最新《指標》VIX指數升6%熱門《美股》道指早段好淡爭持英偉達揚逾1%

更新報價

大　同 (2371) 電機機械上市大同集團

31.90 ▲+0.35 +1.11% 6.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	19,785	31.85	183	31.90	496	31.80	32.05	31.55	31.55

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	31.85	31.90	31.90	+0.35	46	19785
13:30:00	31.85	31.90	31.90	+0.35	2909	19739
13:24:58	31.60	31.70	31.70	+0.15	1	16830
13:24:54	31.60	31.70	31.70	+0.15	3	16829
13:24:54	31.60	31.70	31.70	+0.15	3	16826
13:24:52	31.60	31.70	31.70	+0.15	1	16823
13:24:52	31.60	31.70	31.60	+0.05	21	16822
13:24:52	31.60	31.65	31.65	+0.10	1	16801
13:24:52	31.65	31.70	31.65	+0.10	2	16800
13:24:51	31.60	31.70	31.70	+0.15	1	16798
13:24:47	31.65	31.70	31.65	+0.10	1	16797
13:24:44	31.60	31.70	31.70	+0.15	1	16796
13:24:44	31.60	31.70	31.70	+0.15	2	16795
13:24:43	31.60	31.70	31.70	+0.15	1	16793
13:24:40	31.60	31.65	31.65	+0.10	1	16792
13:24:34	31.60	31.70	31.70	+0.15	4	16791
13:24:34	31.60	31.65	31.70	+0.15	2	16787
13:24:34	31.60	31.65	31.65	+0.10	2	16785
13:24:25	31.60	31.65	31.65	+0.10	1	16783
13:24:14	31.60	31.65	31.65	+0.10	1	16782
13:24:05	31.60	31.65	31.65	+0.10	1	16781
13:24:04	31.60	31.65	31.65	+0.10	1	16780
13:24:04	31.60	31.65	31.65	+0.10	1	16779
13:24:04	31.60	31.65	31.60	+0.05	7	16778
13:24:04	31.60	31.65	31.65	+0.10	1	16771
13:24:04	31.60	31.65	31.65	+0.10	1	16770
13:24:02	31.60	31.65	31.65	+0.10	1	16769
13:24:02	31.60	31.65	31.65	+0.10	6	16768
13:24:02	31.60	31.65	31.65	+0.10	3	16762
13:24:02	31.60	31.65	31.60	+0.05	14	16759
13:23:48	31.60	31.65	31.60	+0.05	1	16745
13:23:45	31.60	31.65	31.65	+0.10	2	16744
13:23:42	31.60	31.65	31.60	+0.05	2	16742
13:23:32	31.60	31.65	31.65	+0.10	1	16740
13:23:32	31.60	31.65	31.65	+0.10	3	16739
13:23:32	31.60	31.65	31.60	+0.05	10	16736
13:23:22	31.60	31.65	31.65	+0.10	1	16726
13:23:21	31.60	31.65	31.60	+0.05	30	16725
13:23:20	31.60	31.65	31.65	+0.10	1	16695
13:23:20	31.60	31.65	31.65	+0.10	1	16694
13:23:20	31.60	31.65	31.65	+0.10	1	16693
13:23:19	31.60	31.65	31.60	+0.05	25	16692
13:23:05	31.60	31.65	31.65	+0.10	6	16667
13:22:50	31.60	31.65	31.60	+0.05	1	16661
13:22:48	31.60	31.65	31.65	+0.10	3	16660
13:22:48	31.60	31.65	31.60	+0.05	10	16657
13:22:45	31.60	31.65	31.65	+0.10	2	16647
13:22:41	31.60	31.65	31.60	+0.05	10	16645
13:22:39	31.60	31.65	31.60	+0.05	25	16635
13:22:33	31.60	31.65	31.60	+0.05	2	16610
13:22:26	31.60	31.65	31.60	+0.05	1	16608
13:22:25	31.60	31.65	31.60	+0.05	1	16607
13:22:14	31.60	31.65	31.60	+0.05	10	16606
13:21:58	31.60	31.65	31.65	+0.10	4	16596
13:21:57	31.60	31.65	31.60	+0.05	25	16592
13:21:43	31.60	31.65	31.60	+0.05	3	16567
13:21:43	31.60	31.65	31.65	+0.10	1	16564
13:21:35	31.60	31.65	31.65	+0.10	1	16563
13:21:29	31.60	31.65	31.65	+0.10	4	16562
13:21:28	31.60	31.65	31.65	+0.10	1	16558
13:21:27	31.60	31.65	31.65	+0.10	19	16557
13:21:27	31.60	31.65	31.65	+0.10	3	16538
13:21:22	31.60	31.65	31.60	+0.05	4	16535
13:21:21	31.55	31.60	31.60	+0.05	4	16531
13:21:21	31.55	31.60	31.60	+0.05	3	16527
13:21:21	31.55	31.60	31.60	+0.05	3	16524
13:21:21	31.60	31.65	31.60	+0.05	9	16521
13:21:20	31.60	31.65	31.65	+0.10	1	16512
13:21:20	31.60	31.65	31.60	+0.05	1	16511
13:21:17	31.60	31.65	31.60	+0.05	25	16510
13:21:06	31.60	31.65	31.60	+0.05	1	16485
13:21:04	31.60	31.65	31.60	+0.05	1	16484
13:20:47	31.60	31.65	31.60	+0.05	1	16483
13:20:47	31.60	31.65	31.60	+0.05	1	16482
13:20:47	31.60	31.65	31.60	+0.05	2	16481
13:20:42	31.60	31.65	31.60	+0.05	1	16479
13:20:36	31.60	31.65	31.60	+0.05	25	16478
13:20:21	31.60	31.65	31.65	+0.10	1	16453
13:20:02	31.55	31.60	31.60	+0.05	1	16452
13:20:02	31.55	31.60	31.60	+0.05	3	16451
13:20:02	31.60	31.65	31.60	+0.05	16	16448
13:19:58	31.60	31.65	31.65	+0.10	4	16432
13:19:54	31.60	31.65	31.60	+0.05	25	16428
13:19:53	31.60	31.65	31.60	+0.05	1	16403
13:19:48	31.60	31.65	31.60	+0.05	10	16402
13:19:44	31.60	31.65	31.60	+0.05	6	16392
13:19:30	31.60	31.65	31.60	+0.05	2	16386
13:19:27	31.60	31.65	31.60	+0.05	1	16384
13:19:23	31.60	31.65	31.60	+0.05	2	16383
13:19:13	31.60	31.65	31.60	+0.05	25	16381
13:19:11	31.60	31.65	31.65	+0.10	1	16356
13:19:10	31.60	31.65	31.65	+0.10	2	16355
13:19:10	31.60	31.65	31.65	+0.10	2	16353
13:19:07	31.60	31.65	31.65	+0.10	3	16351
13:19:05	31.60	31.65	31.65	+0.10	1	16348
13:19:04	31.60	31.65	31.65	+0.10	1	16347
13:18:46	31.60	31.65	31.65	+0.10	5	16346
13:18:33	31.60	31.65	31.60	+0.05	25	16341
13:18:19	31.60	31.65	31.65	+0.10	1	16316
13:18:06	31.60	31.65	31.65	+0.10	1	16315
13:17:53	31.60	31.65	31.65	+0.10	2	16314
13:17:52	31.60	31.65	31.60	+0.05	1	16312
13:17:51	31.60	31.65	31.60	+0.05	25	16311
13:17:49	31.60	31.65	31.65	+0.10	1	16286
13:17:38	31.60	31.65	31.60	+0.05	40	16285
13:17:37	31.60	31.65	31.65	+0.10	1	16245
13:17:35	31.60	31.65	31.65	+0.10	1	16244
13:17:19	31.60	31.65	31.65	+0.10	1	16243
13:17:10	31.60	31.65	31.60	+0.05	25	16242
13:17:09	31.60	31.65	31.65	+0.10	1	16217
13:17:09	31.60	31.65	31.65	+0.10	1	16216
13:17:02	31.60	31.70	31.70	+0.15	1	16215
13:17:02	31.60	31.65	31.65	+0.10	7	16214
13:17:02	31.60	31.65	31.65	+0.10	2	16207
13:16:54	31.60	31.65	31.65	+0.10	2	16205
13:16:54	31.60	31.65	31.65	+0.10	3	16203
13:16:54	31.60	31.65	31.65	+0.10	1	16200
13:16:53	31.60	31.65	31.65	+0.10	2	16199
13:16:41	31.60	31.65	31.65	+0.10	10	16197
13:16:29	31.60	31.65	31.60	+0.05	25	16187
13:15:48	31.55	31.65	31.65	+0.10	1	16162
13:15:48	31.60	31.65	31.55	0	2	16161
13:15:48	31.60	31.65	31.60	+0.05	23	16159
13:15:35	31.60	31.65	31.65	+0.10	1	16136
13:15:25	31.60	31.70	31.60	+0.05	1	16135
13:15:17	31.60	31.70	31.60	+0.05	1	16134
13:15:16	31.60	31.65	31.60	+0.05	7	16133
13:15:15	31.60	31.65	31.65	+0.10	1	16126
13:15:07	31.60	31.65	31.60	+0.05	25	16125
13:15:00	31.60	31.65	31.65	+0.10	1	16100
13:15:00	31.60	31.65	31.60	+0.05	3	16099
13:14:43	31.60	31.65	31.65	+0.10	1	16096
13:14:26	31.65	31.70	31.60	+0.05	23	16095
13:14:26	31.65	31.70	31.65	+0.10	2	16072
13:14:19	31.60	31.65	31.65	+0.10	3	16070
13:14:19	31.60	31.65	31.65	+0.10	3	16067
13:14:19	31.60	31.65	31.65	+0.10	1	16064
13:14:19	31.60	31.65	31.65	+0.10	3	16063
13:14:08	31.60	31.65	31.65	+0.10	16	16060
13:14:08	31.60	31.65	31.65	+0.10	5	16044
13:13:57	31.60	31.65	31.60	+0.05	1	16039
13:13:47	31.55	31.60	31.60	+0.05	18	16038
13:13:47	31.55	31.60	31.60	+0.05	22	16020
13:13:47	31.55	31.60	31.60	+0.05	1	15998
13:13:47	31.55	31.60	31.60	+0.05	1	15997
13:13:47	31.55	31.60	31.60	+0.05	1	15996
13:13:45	31.60	31.65	31.55	0	10	15995
13:13:45	31.60	31.65	31.60	+0.05	15	15985
13:13:36	31.60	31.65	31.60	+0.05	2	15970
13:13:35	31.60	31.65	31.60	+0.05	3	15968
13:13:34	31.60	31.65	31.60	+0.05	10	15965
13:13:33	31.60	31.65	31.60	+0.05	1	15955
13:13:21	31.60	31.65	31.60	+0.05	2	15954
13:13:10	31.60	31.65	31.60	+0.05	2	15952
13:13:04	31.60	31.65	31.60	+0.05	25	15950
13:13:00	31.60	31.65	31.60	+0.05	1	15925
13:12:51	31.60	31.65	31.60	+0.05	39	15924
13:12:43	31.60	31.65	31.60	+0.05	2	15885
13:12:34	31.60	31.65	31.60	+0.05	1	15883
13:12:32	31.60	31.65	31.60	+0.05	1	15882
13:12:23	31.60	31.65	31.60	+0.05	25	15881
