05	1	3827
10:39:17	14.85	14.90	14.85	-0.05	7	3826
10:39:14	14.85	14.90	14.85	-0.05	1	3819
10:39:06	14.85	14.90	14.85	-0.05	1	3818
10:39:06	14.85	14.90	14.85	-0.05	8	3817
10:39:02	14.85	14.90	14.85	-0.05	1	3809
10:38:38	14.85	14.90	14.85	-0.05	1	3808
10:38:38	14.85	14.90	14.85	-0.05	1	3807
10:38:27	14.85	14.90	14.85	-0.05	2	3806
10:38:24	14.85	14.90	14.85	-0.05	1	3804
10:38:09	14.85	14.90	14.85	-0.05	4	3803
10:38:08	14.85	14.90	14.85	-0.05	1	3799
10:37:57	14.85	14.90	14.85	-0.05	1	3798
10:37:57	14.85	14.90	14.85	-0.05	1	3797
10:37:57	14.85	14.90	14.85	-0.05	1	3796
10:37:45	14.85	14.90	14.90	0	1	3795
10:37:39	14.85	14.90	14.85	-0.05	1	3794
10:37:39	14.85	14.90	14.90	0	2	3793
10:37:28	14.85	14.90	14.85	-0.05	1	3791
10:37:16	14.85	14.90	14.85	-0.05	1	3790
10:37:04	14.85	14.90	14.85	-0.05	1	3789
10:36:50	14.85	14.90	14.85	-0.05	1	3788
10:36:36	14.85	14.90	14.85	-0.05	1	3787
10:36:17	14.85	14.90	14.85	-0.05	1	3786
10:36:17	14.85	14.90	14.85	-0.05	1	3785
10:35:46	14.85	14.90	14.85	-0.05	2	3784
10:35:45	14.85	14.90	14.85	-0.05	1	3782
10:35:45	14.85	14.90	14.85	-0.05	1	3781
10:35:45	14.85	14.90	14.85	-0.05	1	3780
10:35:19	14.85	14.90	14.85	-0.05	1	3779
10:35:19	14.85	14.90	14.85	-0.05	1	3778
10:34:56	14.85	14.90	14.85	-0.05	1	3777
10:34:56	14.85	14.90	14.85	-0.05	1	3776
10:34:56	14.85	14.90	14.85	-0.05	1	3775
10:34:56	14.85	14.90	14.85	-0.05	4	3774
10:34:45	14.85	14.90	14.85	-0.05	1	3770
10:34:19	14.85	14.90	14.85	-0.05	2	3769
10:34:09	14.85	14.90	14.85	-0.05	10	3767
10:33:58	14.85	14.90	14.85	-0.05	1	3757
10:33:58	14.85	14.90	14.90	0	1	3756
10:33:35	14.85	14.90	14.85	-0.05	1	3755
10:33:20	14.85	14.90	14.85	-0.05	2	3754
10:33:18	14.85	14.90	14.85	-0.05	1	3752
10:33:05	14.85	14.90	14.85	-0.05	5	3751
10:32:56	14.85	14.90	14.85	-0.05	1	3746
10:32:43	14.85	14.90	14.90	0	1	3745
10:32:34	14.85	14.90	14.85	-0.05	1	3744
10:32:21	14.85	14.90	14.85	-0.05	2	3743
10:32:18	14.85	14.90	14.85	-0.05	1	3741
10:32:17	14.85	14.90	14.85	-0.05	1	3740
10:32:08	14.85	14.90	14.85	-0.05	6	3739
10:31:45	14.85	14.90	14.85	-0.05	1	3733
10:31:44	14.85	14.90	14.85	-0.05	1	3732
10:31:23	14.85	14.90	14.85	-0.05	2	3731
10:31:16	14.85	14.90	14.85	-0.05	35	3729
10:31:12	14.85	14.90	14.85	-0.05	1	3694
10:30:58	14.85	14.90	14.85	-0.05	1	3693
10:30:43	14.85	14.90	14.85	-0.05	1	3692
10:30:43	14.85	14.90	14.85	-0.05	1	3691
10:30:28	14.85	14.90	14.85	-0.05	2	3690
10:30:24	14.85	14.90	14.85	-0.05	2	3688
10:30:15	14.85	14.90	14.85	-0.05	1	3686
10:29:40	14.85	14.90	14.85	-0.05	1	3685
10:29:40	14.85	14.90	14.85	-0.05	1	3684
10:29:24	14.85	14.90	14.85	-0.05	1	3683
10:29:03	14.85	14.90	14.90	0	1	3682
10:28:54	14.85	14.90	14.85	-0.05	8	3681
10:28:40	14.85	14.90	14.85	-0.05	1	3673
10:28:40	14.85	14.90	14.85	-0.05	8	3672
10:28:36	14.85	14.90	14.85	-0.05	2	3664
10:28:29	14.85	14.90	14.85	-0.05	1	3662
10:28:11	14.85	14.90	14.85	-0.05	1	3661
10:28:11	14.85	14.90	14.90	0	7	3660
10:27:57	14.85	14.90	14.85	-0.05	1	3653
10:27:41	14.85	14.90	14.90	0	1	3652
10:27:32	14.85	14.90	14.85	-0.05	1	3651
10:27:11	14.85	14.90	14.85	-0.05	20	3650
10:27:11	14.85	14.90	14.90	0	1	3630
10:27:09	14.85	14.90	14.85	-0.05	20	3629
10:27:07	14.85	14.90	14.85	-0.05	5	3609
10:26:55	14.85	14.90	14.85	-0.05	1	3604
10:26:43	14.85	14.90	14.85	-0.05	1	3603
10:26:35	14.85	14.90	14.85	-0.05	1	3602
10:26:23	14.85	14.90	14.85	-0.05	4	3601
10:26:19	14.85	14.90	14.85	-0.05	1	3597
10:26:08	14.85	14.90	14.85	-0.05	2	3596
10:26:05	14.85	14.90	14.85	-0.05	7	3594
