最新IMF估5年後台灣人均GDP贏韓國1萬美元 AI熱潮推動熱門順豐控股(06936.HK)3月營業收入243.02億人民幣增加2.71%

更新報價

中　鋼 (2002) 鋼鐵工業上市中鋼集團

19.90 ▼-0.20 -1.00% 3.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	17,280	19.90	557	19.95	522	20.15	20.25	19.85	20.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:25:23	19.90	19.95	19.90	-0.20	3	17297
10:25:19	19.90	19.95	19.90	-0.20	3	17294
10:25:17	19.90	19.95	19.90	-0.20	1	17291
10:25:04	19.90	19.95	19.90	-0.20	1	17290
10:25:01	19.90	19.95	19.90	-0.20	9	17289
10:24:56	19.90	19.95	19.90	-0.20	2	17280
10:24:40	19.90	19.95	19.90	-0.20	1	17278
10:24:34	19.90	19.95	19.90	-0.20	1	17277
10:24:30	19.90	19.95	19.90	-0.20	4	17276
10:24:29	19.90	19.95	19.90	-0.20	3	17272
10:24:29	19.90	19.95	19.90	-0.20	1	17269
10:24:20	19.90	19.95	19.90	-0.20	5	17268
10:24:18	19.90	19.95	19.90	-0.20	5	17263
10:24:16	19.90	19.95	19.90	-0.20	26	17258
10:24:07	19.90	19.95	19.90	-0.20	3	17232
10:24:05	19.90	19.95	19.90	-0.20	1	17229
10:24:05	19.90	19.95	19.90	-0.20	1	17228
10:24:03	19.90	19.95	19.90	-0.20	1	17227
10:23:53	19.90	19.95	19.90	-0.20	1	17226
10:23:49	19.90	19.95	19.90	-0.20	1	17225
10:23:46	19.90	19.95	19.90	-0.20	10	17224
10:23:45	19.90	19.95	19.90	-0.20	1	17214
10:23:41	19.90	19.95	19.90	-0.20	1	17213
10:23:39	19.90	19.95	19.90	-0.20	1	17212
10:23:34	19.90	19.95	19.90	-0.20	41	17211
10:23:27	19.90	19.95	19.90	-0.20	1	17170
10:23:24	19.90	19.95	19.90	-0.20	1	17169
10:23:04	19.90	19.95	19.90	-0.20	4	17168
10:23:04	19.90	19.95	19.90	-0.20	2	17164
10:22:59	19.90	19.95	19.90	-0.20	1	17162
10:22:36	19.90	19.95	19.90	-0.20	1	17161
10:22:33	19.90	19.95	19.90	-0.20	1	17160
10:22:25	19.90	19.95	19.90	-0.20	1	17159
10:22:24	19.90	19.95	19.95	-0.15	1	17158
10:22:17	19.90	19.95	19.90	-0.20	5	17157
10:22:16	19.90	19.95	19.90	-0.20	4	17152
10:22:14	19.90	19.95	19.90	-0.20	4	17148
10:22:13	19.85	19.90	19.90	-0.20	6	17144
10:22:07	19.85	19.90	19.90	-0.20	3	17138
10:22:03	19.85	19.90	19.90	-0.20	8	17135
10:21:55	19.85	19.90	19.90	-0.20	5	17127
10:21:39	19.85	19.90	19.85	-0.25	1	17122
10:21:33	19.85	19.90	19.85	-0.25	2	17121
10:21:29	19.85	19.90	19.90	-0.20	1	17119
10:21:24	19.85	19.90	19.85	-0.25	1	17118
10:21:23	19.85	19.90	19.90	-0.20	1	17117
10:21:15	19.85	19.95	19.85	-0.25	3	17116
10:21:13	19.85	19.95	19.85	-0.25	1	17113
10:21:10	19.85	19.95	19.85	-0.25	1	17112
10:21:05	19.85	19.95	19.85	-0.25	1	17111
10:21:04	19.85	19.90	19.90	-0.20	1	17110
10:21:01	19.90	19.95	19.90	-0.20	7	17109
10:20:58	19.90	19.95	19.90	-0.20	1	17102
10:20:58	19.90	19.95	19.90	-0.20	2	17101
10:20:58	19.90	19.95	19.90	-0.20	1	17099
10:20:58	19.90	19.95	19.90	-0.20	251	17098
10:20:49	19.90	19.95	19.90	-0.20	2	16847
10:20:48	19.90	19.95	19.90	-0.20	2	16845
10:20:47	19.90	19.95	19.90	-0.20	1	16843
10:20:33	19.90	19.95	19.90	-0.20	3	16842
10:20:27	19.90	19.95	19.90	-0.20	1	16839
10:20:21	19.90	19.95	19.90	-0.20	5	16838
10:20:21	19.90	19.95	19.95	-0.15	1	16833
10:20:07	19.90	19.95	19.95	-0.15	1	16832
10:20:02	19.90	19.95	19.90	-0.20	1	16831
10:20:01	19.90	19.95	19.90	-0.20	5	16830
10:19:40	19.90	19.95	19.90	-0.20	4	16825
10:19:33	19.90	19.95	19.95	-0.15	1	16821
10:19:28	19.90	19.95	19.90	-0.20	1	16820
10:19:27	19.90	19.95	19.90	-0.20	10	16819
10:19:02	19.90	19.95	19.95	-0.15	5	16809
10:18:56	19.90	19.95	19.90	-0.20	1	16804
10:18:35	19.90	19.95	19.95	-0.15	1	16803
10:18:24	19.90	19.95	19.95	-0.15	1	16802
10:18:22	19.90	19.95	19.90	-0.20	2	16801
10:18:20	19.90	19.95	19.95	-0.15	2	16799
10:18:19	19.90	19.95	19.95	-0.15	1	16797
10:18:09	19.90	19.95	19.90	-0.20	1	16796
10:18:04	19.90	19.95	19.90	-0.20	1	16795
10:17:59	19.90	19.95	19.90	-0.20	2	16794
10:17:57	19.90	19.95	19.90	-0.20	2	16792
10:17:57	19.90	19.95	19.90	-0.20	4	16790
10:17:56	19.90	19.95	19.90	-0.20	4	16786
10:17:53	19.90	19.95	19.95	-0.15	10	16782
10:17:50	19.90	19.95	19.90	-0.20	5	16772
10:17:46	19.90	19.95	19.95	-0.15	1	16767
10:17:44	19.90	19.95	19.95	-0.15	1	16766
10:17:43	19.90	19.95	19.95	-0.15	1	16765
10:17:42	19.90	19.95	19.90	-0.20	1	16764
10:17:34	19.90	19.95	19.90	-0.20	2	16763
10:17:33	19.90	19.95	19.95	-0.15	1	16761
10:16:52	19.90	19.95	19.95	-0.15	1	16760
10:16:31	19.90	19.95	19.90	-0.20	5	16759
10:16:20	19.90	19.95	19.90	-0.20	2	16754
10:16:17	19.90	19.95	19.95	-0.15	1	16752
10:16:14	19.90	19.95	19.90	-0.20	1	16751
10:16:01	19.90	19.95	19.95	-0.15	6	16750
10:15:35	19.90	19.95	19.95	-0.15	1	16744
10:15:07	19.90	19.95	19.90	-0.20	2	16743
10:15:06	19.90	19.95	19.95	-0.15	60	16741
10:15:00	19.90	19.95	19.95	-0.15	1	16681
10:14:57	19.90	19.95	19.90	-0.20	100	16680
10:14:55	19.90	19.95	19.95	-0.15	1	16580
10:14:54	19.90	19.95	19.95	-0.15	1	16579
10:14:52	19.90	19.95	19.90	-0.20	1	16578
10:14:34	19.90	19.95	19.95	-0.15	1	16577
10:14:34	19.90	19.95	19.90	-0.20	1	16576
10:14:27	19.90	19.95	19.90	-0.20	10	16575
10:14:15	19.90	19.95	19.95	-0.15	1	16565
10:14:05	19.90	19.95	19.90	-0.20	1	16564
10:14:04	19.90	19.95	19.90	-0.20	1	16563
10:13:53	19.90	19.95	19.90	-0.20	3	16562
10:13:52	19.90	19.95	19.95	-0.15	1	16559
10:13:52	19.90	19.95	19.90	-0.20	1	16558
10:13:52	19.90	19.95	19.95	-0.15	3	16557
10:13:45	19.90	19.95	19.90	-0.20	2	16554
10:13:44	19.90	19.95	19.90	-0.20	3	16552
10:13:44	19.90	19.95	19.90	-0.20	1	16549
10:13:44	19.90	19.95	19.90	-0.20	25	16548
10:13:37	19.85	19.90	19.90	-0.20	1	16523
10:13:35	19.85	19.90	19.90	-0.20	2	16522
10:13:25	19.85	19.90	19.90	-0.20	1	16520
10:13:24	19.85	19.90	19.90	-0.20	1	16519
10:13:23	19.85	19.90	19.90	-0.20	1	16518
10:13:22	19.90	19.95	19.90	-0.20	4	16517
10:13:22	19.85	19.90	19.90	-0.20	1	16513
10:13:20	19.85	19.90	19.90	-0.20	1	16512
10:13:20	19.85	19.90	19.90	-0.20	1	16511
10:13:18	19.85	19.90	19.90	-0.20	2	16510
10:13:16	19.85	19.90	19.90	-0.20	1	16508
10:13:15	19.85	19.90	19.90	-0.20	2	16507
10:12:59	19.85	19.90	19.90	-0.20	1	16505
10:12:59	19.90	19.95	19.90	-0.20	1	16504
10:12:51	19.85	19.90	19.90	-0.20	1	16503
10:12:51	19.90	19.95	19.90	-0.20	1	16502
10:12:48	19.90	19.95	19.90	-0.20	1	16501
10:12:48	19.85	19.90	19.90	-0.20	9	16500
10:12:48	19.85	19.90	19.90	-0.20	1	16491
10:12:47	19.85	19.90	19.90	-0.20	2	16490
10:12:46	19.85	19.90	19.90	-0.20	1	16488
10:12:45	19.85	19.90	19.90	-0.20	2	16487
10:12:44	19.85	19.90	19.90	-0.20	3	16485
10:12:41	19.85	19.90	19.90	-0.20	5	16482
10:12:34	19.85	19.90	19.90	-0.20	1	16477
10:12:33	19.85	19.90	19.90	-0.20	1	16476
10:12:33	19.85	19.90	19.90	-0.20	1	16475
10:12:26	19.85	19.90	19.90	-0.20	2	16474
10:12:25	19.85	19.90	19.90	-0.20	1	16472
10:12:23	19.85	19.90	19.85	-0.25	1	16471
10:12:22	19.85	19.90	19.90	-0.20	1	16470
10:12:21	19.85	19.90	19.90	-0.20	1	16469
10:12:18	19.85	19.90	19.90	-0.20	1	16468
10:12:16	19.85	19.90	19.90	-0.20	2	16467
10:12:16	19.85	19.90	19.90	-0.20	1	16465
10:12:12	19.85	19.90	19.90	-0.20	1	16464
10:12:12	19.85	19.90	19.90	-0.20	1	16463
10:12:04	19.85	19.90	19.90	-0.20	1	16462
10:12:01	19.85	19.90	19.90	-0.20	5	16461
10:11:58	19.85	19.90	19.90	-0.20	12	16456
10:11:53	19.85	19.90	19.90	-0.20	30	16444
10:11:52	19.85	19.90	19.90	-0.20	5	16414
10:11:45	19.85	19.90	19.90	-0.20	1	16409
10:11:45	19.85	19.90	19.90	-0.20	1	16408
10:11:44	19.85	19.90	19.90	-0.20	1	16407
10:11:41	19.85	19.90	19.90	-0.20	1	16406
10:11:37	19.85	19.90	19.90	-0.20	2	16405
10:11:36	19.85	19.90	19.85	-0.25	1	16403
10:11:35	19.85	19.90	19.85	-0.25	7	16402
10:11:33	19.85	19.90	19.90	-0.20	2	16395
10:11:31	19.85	19.90	19.90	-0.20	3	16393
10:11:31	19.85	19.90	19.90	-0.20	2	16390
10:11:26	19.85	19.90	19.90	-0.20	1	16388
10:11:26	19.85	19.90	19.85	-0.25	1	16387
10:11:17	19.85	19.90	19.90	-0.20	4	16386
10:11:15	19.85	19.90	19.90	-0.20	1	16382
10:11:10	19.85	19.90	19.90	-0.20	5	16381
10:11:08	19.85	19.90	19.90	-0.20	1	16376
10:11:02	19.85	19.90	19.90	-0.20	1	16375
10:10:55	19.85	19.90	19.85	-0.25	5	16374
10:10:54	19.85	19.90	19.90	-0.20	1	16369
10:10:47	19.85	19.90	19.85	-0.25	7	16368
10:10:41	19.85	19.90	19.90	-0.20	2	16361
10:10:40	19.85	19.90	19.85	-0.25	1	16359
10:10:40	19.85	19.90	19.90	-0.20	1	16358
10:10:37	19.85	19.90	19.85	-0.25	1	16357
10:10:35	19.85	19.90	19.85	-0.25	1	16356
10:10:30	19.90	19.95	19.90	-0.20	1	16355
10:10:30	19.90	19.95	19.90	-0.20	1	16354
10:10:30	19.85	19.95	19.85	-0.25	3	16353
10:10:29	19.90	19.95	19.90	-0.20	1	16350
10:10:27	19.90	19.95	19.90	-0.20	1	16349
10:10:27	19.85	19.90	19.90	-0.20	1	16348
10:10:27	19.90	19.95	19.90	-0.20	1	16347
10:10:27	19.90	19.95	19.90	-0.20	5	16346