13:12:19	31.60	31.65	31.60	+0.05	1	15856
13:12:13	31.60	31.65	31.65	+0.10	1	15855
13:12:07	31.60	31.65	31.65	+0.10	1	15854
13:12:05	31.60	31.65	31.65	+0.10	5	15853
13:12:05	31.60	31.65	31.65	+0.10	3	15848
13:12:04	31.60	31.65	31.60	+0.05	1	15845
13:11:42	31.60	31.65	31.60	+0.05	25	15844
13:11:32	31.60	31.65	31.65	+0.10	1	15819
13:11:28	31.60	31.65	31.60	+0.05	1	15818
13:11:26	31.60	31.65	31.60	+0.05	20	15817
13:11:16	31.60	31.65	31.65	+0.10	3	15797
13:11:03	31.60	31.65	31.65	+0.10	1	15794
13:11:01	31.60	31.65	31.60	+0.05	25	15793
13:11:00	31.60	31.65	31.60	+0.05	10	15768
13:10:59	31.60	31.65	31.65	+0.10	1	15758
13:10:59	31.60	31.65	31.60	+0.05	1	15757
13:10:42	31.60	31.65	31.60	+0.05	1	15756
13:10:34	31.60	31.65	31.60	+0.05	1	15755
13:10:29	31.60	31.65	31.60	+0.05	3	15754
13:10:21	31.60	31.65	31.60	+0.05	25	15751
13:09:56	31.60	31.65	31.60	+0.05	10	15726
13:09:49	31.60	31.65	31.60	+0.05	9	15716
13:09:39	31.60	31.65	31.60	+0.05	25	15707
13:09:11	31.60	31.65	31.60	+0.05	1	15682
13:09:01	31.60	31.65	31.60	+0.05	1	15681
13:08:58	31.60	31.65	31.60	+0.05	25	15680
13:08:44	31.60	31.65	31.60	+0.05	1	15655
13:08:42	31.60	31.65	31.60	+0.05	1	15654
13:08:38	31.60	31.65	31.60	+0.05	1	15653
13:08:33	31.60	31.65	31.60	+0.05	1	15652
13:08:28	31.60	31.65	31.65	+0.10	1	15651
13:08:27	31.60	31.65	31.60	+0.05	3	15650
13:08:24	31.60	31.65	31.60	+0.05	2	15647
13:08:19	31.60	31.65	31.60	+0.05	4	15645
13:08:17	31.60	31.65	31.60	+0.05	25	15641
13:08:12	31.60	31.65	31.60	+0.05	1	15616
13:07:42	31.60	31.65	31.60	+0.05	5	15615
13:07:36	31.60	31.65	31.60	+0.05	25	15610
13:07:27	31.60	31.65	31.65	+0.10	16	15585
13:06:58	31.60	31.65	31.65	+0.10	1	15569
13:06:55	31.60	31.65	31.60	+0.05	25	15568
13:06:48	31.60	31.65	31.65	+0.10	3	15543
13:06:48	31.60	31.65	31.60	+0.05	1	15540
13:06:40	31.60	31.65	31.60	+0.05	1	15539
13:06:39	31.60	31.65	31.60	+0.05	5	15538
13:06:39	31.60	31.65	31.60	+0.05	1	15533
13:06:19	31.60	31.65	31.60	+0.05	1	15532
13:06:14	31.60	31.65	31.60	+0.05	25	15531
13:05:41	31.60	31.65	31.65	+0.10	1	15506
13:05:33	31.60	31.65	31.60	+0.05	25	15505
13:05:31	31.60	31.65	31.60	+0.05	1	15480
13:05:24	31.60	31.65	31.60	+0.05	1	15479
13:05:11	31.60	31.65	31.60	+0.05	1	15478
13:05:10	31.60	31.65	31.60	+0.05	1	15477
13:05:00	31.55	31.60	31.60	+0.05	79	15476
13:05:00	31.55	31.60	31.60	+0.05	12	15397
13:05:00	31.55	31.60	31.60	+0.05	11	15385
13:05:00	31.55	31.60	31.60	+0.05	18	15374
13:05:00	31.60	31.65	31.60	+0.05	25	15356
13:04:52	31.60	31.65	31.60	+0.05	25	15331
13:04:48	31.60	31.65	31.60	+0.05	1	15306
13:04:22	31.60	31.65	31.60	+0.05	1	15305
13:04:11	31.60	31.65	31.60	+0.05	25	15304
13:03:30	31.60	31.65	31.60	+0.05	25	15279
13:03:07	31.60	31.65	31.60	+0.05	2	15254
13:02:54	31.60	31.65	31.60	+0.05	8	15252
13:02:49	31.60	31.65	31.60	+0.05	25	15244
13:02:35	31.60	31.65	31.60	+0.05	5	15219
13:02:20	31.60	31.65	31.60	+0.05	2	15214
13:02:08	31.60	31.65	31.60	+0.05	25	15212
13:02:06	31.60	31.65	31.60	+0.05	2	15187
13:02:01	31.60	31.65	31.65	+0.10	1	15185
13:01:39	31.60	31.65	31.60	+0.05	5	15184
13:01:28	31.60	31.65	31.60	+0.05	25	15179
13:01:08	31.60	31.65	31.65	+0.10	3	15154
13:00:57	31.60	31.65	31.60	+0.05	5	15151
13:00:53	31.60	31.65	31.65	+0.10	1	15146
13:00:47	31.60	31.65	31.65	+0.10	1	15145
13:00:46	31.60	31.65	31.60	+0.05	25	15144
13:00:40	31.60	31.65	31.60	+0.05	1	15119
13:00:13	31.60	31.65	31.65	+0.10	1	15118
13:00:05	31.60	31.65	31.65	+0.10	4	15117
13:00:05	31.60	31.70	31.60	+0.05	25	15113
12:59:57	31.60	31.65	31.65	+0.10	2	15088
12:59:33	31.60	31.70	31.70	+0.15	1	15086
12:59:31	31.60	31.70	31.70	+0.15	2	15085
12:59:24	31.60	31.70	31.60	+0.05	25	15083
12:59:14	31.60	31.70	31.70	+0.15	1	15058
12:58:52	31.60	31.70	31.60	+0.05	2	15057
12:58:44	31.60	31.70	31.60	+0.05	25	15055
12:58:44	31.60	31.65	31.65	+0.10	1	15030
12:58:33	31.60	31.70	31.70	+0.15	1	15029
12:58:33	31.60	31.70	31.70	+0.15	1	15028
12:58:10	31.60	31.75	31.60	+0.05	1	15027
12:58:03	31.60	31.75	31.60	+0.05	25	15026
12:58:03	31.60	31.65	31.65	+0.10	1	15001
12:57:59	31.60	31.70	31.70	+0.15	10	15000
12:57:53	31.60	31.65	31.65	+0.10	1	14990
12:57:36	31.60	31.70	31.70	+0.15	2	14989
12:57:28	31.60	31.70	31.60	+0.05	1	14987
12:57:22	31.60	31.70	31.60	+0.05	25	14986
12:57:18	31.60	31.70	31.70	+0.15	1	14961
12:57:13	31.60	31.65	31.65	+0.10	1	14960
12:57:12	31.60	31.70	31.60	+0.05	4	14959
12:56:47	31.60	31.70	31.70	+0.15	2	14955
12:56:41	31.60	31.70	31.60	+0.05	25	14953
12:56:34	31.60	31.70	31.70	+0.15	19	14928
12:56:34	31.60	31.65	31.65	+0.10	1	14909
12:56:16	31.60	31.70	31.70	+0.15	2	14908
12:56:06	31.60	31.70	31.70	+0.15	3	14906
12:56:06	31.60	31.70	31.60	+0.05	1	14903
12:56:00	31.60	31.70	31.60	+0.05	25	14902
12:55:58	31.60	31.70	31.70	+0.15	2	14877
12:55:43	31.60	31.70	31.70	+0.15	1	14875
12:55:29	31.60	31.70	31.70	+0.15	2	14874
12:55:23	31.60	31.70	31.70	+0.15	3	14872
12:55:19	31.60	31.70	31.60	+0.05	25	14869
12:55:16	31.60	31.70	31.70	+0.15	10	14844
12:55:15	31.60	31.70	31.70	+0.15	4	14834
12:55:09	31.60	31.70	31.70	+0.15	1	14830
12:54:39	31.60	31.70	31.70	+0.15	1	14829
12:54:38	31.60	31.70	31.60	+0.05	25	14828
12:54:34	31.60	31.70	31.70	+0.15	3	14803
12:54:34	31.60	31.70	31.60	+0.05	22	14800
12:53:57	31.60	31.70	31.60	+0.05	25	14778
12:53:53	31.60	31.70	31.70	+0.15	6	14753
12:53:38	31.60	31.70	31.70	+0.15	14	14747
12:53:38	31.60	31.65	31.65	+0.10	4	14733
12:53:34	31.60	31.70	31.60	+0.05	1	14729
12:53:16	31.60	31.70	31.60	+0.05	25	14728
12:52:45	31.60	31.70	31.60	+0.05	9	14703
12:52:44	31.60	31.65	31.65	+0.10	1	14694
12:52:35	31.65	31.70	31.60	+0.05	4	14693
12:52:35	31.65	31.70	31.65	+0.10	21	14689
12:52:30	31.65	31.70	31.65	+0.10	1	14668
12:52:30	31.60	31.65	31.65	+0.10	4	14667
12:52:04	31.60	31.65	31.65	+0.10	2	14663
12:51:54	31.60	31.70	31.60	+0.05	25	14661
12:51:13	31.65	31.70	31.60	+0.05	8	14636
12:51:13	31.65	31.70	31.65	+0.10	17	14628
12:51:08	31.65	31.70	31.65	+0.10	1	14611
12:50:33	31.60	31.70	31.70	+0.15	1	14610
12:50:32	31.65	31.70	31.60	+0.05	5	14609
12:50:32	31.65	31.70	31.65	+0.10	20	14604
12:50:29	31.65	31.70	31.70	+0.15	3	14584
12:50:04	31.60	31.70	31.70	+0.15	1	14581
12:50:03	31.60	31.70	31.60	+0.05	4	14580
12:49:51	31.65	31.70	31.60	+0.05	12	14576
12:49:51	31.65	31.70	31.65	+0.10	13	14564
12:49:44	31.65	31.70	31.65	+0.10	10	14551
12:49:10	31.60	31.70	31.60	+0.05	25	14541
12:49:04	31.60	31.70	31.70	+0.15	1	14516
12:49:01	31.60	31.70	31.70	+0.15	1	14515
12:49:01	31.60	31.70	31.70	+0.15	3	14514
12:48:29	31.60	31.70	31.60	+0.05	25	14511
12:48:05	31.60	31.70	31.60	+0.05	1	14486
12:47:48	31.65	31.70	31.60	+0.05	6	14485
12:47:48	31.65	31.70	31.65	+0.10	19	14479
12:47:42	31.65	31.70	31.70	+0.15	1	14460
12:47:41	31.65	31.70	31.65	+0.10	1	14459
12:47:07	31.65	31.70	31.60	+0.05	2	14458
12:47:07	31.65	31.70	31.65	+0.10	23	14456
12:46:48	31.65	31.70	31.65	+0.10	3	14433
12:46:47	31.65	31.70	31.70	+0.15	3	14430
12:46:26	31.65	31.70	31.60	+0.05	20	14427
12:46:26	31.65	31.70	31.65	+0.10	5	14407