10:25:59	14.85	14.90	14.85	-0.05	1	3587
10:25:55	14.85	14.90	14.85	-0.05	6	3586
10:25:48	14.85	14.90	14.85	-0.05	3	3580
10:25:45	14.85	14.90	14.85	-0.05	1	3577
10:25:33	14.85	14.90	14.85	-0.05	1	3576
10:25:22	14.85	14.90	14.85	-0.05	1	3575
10:25:22	14.85	14.90	14.85	-0.05	1	3574
10:25:10	14.85	14.90	14.85	-0.05	3	3573
10:24:56	14.85	14.90	14.85	-0.05	2	3570
10:24:50	14.85	14.90	14.85	-0.05	1	3568
10:24:50	14.85	14.90	14.85	-0.05	1	3567
10:24:34	14.85	14.90	14.85	-0.05	1	3566
10:24:33	14.85	14.90	14.85	-0.05	1	3565
10:24:33	14.85	14.90	14.85	-0.05	10	3564
10:24:26	14.85	14.90	14.85	-0.05	1	3554
10:24:20	14.85	14.90	14.85	-0.05	1	3553
10:24:20	14.85	14.90	14.90	0	1	3552
10:23:55	14.85	14.90	14.85	-0.05	1	3551
10:23:54	14.85	14.90	14.90	0	1	3550
10:23:49	14.85	14.90	14.85	-0.05	1	3549
10:23:48	14.85	14.90	14.90	0	10	3548
10:23:47	14.85	14.90	14.85	-0.05	1	3538
10:23:47	14.85	14.90	14.85	-0.05	5	3537
10:23:38	14.85	14.90	14.85	-0.05	7	3532
10:23:23	14.85	14.90	14.85	-0.05	8	3525
10:23:20	14.85	14.90	14.85	-0.05	1	3517
10:23:18	14.85	14.90	14.85	-0.05	1	3516
10:23:02	14.85	14.90	14.85	-0.05	1	3515
10:23:02	14.85	14.90	14.85	-0.05	1	3514
10:22:51	14.85	14.90	14.85	-0.05	1	3513
10:22:40	14.85	14.90	14.90	0	1	3512
10:22:18	14.85	14.90	14.85	-0.05	1	3511
10:22:18	14.85	14.90	14.85	-0.05	1	3510
10:22:06	14.85	14.90	14.85	-0.05	1	3509
10:21:54	14.85	14.90	14.85	-0.05	1	3508
10:21:50	14.85	14.90	14.90	0	10	3507
10:21:44	14.85	14.90	14.85	-0.05	1	3497
10:21:34	14.85	14.90	14.85	-0.05	1	3496
10:21:11	14.85	14.90	14.85	-0.05	1	3495
10:21:11	14.85	14.90	14.85	-0.05	1	3494
10:21:00	14.85	14.90	14.85	-0.05	1	3493
10:20:51	14.85	14.90	14.85	-0.05	1	3492
10:20:40	14.85	14.90	14.85	-0.05	1	3491
10:20:15	14.85	14.90	14.85	-0.05	1	3490
10:20:15	14.85	14.90	14.85	-0.05	1	3489
10:20:14	14.85	14.90	14.85	-0.05	1	3488
10:20:03	14.85	14.90	14.85	-0.05	1	3487
10:20:03	14.85	14.90	14.85	-0.05	1	3486
10:20:02	14.85	14.90	14.85	-0.05	4	3485
10:19:55	14.85	14.90	14.85	-0.05	6	3481
10:19:45	14.85	14.90	14.85	-0.05	7	3475
10:19:24	14.85	14.90	14.85	-0.05	1	3468
10:19:23	14.85	14.90	14.90	0	1	3467
10:19:06	14.85	14.90	14.90	0	2	3466
10:18:56	14.85	14.90	14.85	-0.05	1	3464
10:18:54	14.85	14.90	14.85	-0.05	1	3463
10:18:54	14.85	14.90	14.90	0	1	3462
10:18:53	14.85	14.90	14.85	-0.05	1	3461
10:18:53	14.85	14.90	14.90	0	1	3460
10:18:40	14.85	14.90	14.90	0	5	3459
10:18:32	14.85	14.90	14.85	-0.05	1	3454
10:18:32	14.85	14.90	14.90	0	30	3453
10:17:40	14.85	14.90	14.85	-0.05	1	3423
10:17:40	14.85	14.90	14.85	-0.05	1	3422
10:17:40	14.85	14.90	14.85	-0.05	1	3421
10:17:25	14.85	14.90	14.85	-0.05	5	3420
10:17:25	14.85	14.90	14.85	-0.05	1	3415
10:17:13	14.85	14.90	14.90	0	1	3414
10:17:12	14.85	14.90	14.90	0	2	3413
10:17:01	14.85	14.90	14.85	-0.05	6	3411
10:16:55	14.85	14.90	14.90	0	1	3405
10:16:55	14.85	14.90	14.85	-0.05	1	3404
10:16:49	14.85	14.90	14.85	-0.05	1	3403
10:16:26	14.85	14.90	14.85	-0.05	1	3402
10:16:16	14.85	14.90	14.90	0	1	3401
10:16:06	14.85	14.90	14.85	-0.05	1	3400
10:16:06	14.85	14.90	14.85	-0.05	1	3399
10:15:52	14.85	14.90	14.90	0	2	3398
10:15:49	14.85	14.90	14.90	0	1	3396
10:15:37	14.85	14.90	14.90	0	1	3395
10:15:15	14.85	14.90	14.90	0	9	3394
10:15:11	14.85	14.90	14.85	-0.05	1	3385
10:15:11	14.85	14.90	14.85	-0.05	1	3384
10:15:00	14.85	14.90	14.85	-0.05	3	3383
10:14:13	14.85	14.90	14.85	-0.05	1	3380
10:13:55	14.85	14.90	14.85	-0.05	1	3379
10:13:41	14.85	14.90	14.85	-0.05	1	3378