10:10:26	19.85	19.90	19.90	-0.20	7	16341
10:10:25	19.85	19.90	19.90	-0.20	2	16334
10:10:23	19.85	19.90	19.90	-0.20	4	16332
10:10:18	19.85	19.90	19.90	-0.20	2	16328
10:10:16	19.85	19.90	19.90	-0.20	3	16326
10:10:14	19.85	19.90	19.90	-0.20	2	16323
10:10:11	19.85	19.90	19.90	-0.20	2	16321
10:10:11	19.85	19.90	19.90	-0.20	2	16319
10:10:07	19.85	19.90	19.90	-0.20	1	16317
10:10:06	19.85	19.90	19.85	-0.25	1	16316
10:10:03	19.85	19.90	19.85	-0.25	3	16315
10:09:59	19.85	19.90	19.90	-0.20	2	16312
10:09:58	19.85	19.90	19.85	-0.25	2	16310
10:09:52	19.85	19.90	19.90	-0.20	5	16308
10:09:49	19.85	19.90	19.90	-0.20	50	16303
10:09:47	19.85	19.90	19.90	-0.20	1	16253
10:09:47	19.85	19.90	19.85	-0.25	2	16252
10:09:46	19.85	19.90	19.90	-0.20	1	16250
10:09:42	19.85	19.90	19.85	-0.25	1	16249
10:09:34	19.85	19.90	19.85	-0.25	1	16248
10:09:32	19.85	19.90	19.90	-0.20	20	16247
10:09:31	19.85	19.90	19.85	-0.25	1	16227
10:09:27	19.85	19.90	19.90	-0.20	6	16226
10:09:24	19.85	19.90	19.90	-0.20	6	16220
10:09:22	19.85	19.90	19.90	-0.20	43	16214
10:09:20	19.85	19.90	19.90	-0.20	18	16171
10:09:19	19.85	19.90	19.90	-0.20	8	16153
10:09:18	19.85	19.90	19.90	-0.20	10	16145
10:09:15	19.85	19.90	19.90	-0.20	1	16135
10:09:10	19.85	19.90	19.90	-0.20	5	16134
10:09:03	19.85	19.90	19.85	-0.25	3	16129
10:08:49	19.85	19.90	19.85	-0.25	10	16126
10:08:48	19.85	19.90	19.90	-0.20	2	16116
10:08:46	19.85	19.90	19.85	-0.25	1	16114
10:08:41	19.85	19.90	19.85	-0.25	1	16113
10:08:39	19.85	19.90	19.85	-0.25	1	16112
10:08:36	19.85	19.90	19.90	-0.20	3	16111
10:08:34	19.85	19.90	19.85	-0.25	1	16108
10:08:29	19.85	19.90	19.90	-0.20	1	16107
10:08:28	19.85	19.90	19.85	-0.25	4	16106
10:08:28	19.85	19.90	19.90	-0.20	1	16102
10:08:23	19.85	19.90	19.90	-0.20	1	16101
10:08:21	19.85	19.90	19.90	-0.20	10	16100
10:08:19	19.85	19.90	19.85	-0.25	17	16090
10:08:18	19.85	19.90	19.90	-0.20	1	16073
10:08:17	19.85	19.90	19.85	-0.25	5	16072
10:08:15	19.85	19.90	19.90	-0.20	1	16067
10:08:12	19.85	19.90	19.85	-0.25	1	16066
10:07:58	19.85	19.90	19.85	-0.25	1	16065
10:07:41	19.85	19.90	19.90	-0.20	3	16064
10:07:36	19.85	19.90	19.85	-0.25	1	16061
10:07:31	19.85	19.90	19.85	-0.25	1	16060
10:07:24	19.85	19.90	19.90	-0.20	1	16059
10:07:21	19.85	19.90	19.85	-0.25	1	16058
10:07:04	19.85	19.90	19.85	-0.25	1	16057
10:06:54	19.85	19.90	19.90	-0.20	1	16056
10:06:53	19.85	19.90	19.85	-0.25	1	16055
10:06:50	19.85	19.90	19.90	-0.20	1	16054
10:06:49	19.85	19.90	19.85	-0.25	2	16053
10:06:49	19.85	19.90	19.85	-0.25	1	16051
10:06:49	19.85	19.90	19.90	-0.20	1	16050
10:06:49	19.85	19.90	19.90	-0.20	1	16049
10:06:37	19.85	19.90	19.90	-0.20	4	16048
10:06:31	19.85	19.90	19.90	-0.20	1	16044
10:06:14	19.85	19.90	19.90	-0.20	2	16043
10:06:09	19.85	19.90	19.90	-0.20	2	16041
10:06:07	19.85	19.90	19.90	-0.20	1	16039
10:06:05	19.85	19.90	19.90	-0.20	1	16038
10:06:01	19.85	19.90	19.85	-0.25	1	16037
10:05:46	19.85	19.90	19.85	-0.25	1	16036
10:05:35	19.85	19.90	19.85	-0.25	5	16035
10:05:35	19.85	19.90	19.85	-0.25	101	16030
10:05:34	19.85	19.90	19.90	-0.20	10	15929
10:05:29	19.85	19.90	19.90	-0.20	1	15919
10:05:27	19.85	19.90	19.90	-0.20	1	15918
10:05:26	19.85	19.90	19.90	-0.20	5	15917
10:05:24	19.85	19.90	19.90	-0.20	2	15912
10:05:20	19.85	19.95	19.85	-0.25	499	15910
10:05:18	19.85	19.90	19.90	-0.20	1	15411
10:05:17	19.85	19.90	19.90	-0.20	1	15410
10:05:16	19.90	19.95	19.90	-0.20	1	15409
10:05:16	19.90	19.95	19.90	-0.20	4	15408
10:05:15	19.85	19.90	19.90	-0.20	1	15404
10:05:13	19.85	19.95	19.85	-0.25	3	15403
10:05:10	19.85	19.90	19.90	-0.20	4	15400
10:05:09	19.90	19.95	19.90	-0.20	3	15396
10:05:04	19.90	19.95	19.90	-0.20	2	15393
10:05:01	19.85	19.90	19.90	-0.20	1	15391
10:04:58	19.90	19.95	19.90	-0.20	4	15390
10:04:58	19.85	19.90	19.90	-0.20	1	15386
10:04:52	19.85	19.95	19.85	-0.25	2	15385
10:04:51	19.85	19.90	19.90	-0.20	2	15383
10:04:44	19.85	19.90	19.90	-0.20	3	15381
10:04:42	19.85	19.90	19.90	-0.20	2	15378
10:04:41	19.85	19.90	19.90	-0.20	3	15376
10:04:38	19.85	19.90	19.90	-0.20	1	15373
10:04:38	19.85	19.90	19.90	-0.20	2	15372
10:04:35	19.85	19.90	19.90	-0.20	1	15370
10:04:32	19.85	19.90	19.90	-0.20	4	15369
10:04:30	19.90	19.95	19.90	-0.20	79	15365
10:04:30	19.85	19.90	19.90	-0.20	1	15286
10:04:23	19.90	19.95	19.90	-0.20	1	15285
10:04:22	19.85	19.90	19.90	-0.20	3	15284
10:04:08	19.85	19.90	19.90	-0.20	9	15281
10:04:06	19.85	19.90	19.90	-0.20	3	15272
10:04:06	19.85	19.90	19.90	-0.20	10	15269
10:04:06	19.90	19.95	19.90	-0.20	81	15259
10:04:06	19.90	19.95	19.90	-0.20	170	15178
10:04:06	19.90	19.95	19.90	-0.20	29	15008
10:04:06	19.90	19.95	19.90	-0.20	499	14979
10:04:06	19.90	19.95	19.90	-0.20	129	14480
10:04:06	19.90	19.95	19.90	-0.20	9	14351
10:04:06	19.90	19.95	19.90	-0.20	290	14342
10:04:06	19.90	19.95	19.90	-0.20	23	14052
10:04:06	19.90	19.95	19.90	-0.20	33	14029
10:04:01	19.90	19.95	19.95	-0.15	1	13996
10:04:00	19.90	19.95	19.90	-0.20	3	13995
10:03:54	19.90	19.95	19.90	-0.20	1	13992
10:03:49	19.90	19.95	19.90	-0.20	10	13991
10:03:47	19.90	19.95	19.95	-0.15	1	13981
10:03:47	19.90	19.95	19.90	-0.20	1	13980
10:03:28	19.90	19.95	19.95	-0.15	1	13979
10:03:28	19.90	19.95	19.90	-0.20	1	13978
10:03:14	19.90	19.95	19.95	-0.15	1	13977
10:03:10	19.90	19.95	19.90	-0.20	2	13976
10:03:10	19.90	19.95	19.90	-0.20	5	13974
10:03:10	19.90	19.95	19.90	-0.20	5	13969
10:03:07	19.90	19.95	19.95	-0.15	4	13964
10:03:06	19.90	19.95	19.95	-0.15	3	13960
10:03:06	19.90	19.95	19.95	-0.15	1	13957
10:03:05	19.90	19.95	19.90	-0.20	5	13956
10:02:54	19.90	19.95	19.90	-0.20	3	13951
10:02:54	19.90	19.95	19.95	-0.15	1	13948
10:02:54	19.90	19.95	19.95	-0.15	40	13947
10:02:43	19.90	19.95	19.90	-0.20	5	13907
10:02:42	19.90	19.95	19.90	-0.20	1	13902
10:02:36	19.90	19.95	19.95	-0.15	1	13901
10:02:31	19.90	19.95	19.90	-0.20	5	13900
10:02:30	19.90	19.95	19.95	-0.15	1	13895
10:02:26	19.90	19.95	19.90	-0.20	2	13894
10:02:24	19.90	19.95	19.95	-0.15	3	13892
10:02:13	19.90	19.95	19.95	-0.15	2	13889
10:01:53	19.90	19.95	19.95	-0.15	1	13887
10:01:49	19.90	19.95	19.95	-0.15	4	13886
10:01:46	19.90	19.95	19.95	-0.15	1	13882
10:01:32	19.90	19.95	19.90	-0.20	10	13881
10:01:28	19.90	19.95	19.95	-0.15	2	13871
10:01:13	19.90	19.95	19.95	-0.15	2	13869
10:01:13	19.90	19.95	19.95	-0.15	10	13867
10:01:01	19.90	19.95	19.95	-0.15	3	13857
10:00:57	19.90	19.95	19.95	-0.15	3	13854
10:00:57	19.90	19.95	19.95	-0.15	2	13851
10:00:55	19.90	19.95	19.95	-0.15	1	13849
10:00:52	19.90	19.95	19.90	-0.20	1	13848
10:00:48	19.90	19.95	19.95	-0.15	1	13847
10:00:43	19.90	19.95	19.95	-0.15	3	13846
10:00:42	19.90	19.95	19.95	-0.15	3	13843
10:00:42	19.90	19.95	19.95	-0.15	5	13840
10:00:35	19.90	19.95	19.95	-0.15	1	13835
10:00:19	19.90	19.95	19.95	-0.15	1	13834
10:00:12	19.90	19.95	19.95	-0.15	1	13833
09:59:56	19.90	19.95	19.95	-0.15	1	13832
09:59:44	19.90	19.95	19.95	-0.15	1	13831
09:59:41	19.90	19.95	19.95	-0.15	4	13830
09:59:39	19.90	19.95	19.95	-0.15	4	13826
09:59:37	19.95	20.00	19.95	-0.15	2	13822
09:59:35	19.90	19.95	19.95	-0.15	4	13820
09:59:31	19.90	19.95	20.00	-0.10	14	13816
09:59:31	19.90	19.95	19.95	-0.15	14	13802
09:59:29	19.90	19.95	19.95	-0.15	1	13788
09:59:25	19.90	19.95	19.95	-0.15	9	13787
09:59:25	19.90	19.95	19.95	-0.15	16	13778
09:59:25	19.90	19.95	19.90	-0.20	5	13762
09:59:23	19.90	19.95	19.95	-0.15	1	13757
09:59:22	19.90	19.95	19.90	-0.20	118	13756
09:59:15	19.90	19.95	19.90	-0.20	1	13638
09:59:11	19.90	19.95	19.95	-0.15	3	13637
09:59:10	19.90	19.95	19.95	-0.15	1	13634
09:59:09	19.90	19.95	19.95	-0.15	3	13633
09:59:07	19.90	19.95	19.95	-0.15	1	13630
09:59:04	19.90	19.95	19.95	-0.15	4	13629
09:59:03	19.90	19.95	19.90	-0.20	20	13625
09:59:02	19.90	19.95	19.95	-0.15	3	13605
09:59:00	19.90	19.95	19.95	-0.15	3	13602
09:58:59	19.90	19.95	19.95	-0.15	3	13599
09:58:58	19.90	19.95	19.95	-0.15	3	13596
09:58:56	19.90	19.95	19.95	-0.15	3	13593
09:58:55	19.90	19.95	19.95	-0.15	3	13590
09:58:52	19.90	19.95	19.95	-0.15	4	13587
09:58:51	19.90	19.95	19.95	-0.15	5	13583
09:58:49	19.90	19.95	19.95	-0.15	4	13578
09:58:48	19.90	19.95	19.95	-0.15	3	13574
09:58:42	19.90	19.95	19.95	-0.15	1	13571
09:58:39	19.90	19.95	19.90	-0.20	1	13570
09:58:27	19.90	19.95	19.95	-0.15	2	13569
09:58:22	19.90	19.95	19.95	-0.15	6	13567
09:58:19	19.90	19.95	19.95	-0.15	1	13561
09:58:17	19.90	19.95	19.95	-0.15	3	13560
09:58:15	19.90	19.95	19.95	-0.15	25	13557
09:58:11	19.90	19.95	19.90	-0.20	4	13532