12:46:21	31.60	31.70	31.70	+0.15	1	14402
12:46:18	31.60	31.70	31.70	+0.15	3	14401
12:45:59	31.60	31.70	31.70	+0.15	1	14398
12:45:45	31.60	31.70	31.70	+0.15	1	14397
12:45:45	31.65	31.70	31.60	+0.05	20	14396
12:45:45	31.65	31.70	31.65	+0.10	5	14376
12:45:38	31.60	31.65	31.65	+0.10	38	14371
12:45:20	31.60	31.65	31.65	+0.10	2	14333
12:45:04	31.65	31.70	31.60	+0.05	1	14331
12:45:04	31.65	31.70	31.65	+0.10	24	14330
12:44:45	31.60	31.65	31.65	+0.10	17	14306
12:44:45	31.60	31.65	31.65	+0.10	5	14289
12:44:45	31.60	31.65	31.65	+0.10	3	14284
12:44:41	31.60	31.65	31.65	+0.10	1	14281
12:44:39	31.60	31.65	31.65	+0.10	1	14280
12:44:27	31.60	31.65	31.65	+0.10	2	14279
12:44:24	31.60	31.65	31.65	+0.10	10	14277
12:44:23	31.60	31.65	31.60	+0.05	25	14267
12:44:17	31.60	31.65	31.65	+0.10	1	14242
12:44:12	31.60	31.65	31.65	+0.10	1	14241
12:43:59	31.60	31.65	31.65	+0.10	1	14240
12:43:42	31.60	31.70	31.60	+0.05	25	14239
12:43:39	31.60	31.70	31.70	+0.15	15	14214
12:43:32	31.60	31.65	31.65	+0.10	1	14199
12:43:32	31.60	31.65	31.65	+0.10	1	14198
12:43:32	31.60	31.65	31.65	+0.10	1	14197
12:43:30	31.60	31.65	31.65	+0.10	6	14196
12:43:27	31.60	31.65	31.65	+0.10	2	14190
12:43:27	31.60	31.65	31.65	+0.10	1	14188
12:43:27	31.60	31.65	31.65	+0.10	28	14187
12:43:01	31.60	31.70	31.60	+0.05	25	14159
12:42:57	31.60	31.70	31.70	+0.15	1	14134
12:42:57	31.60	31.65	31.65	+0.10	5	14133
12:42:47	31.60	31.70	31.70	+0.15	1	14128
12:42:45	31.60	31.70	31.60	+0.05	21	14127
12:42:45	31.60	31.65	31.65	+0.10	30	14106
12:42:42	31.65	31.70	31.65	+0.10	1	14076
12:42:30	31.60	31.70	31.60	+0.05	1	14075
12:42:24	31.60	31.70	31.70	+0.15	1	14074
12:42:20	31.65	31.70	31.60	+0.05	8	14073
12:42:20	31.65	31.70	31.65	+0.10	17	14065
12:42:10	31.65	31.75	31.65	+0.10	50	14048
12:42:08	31.65	31.70	31.70	+0.15	15	13998
12:42:08	31.65	31.70	31.70	+0.15	1	13983
12:42:05	31.65	31.70	31.70	+0.15	8	13982
12:42:05	31.65	31.70	31.70	+0.15	1	13974
12:42:05	31.65	31.70	31.70	+0.15	3	13973
12:41:59	31.65	31.70	31.65	+0.10	2	13970
12:41:50	31.60	31.70	31.60	+0.05	1	13968
12:41:48	31.60	31.70	31.60	+0.05	1	13967
12:41:40	31.60	31.65	31.65	+0.10	40	13966
12:41:39	31.60	31.70	31.60	+0.05	25	13926
12:41:38	31.60	31.70	31.70	+0.15	1	13901
12:41:34	31.60	31.70	31.70	+0.15	1	13900
12:41:34	31.60	31.70	31.70	+0.15	1	13899
12:41:27	31.60	31.75	31.60	+0.05	2	13898
12:41:02	31.60	31.65	31.65	+0.10	30	13896
12:40:58	31.60	31.70	31.60	+0.05	25	13866
12:40:51	31.60	31.70	31.70	+0.15	1	13841
12:40:48	31.60	31.70	31.70	+0.15	1	13840
12:40:21	31.60	31.70	31.60	+0.05	1	13839
12:40:17	31.60	31.75	31.60	+0.05	25	13838
12:40:10	31.60	31.70	31.70	+0.15	2	13813
12:40:10	31.60	31.70	31.70	+0.15	1	13811
12:39:36	31.60	31.70	31.70	+0.15	2	13810
12:39:36	31.65	31.75	31.60	+0.05	2	13808
12:39:36	31.65	31.75	31.65	+0.10	23	13806
12:39:06	31.60	31.65	31.65	+0.10	1	13783
12:39:03	31.65	31.75	31.65	+0.10	1	13782
12:39:00	31.60	31.65	31.65	+0.10	20	13781
12:39:00	31.65	31.75	31.65	+0.10	10	13761
12:38:55	31.65	31.75	31.65	+0.10	25	13751
12:38:49	31.65	31.70	31.70	+0.15	1	13726
12:38:45	31.65	31.75	31.65	+0.10	1	13725
12:38:17	31.65	31.80	31.65	+0.10	150	13724
12:38:14	31.65	31.80	31.65	+0.10	25	13574
12:37:49	31.65	31.75	31.75	+0.20	1	13549
12:37:34	31.65	31.75	31.75	+0.20	11	13548
12:37:34	31.60	31.65	31.65	+0.10	8	13537
12:37:34	31.70	31.75	31.65	+0.10	41	13529
12:37:34	31.70	31.75	31.70	+0.15	1	13488
12:37:33	31.70	31.75	31.70	+0.15	25	13487
12:37:13	31.65	31.75	31.75	+0.20	8	13462
12:36:58	31.65	31.75	31.75	+0.20	3	13454
12:36:56	31.65	31.75	31.65	+0.10	10	13451
12:36:52	31.65	31.75	31.65	+0.10	25	13441
12:36:50	31.65	31.70	31.70	+0.15	7	13416
12:36:44	31.65	31.75	31.65	+0.10	25	13409
12:36:26	31.60	31.70	31.70	+0.15	4	13384
12:36:11	31.70	31.75	31.60	+0.05	13	13380
12:36:11	31.70	31.75	31.65	+0.10	10	13367
12:36:11	31.70	31.75	31.70	+0.15	2	13357
12:35:30	31.65	31.75	31.60	+0.05	8	13355
12:35:30	31.65	31.75	31.65	+0.10	17	13347
12:35:11	31.65	31.75	31.75	+0.20	7	13330
12:35:04	31.60	31.65	31.65	+0.10	1	13323
12:35:04	31.65	31.75	31.65	+0.10	34	13322
12:34:49	31.65	31.75	31.75	+0.20	1	13288
12:34:49	31.65	31.75	31.65	+0.10	25	13287
12:34:33	31.65	31.75	31.65	+0.10	1	13262
12:34:29	31.65	31.70	31.75	+0.20	2	13261
12:34:29	31.65	31.70	31.70	+0.15	1	13259
12:34:29	31.60	31.65	31.65	+0.10	4	13258
12:34:29	31.70	31.75	31.65	+0.10	106	13254
12:34:29	31.70	31.75	31.70	+0.15	10	13148
12:34:08	31.65	31.75	31.65	+0.10	25	13138
12:33:57	31.65	31.75	31.65	+0.10	3	13113
12:33:27	31.70	31.75	31.65	+0.10	16	13110
12:33:27	31.70	31.75	31.70	+0.15	9	13094
12:32:48	31.65	31.75	31.75	+0.20	28	13085
12:32:46	31.65	31.75	31.65	+0.10	25	13057
12:32:34	31.65	31.75	31.65	+0.10	1	13032
12:32:33	31.65	31.75	31.75	+0.20	2	13031
12:32:33	31.65	31.70	31.70	+0.15	1	13029
12:32:32	31.65	31.75	31.75	+0.20	24	13028
12:32:32	31.65	31.70	31.70	+0.15	1	13004
12:32:32	31.65	31.75	31.65	+0.10	6	13003
12:32:06	31.70	31.75	31.65	+0.10	7	12997
12:32:06	31.70	31.75	31.70	+0.15	18	12990
12:31:59	31.70	31.75	31.70	+0.15	14	12972
12:31:44	31.70	31.75	31.70	+0.15	35	12958
12:31:30	31.70	31.75	31.75	+0.20	1	12923
12:31:28	31.70	31.75	31.75	+0.20	3	12922
12:31:24	31.65	31.75	31.75	+0.20	13	12919
12:31:24	31.65	31.75	31.75	+0.20	2	12906
12:31:24	31.70	31.80	31.65	+0.10	19	12904
12:31:24	31.70	31.80	31.70	+0.15	6	12885
12:31:13	31.70	31.80	31.70	+0.15	1	12879
12:31:13	31.70	31.80	31.70	+0.15	1	12878
12:31:10	31.70	31.80	31.70	+0.15	2	12877
12:31:07	31.65	31.70	31.70	+0.15	1	12875
12:31:07	31.70	31.80	31.70	+0.15	24	12874
12:30:59	31.70	31.80	31.70	+0.15	4	12850
12:30:43	31.70	31.80	31.70	+0.15	25	12846
12:30:28	31.70	31.75	31.75	+0.20	3	12821
12:30:28	31.65	31.70	31.70	+0.15	6	12818
12:30:28	31.65	31.70	31.70	+0.15	1	12812
12:30:28	31.70	31.80	31.70	+0.15	153	12811
12:30:27	31.70	31.80	31.80	+0.25	1	12658
12:30:24	31.70	31.80	31.80	+0.25	3	12657
12:30:24	31.70	31.80	31.80	+0.25	2	12654
12:30:02	31.70	31.80	31.80	+0.25	1	12652
12:30:02	31.70	31.80	31.70	+0.15	25	12651
12:29:21	31.70	31.80	31.70	+0.15	25	12626
12:29:08	31.70	31.80	31.70	+0.15	3	12601
12:29:07	31.70	31.80	31.80	+0.25	1	12598
12:29:05	31.70	31.75	31.75	+0.20	1	12597
12:28:40	31.70	31.80	31.70	+0.15	25	12596
12:28:38	31.70	31.80	31.80	+0.25	1	12571
12:28:35	31.70	31.80	31.70	+0.15	1	12570
12:28:12	31.70	31.80	31.80	+0.25	1	12569
12:28:03	31.70	31.80	31.80	+0.25	1	12568
12:28:02	31.70	31.75	31.75	+0.20	18	12567
12:28:02	31.75	31.80	31.75	+0.20	2	12549
12:27:59	31.75	31.80	31.75	+0.20	25	12547
12:27:36	31.75	31.80	31.75	+0.20	1	12522
12:27:30	31.75	31.80	31.80	+0.25	1	12521
12:27:19	31.70	31.80	31.80	+0.25	1	12520
12:27:18	31.70	31.80	31.80	+0.25	1	12519
12:27:18	31.70	31.80	31.80	+0.25	5	12518
12:27:18	31.75	31.80	31.70	+0.15	16	12513
12:27:18	31.75	31.80	31.75	+0.20	9	12497
12:27:05	31.75	31.80	31.75	+0.20	25	12488
12:26:50	31.75	31.80	31.75	+0.20	1	12463
12:26:37	31.70	31.80	31.70	+0.15	25	12462
12:26:24	31.70	31.80	31.80	+0.25	1	12437