10:13:28	14.85	14.90	14.90	0	3	3377
10:13:09	14.85	14.90	14.85	-0.05	1	3374
10:13:09	14.85	14.90	14.85	-0.05	6	3373
10:12:47	14.85	14.90	14.85	-0.05	1	3367
10:12:45	14.85	14.90	14.85	-0.05	2	3366
10:12:42	14.85	14.90	14.85	-0.05	1	3364
10:12:12	14.85	14.90	14.90	0	1	3363
10:12:09	14.85	14.90	14.90	0	1	3362
10:11:58	14.85	14.90	14.85	-0.05	2	3361
10:11:56	14.85	14.90	14.85	-0.05	1	3359
10:11:42	14.85	14.90	14.85	-0.05	1	3358
10:11:30	14.85	14.90	14.85	-0.05	2	3357
10:11:28	14.85	14.90	14.85	-0.05	1	3355
10:11:28	14.85	14.90	14.85	-0.05	1	3354
10:11:15	14.85	14.90	14.85	-0.05	1	3353
10:11:15	14.85	14.90	14.85	-0.05	1	3352
10:11:15	14.85	14.90	14.85	-0.05	25	3351
10:10:35	14.85	14.90	14.85	-0.05	2	3326
10:10:35	14.85	14.90	14.85	-0.05	2	3324
10:10:30	14.85	14.90	14.85	-0.05	1	3322
10:10:25	14.85	14.90	14.85	-0.05	1	3321
10:10:24	14.85	14.90	14.85	-0.05	1	3320
10:10:17	14.85	14.90	14.85	-0.05	1	3319
10:10:16	14.85	14.90	14.90	0	1	3318
10:10:04	14.85	14.90	14.85	-0.05	1	3317
10:10:04	14.85	14.90	14.85	-0.05	1	3316
10:10:04	14.85	14.90	14.85	-0.05	1	3315
10:09:32	14.85	14.90	14.85	-0.05	1	3314
10:09:32	14.85	14.90	14.85	-0.05	29	3313
10:09:29	14.85	14.90	14.85	-0.05	10	3284
10:09:24	14.85	14.90	14.90	0	1	3274
10:09:18	14.85	14.90	14.85	-0.05	2	3273
10:09:16	14.85	14.90	14.85	-0.05	1	3271
10:09:15	14.85	14.90	14.90	0	10	3270
10:08:57	14.85	14.90	14.85	-0.05	1	3260
10:08:16	14.85	14.90	14.85	-0.05	1	3259
10:07:41	14.85	14.90	14.85	-0.05	1	3258
10:07:41	14.85	14.90	14.85	-0.05	1	3257
10:07:37	14.85	14.90	14.85	-0.05	4	3256
10:07:12	14.85	14.90	14.85	-0.05	2	3252
10:07:10	14.85	14.90	14.90	0	1	3250
10:06:59	14.85	14.90	14.85	-0.05	3	3249
10:06:23	14.85	14.90	14.85	-0.05	1	3246
10:06:23	14.85	14.90	14.85	-0.05	1	3245
10:06:17	14.85	14.90	14.85	-0.05	3	3244
10:06:10	14.85	14.90	14.85	-0.05	1	3241
10:06:10	14.85	14.90	14.85	-0.05	5	3240
10:06:10	14.85	14.90	14.85	-0.05	1	3235
10:06:02	14.85	14.90	14.85	-0.05	1	3234
10:06:02	14.85	14.90	14.85	-0.05	8	3233
10:05:57	14.85	14.90	14.85	-0.05	2	3225
10:05:56	14.85	14.90	14.85	-0.05	2	3223
10:05:46	14.85	14.90	14.85	-0.05	1	3221
10:05:08	14.85	14.90	14.85	-0.05	1	3220
10:05:07	14.85	14.90	14.85	-0.05	1	3219
10:05:07	14.85	14.90	14.90	0	5	3218
10:04:55	14.85	14.90	14.85	-0.05	1	3213
10:04:44	14.85	14.90	14.85	-0.05	1	3212
10:04:33	14.85	14.90	14.90	0	1	3211
10:04:24	14.85	14.90	14.90	0	1	3210
10:04:20	14.85	14.90	14.85	-0.05	1	3209
10:04:10	14.85	14.90	14.85	-0.05	1	3208
10:04:10	14.85	14.90	14.85	-0.05	1	3207
10:04:10	14.85	14.90	14.85	-0.05	1	3206
10:04:10	14.85	14.90	14.85	-0.05	1	3205
10:04:02	14.85	14.90	14.85	-0.05	13	3204
10:04:00	14.85	14.90	14.85	-0.05	1	3191
10:04:00	14.85	14.90	14.85	-0.05	4	3190
10:04:00	14.85	14.90	14.85	-0.05	10	3186
10:04:00	14.85	14.90	14.85	-0.05	12	3176
10:04:00	14.85	14.90	14.85	-0.05	1	3164
10:04:00	14.85	14.90	14.85	-0.05	16	3163
10:03:56	14.85	14.90	14.85	-0.05	1	3147
10:03:55	14.85	14.90	14.85	-0.05	6	3146
10:03:55	14.85	14.90	14.85	-0.05	13	3140
10:03:43	14.85	14.90	14.85	-0.05	1	3127
10:03:42	14.85	14.90	14.85	-0.05	1	3126
10:03:42	14.85	14.90	14.85	-0.05	1	3125
10:03:41	14.85	14.90	14.90	0	10	3124
10:03:38	14.85	14.90	14.85	-0.05	4	3114
10:03:29	14.85	14.90	14.85	-0.05	4	3110
10:03:28	14.85	14.90	14.85	-0.05	6	3106
10:03:28	14.85	14.90	14.85	-0.05	1	3100
10:03:18	14.85	14.90	14.85	-0.05	1	3099
10:03:17	14.85	14.90	14.85	-0.05	6	3098
10:03:14	14.85	14.90	14.85	-0.05	1	3092