09:58:01	19.90	19.95	19.95	-0.15	1	13528
09:57:58	19.90	19.95	19.95	-0.15	1	13527
09:57:32	19.90	19.95	19.95	-0.15	1	13526
09:57:30	19.90	19.95	19.95	-0.15	1	13525
09:57:21	19.90	19.95	19.95	-0.15	14	13524
09:57:18	19.90	19.95	19.95	-0.15	1	13510
09:57:15	19.90	19.95	19.95	-0.15	5	13509
09:57:10	19.90	19.95	19.95	-0.15	3	13504
09:57:01	19.90	19.95	19.95	-0.15	3	13501
09:56:54	19.90	19.95	19.95	-0.15	3	13498
09:56:42	19.90	19.95	19.95	-0.15	1	13495
09:56:36	19.90	19.95	19.95	-0.15	4	13494
09:56:30	19.90	19.95	19.95	-0.15	1	13490
09:56:27	19.90	19.95	19.90	-0.20	1	13489
09:56:27	19.90	19.95	19.95	-0.15	1	13488
09:56:25	19.90	19.95	19.95	-0.15	1	13487
09:56:17	19.90	19.95	19.95	-0.15	2	13486
09:56:15	19.90	20.00	20.00	-0.10	1	13484
09:56:15	19.90	20.00	20.00	-0.10	3	13483
09:56:12	19.95	20.00	19.95	-0.15	1	13480
09:56:12	19.95	20.00	19.95	-0.15	1	13479
09:56:12	19.95	20.00	19.95	-0.15	2	13478
09:56:10	19.90	20.00	20.00	-0.10	1	13476
09:56:09	19.90	19.95	19.95	-0.15	3	13475
09:56:09	19.90	19.95	19.90	-0.20	1	13472
09:56:07	19.90	19.95	19.95	-0.15	3	13471
09:56:06	19.90	19.95	19.95	-0.15	1	13468
09:56:06	19.90	19.95	19.95	-0.15	1	13467
09:56:05	19.90	19.95	19.95	-0.15	4	13466
09:56:04	19.90	19.95	19.95	-0.15	2	13462
09:56:02	19.90	19.95	19.95	-0.15	3	13460
09:56:02	19.90	19.95	19.95	-0.15	1	13457
09:55:58	19.90	19.95	19.90	-0.20	1	13456
09:55:58	19.90	19.95	19.95	-0.15	1	13455
09:55:56	19.90	19.95	19.95	-0.15	3	13454
09:55:54	19.90	19.95	19.95	-0.15	1	13451
09:55:49	19.90	19.95	19.95	-0.15	1	13450
09:55:41	19.90	19.95	19.95	-0.15	1	13449
09:55:39	19.90	19.95	19.95	-0.15	3	13448
09:55:37	19.90	19.95	19.95	-0.15	3	13445
09:55:34	19.90	19.95	19.95	-0.15	4	13442
09:55:31	19.90	19.95	19.95	-0.15	3	13438
09:55:31	19.90	19.95	19.95	-0.15	3	13435
09:55:28	19.90	19.95	19.95	-0.15	3	13432
09:55:28	19.90	19.95	19.95	-0.15	3	13429
09:55:27	19.90	19.95	19.95	-0.15	3	13426
09:55:27	19.90	19.95	19.95	-0.15	1	13423
09:55:25	19.90	19.95	19.95	-0.15	4	13422
09:55:25	19.90	19.95	19.95	-0.15	1	13418
09:55:25	19.90	19.95	19.95	-0.15	4	13417
09:55:22	19.90	19.95	19.95	-0.15	3	13413
09:55:19	19.90	19.95	19.95	-0.15	4	13410
09:55:17	19.90	19.95	19.95	-0.15	4	13406
09:55:14	19.90	19.95	19.95	-0.15	5	13402
09:55:11	19.90	19.95	19.95	-0.15	8	13397
09:55:10	19.90	19.95	19.95	-0.15	1	13389
09:55:08	19.90	19.95	19.95	-0.15	13	13388
09:55:06	19.90	19.95	19.95	-0.15	1	13375
09:55:05	19.90	19.95	19.95	-0.15	1	13374
09:55:04	19.90	19.95	19.95	-0.15	30	13373
09:55:03	19.90	19.95	19.95	-0.15	1	13343
09:55:02	19.90	19.95	19.95	-0.15	12	13342
09:55:02	19.90	19.95	19.95	-0.15	3	13330
09:55:01	19.90	19.95	19.95	-0.15	10	13327
09:55:00	19.90	19.95	19.95	-0.15	1	13317
09:55:00	19.90	19.95	19.95	-0.15	1	13316
09:54:58	19.90	19.95	19.95	-0.15	4	13315
09:54:56	19.90	19.95	19.95	-0.15	3	13311
09:54:56	19.90	19.95	19.95	-0.15	3	13308
09:54:53	19.90	19.95	19.95	-0.15	4	13305
09:54:53	19.90	19.95	19.90	-0.20	20	13301
09:54:50	19.90	19.95	19.95	-0.15	11	13281
09:54:50	19.90	19.95	19.95	-0.15	3	13270
09:54:50	19.90	19.95	19.95	-0.15	1	13267
09:54:45	19.90	19.95	19.95	-0.15	9	13266
09:54:39	19.90	19.95	19.95	-0.15	11	13257
09:54:38	19.90	19.95	19.95	-0.15	5	13246
09:54:35	19.90	19.95	19.90	-0.20	1	13241
09:54:27	19.90	19.95	19.90	-0.20	10	13240
09:54:27	19.90	19.95	19.95	-0.15	1	13230
09:54:24	19.90	19.95	19.95	-0.15	13	13229
09:54:14	19.90	19.95	19.95	-0.15	1	13216
09:54:09	19.90	19.95	19.95	-0.15	4	13215
09:54:09	19.90	19.95	19.95	-0.15	1	13211
09:54:09	19.90	19.95	19.95	-0.15	39	13210
09:54:09	19.90	19.95	19.95	-0.15	8	13171
09:54:09	19.90	19.95	19.95	-0.15	28	13163
09:54:09	19.90	19.95	19.95	-0.15	3	13135
09:54:07	19.90	19.95	19.95	-0.15	3	13132
09:54:05	19.90	19.95	19.95	-0.15	10	13129
09:54:02	19.90	19.95	19.90	-0.20	1	13119
09:53:47	19.90	19.95	19.95	-0.15	1	13118
09:53:46	19.90	19.95	19.95	-0.15	1	13117
09:53:40	19.90	19.95	19.95	-0.15	4	13116
09:53:30	19.90	19.95	19.90	-0.20	2	13112
09:53:28	19.90	19.95	19.90	-0.20	5	13110
09:53:24	19.90	19.95	19.95	-0.15	1	13105
09:53:18	19.90	19.95	19.90	-0.20	1	13104
09:53:12	19.90	19.95	19.90	-0.20	23	13103
09:53:11	19.90	19.95	19.90	-0.20	1	13080
09:53:02	19.90	19.95	19.90	-0.20	10	13079
09:53:01	19.90	19.95	19.90	-0.20	1	13069
09:53:00	19.90	19.95	19.90	-0.20	1	13068
09:52:58	19.90	19.95	19.90	-0.20	2	13067
09:52:58	19.90	19.95	19.90	-0.20	5	13065
09:52:57	19.90	19.95	19.95	-0.15	6	13060
09:52:50	19.90	19.95	19.90	-0.20	5	13054
09:52:29	19.90	19.95	19.90	-0.20	1	13049
09:52:20	19.90	19.95	19.90	-0.20	10	13048
09:52:15	19.90	19.95	19.95	-0.15	1	13038
09:52:14	19.90	19.95	19.95	-0.15	6	13037
09:52:13	19.90	19.95	19.90	-0.20	1	13031
09:52:12	19.90	19.95	19.95	-0.15	20	13030
09:52:04	19.90	19.95	19.90	-0.20	1	13010
09:51:54	19.90	19.95	19.95	-0.15	1	13009
09:51:51	19.90	19.95	19.90	-0.20	5	13008
09:51:46	19.90	19.95	19.95	-0.15	4	13003
09:51:32	19.90	19.95	19.95	-0.15	1	12999
09:51:25	19.90	19.95	19.90	-0.20	6	12998
09:51:20	19.90	19.95	19.90	-0.20	5	12992
09:51:00	19.90	19.95	19.90	-0.20	5	12987
09:50:47	19.90	19.95	19.90	-0.20	1	12982
09:50:27	19.90	19.95	19.95	-0.15	1	12981
09:50:27	19.90	19.95	19.95	-0.15	1	12980
09:50:26	19.90	19.95	19.90	-0.20	3	12979
09:50:18	19.90	19.95	19.90	-0.20	1	12976
09:50:15	19.90	19.95	19.95	-0.15	1	12975
09:50:12	19.90	19.95	19.95	-0.15	5	12974
09:50:09	19.90	19.95	19.90	-0.20	1	12969
09:50:04	19.90	19.95	19.95	-0.15	2	12968
09:50:04	19.90	19.95	19.90	-0.20	1	12966
09:50:02	19.90	19.95	19.95	-0.15	1	12965
09:50:00	19.90	19.95	19.95	-0.15	1	12964
09:49:57	19.90	19.95	19.90	-0.20	1	12963
09:49:49	19.90	19.95	19.90	-0.20	3	12962
09:49:48	19.90	19.95	19.90	-0.20	3	12959
09:49:47	19.90	19.95	19.90	-0.20	1	12956
09:49:45	19.90	19.95	19.90	-0.20	10	12955
09:49:40	19.90	19.95	19.90	-0.20	2	12945
09:49:33	19.90	19.95	19.90	-0.20	1	12943
09:49:31	19.90	19.95	19.95	-0.15	1	12942
09:49:28	19.90	19.95	19.95	-0.15	5	12941
09:49:26	19.90	19.95	19.95	-0.15	1	12936
09:49:24	19.90	19.95	19.90	-0.20	5	12935
09:49:21	19.90	19.95	19.90	-0.20	1	12930
09:49:13	19.90	19.95	19.95	-0.15	1	12929
09:49:09	19.90	19.95	19.90	-0.20	8	12928
09:49:03	19.90	19.95	19.95	-0.15	3	12920
09:48:58	19.90	19.95	19.90	-0.20	5	12917
09:48:50	19.90	19.95	19.90	-0.20	1	12912
09:48:42	19.90	19.95	19.90	-0.20	1	12911
09:48:34	19.90	19.95	19.95	-0.15	1	12910
09:48:33	19.90	19.95	19.90	-0.20	2	12909
09:48:08	19.90	19.95	19.95	-0.15	1	12907
09:47:56	19.90	19.95	19.95	-0.15	1	12906
09:47:56	19.90	19.95	19.90	-0.20	1	12905
09:47:52	19.90	19.95	19.90	-0.20	3	12904
09:47:48	19.90	19.95	19.90	-0.20	3	12901
09:47:47	19.90	19.95	19.90	-0.20	2	12898
09:47:42	19.90	19.95	19.90	-0.20	2	12896
09:47:37	19.90	19.95	19.90	-0.20	1	12894
09:47:35	19.90	19.95	19.95	-0.15	1	12893
09:47:34	19.90	19.95	19.90	-0.20	1	12892
09:47:30	19.90	19.95	19.90	-0.20	1	12891
09:47:30	19.90	19.95	19.90	-0.20	1	12890
09:47:28	19.90	19.95	19.90	-0.20	1	12889
09:47:24	19.90	19.95	19.90	-0.20	1	12888
09:47:06	19.90	19.95	19.90	-0.20	2	12887
09:47:03	19.90	19.95	19.95	-0.15	5	12885
09:46:41	19.90	19.95	19.90	-0.20	1	12880
09:46:37	19.90	19.95	19.95	-0.15	1	12879
09:46:36	19.90	19.95	19.95	-0.15	1	12878
09:46:35	19.90	19.95	19.90	-0.20	10	12877
09:46:24	19.90	19.95	19.95	-0.15	1	12867
09:46:20	19.90	19.95	19.95	-0.15	5	12866
09:46:12	19.90	19.95	19.95	-0.15	1	12861
09:46:08	19.90	19.95	19.95	-0.15	2	12860
09:46:07	19.90	19.95	19.95	-0.15	4	12858
09:46:02	19.90	19.95	19.95	-0.15	2	12854
09:45:51	19.95	20.00	19.95	-0.15	74	12852
09:45:51	19.95	20.00	19.95	-0.15	66	12778
09:45:50	19.95	20.00	19.95	-0.15	1	12712
09:45:48	19.95	20.00	19.95	-0.15	1	12711
09:45:41	19.95	20.00	19.95	-0.15	5	12710
09:45:41	19.95	20.00	19.95	-0.15	75	12705
09:45:37	19.95	20.00	20.00	-0.10	1	12630
09:45:34	19.95	20.00	20.00	-0.10	2	12629
09:45:32	19.95	20.00	20.00	-0.10	1	12627
09:45:31	19.95	20.00	19.95	-0.15	3	12626
09:45:23	19.95	20.00	20.00	-0.10	1	12623
09:45:19	19.95	20.00	19.95	-0.15	3	12622
09:45:13	19.95	20.00	20.00	-0.10	6	12619
09:45:05	19.95	20.00	19.95	-0.15	1	12613
09:45:02	19.95	20.00	20.00	-0.10	1	12612
09:44:44	19.95	20.00	20.00	-0.10	4	12611
09:44:39	19.95	20.00	19.95	-0.15	20	12607
09:44:39	19.95	20.00	19.95	-0.15	5	12587
09:44:37	19.95	20.00	19.95	-0.15	3	12582
09:44:36	19.95	20.00	19.95	-0.15	21	12579
09:44:28	19.95	20.00	19.95	-0.15	1	12558