12:26:09	31.70	31.75	31.75	+0.20	20	12436
12:25:56	31.70	31.80	31.80	+0.25	2	12416
12:25:56	31.75	31.80	31.70	+0.15	5	12414
12:25:56	31.75	31.80	31.75	+0.20	20	12409
12:25:16	31.70	31.75	31.75	+0.20	10	12389
12:25:15	31.70	31.80	31.80	+0.25	2	12379
12:25:15	31.70	31.80	31.80	+0.25	4	12377
12:25:14	31.75	31.80	31.70	+0.15	5	12373
12:25:14	31.75	31.80	31.75	+0.20	20	12368
12:24:35	31.70	31.75	31.75	+0.20	16	12348
12:24:35	31.75	31.80	31.75	+0.20	9	12332
12:24:34	31.75	31.80	31.75	+0.20	25	12323
12:24:26	31.75	31.80	31.75	+0.20	1	12298
12:23:53	31.70	31.80	31.80	+0.25	4	12297
12:23:53	31.75	31.80	31.70	+0.15	3	12293
12:23:53	31.75	31.80	31.75	+0.20	22	12290
12:23:42	31.75	31.80	31.75	+0.20	20	12268
12:23:12	31.75	31.80	31.75	+0.20	25	12248
12:23:11	31.75	31.80	31.75	+0.20	1	12223
12:23:00	31.75	31.80	31.80	+0.25	4	12222
12:22:31	31.75	31.80	31.75	+0.20	25	12218
12:22:27	31.75	31.80	31.75	+0.20	3	12193
12:22:25	31.75	31.80	31.80	+0.25	1	12190
12:22:19	31.75	31.80	31.80	+0.25	1	12189
12:22:06	31.75	31.80	31.80	+0.25	1	12188
12:21:50	31.75	31.85	31.75	+0.20	25	12187
12:21:38	31.75	31.85	31.75	+0.20	2	12162
12:21:22	31.75	31.85	31.75	+0.20	1	12160
12:21:09	31.75	31.85	31.75	+0.20	25	12159
12:21:00	31.75	31.80	31.80	+0.25	2	12134
12:21:00	31.75	31.80	31.80	+0.25	28	12132
12:20:46	31.75	31.80	31.75	+0.20	1	12104
12:20:45	31.75	31.80	31.75	+0.20	3	12103
12:20:28	31.75	31.80	31.75	+0.20	25	12100
12:20:25	31.75	31.80	31.80	+0.25	2	12075
12:20:24	31.75	31.80	31.80	+0.25	5	12073
12:20:12	31.75	31.80	31.80	+0.25	6	12068
12:20:00	31.75	31.80	31.80	+0.25	5	12062
12:19:47	31.75	31.80	31.80	+0.25	2	12057
12:19:47	31.75	31.80	31.75	+0.20	25	12055
12:19:36	31.75	31.80	31.80	+0.25	2	12030
12:19:36	31.75	31.80	31.80	+0.25	6	12028
12:19:34	31.75	31.80	31.80	+0.25	11	12022
12:19:34	31.75	31.80	31.80	+0.25	6	12011
12:19:06	31.75	31.85	31.75	+0.20	25	12005
12:18:53	31.75	31.80	31.80	+0.25	7	11980
12:18:53	31.80	31.85	31.80	+0.25	2	11973
12:18:25	31.80	31.85	31.75	+0.20	3	11971
12:18:25	31.80	31.85	31.80	+0.25	22	11968
12:17:51	31.80	31.85	31.80	+0.25	1	11946
12:17:44	31.80	31.85	31.80	+0.25	25	11945
12:17:37	31.80	31.85	31.85	+0.30	1	11920
12:17:23	31.80	31.85	31.80	+0.25	1	11919
12:17:06	31.75	31.85	31.85	+0.30	1	11918
12:17:03	31.75	31.85	31.75	+0.20	25	11917
12:16:35	31.75	31.80	31.80	+0.25	12	11892
12:16:35	31.75	31.80	31.80	+0.25	15	11880
12:16:35	31.75	31.80	31.80	+0.25	23	11865
12:16:23	31.75	31.85	31.85	+0.30	1	11842
12:16:21	31.80	31.85	31.75	+0.20	7	11841
12:16:21	31.80	31.85	31.80	+0.25	18	11834
12:16:21	31.80	31.85	31.85	+0.30	2	11816
12:15:41	31.80	31.85	31.75	+0.20	20	11814
12:15:41	31.80	31.85	31.80	+0.25	5	11794
12:15:00	31.75	31.85	31.85	+0.30	1	11789
12:15:00	31.75	31.85	31.75	+0.20	25	11788
12:14:57	31.75	31.80	31.80	+0.25	1	11763
12:14:50	31.75	31.80	31.80	+0.25	4	11762
12:14:50	31.80	31.85	31.80	+0.25	6	11758
12:14:47	31.80	31.85	31.80	+0.25	2	11752
12:14:25	31.75	31.80	31.80	+0.25	2	11750
12:14:24	31.75	31.80	31.80	+0.25	5	11748
12:14:19	31.80	31.85	31.75	+0.20	20	11743
12:14:19	31.80	31.85	31.80	+0.25	5	11723
12:14:17	31.80	31.85	31.80	+0.25	1	11718
12:14:10	31.80	31.85	31.80	+0.25	2	11717
12:14:03	31.80	31.85	31.80	+0.25	2	11715
12:13:37	31.75	31.85	31.75	+0.20	25	11713
12:13:23	31.75	31.80	31.80	+0.25	1	11688
12:13:20	31.75	31.85	31.75	+0.20	1	11687
12:12:57	31.80	31.85	31.75	+0.20	14	11686
12:12:57	31.80	31.85	31.80	+0.25	11	11672
12:12:15	31.75	31.85	31.75	+0.20	25	11661
12:12:08	31.75	31.80	31.80	+0.25	1	11636
12:11:34	31.80	31.85	31.75	+0.20	3	11635
12:11:34	31.80	31.85	31.80	+0.25	22	11632
12:10:53	31.80	31.85	31.80	+0.25	25	11610
12:10:40	31.80	31.90	31.80	+0.25	1	11585
12:10:39	31.80	31.85	31.85	+0.30	1	11584
12:10:34	31.80	31.85	31.85	+0.30	1	11583
12:10:34	31.80	31.85	31.85	+0.30	2	11582
12:10:34	31.80	31.85	31.85	+0.30	5	11580
12:10:34	31.80	31.85	31.85	+0.30	1	11575
12:10:34	31.80	31.85	31.85	+0.30	68	11574
12:10:32	31.80	31.85	31.85	+0.30	1	11506
12:10:27	31.80	31.85	31.85	+0.30	1	11505
12:10:27	31.75	31.85	31.85	+0.30	42	11504
12:10:26	31.75	31.85	31.85	+0.30	3	11462
12:10:15	31.70	31.75	31.75	+0.20	10	11459
12:10:15	31.70	31.75	31.75	+0.20	17	11449
12:10:15	31.70	31.75	31.75	+0.20	23	11432
12:10:13	31.75	31.85	31.70	+0.15	4	11409
12:10:13	31.75	31.85	31.75	+0.20	21	11405
12:10:12	31.75	31.80	31.80	+0.25	5	11384
12:10:08	31.75	31.85	31.85	+0.30	1	11379
12:10:08	31.75	31.80	31.80	+0.25	2	11378
12:10:01	31.75	31.80	31.80	+0.25	1	11376
12:09:55	31.75	31.80	31.80	+0.25	1	11375
12:09:55	31.75	31.80	31.80	+0.25	5	11374
12:09:43	31.75	31.80	31.80	+0.25	5	11369
12:09:31	31.80	31.85	31.75	+0.20	6	11364
12:09:31	31.80	31.85	31.80	+0.25	19	11358
12:09:25	31.80	31.85	31.80	+0.25	1	11339
12:09:18	31.80	31.85	31.80	+0.25	5	11338
12:09:07	31.80	31.85	31.80	+0.25	3	11333
12:09:01	31.75	31.80	31.80	+0.25	1	11330
12:08:50	31.70	31.85	31.70	+0.15	25	11329
12:08:43	31.70	31.80	31.80	+0.25	1	11304
12:08:09	31.75	31.85	31.70	+0.15	11	11303
12:08:09	31.75	31.85	31.75	+0.20	14	11292
12:07:53	31.75	31.85	31.75	+0.20	1	11278
12:07:28	31.75	31.85	31.75	+0.20	25	11277
12:07:21	31.75	31.85	31.75	+0.20	2	11252
12:07:21	31.75	31.80	31.80	+0.25	5	11250
12:06:47	31.75	31.85	31.75	+0.20	25	11245
12:06:43	31.75	31.80	31.80	+0.25	1	11220
12:06:36	31.75	31.80	31.80	+0.25	1	11219
12:06:35	31.75	31.85	31.75	+0.20	1	11218
12:06:19	31.75	31.80	31.80	+0.25	1	11217
12:06:12	31.70	31.80	31.80	+0.25	1	11216
12:06:06	31.75	31.85	31.70	+0.15	6	11215
12:06:06	31.75	31.85	31.75	+0.20	19	11209
12:05:51	31.75	31.80	31.80	+0.25	1	11190
12:05:26	31.75	31.80	31.80	+0.25	4	11189
12:05:25	31.80	31.85	31.75	+0.20	16	11185
12:05:25	31.80	31.85	31.80	+0.25	9	11169
12:05:02	31.75	31.80	31.80	+0.25	15	11160
12:04:45	31.75	31.85	31.75	+0.20	1	11145
12:04:44	31.75	31.85	31.75	+0.20	25	11144
12:04:20	31.75	31.85	31.85	+0.30	3	11119
12:04:11	31.75	31.80	31.80	+0.25	5	11116
12:04:03	31.75	31.85	31.75	+0.20	25	11111
12:03:54	31.70	31.80	31.80	+0.25	1	11086
12:03:35	31.70	31.80	31.80	+0.25	10	11085
12:03:25	31.70	31.80	31.70	+0.15	3	11075
12:03:22	31.70	31.80	31.70	+0.15	25	11072
12:03:08	31.70	31.85	31.70	+0.15	3	11047
12:02:58	31.70	31.85	31.70	+0.15	1	11044
12:02:41	31.75	31.85	31.70	+0.15	12	11043
12:02:41	31.75	31.85	31.75	+0.20	13	11031
12:02:41	31.75	31.80	31.80	+0.25	1	11018
12:02:17	31.70	31.80	31.80	+0.25	2	11017
12:02:01	31.75	31.85	31.70	+0.15	1	11015
12:02:01	31.75	31.85	31.75	+0.20	24	11014
12:01:57	31.75	31.80	31.80	+0.25	2	10990
12:01:38	31.75	31.80	31.80	+0.25	1	10988
12:01:38	31.80	31.85	31.80	+0.25	1	10987
12:01:35	31.75	31.80	31.80	+0.25	1	10986
12:01:35	31.75	31.80	31.80	+0.25	5	10985
12:01:19	31.80	31.85	31.75	+0.20	12	10980
12:01:19	31.80	31.85	31.80	+0.25	13	10968
12:00:38	31.75	31.85	31.75	+0.20	25	10955
12:00:08	31.75	31.80	31.80	+0.25	1	10930
12:00:08	31.75	31.80	31.80	+0.25	9	10929
12:00:00	31.75	31.80	31.80	+0.25	5	10920
11:59:58	31.75	31.80	31.80	+0.25	1	10915