10:03:02	14.85	14.90	14.90	0	10	3091
10:02:53	14.85	14.90	14.90	0	2	3081
10:02:33	14.85	14.90	14.90	0	1	3079
10:02:09	14.85	14.90	14.90	0	1	3078
10:02:04	14.85	14.90	14.85	-0.05	1	3077
10:02:01	14.85	14.90	14.85	-0.05	1	3076
10:02:01	14.85	14.90	14.85	-0.05	10	3075
10:01:22	14.85	14.90	14.85	-0.05	3	3065
10:01:08	14.85	14.90	14.90	0	10	3062
10:00:43	14.85	14.90	14.85	-0.05	1	3052
10:00:40	14.85	14.90	14.85	-0.05	3	3051
10:00:37	14.85	14.90	14.90	0	1	3048
10:00:06	14.85	14.90	14.85	-0.05	4	3047
10:00:06	14.85	14.90	14.90	0	3	3043
10:00:01	14.85	14.90	14.85	-0.05	6	3040
10:00:01	14.85	14.90	14.90	0	1	3034
09:59:56	14.85	14.90	14.90	0	3	3033
09:59:50	14.85	14.90	14.90	0	7	3030
09:59:22	14.85	14.90	14.90	0	1	3023
09:59:13	14.85	14.90	14.90	0	50	3022
09:59:13	14.85	14.90	14.85	-0.05	1	2972
09:59:13	14.85	14.90	14.85	-0.05	1	2971
09:58:58	14.85	14.90	14.85	-0.05	3	2970
09:58:29	14.85	14.90	14.85	-0.05	1	2967
09:58:28	14.85	14.90	14.85	-0.05	1	2966
09:58:27	14.85	14.90	14.85	-0.05	1	2965
09:58:19	14.85	14.90	14.85	-0.05	1	2964
09:58:16	14.85	14.90	14.85	-0.05	6	2963
09:58:10	14.85	14.90	14.85	-0.05	1	2957
09:58:10	14.85	14.90	14.85	-0.05	1	2956
09:57:55	14.85	14.90	14.85	-0.05	2	2955
09:57:46	14.85	14.90	14.85	-0.05	1	2953
09:57:36	14.85	14.90	14.85	-0.05	1	2952
09:57:07	14.85	14.90	14.90	0	1	2951
09:57:03	14.85	14.90	14.85	-0.05	1	2950
09:57:03	14.85	14.90	14.85	-0.05	49	2949
09:57:02	14.85	14.90	14.85	-0.05	1	2900
09:57:02	14.85	14.90	14.85	-0.05	102	2899
09:57:02	14.85	14.90	14.85	-0.05	1	2797
09:56:56	14.85	14.90	14.85	-0.05	1	2796
09:56:45	14.85	14.90	14.85	-0.05	1	2795
09:56:29	14.85	14.90	14.90	0	1	2794
09:56:27	14.85	14.90	14.85	-0.05	2	2793
09:56:27	14.85	14.90	14.85	-0.05	183	2791
09:56:21	14.85	14.90	14.85	-0.05	1	2608
09:56:09	14.85	14.90	14.90	0	50	2607
09:56:06	14.85	14.90	14.85	-0.05	1	2557
09:55:54	14.85	14.90	14.85	-0.05	1	2556
09:55:40	14.85	14.90	14.90	0	1	2555
09:55:35	14.85	14.90	14.90	0	10	2554
09:55:21	14.85	14.90	14.85	-0.05	1	2544
09:55:06	14.85	14.90	14.90	0	1	2543
09:55:02	14.85	14.90	14.85	-0.05	1	2542
09:54:47	14.85	14.90	14.85	-0.05	1	2541
09:54:21	14.85	14.90	14.85	-0.05	1	2540
09:54:03	14.85	14.90	14.90	0	2	2539
09:53:40	14.85	14.90	14.85	-0.05	1	2537
09:53:40	14.85	14.90	14.85	-0.05	1	2536
09:53:29	14.85	14.90	14.85	-0.05	1	2535
09:53:28	14.85	14.90	14.85	-0.05	10	2534
09:53:19	14.85	14.90	14.85	-0.05	3	2524
09:53:07	14.85	14.90	14.90	0	1	2521
09:52:47	14.85	14.90	14.85	-0.05	1	2520
09:52:28	14.85	14.90	14.85	-0.05	1	2519
09:52:24	14.85	14.90	14.85	-0.05	1	2518
09:52:12	14.85	14.90	14.85	-0.05	1	2517
09:52:01	14.85	14.90	14.90	0	1	2516
09:51:56	14.85	14.90	14.85	-0.05	1	2515
09:51:40	14.85	14.90	14.90	0	1	2514
09:51:35	14.85	14.90	14.85	-0.05	1	2513
09:51:13	14.85	14.90	14.90	0	1	2512
09:51:06	14.85	14.90	14.85	-0.05	1	2511
09:50:47	14.85	14.90	14.90	0	1	2510
09:50:26	14.85	14.90	14.85	-0.05	1	2509
09:50:13	14.85	14.90	14.90	0	1	2508
09:50:00	14.85	14.90	14.90	0	1	2507
09:49:31	14.85	14.90	14.85	-0.05	1	2506
09:49:04	14.85	14.90	14.90	0	1	2505
09:48:47	14.85	14.90	14.90	0	1	2504
09:48:23	14.85	14.90	14.90	0	2	2503
09:48:04	14.85	14.90	14.90	0	2	2501
09:47:54	14.85	14.90	14.90	0	2	2499
09:47:27	14.85	14.90	14.85	-0.05	3	2497
09:47:00	14.85	14.90	14.85	-0.05	1	2494
09:46:57	14.85	14.90	14.85	-0.05	11	2493
09:46:39	14.85	14.90	14.90	0	1	2482
09:46:00	14.85	14.90	14.90	0	50	2481
09:45:50	14.85	14.90	14.85	-0.05	1	2431