09:44:26	19.95	20.00	19.95	-0.15	20	12557
09:44:25	19.95	20.00	19.95	-0.15	1	12537
09:44:22	19.95	20.00	19.95	-0.15	3	12536
09:44:17	19.95	20.00	20.00	-0.10	4	12533
09:44:05	19.95	20.00	19.95	-0.15	1	12529
09:44:02	19.95	20.00	19.95	-0.15	2	12528
09:43:56	19.95	20.00	20.00	-0.10	1	12526
09:43:52	19.95	20.00	19.95	-0.15	2	12525
09:43:50	19.90	20.00	20.00	-0.10	4	12523
09:43:48	19.90	20.00	20.00	-0.10	2	12519
09:43:48	19.95	20.00	19.95	-0.15	3	12517
09:43:46	19.95	20.00	19.95	-0.15	1	12514
09:43:44	19.90	19.95	19.95	-0.15	3	12513
09:43:44	19.90	19.95	19.95	-0.15	1	12510
09:43:44	19.90	19.95	19.95	-0.15	3	12509
09:43:43	19.95	20.00	19.95	-0.15	1	12506
09:43:41	19.90	19.95	19.95	-0.15	4	12505
09:43:40	19.95	20.00	19.95	-0.15	4	12501
09:43:37	19.90	19.95	19.95	-0.15	9	12497
09:43:36	19.95	20.00	19.95	-0.15	7	12488
09:43:34	19.90	19.95	19.95	-0.15	2	12481
09:43:32	19.95	20.00	19.95	-0.15	1	12479
09:43:32	19.95	20.00	19.95	-0.15	1	12478
09:43:32	19.90	20.00	19.90	-0.20	10	12477
09:43:30	19.95	20.00	19.95	-0.15	5	12467
09:43:28	19.90	20.00	20.00	-0.10	5	12462
09:43:28	19.95	20.00	19.95	-0.15	5	12457
09:43:28	19.90	20.00	20.00	-0.10	1	12452
09:43:28	19.90	20.00	20.00	-0.10	12	12451
09:43:28	19.90	20.00	20.00	-0.10	88	12439
09:43:28	19.95	20.00	19.95	-0.15	50	12351
09:43:27	19.90	19.95	19.95	-0.15	1	12301
09:43:27	19.90	19.95	19.95	-0.15	6	12300
09:43:26	19.95	20.00	19.95	-0.15	5	12294
09:43:25	19.90	19.95	19.95	-0.15	26	12289
09:43:24	19.90	19.95	19.95	-0.15	1	12263
09:43:24	19.90	19.95	19.95	-0.15	3	12262
09:43:22	19.95	20.00	19.95	-0.15	98	12259
09:43:22	19.90	19.95	19.95	-0.15	29	12161
09:43:22	19.90	19.95	19.95	-0.15	34	12132
09:43:22	19.90	19.95	19.95	-0.15	159	12098
09:43:22	19.90	19.95	19.95	-0.15	17	11939
09:43:21	19.90	19.95	19.95	-0.15	4	11922
09:43:21	19.90	19.95	19.95	-0.15	17	11918
09:43:20	19.90	19.95	19.95	-0.15	17	11901
09:43:20	19.90	19.95	19.95	-0.15	12	11884
09:43:20	19.90	19.95	19.95	-0.15	1	11872
09:43:15	19.90	19.95	19.95	-0.15	1	11871
09:43:15	19.90	19.95	19.95	-0.15	18	11870
09:43:10	19.90	19.95	19.95	-0.15	7	11852
09:43:09	19.90	19.95	19.95	-0.15	10	11845
09:42:54	19.90	19.95	19.95	-0.15	4	11835
09:42:27	19.90	19.95	19.90	-0.20	2	11831
09:42:24	19.90	19.95	19.95	-0.15	17	11829
09:42:21	19.90	19.95	19.90	-0.20	1	11812
09:42:13	19.90	19.95	19.95	-0.15	6	11811
09:42:04	19.90	19.95	19.90	-0.20	1	11805
09:41:56	19.90	19.95	19.90	-0.20	10	11804
09:41:55	19.90	19.95	19.90	-0.20	1	11794
09:41:44	19.90	19.95	19.95	-0.15	1	11793
09:41:44	19.90	19.95	19.95	-0.15	2	11792
09:41:37	19.90	19.95	19.90	-0.20	1	11790
09:41:37	19.90	19.95	19.90	-0.20	8	11789
09:41:36	19.90	19.95	19.90	-0.20	20	11781
09:41:04	19.90	19.95	19.90	-0.20	2	11761
09:40:57	19.90	19.95	19.90	-0.20	1	11759
09:40:46	19.90	19.95	19.90	-0.20	1	11758
09:40:40	19.90	19.95	19.90	-0.20	10	11757
09:40:35	19.90	19.95	19.90	-0.20	2	11747
09:40:34	19.90	19.95	19.90	-0.20	30	11745
09:40:33	19.90	19.95	19.90	-0.20	1	11715
09:40:31	19.90	19.95	19.95	-0.15	1	11714
09:40:30	19.90	19.95	19.90	-0.20	5	11713
09:40:23	19.90	19.95	19.90	-0.20	11	11708
09:40:18	19.90	19.95	19.90	-0.20	5	11697
09:40:18	19.90	19.95	19.90	-0.20	1	11692
09:40:18	19.90	19.95	19.95	-0.15	100	11691
09:40:03	19.90	19.95	19.95	-0.15	1	11591
09:39:54	19.90	19.95	19.90	-0.20	1	11590
09:39:49	19.90	19.95	19.95	-0.15	1	11589
09:39:48	19.90	19.95	19.90	-0.20	2	11588
09:39:47	19.90	19.95	19.95	-0.15	1	11586
09:39:41	19.90	19.95	19.95	-0.15	18	11585
09:39:40	19.90	19.95	19.95	-0.15	17	11567
09:39:38	19.90	19.95	19.90	-0.20	3	11550
09:39:38	19.90	19.95	19.95	-0.15	8	11547
09:39:38	19.90	19.95	19.95	-0.15	2	11539
09:39:26	19.90	19.95	19.95	-0.15	3	11537
09:39:17	19.90	19.95	19.95	-0.15	1	11534
09:39:12	19.90	19.95	19.95	-0.15	17	11533
09:39:12	19.90	19.95	19.95	-0.15	17	11516
09:39:11	19.90	19.95	19.95	-0.15	18	11499
09:39:09	19.90	19.95	19.90	-0.20	1	11481
09:39:01	19.90	19.95	19.90	-0.20	1	11480
09:38:58	19.90	19.95	19.90	-0.20	1	11479
09:38:54	19.90	19.95	19.90	-0.20	1	11478
09:38:53	19.90	19.95	19.90	-0.20	1	11477
09:38:47	19.90	19.95	19.90	-0.20	2	11476
09:38:40	19.90	19.95	19.90	-0.20	1	11474
09:38:40	19.90	19.95	19.95	-0.15	5	11473
09:38:37	19.90	19.95	19.90	-0.20	1	11468
09:38:33	19.90	19.95	19.90	-0.20	154	11467
09:38:31	19.90	19.95	19.95	-0.15	1	11313
09:38:30	19.90	19.95	19.90	-0.20	2	11312
09:38:20	19.90	19.95	19.95	-0.15	1	11310
09:38:17	19.90	19.95	19.90	-0.20	15	11309
09:38:13	19.90	19.95	19.90	-0.20	1	11294
09:38:08	19.90	19.95	19.90	-0.20	1	11293
09:38:08	19.90	19.95	19.90	-0.20	10	11292
09:38:07	19.90	19.95	19.90	-0.20	1	11282
09:38:07	19.90	19.95	19.90	-0.20	1	11281
09:37:58	19.90	19.95	19.90	-0.20	1	11280
09:37:50	19.90	19.95	19.90	-0.20	5	11279
09:37:49	19.90	19.95	19.95	-0.15	2	11274
09:37:45	19.90	19.95	19.90	-0.20	20	11272
09:37:42	19.90	19.95	19.90	-0.20	1	11252
09:37:39	19.90	19.95	19.90	-0.20	10	11251
09:37:39	19.90	19.95	19.90	-0.20	1	11241
09:37:38	19.90	19.95	19.90	-0.20	4	11240
09:37:35	19.90	19.95	19.95	-0.15	1	11236
09:37:30	19.90	19.95	19.95	-0.15	2	11235
09:37:09	19.90	19.95	19.95	-0.15	2	11233
09:36:56	19.90	19.95	19.95	-0.15	5	11231
09:36:52	19.90	19.95	19.95	-0.15	3	11226
09:36:44	19.90	19.95	19.90	-0.20	1	11223
09:36:37	19.90	19.95	19.90	-0.20	3	11222
09:36:35	19.90	19.95	19.95	-0.15	1	11219
09:36:35	19.95	20.00	19.95	-0.15	221	11218
09:36:35	19.95	20.00	19.95	-0.15	252	10997
09:36:32	19.95	20.00	19.95	-0.15	3	10745
09:36:13	19.95	20.00	19.95	-0.15	1	10742
09:36:08	19.95	20.00	19.95	-0.15	10	10741
09:36:04	19.95	20.00	20.00	-0.10	10	10731
09:36:03	19.95	20.00	20.00	-0.10	7	10721
09:36:01	19.95	20.00	20.00	-0.10	9	10714
09:36:01	19.95	20.00	20.00	-0.10	8	10705
09:36:00	19.95	20.00	20.00	-0.10	17	10697
09:35:58	19.95	20.00	19.95	-0.15	1	10680
09:35:50	19.95	20.00	19.95	-0.15	3	10679
09:35:47	19.95	20.00	19.95	-0.15	2	10676
09:35:40	19.95	20.00	19.95	-0.15	1	10674
09:35:39	19.95	20.00	19.95	-0.15	1	10673
09:35:39	19.95	20.00	19.95	-0.15	10	10672
09:35:37	19.95	20.00	20.00	-0.10	20	10662
09:35:37	19.95	20.00	19.95	-0.15	2	10642
09:35:30	19.95	20.00	19.95	-0.15	1	10640
09:35:28	19.95	20.00	20.00	-0.10	1	10639
09:35:27	19.95	20.00	20.00	-0.10	1	10638
09:35:27	19.95	20.00	20.00	-0.10	1	10637
09:35:23	19.95	20.00	20.00	-0.10	1	10636
09:35:21	19.95	20.00	19.95	-0.15	5	10635
09:35:21	19.95	20.00	19.95	-0.15	7	10630
09:35:20	19.95	20.00	20.00	-0.10	1	10623
09:35:19	19.95	20.00	19.95	-0.15	2	10622
09:35:18	19.95	20.00	20.00	-0.10	1	10620
09:35:16	19.95	20.00	19.95	-0.15	10	10619
09:35:08	19.95	20.00	19.95	-0.15	10	10609
09:35:00	19.95	20.00	20.00	-0.10	1	10599
09:34:58	19.95	20.00	19.95	-0.15	1	10598
09:34:42	19.95	20.00	19.95	-0.15	5	10597
09:34:40	19.95	20.00	20.00	-0.10	1	10592
09:34:33	19.95	20.00	19.95	-0.15	10	10591
09:34:14	19.95	20.00	20.00	-0.10	4	10581
09:34:13	19.95	20.00	19.95	-0.15	10	10577
09:34:08	19.95	20.00	20.00	-0.10	17	10567
09:34:06	19.95	20.00	20.00	-0.10	17	10550
09:34:04	19.95	20.00	20.00	-0.10	18	10533
09:34:03	19.95	20.00	20.00	-0.10	1	10515
09:33:58	19.95	20.00	19.95	-0.15	1	10514
09:33:58	19.95	20.00	19.95	-0.15	4	10513
09:33:54	19.95	20.00	19.95	-0.15	1	10509
09:33:54	19.95	20.00	20.00	-0.10	17	10508
09:33:50	19.95	20.00	19.95	-0.15	1	10491
09:33:38	19.95	20.00	20.00	-0.10	5	10490
09:33:37	19.95	20.00	19.95	-0.15	50	10485
09:33:29	19.95	20.00	20.00	-0.10	2	10435
09:33:22	19.95	20.00	19.95	-0.15	10	10433
09:33:22	19.95	20.00	20.00	-0.10	3	10423
09:33:20	19.95	20.00	20.00	-0.10	1	10420
09:33:19	19.95	20.00	19.95	-0.15	10	10419
09:33:18	19.95	20.00	20.00	-0.10	4	10409
09:33:18	19.95	20.00	19.95	-0.15	2	10405
09:33:18	19.95	20.00	19.95	-0.15	3	10403
09:33:09	19.95	20.00	20.00	-0.10	1	10400
09:33:06	19.95	20.00	20.00	-0.10	1	10399
09:32:59	19.95	20.00	20.00	-0.10	1	10398
09:32:56	19.95	20.00	19.95	-0.15	10	10397
09:32:50	19.95	20.00	19.95	-0.15	1	10387
09:32:47	19.95	20.00	19.95	-0.15	10	10386
09:32:41	19.95	20.00	20.00	-0.10	4	10376
09:32:39	19.95	20.00	19.95	-0.15	10	10372
09:32:37	19.95	20.00	20.00	-0.10	1	10362
09:32:35	19.95	20.00	20.00	-0.10	7	10361
09:32:35	19.95	20.00	19.95	-0.15	5	10354
09:32:17	19.95	20.00	20.00	-0.10	1	10349
09:32:09	19.95	20.00	19.95	-0.15	2	10348
09:32:02	19.95	20.00	20.00	-0.10	4	10346
09:32:01	19.95	20.00	19.95	-0.15	5	10342
09:32:01	19.95	20.00	20.00	-0.10	4	10337
09:31:59	19.95	20.00	19.95	-0.15	10	10333