11:59:57	31.75	31.85	31.75	+0.20	25	10914
11:59:54	31.75	31.80	31.80	+0.25	1	10889
11:59:16	31.80	31.85	31.75	+0.20	18	10888
11:59:16	31.80	31.85	31.80	+0.25	7	10870
11:59:12	31.80	31.85	31.80	+0.25	4	10863
11:59:11	31.80	31.85	31.80	+0.25	1	10859
11:59:08	31.80	31.85	31.80	+0.25	2	10858
11:59:03	31.80	31.85	31.80	+0.25	1	10856
11:58:58	31.75	31.80	31.80	+0.25	5	10855
11:58:51	31.75	31.80	31.80	+0.25	2	10850
11:58:35	31.75	31.85	31.75	+0.20	25	10848
11:58:27	31.75	31.80	31.80	+0.25	1	10823
11:58:01	31.75	31.80	31.80	+0.25	1	10822
11:57:54	31.75	31.80	31.80	+0.25	4	10821
11:57:54	31.75	31.85	31.75	+0.20	25	10817
11:57:13	31.80	31.85	31.75	+0.20	17	10792
11:57:13	31.80	31.85	31.80	+0.25	8	10775
11:56:55	31.75	31.80	31.80	+0.25	10	10767
11:56:54	31.75	31.80	31.80	+0.25	1	10757
11:56:52	31.70	31.80	31.80	+0.25	1	10756
11:56:45	31.70	31.80	31.80	+0.25	2	10755
11:56:45	31.70	31.80	31.80	+0.25	2	10753
11:56:32	31.75	31.85	31.70	+0.15	1	10751
11:56:32	31.75	31.85	31.75	+0.20	24	10750
11:56:07	31.75	31.80	31.80	+0.25	5	10726
11:56:02	31.75	31.85	31.75	+0.20	1	10721
11:56:00	31.75	31.80	31.80	+0.25	7	10720
11:55:51	31.70	31.80	31.80	+0.25	52	10713
11:55:51	31.75	31.80	31.70	+0.15	5	10661
11:55:51	31.75	31.80	31.75	+0.20	20	10656
11:55:27	31.75	31.80	31.75	+0.20	1	10636
11:55:10	31.75	31.80	31.75	+0.20	25	10635
11:54:29	31.75	31.80	31.70	+0.15	20	10610
11:54:29	31.75	31.80	31.75	+0.20	5	10590
11:54:00	31.70	31.75	31.75	+0.20	2	10585
11:53:48	31.75	31.80	31.70	+0.15	7	10583
11:53:48	31.75	31.80	31.75	+0.20	18	10576
11:53:13	31.75	31.80	31.75	+0.20	1	10558
11:53:07	31.75	31.80	31.75	+0.20	25	10557
11:52:28	31.70	31.75	31.75	+0.20	9	10532
11:52:28	31.70	31.75	31.75	+0.20	18	10523
11:52:26	31.70	31.75	31.70	+0.15	25	10505
11:52:21	31.70	31.75	31.75	+0.20	3	10480
11:51:45	31.70	31.80	31.65	+0.10	3	10477
11:51:45	31.70	31.80	31.70	+0.15	22	10474
11:51:35	31.70	31.80	31.70	+0.15	1	10452
11:51:33	31.70	31.75	31.75	+0.20	1	10451
11:51:16	31.65	31.75	31.75	+0.20	4	10450
11:51:16	31.70	31.80	31.70	+0.15	91	10446
11:51:13	31.70	31.80	31.70	+0.15	1	10355
11:51:13	31.70	31.80	31.80	+0.25	5	10354
11:51:06	31.70	31.75	31.75	+0.20	76	10349
11:51:06	31.70	31.75	31.75	+0.20	124	10273
11:51:04	31.75	31.80	31.70	+0.15	3	10149
11:51:04	31.75	31.80	31.75	+0.20	22	10146
11:50:57	31.75	31.80	31.80	+0.25	1	10124
11:50:39	31.75	31.80	31.80	+0.25	1	10123
11:50:39	31.70	31.80	31.80	+0.25	11	10122
11:50:39	31.70	31.75	31.75	+0.20	2	10111
11:50:39	31.75	31.80	31.75	+0.20	18	10109
11:50:23	31.75	31.80	31.75	+0.20	25	10091
11:50:14	31.75	31.80	31.75	+0.20	3	10066
11:49:42	31.70	31.85	31.70	+0.15	25	10063
11:49:41	31.70	31.80	31.80	+0.25	2	10038
11:49:31	31.70	31.80	31.80	+0.25	1	10036
11:49:25	31.70	31.80	31.80	+0.25	1	10035
11:49:20	31.70	31.80	31.80	+0.25	1	10034
11:49:15	31.70	31.75	31.75	+0.20	20	10033
11:49:10	31.70	31.80	31.80	+0.25	1	10013
11:49:02	31.70	31.75	31.75	+0.20	1	10012
11:49:01	31.70	31.85	31.70	+0.15	25	10011
11:48:45	31.70	31.75	31.75	+0.20	26	9986
11:48:45	31.75	31.85	31.75	+0.20	4	9960
11:48:33	31.75	31.85	31.75	+0.20	30	9956
11:48:30	31.75	31.80	31.80	+0.25	10	9926
11:48:30	31.75	31.80	31.80	+0.25	1	9916
11:48:20	31.80	31.85	31.75	+0.20	14	9915
11:48:20	31.80	31.85	31.80	+0.25	11	9901
11:48:10	31.80	31.85	31.80	+0.25	5	9890
11:47:40	31.75	31.85	31.75	+0.20	25	9885
11:47:19	31.75	31.80	31.80	+0.25	1	9860
11:47:06	31.70	31.80	31.80	+0.25	1	9859
11:47:03	31.70	31.80	31.80	+0.25	5	9858
11:47:03	31.70	31.80	31.80	+0.25	5	9853
11:47:03	31.70	31.80	31.80	+0.25	2	9848
11:46:59	31.70	31.85	31.70	+0.15	2	9846
11:46:58	31.70	31.85	31.70	+0.15	25	9844
11:46:53	31.70	31.80	31.80	+0.25	3	9819
11:46:44	31.70	31.80	31.80	+0.25	1	9816
11:46:42	31.70	31.80	31.80	+0.25	1	9815
11:46:42	31.70	31.80	31.80	+0.25	1	9814
11:46:17	31.70	31.80	31.80	+0.25	1	9813
11:46:17	31.70	31.85	31.70	+0.15	25	9812
11:45:50	31.70	31.80	31.80	+0.25	1	9787
11:45:36	31.80	31.85	31.70	+0.15	2	9786
11:45:36	31.80	31.85	31.75	+0.20	10	9784
11:45:36	31.80	31.85	31.80	+0.25	13	9774
11:45:30	31.80	31.85	31.80	+0.25	1	9761
11:45:18	31.70	31.80	31.80	+0.25	1	9760
11:44:56	31.75	31.85	31.75	+0.20	25	9759
11:44:49	31.75	31.80	31.80	+0.25	11	9734
11:44:35	31.75	31.80	31.75	+0.20	3	9723
11:44:15	31.70	31.80	31.70	+0.15	25	9720
11:44:09	31.70	31.80	31.70	+0.15	2	9695
11:44:09	31.70	31.80	31.70	+0.15	1	9693
11:43:40	31.70	31.80	31.70	+0.15	1	9692
11:43:34	31.70	31.80	31.70	+0.15	25	9691
11:43:20	31.70	31.80	31.80	+0.25	1	9666
11:43:10	31.70	31.80	31.80	+0.25	2	9665
11:43:01	31.70	31.80	31.80	+0.25	3	9663
11:42:56	31.70	31.80	31.70	+0.15	1	9660
11:42:53	31.70	31.80	31.70	+0.15	25	9659
11:42:46	31.70	31.80	31.70	+0.15	2	9634
11:42:39	31.70	31.80	31.70	+0.15	1	9632
11:42:25	31.70	31.80	31.70	+0.15	1	9631
11:42:12	31.70	31.80	31.70	+0.15	25	9630
11:41:44	31.70	31.80	31.80	+0.25	1	9605
11:41:44	31.70	31.80	31.80	+0.25	1	9604
11:41:31	31.70	31.80	31.70	+0.15	25	9603
11:41:00	31.70	31.80	31.80	+0.25	1	9578
11:40:50	31.75	31.85	31.70	+0.15	8	9577
11:40:50	31.75	31.85	31.75	+0.20	17	9569
11:40:39	31.75	31.80	31.80	+0.25	1	9552
11:40:28	31.75	31.80	31.80	+0.25	1	9551
11:40:09	31.80	31.85	31.75	+0.20	22	9550
11:40:09	31.80	31.85	31.80	+0.25	3	9528
11:40:08	31.80	31.85	31.85	+0.30	1	9525
11:39:59	31.75	31.80	31.80	+0.25	1	9524
11:39:58	31.75	31.80	31.80	+0.25	13	9523
11:39:28	31.70	31.80	31.70	+0.15	25	9510
11:38:47	31.70	31.80	31.70	+0.15	25	9485
11:38:06	31.70	31.80	31.70	+0.15	25	9460
11:37:29	31.70	31.80	31.70	+0.15	25	9435
11:37:10	31.70	31.80	31.70	+0.15	2	9410
11:36:44	31.70	31.80	31.70	+0.15	25	9408
11:36:23	31.70	31.80	31.80	+0.25	1	9383
11:36:12	31.65	31.70	31.70	+0.15	34	9382
11:36:12	31.65	31.70	31.70	+0.15	13	9348
11:36:12	31.70	31.80	31.70	+0.15	17	9335
11:36:03	31.70	31.80	31.70	+0.15	25	9318
11:35:22	31.70	31.80	31.70	+0.15	25	9293
11:35:21	31.70	31.80	31.70	+0.15	1	9268
11:35:20	31.70	31.80	31.70	+0.15	1	9267
11:34:53	31.70	31.80	31.70	+0.15	1	9266
11:34:41	31.70	31.80	31.70	+0.15	25	9265
11:34:01	31.70	31.80	31.70	+0.15	25	9240
11:33:58	31.70	31.80	31.70	+0.15	1	9215
11:33:21	31.70	31.80	31.70	+0.15	25	9214
11:33:12	31.70	31.80	31.80	+0.25	2	9189
11:32:41	31.75	31.85	31.70	+0.15	17	9187
11:32:41	31.75	31.85	31.75	+0.20	8	9170
11:32:03	31.80	31.85	31.80	+0.25	5	9162
11:32:01	31.75	31.85	31.75	+0.20	25	9157
11:31:51	31.75	31.80	31.80	+0.25	1	9132
11:31:21	31.80	31.85	31.80	+0.25	1	9131
11:31:21	31.80	31.85	31.80	+0.25	7	9130
11:31:21	31.80	31.85	31.80	+0.25	25	9123
11:30:47	31.85	31.90	31.85	+0.30	4	9098
11:30:47	31.80	31.85	31.85	+0.30	6	9094
11:30:47	31.80	31.85	31.85	+0.30	3	9088
11:30:47	31.80	31.85	31.85	+0.30	16	9085
11:30:42	31.80	31.85	31.85	+0.30	1	9069
11:30:41	31.85	31.90	31.80	+0.25	23	9068
11:30:41	31.85	31.90	31.85	+0.30	2	9045
11:30:40	31.85	31.90	31.85	+0.30	1	9043
11:30:40	31.85	31.90	31.85	+0.30	1	9042
11:30:34	31.85	31.90	31.85	+0.30	2	9041
11:30:30	31.85	31.90	31.85	+0.30	1	9039