09:45:49	14.85	14.90	14.85	-0.05	1	2430
09:45:49	14.85	14.90	14.85	-0.05	100	2429
09:45:33	14.85	14.90	14.85	-0.05	2	2329
09:45:26	14.85	14.90	14.85	-0.05	1	2327
09:45:11	14.85	14.90	14.85	-0.05	1	2326
09:44:49	14.85	14.90	14.85	-0.05	6	2325
09:44:49	14.85	14.90	14.85	-0.05	1	2319
09:44:22	14.85	14.90	14.85	-0.05	1	2318
09:44:08	14.85	14.90	14.85	-0.05	1	2317
09:43:56	14.85	14.90	14.90	0	1	2316
09:43:28	14.85	14.90	14.85	-0.05	1	2315
09:43:17	14.85	14.90	14.85	-0.05	1	2314
09:43:17	14.85	14.90	14.85	-0.05	1	2313
09:42:53	14.85	14.90	14.85	-0.05	2	2312
09:42:43	14.85	14.90	14.85	-0.05	1	2310
09:42:15	14.85	14.90	14.85	-0.05	1	2309
09:42:03	14.85	14.90	14.90	0	2	2308
09:42:01	14.85	14.90	14.85	-0.05	1	2306
09:41:37	14.85	14.90	14.90	0	1	2305
09:41:26	14.85	14.90	14.85	-0.05	1	2304
09:41:15	14.85	14.90	14.85	-0.05	1	2303
09:41:04	14.85	14.90	14.90	0	7	2302
09:40:36	14.85	14.90	14.85	-0.05	1	2295
09:40:19	14.85	14.90	14.85	-0.05	1	2294
09:40:18	14.85	14.90	14.85	-0.05	1	2293
09:40:05	14.85	14.90	14.85	-0.05	1	2292
09:39:40	14.85	14.90	14.90	0	1	2291
09:39:24	14.85	14.90	14.85	-0.05	1	2290
09:39:24	14.85	14.90	14.85	-0.05	1	2289
09:39:00	14.85	14.90	14.90	0	1	2288
09:38:54	14.85	14.90	14.85	-0.05	1	2287
09:38:42	14.85	14.90	14.90	0	8	2286
09:38:38	14.85	14.90	14.85	-0.05	1	2278
09:38:14	14.85	14.90	14.85	-0.05	1	2277
09:37:58	14.85	14.90	14.90	0	4	2276
09:37:54	14.85	14.90	14.85	-0.05	1	2272
09:37:42	14.85	14.90	14.85	-0.05	1	2271
09:37:41	14.85	14.90	14.85	-0.05	3	2270
09:37:16	14.85	14.90	14.85	-0.05	1	2267
09:37:16	14.85	14.90	14.85	-0.05	6	2266
09:37:10	14.85	14.90	14.85	-0.05	1	2260
09:36:59	14.85	14.90	14.85	-0.05	1	2259
09:36:59	14.85	14.90	14.85	-0.05	1	2258
09:36:37	14.85	14.90	14.85	-0.05	1	2257
09:36:36	14.85	14.90	14.90	0	1	2256
09:36:27	14.85	14.90	14.85	-0.05	1	2255
09:36:03	14.85	14.90	14.90	0	2	2254
09:35:53	14.85	14.90	14.85	-0.05	1	2252
09:35:47	14.85	14.90	14.85	-0.05	5	2251
09:35:46	14.85	14.90	14.85	-0.05	3	2246
09:35:46	14.85	14.90	14.85	-0.05	63	2243
09:35:46	14.85	14.90	14.85	-0.05	1	2180
09:35:45	14.85	14.90	14.85	-0.05	3	2179
09:35:45	14.85	14.90	14.85	-0.05	3	2176
09:35:45	14.85	14.90	14.85	-0.05	12	2173
09:35:45	14.90	14.95	14.90	0	85	2161
09:35:45	14.90	14.95	14.90	0	37	2076
09:35:45	14.90	14.95	14.90	0	305	2039
09:35:45	14.90	14.95	14.90	0	1	1734
09:35:45	14.90	14.95	14.90	0	10	1733
09:35:25	14.90	14.95	14.90	0	1	1723
09:35:25	14.90	14.95	14.90	0	1	1722
09:35:25	14.90	14.95	14.90	0	9	1721
09:35:25	14.90	14.95	14.90	0	31	1712
09:35:17	14.90	14.95	14.90	0	3	1681
09:35:05	14.90	14.95	14.90	0	1	1678
09:35:05	14.90	14.95	14.90	0	5	1677
09:35:05	14.90	14.95	14.90	0	3	1672
09:35:05	14.90	14.95	14.90	0	1	1669
09:35:05	14.90	14.95	14.90	0	11	1668
09:35:05	14.90	14.95	14.90	0	65	1657
09:35:04	14.90	14.95	14.95	+0.05	5	1592
09:34:58	14.90	14.95	14.90	0	1	1587
09:34:58	14.90	14.95	14.90	0	1	1586
09:34:58	14.90	14.95	14.90	0	15	1585
09:34:41	14.90	14.95	14.90	0	1	1570
09:34:40	14.90	14.95	14.95	+0.05	4	1569
09:34:21	14.90	14.95	14.95	+0.05	1	1565
09:34:00	14.90	14.95	14.95	+0.05	5	1564
09:33:58	14.90	14.95	14.90	0	1	1559
09:33:58	14.90	14.95	14.90	0	1	1558
09:33:58	14.90	14.95	14.90	0	1	1557
09:33:58	14.90	14.95	14.90	0	9	1556
09:33:58	14.90	14.95	14.90	0	6	1547
09:33:29	14.90	14.95	14.90	0	6	1541
09:33:29	14.90	14.95	14.90	0	7	1535
09:33:29	14.90	14.95	14.90	0	6	1528
09:33:29	14.90	14.95	14.90	0	7	1522
09:33:29	14.90	14.95	14.90	0	6	1515