09:31:57	19.95	20.00	19.95	-0.15	10	10323
09:31:54	19.95	20.00	19.95	-0.15	1	10313
09:31:53	19.95	20.00	20.00	-0.10	31	10312
09:31:51	19.95	20.00	20.00	-0.10	17	10281
09:31:50	19.95	20.00	20.00	-0.10	17	10264
09:31:45	19.95	20.00	19.95	-0.15	5	10247
09:31:44	19.95	20.00	19.95	-0.15	10	10242
09:31:40	19.95	20.00	19.95	-0.15	2	10232
09:31:35	19.95	20.00	19.95	-0.15	2	10230
09:31:32	19.95	20.00	19.95	-0.15	2	10228
09:31:16	19.95	20.00	19.95	-0.15	2	10226
09:31:16	19.95	20.00	20.00	-0.10	1	10224
09:31:15	19.95	20.00	20.00	-0.10	1	10223
09:31:12	19.95	20.00	20.00	-0.10	4	10222
09:31:12	19.90	19.95	19.95	-0.15	30	10218
09:31:11	19.90	19.95	19.95	-0.15	3	10188
09:31:11	19.90	19.95	19.95	-0.15	4	10185
09:31:11	19.90	19.95	19.90	-0.20	10	10181
09:31:10	19.90	19.95	19.95	-0.15	3	10171
09:31:10	19.90	19.95	19.95	-0.15	18	10168
09:31:09	19.90	19.95	19.95	-0.15	1	10150
09:31:05	19.90	19.95	19.95	-0.15	1	10149
09:31:04	19.90	19.95	19.95	-0.15	17	10148
09:31:03	19.90	19.95	19.95	-0.15	3	10131
09:31:02	19.90	19.95	19.95	-0.15	1	10128
09:31:02	19.90	19.95	19.95	-0.15	17	10127
09:30:59	19.90	19.95	19.95	-0.15	2	10110
09:30:53	19.90	19.95	19.95	-0.15	8	10108
09:30:50	19.90	19.95	19.95	-0.15	5	10100
09:30:50	19.90	19.95	19.90	-0.20	4	10095
09:30:49	19.90	19.95	19.90	-0.20	1	10091
09:30:47	19.90	19.95	19.90	-0.20	10	10090
09:30:46	19.90	19.95	19.90	-0.20	2	10080
09:30:45	19.90	19.95	19.90	-0.20	6	10078
09:30:39	19.90	19.95	19.90	-0.20	1	10072
09:30:17	19.90	19.95	19.90	-0.20	5	10071
09:30:11	19.90	19.95	19.95	-0.15	1	10066
09:30:09	19.90	19.95	19.95	-0.15	1	10065
09:30:00	19.90	19.95	19.95	-0.15	1	10064
09:30:00	19.90	19.95	19.95	-0.15	1	10063
09:29:56	19.90	19.95	19.90	-0.20	1	10062
09:29:46	19.90	19.95	19.90	-0.20	1	10061
09:29:43	19.90	19.95	19.90	-0.20	3	10060
09:29:39	19.90	19.95	19.95	-0.15	5	10057
09:29:36	19.90	19.95	19.90	-0.20	10	10052
09:29:26	19.90	19.95	19.95	-0.15	2	10042
09:29:16	19.90	19.95	19.95	-0.15	1	10040
09:29:13	19.90	19.95	19.90	-0.20	1	10039
09:29:12	19.90	19.95	19.90	-0.20	2	10038
09:29:12	19.90	19.95	19.90	-0.20	1	10036
09:29:03	19.90	19.95	19.90	-0.20	2	10035
09:28:58	19.90	19.95	19.90	-0.20	2	10033
09:28:58	19.90	19.95	19.90	-0.20	3	10031
09:28:58	19.90	19.95	19.95	-0.15	1	10028
09:28:57	19.90	19.95	19.95	-0.15	1	10027
09:28:52	19.90	19.95	19.90	-0.20	1	10026
09:28:44	19.90	19.95	19.90	-0.20	3	10025
09:28:43	19.90	19.95	19.90	-0.20	10	10022
09:28:42	19.90	19.95	19.90	-0.20	1	10012
09:28:40	19.90	19.95	19.90	-0.20	2	10011
09:28:38	19.90	19.95	19.90	-0.20	1	10009
09:28:36	19.90	19.95	19.90	-0.20	1	10008
09:28:31	19.90	19.95	19.90	-0.20	1	10007
09:28:31	19.90	19.95	19.90	-0.20	2	10006
09:28:30	19.90	19.95	19.90	-0.20	1	10004
09:28:28	19.90	19.95	19.90	-0.20	2	10003
09:28:24	19.90	19.95	19.90	-0.20	1	10001
09:28:19	19.90	19.95	19.90	-0.20	2	10000
09:28:19	19.90	19.95	19.90	-0.20	1	9998
09:28:16	19.90	19.95	19.90	-0.20	2	9997
09:28:10	19.90	19.95	19.90	-0.20	1	9995
09:28:04	19.90	19.95	19.90	-0.20	2	9994
09:27:58	19.90	19.95	19.90	-0.20	10	9992
09:27:49	19.90	19.95	19.90	-0.20	6	9982
09:27:43	19.90	19.95	19.95	-0.15	3	9976
09:27:40	19.90	19.95	19.90	-0.20	10	9973
09:27:36	19.90	19.95	19.95	-0.15	1	9963
09:27:36	19.90	19.95	19.95	-0.15	1	9962
09:27:34	19.90	19.95	19.90	-0.20	15	9961
09:27:30	19.90	19.95	19.95	-0.15	3	9946
09:27:28	19.90	19.95	19.90	-0.20	1	9943
09:27:23	19.90	19.95	19.95	-0.15	1	9942
09:27:18	19.90	19.95	19.90	-0.20	2	9941
09:27:13	19.90	19.95	19.90	-0.20	1	9939
09:27:12	19.90	19.95	19.95	-0.15	3	9938
09:27:10	19.90	19.95	19.95	-0.15	1	9935
09:27:10	19.90	19.95	19.90	-0.20	1	9934
09:27:03	19.90	19.95	19.90	-0.20	1	9933
09:27:03	19.90	19.95	19.90	-0.20	1	9932
09:27:02	19.90	19.95	19.90	-0.20	2	9931
09:27:02	19.90	19.95	19.90	-0.20	5	9929
09:26:59	19.90	19.95	19.90	-0.20	20	9924
09:26:58	19.90	19.95	19.95	-0.15	4	9904
09:26:54	19.90	19.95	19.90	-0.20	1	9900
09:26:53	19.90	19.95	19.95	-0.15	1	9899
09:26:52	19.90	19.95	19.95	-0.15	10	9898
09:26:43	19.90	19.95	19.90	-0.20	1	9888
09:26:40	19.90	19.95	19.95	-0.15	3	9887
09:26:22	19.90	19.95	19.95	-0.15	1	9884
09:26:16	19.90	19.95	19.90	-0.20	1	9883
09:26:15	19.90	19.95	19.95	-0.15	1	9882
09:26:14	19.90	19.95	19.90	-0.20	1	9881
09:26:12	19.90	19.95	19.90	-0.20	4	9880
09:26:12	19.90	19.95	19.95	-0.15	2	9876
09:26:06	19.90	19.95	19.90	-0.20	22	9874
09:25:58	19.95	20.00	19.95	-0.15	1	9852
09:25:43	19.95	20.00	19.95	-0.15	10	9851
09:25:40	19.95	20.00	19.95	-0.15	1	9841
09:25:38	19.95	20.00	19.95	-0.15	10	9840
09:25:37	19.95	20.00	19.95	-0.15	4	9830
09:25:37	19.95	20.00	19.95	-0.15	56	9826
09:25:34	19.95	20.00	19.95	-0.15	5	9770
09:25:33	19.95	20.00	19.95	-0.15	1	9765
09:25:29	19.95	20.00	20.00	-0.10	8	9764
09:25:27	19.95	20.00	20.00	-0.10	5	9756
09:25:27	19.95	20.00	20.00	-0.10	5	9751
09:25:26	19.95	20.00	20.00	-0.10	2	9746
09:25:26	19.95	20.00	20.00	-0.10	15	9744
09:25:26	19.90	19.95	19.95	-0.15	15	9729
09:25:25	19.90	19.95	19.95	-0.15	15	9714
09:25:24	19.90	19.95	19.95	-0.15	30	9699
09:25:23	19.90	19.95	19.95	-0.15	17	9669
09:25:23	19.90	19.95	19.95	-0.15	17	9652
09:25:18	19.90	19.95	19.95	-0.15	1	9635
09:25:16	19.90	19.95	19.95	-0.15	1	9634
09:25:15	19.90	19.95	19.90	-0.20	1	9633
09:25:13	19.90	19.95	19.95	-0.15	1	9632
09:25:12	19.90	19.95	19.90	-0.20	1	9631
09:25:07	19.90	19.95	19.95	-0.15	1	9630
09:25:07	19.90	19.95	19.95	-0.15	10	9629
09:24:59	19.90	19.95	19.95	-0.15	1	9619
09:24:59	19.90	19.95	19.95	-0.15	1	9618
09:24:57	19.90	19.95	19.90	-0.20	10	9617
09:24:53	19.90	19.95	19.95	-0.15	1	9607
09:24:39	19.90	19.95	19.95	-0.15	1	9606
09:24:39	19.90	19.95	19.95	-0.15	1	9605
09:24:36	19.90	19.95	19.95	-0.15	8	9604
09:24:36	19.90	19.95	19.95	-0.15	1	9596
09:24:36	19.90	19.95	19.95	-0.15	9	9595
09:24:36	19.90	19.95	19.95	-0.15	17	9586
09:24:35	19.90	19.95	19.95	-0.15	2	9569
09:24:35	19.90	19.95	19.90	-0.20	10	9567
09:24:32	19.90	19.95	19.95	-0.15	1	9557
09:24:26	19.90	19.95	19.95	-0.15	4	9556
09:24:25	19.90	19.95	19.95	-0.15	1	9552
09:24:13	19.90	19.95	19.95	-0.15	1	9551
09:24:12	19.90	19.95	19.95	-0.15	1	9550
09:24:06	19.90	19.95	19.95	-0.15	4	9549
09:24:05	19.90	19.95	19.95	-0.15	1	9545
09:24:00	19.90	19.95	19.95	-0.15	6	9544
09:23:57	19.90	19.95	19.95	-0.15	4	9538
09:23:56	19.90	19.95	19.90	-0.20	5	9534
09:23:53	19.90	19.95	19.95	-0.15	20	9529
09:23:53	19.90	19.95	19.90	-0.20	3	9509
09:23:48	19.90	19.95	19.90	-0.20	2	9506
09:23:40	19.90	19.95	19.90	-0.20	3	9504
09:23:39	19.90	19.95	19.90	-0.20	1	9501
09:23:37	19.90	19.95	19.95	-0.15	4	9500
09:23:35	19.90	19.95	19.95	-0.15	1	9496
09:23:31	19.90	19.95	19.95	-0.15	1	9495
09:23:30	19.90	19.95	19.95	-0.15	1	9494
09:23:02	19.90	19.95	19.95	-0.15	4	9493
09:23:01	19.90	19.95	19.90	-0.20	1	9489
09:22:59	19.90	19.95	19.95	-0.15	1	9488
09:22:52	19.90	19.95	19.95	-0.15	6	9487
09:22:42	19.95	20.00	19.95	-0.15	1	9481
09:22:36	19.95	20.00	19.95	-0.15	1	9480
09:22:34	19.95	20.00	19.95	-0.15	1	9479
09:22:32	19.90	19.95	19.95	-0.15	1	9478
09:22:27	19.95	20.00	19.95	-0.15	10	9477
09:22:26	19.90	19.95	19.95	-0.15	7	9467
09:22:23	19.90	19.95	19.95	-0.15	4	9460
09:22:19	19.90	20.00	19.90	-0.20	1	9456
09:22:18	19.95	20.00	19.95	-0.15	1	9455
09:22:18	19.90	19.95	19.95	-0.15	1	9454
09:22:18	19.90	19.95	19.95	-0.15	16	9453
09:22:17	19.90	19.95	19.95	-0.15	13	9437
09:22:17	19.90	19.95	19.95	-0.15	6	9424
09:22:16	19.90	19.95	19.95	-0.15	1	9418
09:22:10	19.95	20.00	19.95	-0.15	2	9417
09:22:10	19.95	20.00	19.95	-0.15	2	9415
09:22:08	19.90	20.00	19.90	-0.20	1	9413
09:22:08	19.95	20.00	19.95	-0.15	1	9412
09:22:07	19.95	20.00	19.95	-0.15	8	9411
09:22:07	19.95	20.00	19.95	-0.15	1	9403
09:22:06	19.95	20.00	19.95	-0.15	1	9402
09:22:06	19.95	20.00	19.95	-0.15	1	9401
09:22:06	19.90	19.95	19.95	-0.15	2	9400
09:22:05	19.90	19.95	19.95	-0.15	2	9398
09:22:04	19.90	19.95	19.95	-0.15	4	9396
09:22:04	19.90	19.95	19.95	-0.15	4	9392
09:22:00	19.90	19.95	19.95	-0.15	12	9388
09:21:58	19.90	19.95	19.95	-0.15	11	9376
09:21:57	19.90	19.95	19.95	-0.15	5	9365
09:21:54	19.90	19.95	19.90	-0.20	5	9360
09:21:54	19.90	19.95	19.95	-0.15	3	9355
09:21:52	19.90	19.95	19.95	-0.15	4	9352
09:21:50	19.90	19.95	19.95	-0.15	7	9348
09:21:47	19.90	19.95	19.95	-0.15	3	9341
09:21:46	19.90	19.95	19.95	-0.15	1	9338
09:21:44	19.90	19.95	19.95	-0.15	15	9337
09:21:43	19.90	19.95	19.95	-0.15	8	9322
09:21:43	19.90	19.95	19.95	-0.15	5	9314