11:30:27	31.85	31.90	31.85	+0.30	1	9038
11:30:27	31.85	31.90	31.85	+0.30	2	9037
11:30:21	31.85	31.90	31.85	+0.30	1	9035
11:30:20	31.85	31.90	31.85	+0.30	3	9034
11:30:15	31.85	31.90	31.85	+0.30	1	9031
11:30:13	31.85	31.90	31.85	+0.30	5	9030
11:30:01	31.85	31.90	31.85	+0.30	4	9025
11:30:01	31.85	31.90	31.85	+0.30	28	9021
11:30:01	31.85	31.90	31.85	+0.30	25	8993
11:29:38	31.85	31.90	31.85	+0.30	1	8968
11:29:07	31.85	31.90	31.85	+0.30	1	8967
11:29:02	31.85	31.90	31.85	+0.30	1	8966
11:28:59	31.85	31.90	31.85	+0.30	2	8965
11:28:53	31.85	31.90	31.85	+0.30	1	8963
11:28:21	31.85	31.90	31.85	+0.30	5	8962
11:27:53	31.85	31.90	31.85	+0.30	3	8957
11:27:39	31.85	31.90	31.90	+0.35	1	8954
11:27:14	31.85	31.90	31.90	+0.35	2	8953
11:27:08	31.85	31.90	31.85	+0.30	1	8951
11:27:07	31.85	31.90	31.90	+0.35	3	8950
11:26:56	31.85	31.90	31.90	+0.35	3	8947
11:26:56	31.85	31.90	31.90	+0.35	2	8944
11:26:47	31.85	31.90	31.90	+0.35	5	8942
11:26:43	31.85	31.90	31.90	+0.35	3	8937
11:26:41	31.85	31.90	31.90	+0.35	3	8934
11:26:24	31.80	31.85	31.85	+0.30	51	8931
11:26:23	31.80	31.85	31.85	+0.30	1	8880
11:26:23	31.80	31.85	31.85	+0.30	3	8879
11:26:23	31.70	31.80	31.80	+0.25	120	8876
11:26:22	31.70	31.75	31.75	+0.20	18	8756
11:26:22	31.70	31.75	31.75	+0.20	24	8738
11:26:09	31.70	31.75	31.70	+0.15	1	8714
11:25:56	31.70	31.75	31.70	+0.15	4	8713
11:24:49	31.70	31.75	31.70	+0.15	1	8709
11:23:31	31.70	31.80	31.70	+0.15	5	8708
11:22:53	31.70	31.80	31.70	+0.15	4	8703
11:22:31	31.70	31.80	31.70	+0.15	3	8699
11:22:21	31.70	31.80	31.70	+0.15	1	8696
11:22:16	31.70	31.80	31.70	+0.15	50	8695
11:22:16	31.70	31.75	31.75	+0.20	8	8645
11:22:16	31.70	31.75	31.75	+0.20	4	8637
11:22:01	31.70	31.75	31.75	+0.20	1	8633
11:21:37	31.70	31.75	31.75	+0.20	6	8632
11:21:37	31.70	31.75	31.75	+0.20	1	8626
11:21:37	31.75	31.80	31.75	+0.20	43	8625
11:20:32	31.75	31.80	31.80	+0.25	1	8582
11:20:12	31.75	31.80	31.80	+0.25	3	8581
11:19:58	31.75	31.80	31.75	+0.20	2	8578
11:19:37	31.75	31.80	31.75	+0.20	3	8576
11:19:28	31.75	31.80	31.75	+0.20	5	8573
11:19:26	31.75	31.80	31.75	+0.20	4	8568
11:19:26	31.75	31.80	31.80	+0.25	1	8564
11:18:54	31.75	31.80	31.75	+0.20	1	8563
11:18:41	31.75	31.80	31.75	+0.20	2	8562
11:17:30	31.75	31.80	31.80	+0.25	2	8560
11:16:59	31.75	31.80	31.75	+0.20	3	8558
11:16:56	31.75	31.80	31.80	+0.25	1	8555
11:16:55	31.75	31.80	31.80	+0.25	10	8554
11:16:52	31.75	31.80	31.75	+0.20	1	8544
11:16:31	31.75	31.80	31.75	+0.20	1	8543
11:16:14	31.70	31.75	31.75	+0.20	2	8542
11:16:13	31.70	31.80	31.80	+0.25	2	8540
11:16:07	31.70	31.80	31.80	+0.25	1	8538
11:16:07	31.75	31.80	31.75	+0.20	26	8537
11:16:07	31.75	31.80	31.75	+0.20	1	8511
11:15:40	31.70	31.75	31.75	+0.20	75	8510
11:15:40	31.70	31.75	31.75	+0.20	10	8435
11:15:32	31.70	31.75	31.70	+0.15	1	8425
11:14:55	31.70	31.75	31.70	+0.15	10	8424
11:14:48	31.70	31.75	31.70	+0.15	3	8414
11:13:55	31.70	31.75	31.70	+0.15	2	8411
11:13:23	31.70	31.75	31.70	+0.15	1	8409
11:13:20	31.70	31.75	31.70	+0.15	1	8408
11:13:16	31.70	31.75	31.70	+0.15	5	8407
11:12:44	31.70	31.75	31.70	+0.15	1	8402
11:12:28	31.70	31.75	31.70	+0.15	6	8401
11:12:19	31.70	31.75	31.70	+0.15	2	8395
11:12:19	31.70	31.75	31.75	+0.20	1	8393
11:12:08	31.70	31.75	31.70	+0.15	5	8392
11:11:58	31.70	31.75	31.70	+0.15	2	8387
11:11:33	31.70	31.75	31.70	+0.15	3	8385
11:11:33	31.70	31.75	31.70	+0.15	1	8382
11:10:37	31.70	31.75	31.70	+0.15	2	8381
11:10:27	31.70	31.75	31.75	+0.20	1	8379
11:09:56	31.65	31.70	31.70	+0.15	2	8378
11:09:22	31.70	31.75	31.70	+0.15	44	8376
11:09:22	31.70	31.75	31.75	+0.20	1	8332
11:08:39	31.70	31.75	31.70	+0.15	3	8331
11:08:15	31.65	31.70	31.70	+0.15	41	8328
11:07:02	31.65	31.70	31.65	+0.10	3	8287
11:06:57	31.65	31.70	31.65	+0.10	4	8284
11:06:11	31.60	31.65	31.65	+0.10	33	8280
11:05:29	31.55	31.65	31.65	+0.10	8	8247
11:05:12	31.55	31.65	31.65	+0.10	1	8239
11:05:12	31.55	31.65	31.55	0	20	8238
11:04:33	31.60	31.65	31.55	0	6	8218
11:04:33	31.60	31.65	31.60	+0.05	14	8212
11:03:54	31.60	31.70	31.60	+0.05	20	8198
11:03:15	31.60	31.70	31.60	+0.05	20	8178
11:02:58	31.60	31.65	31.65	+0.10	3	8158
11:02:38	31.55	31.60	31.60	+0.05	5	8155
11:02:36	31.60	31.65	31.55	0	15	8150
11:02:36	31.60	31.65	31.60	+0.05	5	8135
11:01:57	31.55	31.65	31.65	+0.10	5	8130
11:01:57	31.60	31.65	31.55	0	18	8125
11:01:57	31.60	31.65	31.60	+0.05	2	8107
11:01:55	31.55	31.65	31.65	+0.10	1	8105
11:01:54	31.55	31.65	31.65	+0.10	5	8104
11:01:54	31.60	31.65	31.60	+0.05	10	8099
11:01:18	31.65	31.70	31.60	+0.05	15	8089
11:01:18	31.65	31.70	31.65	+0.10	5	8074
11:00:55	31.65	31.70	31.65	+0.10	5	8069
11:00:48	31.65	31.70	31.65	+0.10	1	8064
11:00:39	31.60	31.70	31.60	+0.05	20	8063
11:00:33	31.60	31.70	31.60	+0.05	4	8043
11:00:23	31.60	31.70	31.70	+0.15	5	8039
11:00:03	31.60	31.70	31.60	+0.05	5	8034
11:00:00	31.60	31.70	31.60	+0.05	20	8029
10:59:51	31.60	31.70	31.60	+0.05	14	8009
10:59:21	31.60	31.70	31.60	+0.05	20	7995
10:58:56	31.60	31.65	31.65	+0.10	1	7975
10:58:42	31.60	31.65	31.55	0	17	7974
10:58:42	31.60	31.65	31.60	+0.05	3	7957
10:58:35	31.55	31.60	31.60	+0.05	31	7954
10:58:35	31.60	31.70	31.60	+0.05	19	7923
10:58:28	31.60	31.70	31.60	+0.05	1	7904
10:58:27	31.55	31.60	31.60	+0.05	23	7903
10:58:27	31.55	31.60	31.60	+0.05	22	7880
10:58:27	31.60	31.70	31.60	+0.05	5	7858
10:58:17	31.55	31.60	31.60	+0.05	47	7853
10:58:17	31.60	31.70	31.60	+0.05	3	7806
10:58:11	31.55	31.60	31.60	+0.05	6	7803
10:58:11	31.55	31.60	31.60	+0.05	31	7797
10:58:11	31.60	31.70	31.60	+0.05	13	7766
10:58:06	31.55	31.60	31.60	+0.05	28	7753
10:58:06	31.55	31.60	31.60	+0.05	4	7725
10:58:06	31.60	31.70	31.60	+0.05	68	7721
10:58:03	31.60	31.70	31.70	+0.15	1	7653
10:58:03	31.60	31.70	31.60	+0.05	20	7652
10:57:24	31.60	31.70	31.60	+0.05	20	7632
10:56:45	31.65	31.70	31.60	+0.05	18	7612
10:56:45	31.65	31.70	31.65	+0.10	2	7594
10:56:14	31.60	31.70	31.60	+0.05	1	7592
10:56:06	31.60	31.70	31.60	+0.05	20	7591
10:55:45	31.65	31.70	31.60	+0.05	1	7571
10:55:45	31.65	31.70	31.65	+0.10	6	7570
10:55:27	31.60	31.70	31.60	+0.05	20	7564
10:54:48	31.60	31.75	31.60	+0.05	20	7544
10:54:09	31.65	31.75	31.60	+0.05	6	7524
10:54:09	31.65	31.75	31.65	+0.10	14	7518
10:54:08	31.65	31.70	31.70	+0.15	1	7504
10:54:06	31.65	31.70	31.70	+0.15	1	7503
10:54:01	31.65	31.70	31.70	+0.15	1	7502
10:53:47	31.70	31.75	31.65	+0.10	8	7501
10:53:47	31.70	31.75	31.70	+0.15	1	7493
10:53:30	31.65	31.75	31.65	+0.10	20	7492
10:53:28	31.70	31.75	31.70	+0.15	1	7472
10:53:25	31.65	31.70	31.70	+0.15	1	7471
10:53:13	31.65	31.70	31.70	+0.15	5	7470
10:53:12	31.65	31.70	31.70	+0.15	1	7465
10:53:06	31.70	31.75	31.70	+0.15	1	7464
10:52:51	31.65	31.75	31.65	+0.10	20	7463
10:52:43	31.65	31.70	31.70	+0.15	1	7443
10:52:24	31.65	31.70	31.70	+0.15	11	7442
10:52:12	31.60	31.70	31.60	+0.05	20	7431
10:51:59	31.60	31.70	31.60	+0.05	1	7411
10:51:42	31.60	31.65	31.65	+0.10	7	7410
10:51:33	31.60	31.70	31.60	+0.05	20	7403
10:51:19	31.60	31.65	31.65	+0.10	7	7383
10:50:54	31.65	31.70	31.60	+0.05	13	7376
10:50:54	31.65	31.70	31.65	+0.10	7	7363