09:33:23	14.90	14.95	14.90	0	5	1509
09:33:23	14.90	14.95	14.90	0	50	1504
09:32:55	14.90	14.95	14.95	+0.05	2	1454
09:32:54	14.90	14.95	14.90	0	1	1452
09:32:52	14.90	14.95	14.95	+0.05	10	1451
09:32:12	14.90	14.95	14.90	0	2	1441
09:32:00	14.90	14.95	14.90	0	1	1439
09:32:00	14.90	14.95	14.95	+0.05	3	1438
09:31:52	14.90	14.95	14.90	0	1	1435
09:31:34	14.90	14.95	14.95	+0.05	1	1434
09:31:25	14.90	14.95	14.95	+0.05	4	1433
09:31:04	14.90	14.95	14.95	+0.05	1	1429
09:31:03	14.90	14.95	14.90	0	2	1428
09:30:48	14.90	14.95	14.95	+0.05	3	1426
09:30:07	14.90	14.95	14.95	+0.05	1	1423
09:30:05	14.90	14.95	14.95	+0.05	2	1422
09:29:17	14.90	14.95	14.95	+0.05	20	1420
09:28:53	14.90	14.95	14.95	+0.05	2	1400
09:28:05	14.90	14.95	14.90	0	17	1398
09:28:05	14.90	14.95	14.90	0	29	1381
09:27:57	14.90	14.95	14.95	+0.05	4	1352
09:27:37	14.90	14.95	14.95	+0.05	20	1348
09:27:28	14.90	14.95	14.95	+0.05	10	1328
09:26:35	14.90	14.95	14.90	0	1	1318
09:26:34	14.90	14.95	14.95	+0.05	3	1317
09:26:09	14.90	14.95	14.95	+0.05	1	1314
09:26:07	14.90	14.95	14.95	+0.05	1	1313
09:25:33	14.90	14.95	14.95	+0.05	1	1312
09:25:25	14.90	14.95	14.90	0	1	1311
09:24:54	14.90	14.95	14.90	0	1	1310
09:24:12	14.90	14.95	14.90	0	1	1309
09:24:00	14.90	14.95	14.90	0	1	1308
09:23:36	14.90	14.95	14.90	0	1	1307
09:23:02	14.90	14.95	14.95	+0.05	2	1306
09:22:58	14.90	14.95	14.90	0	1	1304
09:22:26	14.90	14.95	14.90	0	1	1303
09:22:17	14.90	14.95	14.95	+0.05	5	1302
09:22:08	14.90	14.95	14.90	0	1	1297
09:22:08	14.90	14.95	14.95	+0.05	10	1296
09:21:45	14.90	14.95	14.95	+0.05	2	1286
09:21:39	14.90	14.95	14.95	+0.05	10	1284
09:21:37	14.90	14.95	14.95	+0.05	2	1274
09:21:24	14.90	14.95	14.95	+0.05	1	1272
09:21:09	14.90	14.95	14.90	0	1	1271
09:21:09	14.90	14.95	14.95	+0.05	3	1270
09:21:07	14.90	14.95	14.90	0	1	1267
09:21:06	14.90	14.95	14.95	+0.05	1	1266
09:20:29	14.90	14.95	14.95	+0.05	1	1265
09:20:07	14.90	14.95	14.90	0	1	1264
09:20:07	14.90	14.95	14.95	+0.05	20	1263
09:20:02	14.90	14.95	14.90	0	2	1243
09:19:59	14.90	14.95	14.90	0	1	1241
09:19:37	14.90	14.95	14.90	0	1	1240
09:19:04	14.90	14.95	14.90	0	1	1239
09:18:35	14.90	14.95	14.90	0	1	1238
09:18:34	14.90	14.95	14.90	0	2	1237
09:18:34	14.90	14.95	14.95	+0.05	10	1235
09:18:09	14.90	14.95	14.90	0	1	1225
09:17:50	14.90	14.95	14.90	0	1	1224
09:17:50	14.90	14.95	14.90	0	10	1223
09:17:43	14.90	14.95	14.90	0	2	1213
09:17:42	14.90	14.95	14.90	0	1	1211
09:17:30	14.90	14.95	14.90	0	1	1210
09:17:30	14.90	14.95	14.90	0	7	1209
09:17:22	14.90	14.95	14.90	0	1	1202
09:17:13	14.90	14.95	14.90	0	1	1201
09:16:47	14.90	14.95	14.90	0	1	1200
09:16:20	14.90	14.95	14.90	0	1	1199
09:16:04	14.90	14.95	14.95	+0.05	1	1198
09:16:02	14.90	14.95	14.90	0	6	1197
09:15:59	14.90	14.95	14.90	0	1	1191
09:15:57	14.90	14.95	14.90	0	5	1190
09:15:52	14.90	14.95	14.90	0	1	1185
09:15:39	14.90	14.95	14.90	0	6	1184
09:15:27	14.90	14.95	14.90	0	1	1178
09:15:14	14.90	14.95	14.90	0	2	1177
09:15:00	14.90	14.95	14.90	0	1	1175
09:14:33	14.90	14.95	14.90	0	1	1174
09:14:17	14.90	14.95	14.90	0	1	1173
09:14:04	14.90	14.95	14.90	0	3	1172
09:14:04	14.90	14.95	14.90	0	6	1169
09:13:42	14.90	14.95	14.90	0	1	1163
09:13:20	14.90	14.95	14.90	0	1	1162
09:13:08	14.90	14.95	14.90	0	2	1161
09:12:46	14.90	14.95	14.90	0	1	1159
09:12:45	14.90	14.95	14.90	0	6	1158
09:12:38	14.90	14.95	14.90	0	6	1152
09:12:18	14.90	14.95	14.90	0	1	1146
09:11:50	14.90	14.95	14.90	0	1	1145
09:11:40	14.90	14.95	14.90	0	6	1144
09:11:33	14.90	14.95	14.90	0	4	1138