09:21:43	19.90	19.95	19.95	-0.15	1	9309
09:21:43	19.90	19.95	19.95	-0.15	5	9308
09:21:43	19.90	19.95	19.95	-0.15	19	9303
09:21:42	19.90	19.95	19.95	-0.15	2	9284
09:21:40	19.90	19.95	19.95	-0.15	1	9282
09:21:40	19.90	19.95	19.95	-0.15	37	9281
09:21:37	19.90	19.95	19.95	-0.15	17	9244
09:21:34	19.90	19.95	19.95	-0.15	3	9227
09:21:32	19.90	19.95	19.95	-0.15	17	9224
09:21:31	19.90	19.95	19.95	-0.15	10	9207
09:21:31	19.90	19.95	19.95	-0.15	7	9197
09:21:30	19.90	19.95	19.95	-0.15	4	9190
09:21:29	19.90	19.95	19.90	-0.20	2	9186
09:21:27	19.90	19.95	19.95	-0.15	8	9184
09:21:26	19.90	19.95	19.95	-0.15	2	9176
09:21:25	19.90	19.95	19.95	-0.15	3	9174
09:21:25	19.90	19.95	19.95	-0.15	3	9171
09:21:23	19.90	19.95	19.95	-0.15	1	9168
09:21:23	19.90	19.95	19.95	-0.15	1	9167
09:21:20	19.90	19.95	19.95	-0.15	1	9166
09:21:09	19.90	19.95	19.95	-0.15	18	9165
09:21:09	19.90	19.95	19.90	-0.20	12	9147
09:21:08	19.90	19.95	19.95	-0.15	3	9135
09:21:07	19.90	19.95	19.90	-0.20	10	9132
09:21:01	19.90	19.95	19.95	-0.15	17	9122
09:21:00	19.90	19.95	19.95	-0.15	17	9105
09:20:55	19.90	19.95	19.90	-0.20	3	9088
09:20:31	19.90	19.95	19.90	-0.20	10	9085
09:20:29	19.90	19.95	19.90	-0.20	1	9075
09:20:27	19.90	19.95	19.90	-0.20	4	9074
09:20:27	19.90	19.95	19.95	-0.15	1	9070
09:20:18	19.90	19.95	19.90	-0.20	1	9069
09:20:16	19.90	19.95	19.90	-0.20	2	9068
09:20:08	19.90	19.95	19.90	-0.20	3	9066
09:20:01	19.90	19.95	19.90	-0.20	1	9063
09:19:56	19.90	19.95	19.90	-0.20	1	9062
09:19:56	19.90	19.95	19.95	-0.15	2	9061
09:19:56	19.90	19.95	19.90	-0.20	1	9059
09:19:56	19.90	19.95	19.95	-0.15	1	9058
09:19:51	19.90	19.95	19.90	-0.20	1	9057
09:19:51	19.90	19.95	19.95	-0.15	10	9056
09:19:47	19.90	19.95	19.95	-0.15	3	9046
09:19:46	19.90	19.95	19.90	-0.20	10	9043
09:19:44	19.90	19.95	19.90	-0.20	4	9033
09:19:39	19.90	19.95	19.90	-0.20	6	9029
09:19:38	19.90	19.95	19.95	-0.15	2	9023
09:19:37	19.90	19.95	19.90	-0.20	10	9021
09:19:33	19.90	19.95	19.90	-0.20	1	9011
09:19:28	19.90	19.95	19.95	-0.15	10	9010
09:19:28	19.90	19.95	19.90	-0.20	2	9000
09:19:27	19.90	19.95	19.90	-0.20	52	8998
09:19:15	19.90	19.95	19.90	-0.20	1	8946
09:19:11	19.90	19.95	19.90	-0.20	2	8945
09:19:07	19.90	19.95	19.90	-0.20	1	8943
09:19:04	19.90	19.95	19.90	-0.20	1	8942
09:19:03	19.90	19.95	19.95	-0.15	2	8941
09:19:00	19.90	19.95	19.90	-0.20	3	8939
09:18:54	19.90	19.95	19.90	-0.20	1	8936
09:18:49	19.90	19.95	19.95	-0.15	1	8935
09:18:48	19.90	19.95	19.90	-0.20	20	8934
09:18:39	19.90	19.95	19.90	-0.20	4	8914
09:18:36	19.90	19.95	19.90	-0.20	1	8910
09:18:34	19.85	19.95	19.95	-0.15	4	8909
09:18:34	19.90	19.95	19.90	-0.20	2	8905
09:18:33	19.85	19.95	19.95	-0.15	3	8903
09:18:33	19.85	19.95	19.85	-0.25	10	8900
09:18:33	19.85	19.90	19.90	-0.20	26	8890
09:18:32	19.85	19.90	19.90	-0.20	3	8864
09:18:32	19.85	19.90	19.90	-0.20	1	8861
09:18:31	19.90	19.95	19.90	-0.20	9	8860
09:18:31	19.90	19.95	19.90	-0.20	1	8851
09:18:31	19.85	19.95	19.95	-0.15	3	8850
09:18:30	19.90	19.95	19.90	-0.20	1	8847
09:18:28	19.85	19.95	19.95	-0.15	4	8846
09:18:27	19.85	19.95	19.85	-0.25	1	8842
09:18:25	19.90	19.95	19.90	-0.20	4	8841
09:18:25	19.90	19.95	19.95	-0.15	5	8837
09:18:24	19.85	19.90	19.90	-0.20	3	8832
09:18:24	19.85	19.90	19.90	-0.20	8	8829
09:18:23	19.85	19.95	19.95	-0.15	10	8821
09:18:23	19.90	19.95	19.90	-0.20	16	8811
09:18:23	19.85	19.90	19.90	-0.20	34	8795
09:18:22	19.85	19.90	19.90	-0.20	1	8761
09:18:22	19.85	19.90	19.85	-0.25	8	8760
09:18:22	19.85	19.90	19.90	-0.20	1	8752
09:18:22	19.85	19.90	19.90	-0.20	41	8751
09:18:21	19.90	19.95	19.90	-0.20	38	8710
09:18:21	19.90	19.95	19.90	-0.20	27	8672
09:18:21	19.90	19.95	19.90	-0.20	499	8645
09:18:21	19.90	19.95	19.90	-0.20	86	8146
09:18:21	19.90	19.95	19.90	-0.20	1	8060
09:18:21	19.90	19.95	19.90	-0.20	404	8059
09:18:21	19.90	19.95	19.90	-0.20	10	7655
09:18:21	19.90	19.95	19.90	-0.20	1	7645
09:18:21	19.90	19.95	19.90	-0.20	5	7644
09:18:17	19.90	19.95	19.90	-0.20	1	7639
09:18:12	19.90	19.95	19.90	-0.20	10	7638
09:18:11	19.90	19.95	19.95	-0.15	4	7628
09:18:11	19.90	19.95	19.90	-0.20	2	7624
09:18:11	19.90	19.95	19.90	-0.20	10	7622
09:18:09	19.90	19.95	19.90	-0.20	1	7612
09:18:08	19.90	19.95	19.95	-0.15	1	7611
09:18:07	19.90	19.95	19.95	-0.15	1	7610
09:18:05	19.90	19.95	19.95	-0.15	1	7609
09:17:23	19.90	19.95	19.95	-0.15	2	7608
09:17:23	19.90	19.95	19.95	-0.15	4	7606
09:17:21	19.90	19.95	19.95	-0.15	1	7602
09:17:17	19.90	19.95	19.90	-0.20	1	7601
09:17:15	19.90	19.95	19.90	-0.20	1	7600
09:17:15	19.90	19.95	19.90	-0.20	10	7599
09:17:06	19.90	19.95	19.90	-0.20	1	7589
09:17:04	19.90	19.95	19.95	-0.15	1	7588
09:16:59	19.90	19.95	19.95	-0.15	1	7587
09:16:58	19.90	19.95	19.90	-0.20	1	7586
09:16:57	19.90	19.95	19.90	-0.20	4	7585
09:16:54	19.90	19.95	19.95	-0.15	4	7581
09:16:51	19.90	19.95	19.90	-0.20	2	7577
09:16:49	19.90	19.95	19.90	-0.20	1	7575
09:16:46	19.90	19.95	19.90	-0.20	1	7574
09:16:45	19.90	19.95	19.90	-0.20	3	7573
09:16:44	19.90	19.95	19.90	-0.20	1	7570
09:16:44	19.90	19.95	19.95	-0.15	2	7569
09:16:44	19.90	19.95	19.90	-0.20	5	7567
09:16:39	19.90	19.95	19.90	-0.20	11	7562
09:16:38	19.90	19.95	19.90	-0.20	1	7551
09:16:36	19.90	19.95	19.90	-0.20	1	7550
09:16:35	19.90	19.95	19.90	-0.20	1	7549
09:16:26	19.90	19.95	19.90	-0.20	1	7548
09:16:23	19.90	19.95	19.95	-0.15	4	7547
09:16:20	19.90	19.95	19.90	-0.20	1	7543
09:16:20	19.90	19.95	19.90	-0.20	1	7542
09:16:18	19.90	19.95	19.90	-0.20	1	7541
09:16:17	19.90	19.95	19.90	-0.20	1	7540
09:16:15	19.90	19.95	19.90	-0.20	1	7539
09:16:09	19.90	19.95	19.90	-0.20	1	7538
09:16:09	19.90	19.95	19.90	-0.20	1	7537
09:16:09	19.90	19.95	19.90	-0.20	10	7536
09:16:05	19.90	19.95	19.90	-0.20	5	7526
09:15:55	19.90	19.95	19.90	-0.20	2	7521
09:15:55	19.90	19.95	19.95	-0.15	5	7519
09:15:52	19.90	19.95	19.95	-0.15	4	7514
09:15:51	19.90	19.95	19.95	-0.15	1	7510
09:15:51	19.90	19.95	19.95	-0.15	1	7509
09:15:50	19.90	19.95	19.95	-0.15	3	7508
09:15:50	19.90	19.95	19.90	-0.20	10	7505
09:15:49	19.90	19.95	19.95	-0.15	10	7495
09:15:48	19.90	19.95	19.95	-0.15	2	7485
09:15:46	19.90	19.95	19.95	-0.15	1	7483
09:15:42	19.90	19.95	19.95	-0.15	1	7482
09:15:41	19.90	19.95	19.90	-0.20	5	7481
09:15:40	19.90	19.95	19.95	-0.15	1	7476
09:15:40	19.90	19.95	19.95	-0.15	5	7475
09:15:40	19.90	19.95	19.95	-0.15	10	7470
09:15:38	19.90	19.95	19.95	-0.15	1	7460
09:15:37	19.90	19.95	19.95	-0.15	1	7459
09:15:37	19.90	19.95	19.95	-0.15	3	7458
09:15:35	19.90	19.95	19.95	-0.15	10	7455
09:15:32	19.90	19.95	19.90	-0.20	1	7445
09:15:25	19.90	19.95	19.95	-0.15	2	7444
09:15:23	19.90	19.95	19.90	-0.20	2	7442
09:15:22	19.90	19.95	19.95	-0.15	5	7440
09:15:20	19.90	19.95	19.95	-0.15	5	7435
09:15:20	19.90	19.95	19.95	-0.15	1	7430
09:15:20	19.90	19.95	19.95	-0.15	1	7429
09:15:18	19.90	19.95	19.90	-0.20	5	7428
09:15:14	19.90	19.95	19.95	-0.15	4	7423
09:15:12	19.90	19.95	19.95	-0.15	3	7419
09:15:11	19.90	19.95	19.90	-0.20	1	7416
09:15:11	19.90	19.95	19.90	-0.20	10	7415
09:15:08	19.90	19.95	19.90	-0.20	1	7405
09:15:06	19.90	19.95	19.95	-0.15	2	7404
09:15:04	19.90	19.95	19.95	-0.15	1	7402
09:15:02	19.90	19.95	19.95	-0.15	3	7401
09:15:02	19.90	19.95	19.95	-0.15	2	7398
09:15:02	19.90	19.95	19.95	-0.15	1	7396
09:15:01	19.90	19.95	19.95	-0.15	3	7395
09:15:00	19.90	19.95	19.95	-0.15	1	7392
09:15:00	19.90	19.95	19.95	-0.15	3	7391
09:14:58	19.90	19.95	19.95	-0.15	3	7388
09:14:58	19.90	19.95	19.90	-0.20	2	7385
09:14:55	19.90	19.95	19.95	-0.15	5	7383
09:14:54	19.90	19.95	19.95	-0.15	5	7378
09:14:53	19.90	19.95	19.95	-0.15	10	7373
09:14:48	19.90	19.95	19.90	-0.20	5	7363
09:14:42	19.90	19.95	19.90	-0.20	2	7358
09:14:39	19.90	19.95	19.95	-0.15	5	7356
09:14:38	19.90	19.95	19.90	-0.20	1	7351
09:14:37	19.90	19.95	19.95	-0.15	1	7350
09:14:36	19.90	19.95	19.90	-0.20	1	7349
09:14:36	19.90	19.95	19.90	-0.20	1	7348
09:14:36	19.90	19.95	19.95	-0.15	4	7347
09:14:35	19.90	19.95	19.90	-0.20	2	7343
09:14:34	19.90	19.95	19.90	-0.20	6	7341
09:14:29	19.90	19.95	19.90	-0.20	10	7335
09:13:47	19.95	20.00	20.00	-0.10	10	7325
09:13:44	19.95	20.00	19.95	-0.15	10	7315
09:13:34	19.95	20.00	19.95	-0.15	3	7305
09:13:32	19.95	20.00	19.95	-0.15	3	7302
09:13:30	19.95	20.00	19.95	-0.15	1	7299
09:13:26	19.95	20.00	19.95	-0.15	10	7298
09:13:19	19.95	20.00	20.00	-0.10	5	7288
09:13:17	19.95	20.00	19.95	-0.15	1	7283
09:13:12	19.95	20.00	20.00	-0.10	2	7282
09:13:09	19.95	20.00	19.95	-0.15	2	7280
09:13:07	19.95	20.00	20.00	-0.10	5	7278