10:50:39	31.65	31.70	31.65	+0.10	2	7356
10:50:34	31.65	31.70	31.65	+0.10	1	7354
10:50:27	31.60	31.70	31.70	+0.15	1	7353
10:50:16	31.60	31.75	31.60	+0.05	20	7352
10:49:54	31.60	31.70	31.70	+0.15	1	7332
10:49:54	31.65	31.70	31.65	+0.10	25	7331
10:49:36	31.65	31.75	31.65	+0.10	20	7306
10:49:32	31.65	31.75	31.65	+0.10	3	7286
10:48:57	31.65	31.75	31.65	+0.10	20	7283
10:48:33	31.65	31.75	31.65	+0.10	1	7263
10:48:22	31.65	31.75	31.65	+0.10	2	7262
10:48:18	31.70	31.75	31.65	+0.10	18	7260
10:48:18	31.70	31.75	31.70	+0.15	2	7242
10:48:15	31.65	31.70	31.70	+0.15	1	7240
10:48:14	31.70	31.75	31.65	+0.10	1	7239
10:48:14	31.70	31.75	31.70	+0.15	1	7238
10:47:58	31.65	31.70	31.70	+0.15	1	7237
10:47:39	31.70	31.75	31.65	+0.10	8	7236
10:47:39	31.70	31.75	31.70	+0.15	12	7228
10:47:35	31.70	31.75	31.70	+0.15	1	7216
10:47:03	31.70	31.75	31.70	+0.15	1	7215
10:47:00	31.70	31.75	31.65	+0.10	12	7214
10:47:00	31.70	31.75	31.70	+0.15	8	7202
10:46:48	31.65	31.70	31.70	+0.15	19	7194
10:46:26	31.65	31.70	31.65	+0.10	1	7175
10:46:21	31.65	31.70	31.65	+0.10	20	7174
10:46:09	31.65	31.70	31.65	+0.10	1	7154
10:45:53	31.60	31.70	31.60	+0.05	1	7153
10:45:44	31.60	31.70	31.60	+0.05	1	7152
10:45:42	31.60	31.70	31.60	+0.05	20	7151
10:45:03	31.65	31.70	31.60	+0.05	13	7131
10:45:03	31.65	31.70	31.65	+0.10	7	7118
10:44:31	31.65	31.70	31.65	+0.10	3	7111
10:44:24	31.65	31.70	31.65	+0.10	20	7108
10:44:20	31.65	31.70	31.70	+0.15	1	7088
10:44:20	31.65	31.70	31.70	+0.15	10	7087
10:43:50	31.60	31.65	31.65	+0.10	1	7077
10:43:45	31.60	31.70	31.60	+0.05	20	7076
10:43:40	31.60	31.70	31.70	+0.15	1	7056
10:43:33	31.60	31.70	31.70	+0.15	10	7055
10:43:33	31.60	31.70	31.60	+0.05	1	7045
10:43:20	31.60	31.70	31.60	+0.05	4	7044
10:43:06	31.60	31.70	31.70	+0.15	2	7040
10:43:06	31.65	31.70	31.60	+0.05	16	7038
10:43:06	31.65	31.70	31.65	+0.10	4	7022
10:42:56	31.65	31.70	31.65	+0.10	1	7018
10:42:27	31.65	31.70	31.65	+0.10	20	7017
10:42:01	31.65	31.70	31.65	+0.10	1	6997
10:41:48	31.65	31.70	31.60	+0.05	18	6996
10:41:48	31.65	31.70	31.65	+0.10	2	6978
10:41:43	31.65	31.70	31.65	+0.10	2	6976
10:41:09	31.60	31.75	31.60	+0.05	20	6974
10:40:52	31.60	31.65	31.65	+0.10	1	6954
10:40:50	31.60	31.70	31.70	+0.15	9	6953
10:40:46	31.60	31.70	31.60	+0.05	2	6944
10:40:30	31.60	31.70	31.60	+0.05	20	6942
10:39:51	31.65	31.75	31.60	+0.05	10	6922
10:39:51	31.65	31.75	31.65	+0.10	10	6912
10:39:47	31.65	31.75	31.65	+0.10	3	6902
10:39:28	31.65	31.70	31.70	+0.15	1	6899
10:39:12	31.70	31.75	31.65	+0.10	19	6898
10:39:12	31.70	31.75	31.70	+0.15	1	6879
10:38:45	31.65	31.70	31.70	+0.15	1	6878
10:38:45	31.70	31.75	31.70	+0.15	1	6877
10:38:41	31.65	31.75	31.65	+0.10	1	6876
10:38:33	31.70	31.75	31.65	+0.10	14	6875
10:38:33	31.70	31.75	31.70	+0.15	6	6861
10:38:22	31.65	31.70	31.70	+0.15	1	6855
10:37:54	31.65	31.75	31.65	+0.10	20	6854
10:37:42	31.65	31.75	31.65	+0.10	5	6834
10:37:41	31.65	31.70	31.70	+0.15	6	6829
10:37:40	31.65	31.70	31.70	+0.15	2	6823
10:37:33	31.65	31.70	31.70	+0.15	1	6821
10:37:17	31.60	31.70	31.70	+0.15	12	6820
10:37:15	31.60	31.70	31.60	+0.05	20	6808
10:37:07	31.60	31.70	31.70	+0.15	2	6788
10:36:41	31.60	31.70	31.70	+0.15	1	6786
10:36:41	31.55	31.60	31.60	+0.05	11	6785
10:36:41	31.60	31.70	31.60	+0.05	39	6774
10:36:36	31.60	31.70	31.60	+0.05	20	6735
10:36:16	31.60	31.70	31.60	+0.05	4	6715
10:35:57	31.60	31.70	31.60	+0.05	20	6711
10:35:40	31.60	31.70	31.60	+0.05	1	6691
10:35:30	31.60	31.70	31.60	+0.05	5	6690
10:35:18	31.60	31.70	31.60	+0.05	20	6685
10:35:12	31.60	31.70	31.60	+0.05	1	6665
10:34:39	31.60	31.70	31.60	+0.05	20	6664
10:34:00	31.60	31.70	31.60	+0.05	20	6644
10:33:21	31.60	31.70	31.60	+0.05	20	6624
10:33:13	31.60	31.70	31.60	+0.05	1	6604
10:32:42	31.65	31.70	31.60	+0.05	13	6603
10:32:42	31.65	31.70	31.65	+0.10	7	6590
10:32:23	31.60	31.70	31.60	+0.05	12	6583
10:32:03	31.60	31.70	31.60	+0.05	20	6571
10:31:44	31.60	31.65	31.65	+0.10	3	6551
10:31:33	31.55	31.60	31.60	+0.05	5	6548
10:31:33	31.55	31.60	31.60	+0.05	1	6543
10:31:24	31.60	31.65	31.55	0	17	6542
10:31:24	31.60	31.65	31.60	+0.05	3	6525
10:31:18	31.60	31.65	31.60	+0.05	1	6522
10:31:16	31.60	31.65	31.60	+0.05	1	6521
10:30:45	31.60	31.65	31.60	+0.05	20	6520
10:30:06	31.60	31.65	31.60	+0.05	20	6500
10:30:00	31.60	31.65	31.60	+0.05	8	6480
10:29:38	31.60	31.65	31.60	+0.05	1	6472
10:29:27	31.60	31.65	31.65	+0.10	3	6471
10:29:27	31.60	31.65	31.60	+0.05	20	6468
10:28:48	31.60	31.65	31.60	+0.05	20	6448
10:28:13	31.55	31.65	31.55	0	1	6428
10:28:09	31.55	31.65	31.55	0	20	6427
10:27:57	31.55	31.65	31.55	0	3	6407
10:27:43	31.55	31.65	31.65	+0.10	10	6404
10:27:30	31.55	31.65	31.65	+0.10	3	6394
10:27:30	31.55	31.65	31.55	0	20	6391
10:27:01	31.55	31.65	31.55	0	10	6371
10:26:51	31.60	31.65	31.55	0	9	6361
10:26:51	31.60	31.65	31.60	+0.05	11	6352
10:26:34	31.60	31.65	31.60	+0.05	1	6341
10:26:12	31.55	31.65	31.65	+0.10	22	6340
10:26:12	31.60	31.65	31.55	0	17	6318
10:26:12	31.60	31.65	31.60	+0.05	3	6301
10:25:59	31.60	31.65	31.60	+0.05	1	6298
10:25:33	31.60	31.65	31.55	0	8	6297
10:25:33	31.60	31.65	31.60	+0.05	12	6289
10:25:15	31.55	31.65	31.65	+0.10	1	6277
10:25:02	31.55	31.65	31.65	+0.10	1	6276
10:24:54	31.60	31.65	31.55	0	19	6275
10:24:54	31.60	31.65	31.60	+0.05	1	6256
10:24:15	31.55	31.65	31.55	0	20	6255
10:24:08	31.55	31.60	31.60	+0.05	1	6235
10:23:40	31.55	31.60	31.60	+0.05	1	6234
10:23:36	31.55	31.65	31.55	0	20	6233
10:23:18	31.55	31.65	31.55	0	4	6213
10:23:13	31.60	31.65	31.60	+0.05	1	6209
10:22:57	31.60	31.65	31.55	0	14	6208
10:22:57	31.60	31.65	31.60	+0.05	6	6194
10:22:18	31.60	31.65	31.55	0	5	6188
10:22:18	31.60	31.65	31.60	+0.05	15	6183
10:21:59	31.60	31.65	31.65	+0.10	1	6168
10:21:58	31.60	31.65	31.65	+0.10	3	6167
10:21:48	31.60	31.65	31.60	+0.05	3	6164
10:21:39	31.60	31.65	31.60	+0.05	20	6161
10:21:00	31.60	31.65	31.60	+0.05	20	6141
10:20:41	31.55	31.65	31.65	+0.10	3	6121
10:20:40	31.55	31.60	31.60	+0.05	4	6118
10:20:34	31.55	31.60	31.60	+0.05	1	6114
10:20:25	31.60	31.65	31.55	0	1	6113
10:20:25	31.60	31.65	31.60	+0.05	1	6112
10:20:21	31.60	31.65	31.55	0	18	6111
10:20:21	31.60	31.65	31.60	+0.05	2	6093
10:20:13	31.60	31.65	31.60	+0.05	1	6091
10:20:12	31.60	31.65	31.60	+0.05	1	6090
10:19:42	31.55	31.65	31.55	0	20	6089
10:19:25	31.55	31.65	31.65	+0.10	2	6069
10:19:03	31.55	31.65	31.55	0	20	6067
10:18:55	31.60	31.65	31.55	0	15	6047
10:18:55	31.60	31.65	31.60	+0.05	15	6032
10:18:33	31.60	31.65	31.60	+0.05	1	6017
10:18:27	31.60	31.65	31.60	+0.05	2	6016
10:18:26	31.60	31.65	31.60	+0.05	4	6014
10:18:24	31.60	31.65	31.60	+0.05	20	6010
10:17:51	31.60	31.65	31.60	+0.05	3	5990
10:17:45	31.60	31.65	31.60	+0.05	20	5987
10:17:24	31.60	31.65	31.60	+0.05	4	5967
10:17:19	31.60	31.65	31.60	+0.05	2	5963
10:17:06	31.60	31.65	31.55	0	19	5961
10:17:06	31.60	31.65	31.60	+0.05	1	5942
10:16:44	31.55	31.65	31.55	0	1	5941
10:16:41	31.55	31.60	31.60	+0.05	1	5940
10:16:36	31.55	31.65	31.55	0	10	5939
10:16:27	31.60	31.65	31.55	0	9	5929
10:16:27	31.60	31.65	31.60	+0.05	11	5920