09:11:23	14.90	14.95	14.90	0	1	1134
09:11:07	14.90	14.95	14.90	0	3	1133
09:11:07	14.90	14.95	14.90	0	6	1130
09:11:03	14.90	14.95	14.95	+0.05	1	1124
09:10:49	14.90	14.95	14.95	+0.05	1	1123
09:10:42	14.90	14.95	14.90	0	10	1122
09:10:37	14.90	14.95	14.90	0	6	1112
09:10:37	14.90	14.95	14.95	+0.05	10	1106
09:10:21	14.90	14.95	14.95	+0.05	1	1096
09:09:36	14.90	14.95	14.90	0	2	1095
09:09:32	14.90	14.95	14.90	0	1	1093
09:09:32	14.90	14.95	14.90	0	63	1092
09:08:46	14.90	14.95	14.90	0	1	1029
09:08:13	14.90	14.95	14.90	0	1	1028
09:08:09	14.90	14.95	14.95	+0.05	4	1027
09:07:59	14.90	14.95	14.90	0	4	1023
09:07:32	14.90	14.95	14.90	0	2	1019
09:07:32	14.90	14.95	14.90	0	20	1017
09:06:46	14.90	14.95	14.90	0	6	997
09:06:42	14.90	14.95	14.90	0	6	991
09:06:36	14.90	14.95	14.95	+0.05	2	985
09:06:01	14.90	14.95	14.95	+0.05	1	983
09:05:33	14.90	14.95	14.90	0	4	982
09:05:11	14.90	14.95	14.90	0	1	978
09:05:11	14.90	14.95	14.95	+0.05	4	977
09:05:07	14.85	14.90	14.90	0	17	973
09:04:58	14.85	14.90	14.90	0	1	956
09:04:52	14.85	14.90	14.90	0	5	955
09:04:52	14.85	14.90	14.90	0	1	950
09:04:50	14.85	14.90	14.90	0	10	949
09:04:41	14.85	14.90	14.90	0	1	939
09:04:29	14.85	14.90	14.90	0	1	938
09:04:29	14.85	14.90	14.90	0	1	937
09:04:27	14.85	14.90	14.90	0	1	936
09:04:25	14.85	14.90	14.90	0	11	935
09:04:25	14.85	14.90	14.90	0	1	924
09:04:24	14.85	14.90	14.90	0	1	923
09:04:17	14.85	14.90	14.90	0	10	922
09:04:16	14.85	14.90	14.90	0	25	912
09:04:08	14.85	14.90	14.90	0	11	887
09:04:07	14.85	14.90	14.90	0	1	876
09:04:07	14.85	14.90	14.90	0	1	875
09:04:05	14.85	14.90	14.90	0	38	874
09:04:05	14.85	14.90	14.90	0	21	836
09:04:05	14.85	14.90	14.90	0	18	815
09:03:59	14.85	14.90	14.90	0	13	797
09:03:59	14.85	14.90	14.90	0	1	784
09:03:55	14.85	14.90	14.90	0	10	783
09:03:54	14.85	14.90	14.90	0	10	773
09:03:54	14.85	14.90	14.85	-0.05	1	763
09:03:53	14.85	14.90	14.90	0	10	762
09:03:44	14.85	14.90	14.85	-0.05	1	752
09:03:32	14.85	14.90	14.85	-0.05	1	751
09:03:14	14.85	14.90	14.85	-0.05	1	750
09:03:11	14.85	14.90	14.90	0	1	749
09:03:10	14.85	14.90	14.85	-0.05	2	748
09:03:07	14.85	14.90	14.85	-0.05	2	746
09:03:07	14.85	14.90	14.85	-0.05	2	744
09:03:07	14.85	14.90	14.85	-0.05	2	742
09:03:06	14.85	14.90	14.85	-0.05	2	740
09:03:05	14.85	14.90	14.90	0	35	738
09:03:05	14.85	14.90	14.85	-0.05	2	703
09:03:04	14.85	14.90	14.85	-0.05	2	701
09:03:03	14.85	14.90	14.85	-0.05	2	699
09:03:02	14.85	14.90	14.85	-0.05	2	697
09:03:01	14.85	14.90	14.85	-0.05	2	695
09:03:01	14.85	14.90	14.85	-0.05	2	693
09:02:59	14.85	14.90	14.85	-0.05	1	691
09:02:56	14.85	14.90	14.85	-0.05	1	690
09:02:43	14.85	14.90	14.85	-0.05	1	689
09:02:15	14.85	14.90	14.85	-0.05	3	688
09:02:14	14.85	14.90	14.85	-0.05	1	685
09:02:14	14.85	14.90	14.90	0	3	684
09:01:24	14.85	14.90	14.85	-0.05	6	681
09:01:20	14.85	14.90	14.85	-0.05	1	675
09:01:18	14.85	14.90	14.85	-0.05	6	674
09:01:15	14.85	14.90	14.90	0	5	668
09:01:13	14.85	14.90	14.85	-0.05	6	663
09:00:51	14.85	14.90	14.90	0	1	657
09:00:51	14.85	14.90	14.85	-0.05	1	656
09:00:43	14.85	14.90	14.90	0	1	655
09:00:37	14.85	14.90	14.90	0	3	654
09:00:37	14.85	14.90	14.85	-0.05	6	651
09:00:31	14.85	14.90	14.85	-0.05	8	645
09:00:27	14.90	14.95	14.90	0	30	637
09:00:23	14.90	14.95	14.90	0	4	607
09:00:20	14.90	14.95	14.90	0	6	603
09:00:14	14.90	14.95	14.90	0	4	597
09:00:10	14.90	14.95	14.90	0	6	593
09:00:05	14.90	15.00	14.90	0	8	587
09:00:00	14.90	15.00	15.00	+0.10	1	579
09:00:00	--	--	14.90	0	578	578