09:13:00	19.95	20.00	19.95	-0.15	10	7273
09:13:00	19.95	20.00	20.00	-0.10	3	7263
09:12:55	19.95	20.00	20.00	-0.10	1	7260
09:12:54	20.00	20.05	20.00	-0.10	10	7259
09:12:54	20.00	20.05	20.00	-0.10	1	7249
09:12:48	20.00	20.05	20.00	-0.10	1	7248
09:12:48	20.00	20.05	20.00	-0.10	5	7247
09:12:45	20.00	20.05	20.00	-0.10	1	7242
09:12:40	20.00	20.05	20.00	-0.10	30	7241
09:12:38	20.00	20.05	20.00	-0.10	1	7211
09:12:38	20.00	20.05	20.00	-0.10	10	7210
09:12:34	20.00	20.05	20.00	-0.10	2	7200
09:12:20	20.00	20.05	20.00	-0.10	1	7198
09:12:20	20.00	20.05	20.00	-0.10	1	7197
09:12:18	20.00	20.05	20.00	-0.10	5	7196
09:12:17	20.00	20.05	20.00	-0.10	1	7191
09:12:16	20.00	20.05	20.00	-0.10	1	7190
09:12:15	20.00	20.05	20.00	-0.10	10	7189
09:12:11	20.00	20.05	20.00	-0.10	1	7179
09:12:10	20.00	20.05	20.00	-0.10	10	7178
09:12:09	20.00	20.05	20.00	-0.10	7	7168
09:12:07	20.00	20.05	20.00	-0.10	1	7161
09:12:05	20.00	20.05	20.00	-0.10	1	7160
09:12:02	20.00	20.05	20.00	-0.10	5	7159
09:12:02	20.00	20.05	20.00	-0.10	1	7154
09:12:02	20.00	20.05	20.05	-0.05	1	7153
09:11:59	20.00	20.05	20.00	-0.10	1	7152
09:11:59	20.00	20.05	20.00	-0.10	30	7151
09:11:54	20.00	20.05	20.00	-0.10	1	7121
09:11:53	20.00	20.05	20.00	-0.10	2	7120
09:11:53	20.00	20.05	20.00	-0.10	15	7118
09:11:50	20.00	20.05	20.00	-0.10	1	7103
09:11:49	20.00	20.05	20.00	-0.10	1	7102
09:11:48	20.00	20.05	20.00	-0.10	2	7101
09:11:42	20.00	20.05	20.05	-0.05	1	7099
09:11:39	20.00	20.05	20.00	-0.10	1	7098
09:11:35	20.00	20.05	20.00	-0.10	1	7097
09:11:32	20.00	20.05	20.00	-0.10	5	7096
09:11:32	20.00	20.05	20.00	-0.10	1	7091
09:11:19	20.00	20.05	20.00	-0.10	2	7090
09:11:19	20.00	20.05	20.00	-0.10	30	7088
09:11:19	20.00	20.05	20.00	-0.10	10	7058
09:11:19	20.00	20.05	20.05	-0.05	1	7048
09:11:18	20.00	20.05	20.00	-0.10	1	7047
09:11:17	20.00	20.05	20.00	-0.10	1	7046
09:11:14	20.00	20.05	20.00	-0.10	25	7045
09:11:13	20.00	20.05	20.00	-0.10	1	7020
09:11:06	20.00	20.05	20.00	-0.10	10	7019
09:10:25	19.95	20.00	19.95	-0.15	10	7009
09:10:19	19.95	20.00	20.00	-0.10	1	6999
09:10:18	19.95	20.00	20.00	-0.10	10	6998
09:10:15	19.95	20.00	20.00	-0.10	1	6988
09:10:15	19.95	20.00	19.95	-0.15	3	6987
09:10:13	19.95	20.00	20.00	-0.10	5	6984
09:10:12	19.90	20.00	20.00	-0.10	1	6979
09:10:08	19.90	19.95	19.95	-0.15	5	6978
09:10:08	19.95	20.00	19.95	-0.15	348	6973
09:10:07	19.95	20.00	19.95	-0.15	30	6625
09:10:07	19.95	20.00	19.95	-0.15	10	6595
09:10:07	19.95	20.00	20.00	-0.10	2	6585
09:10:03	19.95	20.00	20.00	-0.10	2	6583
09:09:55	19.95	20.00	20.00	-0.10	1	6581
09:09:52	19.95	20.00	19.95	-0.15	10	6580
09:09:51	19.95	20.00	19.95	-0.15	5	6570
09:09:49	19.95	20.00	20.00	-0.10	1	6565
09:09:40	19.95	20.00	20.00	-0.10	5	6564
09:09:39	19.95	20.00	19.95	-0.15	1	6559
09:09:38	19.95	20.00	20.00	-0.10	5	6558
09:09:35	19.95	20.00	19.95	-0.15	10	6553
09:09:32	19.95	20.00	19.95	-0.15	1	6543
09:09:31	19.95	20.00	19.95	-0.15	1	6542
09:09:31	19.95	20.00	19.95	-0.15	1	6541
09:09:27	19.95	20.00	19.95	-0.15	1	6540
09:09:26	19.95	20.00	19.95	-0.15	1	6539
09:09:26	19.95	20.00	20.00	-0.10	13	6538
09:09:25	19.95	20.00	20.00	-0.10	1	6525
09:09:23	19.95	20.00	19.95	-0.15	90	6524
09:09:20	19.95	20.00	19.95	-0.15	10	6434
09:09:18	19.95	20.00	19.95	-0.15	2	6424
09:09:15	19.95	20.00	19.95	-0.15	1	6422
09:09:12	19.95	20.00	19.95	-0.15	7	6421
09:09:10	19.95	20.00	19.95	-0.15	3	6414
09:09:10	19.95	20.00	20.00	-0.10	10	6411
09:09:07	19.95	20.00	19.95	-0.15	10	6401
09:09:06	19.95	20.00	19.95	-0.15	1	6391
09:09:06	19.95	20.00	19.95	-0.15	10	6390
09:09:03	19.95	20.00	19.95	-0.15	1	6380
09:09:00	19.95	20.00	19.95	-0.15	1	6379
09:08:57	19.95	20.00	19.95	-0.15	3	6378
09:08:56	19.95	20.00	19.95	-0.15	1	6375
09:08:54	19.95	20.00	19.95	-0.15	1	6374
09:08:54	19.95	20.00	20.00	-0.10	5	6373
09:08:50	19.95	20.00	19.95	-0.15	1	6368
09:08:50	19.95	20.00	19.95	-0.15	10	6367
09:08:49	19.95	20.00	19.95	-0.15	1	6357
09:08:46	19.95	20.00	19.95	-0.15	5	6356
09:08:11	19.95	20.00	20.00	-0.10	3	6351
09:08:10	19.95	20.00	19.95	-0.15	2	6348
09:08:08	19.95	20.00	20.00	-0.10	4	6346
09:08:08	19.95	20.00	19.95	-0.15	9	6342
09:08:06	19.95	20.00	20.00	-0.10	6	6333
09:08:03	19.95	20.00	19.95	-0.15	1	6327
09:08:02	19.95	20.00	20.00	-0.10	11	6326
09:08:00	19.95	20.00	20.00	-0.10	1	6315
09:07:59	19.95	20.00	19.95	-0.15	10	6314
09:07:59	19.95	20.00	20.00	-0.10	1	6304
09:07:53	19.95	20.00	19.95	-0.15	2	6303
09:07:51	19.95	20.00	19.95	-0.15	6	6301
09:07:49	19.95	20.00	19.95	-0.15	1	6295
09:07:49	19.95	20.00	19.95	-0.15	1	6294
09:07:47	19.95	20.00	19.95	-0.15	10	6293
09:07:47	19.95	20.00	20.00	-0.10	1	6283
09:07:47	19.95	20.00	19.95	-0.15	1	6282
09:07:43	19.95	20.00	19.95	-0.15	10	6281
09:07:40	19.95	20.00	19.95	-0.15	10	6271
09:07:39	19.95	20.00	19.95	-0.15	2	6261
09:07:31	19.95	20.00	19.95	-0.15	1	6259
09:07:26	19.95	20.00	19.95	-0.15	1	6258
09:07:23	19.95	20.00	19.95	-0.15	2	6257
09:07:23	19.95	20.00	19.95	-0.15	10	6255
09:07:20	19.95	20.00	20.00	-0.10	10	6245
09:07:20	19.95	20.00	20.00	-0.10	1	6235
09:07:18	20.00	20.05	20.00	-0.10	4	6234
09:07:18	19.95	20.00	20.00	-0.10	1	6230
09:07:14	20.00	20.05	20.00	-0.10	1	6229
09:07:14	20.00	20.05	20.00	-0.10	1	6228
09:07:13	19.95	20.00	20.00	-0.10	1	6227
09:07:12	19.95	20.00	20.00	-0.10	20	6226
09:07:11	19.95	20.00	19.95	-0.15	1	6206
09:07:11	19.95	20.00	20.00	-0.10	5	6205
09:07:10	19.95	20.00	20.00	-0.10	5	6200
09:07:10	19.95	20.00	20.00	-0.10	11	6195
09:07:08	19.95	20.00	20.00	-0.10	1	6184
09:07:08	19.95	20.00	20.00	-0.10	3	6183
09:07:07	19.95	20.00	20.00	-0.10	1	6180
09:07:06	19.95	20.00	20.00	-0.10	10	6179
09:07:05	19.95	20.00	20.00	-0.10	50	6169
09:07:02	19.95	20.00	20.00	-0.10	4	6119
09:07:02	19.95	20.00	20.00	-0.10	4	6115
09:06:59	19.95	20.00	19.95	-0.15	10	6111
09:06:58	19.95	20.00	20.00	-0.10	4	6101
09:06:57	19.95	20.00	20.00	-0.10	1	6097
09:06:57	19.95	20.00	20.00	-0.10	5	6096
09:06:56	19.95	20.00	20.00	-0.10	2	6091
09:06:54	19.95	20.00	20.00	-0.10	2	6089
09:06:53	19.95	20.00	20.00	-0.10	3	6087
09:06:51	19.95	20.00	19.95	-0.15	15	6084
09:06:48	19.95	20.00	20.00	-0.10	3	6069
09:06:43	19.95	20.00	20.00	-0.10	4	6066
09:06:40	19.95	20.00	19.95	-0.15	3	6062
09:06:40	19.95	20.00	19.95	-0.15	10	6059
09:06:37	19.95	20.00	20.00	-0.10	4	6049
09:06:37	19.95	20.00	20.00	-0.10	1	6045
09:06:36	19.95	20.00	20.00	-0.10	1	6044
09:06:34	19.95	20.00	20.00	-0.10	3	6043
09:06:34	19.95	20.00	20.00	-0.10	5	6040
09:06:33	19.95	20.00	19.95	-0.15	1	6035
09:06:32	19.95	20.00	20.00	-0.10	3	6034
09:06:31	19.95	20.00	20.00	-0.10	5	6031
09:06:31	19.95	20.00	20.00	-0.10	3	6026
09:06:30	19.95	20.00	20.00	-0.10	3	6023
09:06:30	19.95	20.00	20.00	-0.10	10	6020
09:06:29	19.95	20.00	20.00	-0.10	1	6010
09:06:27	19.95	20.00	20.00	-0.10	1	6009
09:06:27	19.95	20.00	20.00	-0.10	2	6008
09:06:26	19.95	20.00	20.00	-0.10	4	6006
09:06:25	19.95	20.00	19.95	-0.15	1	6002
09:06:23	19.95	20.00	20.00	-0.10	1	6001
09:06:23	19.95	20.00	20.00	-0.10	3	6000
09:06:23	19.95	20.00	19.95	-0.15	20	5997
09:06:21	19.95	20.00	20.00	-0.10	2	5977
09:06:20	19.95	20.00	20.00	-0.10	5	5975
09:06:20	19.95	20.00	19.95	-0.15	1	5970
09:06:15	19.95	20.00	20.00	-0.10	4	5969
09:06:15	19.95	20.00	19.95	-0.15	10	5965
09:06:12	19.95	20.00	20.00	-0.10	1	5955
09:06:09	19.95	20.00	20.00	-0.10	3	5954
09:06:09	19.95	20.00	20.00	-0.10	3	5951
09:06:09	19.95	20.00	19.95	-0.15	3	5948
09:06:08	19.95	20.00	20.00	-0.10	5	5945
09:06:06	19.95	20.00	20.00	-0.10	3	5940
09:06:04	19.95	20.00	20.00	-0.10	8	5937
09:06:03	19.95	20.00	20.00	-0.10	5	5929
09:06:03	19.95	20.00	20.00	-0.10	5	5924
09:06:03	19.95	20.00	20.00	-0.10	5	5919
09:06:02	19.95	20.00	20.00	-0.10	1	5914
09:06:01	19.95	20.00	20.00	-0.10	23	5913
09:06:00	19.95	20.00	19.95	-0.15	1	5890
09:05:58	19.95	20.00	19.95	-0.15	4	5889
09:05:58	19.95	20.00	20.00	-0.10	43	5885
09:05:58	19.95	20.00	19.95	-0.15	5	5842
09:05:58	19.95	20.00	19.95	-0.15	51	5837
09:05:58	19.95	20.00	19.95	-0.15	3	5786
09:05:58	19.95	20.05	19.95	-0.15	1	5783
09:05:58	20.00	20.05	20.00	-0.10	68	5782
09:05:58	20.00	20.05	20.00	-0.10	499	5714
09:05:58	20.00	20.05	20.00	-0.10	360	5215
09:05:58	20.00	20.05	20.00	-0.10	129	4855
09:05:55	20.05	20.10	20.05	-0.05	10	4726
09:05:55	20.00	20.10	20.00	-0.10	10	4716
09:05:54	20.00	20.05	20.05	-0.05	5	4706
09:05:51	20.00	20.05	20.05	-0.05	4	4701
09:05:48	20.00	20.05	20.05	-0.05	3	4697
09:05:47	20.00	20.05	20.05	-0.05	10	4694
09:05:45	20.00	20.05	20.05	-0.05	5	4684
09:05:43	20.00	20.05	20.05	-0.05	4	4679
09:05:41	20.00	20.05	20.05	-0.05	1	4675
09:05:41	20.00	20.05	20.00	-0.10	10	4674
09:05:40	20.00	20.05	20.05	-0.05	3	4664
09:05:39	20.00	20.05	20.05	-0.05	10	4661
09:05:36	20.00	20.05	20.05	-0.05	4	4651
09:05:35	20.00	20.05	20.05	-0.05	5	4647
09:05:34	20.00	20.05	20.05	-0.05	1	4642
09:05:34	20.00	20.05	20.05	-0.05	4	4641
09:05:33	20.00	20.05	20.05	-0.05	3	4637
09:05:33	20.00	20.05	20.00	-0.10	4	4634
09:05:33	20.00	20.05	20.05	-0.05	7	4630
09:05:01	20.00	20.05	20.00	-0.10	8	4623
09:05:00	20.00	20.05	20.00	-0.10	10	4615
09:05:00	20.00	20.05	20.05	-0.05	1	4605
09:04:53	20.00	20.05	20.05	-0.05	1	4604
09:04:51	20.00	20.05	20.00	-0.10	1	4603
09:04:48	20.00	20.05	20.00	-0.10	1	4602
09:04:39	20.00	20.05	20.00	-0.10	2	4601
09:04:33	20.00	20.05	20.05	-0.05	1	4599
09:04:33	20.00	20.05	20.05	-0.05	1	4598
09:04:26	20.00	20.05	20.05	-0.05	8	4597
09:04:26	20.00	20.05	20.05	-0.05	1	4589
09:04:19	20.00	20.05	20.05	-0.05	3	4588
09:04:19	20.00	20.05	20.05	-0.05	20	4585
09:04:13	20.00	20.05	20.05	-0.05	1	4565
09:04:13	20.00	20.05	20.05	-0.05	1	4564
09:04:13	20.00	20.05	20.05	-0.05	1	4563
09:04:10	20.00	20.05	20.05	-0.05	1	4562
09:04:08	20.00	20.05	20.00	-0.10	1	4561
09:04:07	20.00	20.05	20.00	-0.10	3	4560
09:04:03	20.00	20.05	20.05	-0.05	5	4557
09:03:53	20.00	20.05	20.00	-0.10	1	4552
09:03:52	20.00	20.05	20.00	-0.10	2	4551
09:03:52	20.00	20.05	20.05	-0.05	1	4549
09:03:51	20.00	20.05	20.05	-0.05	2	4548
09:03:45	20.00	20.05	20.05	-0.05	4	4546
09:03:44	20.00	20.05	20.05	-0.05	1	4542
09:03:43	20.00	20.05	20.05	-0.05	1	4541
09:03:42	20.05	20.10	20.05	-0.05	1	4540
09:03:42	20.05	20.10	20.05	-0.05	2	4539
09:03:42	20.05	20.10	20.05	-0.05	2	4537
09:03:42	20.05	20.10	20.05	-0.05	76	4535
09:03:42	20.05	20.10	20.10	0	1	4459
09:03:41	20.05	20.10	20.05	-0.05	10	4458
09:03:41	20.05	20.10	20.05	-0.05	10	4448
09:03:40	20.05	20.10	20.05	-0.05	2	4438
09:03:36	20.05	20.10	20.05	-0.05	5	4436
09:03:35	20.05	20.10	20.05	-0.05	1	4431
09:03:35	20.05	20.10	20.05	-0.05	2	4430
09:03:30	20.05	20.10	20.05	-0.05	2	4428
09:03:29	20.05	20.10	20.05	-0.05	18	4426
09:03:26	20.05	20.10	20.05	-0.05	1	4408
09:03:24	20.05	20.10	20.05	-0.05	5	4407
09:03:14	20.05	20.10	20.05	-0.05	1	4402
09:03:12	20.05	20.10	20.05	-0.05	2	4401
09:03:08	20.05	20.10	20.05	-0.05	3	4399
09:03:08	20.05	20.10	20.10	0	37	4396
09:03:07	20.05	20.10	20.05	-0.05	3	4359
09:03:06	20.05	20.10	20.05	-0.05	5	4356
09:03:01	20.05	20.10	20.10	0	5	4351
09:03:01	20.05	20.10	20.05	-0.05	1	4346
09:03:00	20.05	20.10	20.05	-0.05	52	4345
09:02:57	20.05	20.10	20.05	-0.05	5	4293
09:02:54	20.05	20.10	20.10	0	1	4288
09:02:52	20.05	20.10	20.05	-0.05	1	4287
09:02:52	20.05	20.10	20.05	-0.05	2	4286
09:02:50	20.00	20.10	20.00	-0.10	1	4284
09:02:50	20.00	20.10	20.00	-0.10	1	4283
09:02:50	20.05	20.10	20.05	-0.05	7	4282
09:02:49	20.00	20.05	20.05	-0.05	19	4275
09:02:49	20.00	20.05	20.05	-0.05	1	4256
09:02:45	20.05	20.10	20.05	-0.05	2	4255
09:02:45	20.05	20.10	20.05	-0.05	165	4253
09:02:36	20.05	20.10	20.10	0	1	4088
09:02:35	20.05	20.10	20.10	0	2	4087
09:02:34	20.05	20.10	20.10	0	3	4085
09:02:34	20.05	20.10	20.10	0	8	4082
09:02:33	20.05	20.10	20.10	0	2	4074
09:02:29	20.05	20.10	20.10	0	1	4072
09:02:28	20.05	20.10	20.10	0	1	4071
09:02:23	20.05	20.10	20.10	0	10	4070
09:02:23	20.05	20.10	20.10	0	10	4060
09:02:22	20.05	20.10	20.10	0	1	4050
09:02:21	20.05	20.10	20.10	0	2	4049
09:02:20	20.05	20.10	20.10	0	1	4047
09:02:12	20.05	20.10	20.10	0	2	4046
09:02:10	20.05	20.10	20.10	0	1	4044
09:02:09	20.05	20.10	20.10	0	1	4043
09:02:09	20.05	20.10	20.05	-0.05	1	4042
09:02:02	20.10	20.15	20.10	0	111	4041
09:02:00	20.10	20.15	20.15	+0.05	2	3930
09:01:59	20.10	20.15	20.15	+0.05	4	3928
09:01:57	20.10	20.15	20.15	+0.05	1	3924
09:01:57	20.10	20.15	20.15	+0.05	4	3923
09:01:57	20.10	20.15	20.15	+0.05	1	3919
09:01:46	20.10	20.15	20.15	+0.05	2	3918
09:01:45	20.10	20.15	20.15	+0.05	3	3916
09:01:44	20.10	20.15	20.15	+0.05	2	3913
09:01:42	20.10	20.15	20.15	+0.05	4	3911
09:01:40	20.10	20.15	20.15	+0.05	24	3907
09:01:37	20.10	20.15	20.15	+0.05	49	3883
09:01:36	20.05	20.15	20.15	+0.05	1	3834
09:01:36	20.10	20.15	20.10	0	1	3833
09:01:36	20.05	20.10	20.10	0	55	3832
09:01:35	20.05	20.10	20.10	0	10	3777
09:01:35	20.05	20.10	20.10	0	1	3767
09:01:34	20.05	20.10	20.10	0	1	3766
09:01:34	20.05	20.10	20.05	-0.05	4	3765
09:01:34	20.05	20.10	20.05	-0.05	15	3761
09:01:34	20.05	20.10	20.05	-0.05	42	3746
09:01:34	20.10	20.15	20.10	0	156	3704
09:01:34	20.10	20.15	20.10	0	389	3548
09:01:33	20.10	20.15	20.15	+0.05	4	3159
09:01:32	20.10	20.15	20.15	+0.05	12	3155
09:01:32	20.10	20.15	20.15	+0.05	5	3143
09:01:32	20.10	20.15	20.15	+0.05	5	3138
09:01:31	20.10	20.15	20.15	+0.05	4	3133
09:01:31	20.10	20.15	20.15	+0.05	1	3129
09:01:30	20.15	20.20	20.15	+0.05	3	3128
09:01:30	20.15	20.20	20.15	+0.05	9	3125
09:01:30	20.15	20.20	20.15	+0.05	1	3116
09:01:28	20.15	20.20	20.15	+0.05	1	3115
09:01:28	20.15	20.20	20.15	+0.05	1	3114
09:01:28	20.15	20.20	20.15	+0.05	2	3113
09:01:27	20.10	20.20	20.20	+0.10	3	3111
09:01:27	20.15	20.20	20.15	+0.05	1	3108
09:01:26	20.15	20.20	20.15	+0.05	2	3107
09:01:25	20.10	20.20	20.20	+0.10	4	3105
09:01:25	20.10	20.15	20.15	+0.05	1	3101
09:01:25	20.10	20.15	20.15	+0.05	10	3100
09:01:23	20.10	20.15	20.15	+0.05	7	3090
09:01:21	20.15	20.20	20.15	+0.05	30	3083
09:01:21	20.15	20.20	20.15	+0.05	1	3053
09:01:21	20.10	20.20	20.20	+0.10	4	3052
09:01:20	20.15	20.20	20.15	+0.05	27	3048
09:01:20	20.10	20.15	20.15	+0.05	1	3021
09:01:20	20.15	20.20	20.15	+0.05	1	3020
09:01:17	20.10	20.20	20.20	+0.10	3	3019
09:01:16	20.15	20.20	20.15	+0.05	1	3016
09:01:16	20.10	20.20	20.20	+0.10	5	3015
09:01:15	20.10	20.20	20.20	+0.10	1	3010
09:01:14	20.15	20.20	20.15	+0.05	3	3009
09:01:14	20.15	20.20	20.15	+0.05	2	3006
09:01:13	20.10	20.20	20.20	+0.10	4	3004
09:01:12	20.10	20.20	20.10	0	5	3000
09:01:11	20.10	20.20	20.20	+0.10	4	2995
09:01:11	20.15	20.20	20.15	+0.05	1	2991
09:01:11	20.10	20.20	20.20	+0.10	1	2990
09:01:11	20.15	20.20	20.15	+0.05	20	2989
09:01:09	20.10	20.20	20.20	+0.10	3	2969
09:01:06	20.15	20.20	20.15	+0.05	1	2966
09:01:05	20.10	20.20	20.20	+0.10	10	2965
09:01:05	20.10	20.20	20.10	0	2	2955
09:01:04	20.10	20.15	20.15	+0.05	96	2953
09:01:01	20.10	20.15	20.10	0	1	2857
09:00:56	20.10	20.15	20.15	+0.05	2	2856
09:00:55	20.10	20.15	20.10	0	4	2854
09:00:53	20.10	20.15	20.15	+0.05	1	2850
09:00:52	20.10	20.15	20.15	+0.05	10	2849
09:00:50	20.10	20.15	20.15	+0.05	1	2839
09:00:47	20.10	20.15	20.15	+0.05	2	2838
09:00:44	20.10	20.15	20.15	+0.05	8	2836
09:00:43	20.10	20.15	20.15	+0.05	2	2828
09:00:40	20.15	20.20	20.15	+0.05	40	2826
09:00:40	20.15	20.20	20.15	+0.05	1	2786
09:00:38	20.15	20.20	20.15	+0.05	1	2785
09:00:34	20.15	20.20	20.15	+0.05	1	2784
09:00:33	20.15	20.20	20.15	+0.05	1	2783
09:00:33	20.15	20.20	20.15	+0.05	4	2782
09:00:31	20.15	20.20	20.20	+0.10	1	2778
09:00:29	20.15	20.20	20.15	+0.05	153	2777
09:00:28	20.15	20.25	20.25	+0.15	5	2624
09:00:28	20.15	20.25	20.25	+0.15	2	2619
09:00:26	20.15	20.25	20.25	+0.15	19	2617
09:00:23	20.15	20.25	20.25	+0.15	3	2598
09:00:23	20.15	20.25	20.25	+0.15	27	2595
09:00:23	20.15	20.25	20.15	+0.05	6	2568
09:00:22	20.15	20.25	20.25	+0.15	10	2562
09:00:20	20.15	20.25	20.25	+0.15	22	2552
09:00:20	20.15	20.25	20.25	+0.15	98	2530
09:00:19	20.15	20.25	20.15	+0.05	1	2432
09:00:19	20.20	20.25	20.20	+0.10	2	2431
09:00:19	20.15	20.20	20.20	+0.10	107	2429
09:00:18	20.10	20.15	20.20	+0.10	330	2322
09:00:18	20.10	20.15	20.15	+0.05	30	1992
09:00:18	20.10	20.15	20.15	+0.05	124	1962
09:00:18	20.10	20.15	20.10	0	1	1838
09:00:18	--	--	20.15	+0.05	640	1837

　

其他人也逛...

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

PChome 購物儲值100,000元

麥當勞薯條(中)即享券

家樂福5075元好禮即享券(餘額型)

DJI AVATA 360暢飛套裝(DJI RC2)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值50,000元

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

PChome 購物儲值1,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值10,000元

POCO X8 Pro Max 12G/512G

30週年紀念吉祥物 (閃耀! 皮卡丘)

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【盤前焦點】美伊談判添變數台...

加密貨幣

比特幣BTC	74554.16	-1,169.53	-1.54%
以太幣ETH	2284.55	-66.31	-2.82%
瑞波幣XRP	1.41	-0.02	-1.72%
比特幣現金BCH	438.80	-5.45	-1.23%
萊特幣LTC	54.46	-1.27	-2.28%
卡達幣ADA	0.244758	0.00	-1.90%
波場幣TRX	0.331097	0.00	0.44%
恆星幣XLM	0.168014	0.00	-1.47%

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。