　

其他人也逛...

SAMSUNG Galaxy S24 Ultra (12G/512G)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

Apple iPhone 16 (128G)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

統一超商10000元虛擬商品卡

App Store 卡 $ 3000 - 數位序號

PChome 購物儲值10, 000元

PChome 購物儲值1,000元

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

MyCard 3000點虛擬點數卡

SHISEIDO 資生堂百優精純乳霜(75ml)-國際航空版

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

小米 Xiaomi 14T Pro 12GB/512GB

【PHILIPS 飛利浦】壁掛暖風機/陶磁電暖器-可遙控(AHR3124FX) 浴室可用

HITACHI日立 7公升舒適節電除濕機 RD-14FR

台積電法說會1/16登場聚焦資本...

我的自選股

即時重大訊息

‧蔡明興：今年景氣股市波濤洶湧 ...
‧台股本週聚焦黃仁勳及台積電法...
‧川普將重返白宮台廠布局「中國...

加密貨幣

比特幣BTC	93969.96	-730.88	-0.77%
以太幣ETH	3241.65	-25.87	-0.79%
瑞波幣XRP	2.48	0.14	5.84%
比特幣現金BCH	438.30	-11.67	-2.59%
萊特幣LTC	103.02	-1.00	-0.96%
卡達幣ADA	0.982394	0.05	5.47%
波場幣TRX	0.236271	-0.01	-3.35%
恆星幣XLM	0.427652	0.01	3.11%

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。