10:16:26	31.60	31.65	31.60	+0.05	1	5909
10:16:09	31.60	31.65	31.60	+0.05	1	5908
10:15:57	31.55	31.60	31.60	+0.05	1	5907
10:15:57	31.55	31.60	31.60	+0.05	1	5906
10:15:57	31.55	31.60	31.60	+0.05	20	5905
10:15:48	31.55	31.60	31.55	0	20	5885
10:15:38	31.55	31.60	31.60	+0.05	3	5865
10:15:38	31.55	31.60	31.60	+0.05	2	5862
10:15:30	31.55	31.60	31.60	+0.05	1	5860
10:15:19	31.55	31.60	31.55	0	15	5859
10:15:19	31.55	31.60	31.60	+0.05	1	5844
10:15:19	31.55	31.60	31.60	+0.05	1	5843
10:15:18	31.60	31.65	31.60	+0.05	1	5842
10:15:18	31.55	31.60	31.60	+0.05	1	5841
10:15:09	31.60	31.65	31.60	+0.05	146	5840
10:15:09	31.60	31.65	31.60	+0.05	20	5694
10:15:04	31.60	31.65	31.60	+0.05	1	5674
10:14:50	31.60	31.65	31.60	+0.05	3	5673
10:14:47	31.60	31.65	31.65	+0.10	2	5670
10:14:31	31.65	31.70	31.60	+0.05	18	5668
10:14:31	31.65	31.70	31.65	+0.10	2	5650
10:14:20	31.65	31.70	31.65	+0.10	1	5648
10:14:20	31.65	31.70	31.65	+0.10	1	5647
10:14:20	31.65	31.70	31.65	+0.10	11	5646
10:13:57	31.65	31.70	31.65	+0.10	7	5635
10:13:52	31.65	31.70	31.65	+0.10	20	5628
10:13:14	31.65	31.70	31.65	+0.10	5	5608
10:13:13	31.65	31.70	31.65	+0.10	20	5603
10:12:38	31.65	31.70	31.70	+0.15	1	5583
10:12:35	31.65	31.70	31.70	+0.15	1	5582
10:12:34	31.65	31.70	31.70	+0.15	1	5581
10:12:34	31.65	31.70	31.65	+0.10	20	5580
10:11:55	31.65	31.75	31.65	+0.10	20	5560
10:11:16	31.70	31.75	31.65	+0.10	17	5540
10:11:16	31.70	31.75	31.70	+0.15	3	5523
10:10:37	31.70	31.75	31.65	+0.10	12	5520
10:10:37	31.70	31.75	31.70	+0.15	8	5508
10:10:11	31.70	31.75	31.70	+0.15	1	5500
10:09:58	31.65	31.75	31.65	+0.10	20	5499
10:09:54	31.65	31.70	31.70	+0.15	1	5479
10:09:19	31.70	31.75	31.65	+0.10	3	5478
10:09:19	31.70	31.75	31.70	+0.15	17	5475
10:09:03	31.70	31.75	31.70	+0.15	1	5458
10:08:40	31.70	31.75	31.65	+0.10	1	5457
10:08:40	31.70	31.75	31.70	+0.15	19	5456
10:08:38	31.65	31.70	31.70	+0.15	1	5437
10:08:01	31.70	31.75	31.65	+0.10	12	5436
10:08:01	31.70	31.75	31.70	+0.15	8	5424
10:07:22	31.65	31.75	31.65	+0.10	20	5416
10:07:21	31.65	31.70	31.70	+0.15	1	5396
10:07:08	31.65	31.70	31.65	+0.10	1	5395
10:07:04	31.65	31.70	31.70	+0.15	1	5394
10:06:54	31.65	31.70	31.70	+0.15	3	5393
10:06:43	31.70	31.75	31.65	+0.10	3	5390
10:06:43	31.70	31.75	31.70	+0.15	17	5387
10:06:10	31.70	31.75	31.70	+0.15	2	5370
10:06:04	31.70	31.75	31.70	+0.15	20	5368
10:06:01	31.70	31.75	31.70	+0.15	5	5348
10:05:25	31.70	31.75	31.65	+0.10	10	5343
10:05:25	31.70	31.75	31.70	+0.15	10	5333
10:05:25	31.70	31.75	31.75	+0.20	5	5323
10:05:17	31.70	31.75	31.70	+0.15	1	5318
10:05:02	31.70	31.75	31.70	+0.15	5	5317
10:04:57	31.70	31.75	31.75	+0.20	2	5312
10:04:46	31.70	31.75	31.75	+0.20	1	5310
10:04:46	31.70	31.75	31.70	+0.15	20	5309
10:04:41	31.70	31.75	31.70	+0.15	13	5289
10:04:34	31.65	31.75	31.75	+0.20	3	5276
10:04:32	31.65	31.70	31.70	+0.15	1	5273
10:04:32	31.70	31.75	31.70	+0.15	1	5272
10:04:15	31.70	31.75	31.70	+0.15	5	5271
10:04:07	31.70	31.75	31.70	+0.15	20	5266
10:03:59	31.70	31.75	31.70	+0.15	1	5246
10:03:59	31.70	31.75	31.70	+0.15	1	5245
10:03:28	31.70	31.75	31.65	+0.10	9	5244
10:03:28	31.70	31.75	31.70	+0.15	11	5235
10:03:15	31.70	31.75	31.75	+0.20	5	5224
10:02:55	31.70	31.75	31.75	+0.20	10	5219
10:02:49	31.70	31.75	31.70	+0.15	20	5209
10:02:36	31.70	31.75	31.70	+0.15	28	5189
10:02:09	31.70	31.80	31.70	+0.15	20	5161
10:02:08	31.70	31.75	31.75	+0.20	1	5141
10:02:01	31.70	31.75	31.70	+0.15	6	5140
10:01:30	31.75	31.80	31.70	+0.15	11	5134
10:01:30	31.75	31.80	31.75	+0.20	9	5123
10:01:27	31.75	31.80	31.75	+0.20	1	5114
10:01:18	31.75	31.80	31.75	+0.20	1	5113
10:00:51	31.75	31.85	31.75	+0.20	20	5112
10:00:47	31.75	31.85	31.75	+0.20	1	5092
10:00:22	31.75	31.80	31.80	+0.25	1	5091
10:00:21	31.75	31.80	31.80	+0.25	5	5090
10:00:19	31.75	31.80	31.80	+0.25	4	5085
10:00:19	31.75	31.80	31.80	+0.25	7	5081
10:00:18	31.75	31.80	31.80	+0.25	7	5074
10:00:16	31.70	31.80	31.80	+0.25	7	5067
10:00:15	31.70	31.80	31.80	+0.25	7	5060
10:00:13	31.70	31.75	31.75	+0.20	1	5053
10:00:13	31.70	31.75	31.70	+0.15	20	5052
09:59:57	31.70	31.80	31.70	+0.15	1	5032
09:59:46	31.70	31.75	31.75	+0.20	1	5031
09:59:33	31.70	31.80	31.80	+0.25	3	5030
09:59:33	31.70	31.80	31.70	+0.15	20	5027
09:59:32	31.70	31.80	31.80	+0.25	2	5007
09:59:32	31.70	31.80	31.70	+0.15	3	5005
09:58:54	31.70	31.80	31.70	+0.15	20	5002
09:58:46	31.70	31.75	31.75	+0.20	3	4982
09:58:15	31.70	31.75	31.70	+0.15	20	4979
09:58:10	31.70	31.75	31.75	+0.20	5	4959
09:58:05	31.70	31.75	31.70	+0.15	8	4954
09:57:44	31.70	31.75	31.70	+0.15	2	4946
09:57:40	31.70	31.75	31.70	+0.15	6	4944
09:57:37	31.70	31.75	31.70	+0.15	1	4938
09:57:36	31.70	31.75	31.70	+0.15	20	4937
09:57:36	31.70	31.75	31.75	+0.20	1	4917
09:57:31	31.75	31.80	31.75	+0.20	1	4916
09:57:20	31.70	31.75	31.75	+0.20	1	4915
09:57:20	31.70	31.75	31.75	+0.20	1	4914
09:57:07	31.70	31.75	31.70	+0.15	1	4913
09:56:57	31.75	31.80	31.70	+0.15	17	4912
09:56:57	31.75	31.80	31.75	+0.20	3	4895
09:56:18	31.75	31.80	31.70	+0.15	11	4892
09:56:18	31.75	31.80	31.75	+0.20	9	4881
09:55:39	31.75	31.80	31.75	+0.20	20	4872
09:55:08	31.70	31.75	31.75	+0.20	1	4852
09:55:00	31.70	31.80	31.70	+0.15	20	4851
09:54:21	31.75	31.80	31.70	+0.15	17	4831
09:54:21	31.75	31.80	31.75	+0.20	3	4814
09:54:10	31.75	31.80	31.75	+0.20	1	4811
09:53:42	31.75	31.80	31.70	+0.15	6	4810
09:53:42	31.75	31.80	31.75	+0.20	14	4804
09:53:13	31.75	31.80	31.80	+0.25	4	4790
09:53:11	31.75	31.80	31.80	+0.25	2	4786
09:53:10	31.75	31.80	31.75	+0.20	6	4784
09:53:10	31.75	31.80	31.80	+0.25	7	4778
09:53:08	31.75	31.80	31.80	+0.25	7	4771
09:53:07	31.75	31.80	31.80	+0.25	7	4764
09:53:06	31.70	31.75	31.75	+0.20	1	4757
09:53:03	31.70	31.80	31.70	+0.15	20	4756
09:53:01	31.70	31.75	31.75	+0.20	2	4736
09:52:59	31.70	31.80	31.70	+0.15	1	4734
09:52:24	31.75	31.80	31.70	+0.15	9	4733
09:52:24	31.75	31.80	31.75	+0.20	11	4724
09:51:45	31.75	31.80	31.75	+0.20	20	4713
09:51:06	31.75	31.85	31.75	+0.20	20	4693
09:51:02	31.80	31.85	31.80	+0.25	1	4673
09:50:57	31.75	31.80	31.80	+0.25	1	4672
09:50:57	31.75	31.85	31.75	+0.20	5	4671
09:50:42	31.75	31.80	31.80	+0.25	1	4666
09:50:42	31.75	31.85	31.75	+0.20	1	4665
09:50:27	31.75	31.85	31.75	+0.20	20	4664
09:50:25	31.80	31.85	31.80	+0.25	1	4644
09:50:18	31.75	31.85	31.85	+0.30	3	4643
09:50:18	31.75	31.80	31.80	+0.25	4	4640
09:50:00	31.75	31.80	31.80	+0.25	1	4636
09:49:48	31.75	31.85	31.75	+0.20	20	4635
09:49:15	31.75	31.80	31.80	+0.25	15	4615
09:49:09	31.75	31.80	31.80	+0.25	1	4600
09:49:09	31.75	31.85	31.75	+0.20	20	4599
09:48:30	31.75	31.85	31.85	+0.30	2	4579
09:48:30	31.80	31.85	31.75	+0.20	13	4577
09:48:30	31.80	31.85	31.80	+0.25	7	4564
09:48:26	31.80	31.85	31.80	+0.25	1	4557
09:47:51	31.80	31.90	31.75	+0.20	1	4556
09:47:51	31.80	31.90	31.80	+0.25	19	4555
09:47:51	31.80	31.90	31.90	+0.35	3	4536
09:47:50	31.80	31.90	31.90	+0.35	14	4533
09:47:50	31.85	31.90	31.85	+0.30	1	4519
09:47:46	31.80	31.85	31.85	+0.30	5	4518
09:47:40	31.80	31.85	31.85	+0.30	2	4513
09:47:39	31.80	31.90	31.90	+0.35	4	4511
09:47:38	31.80	31.85	31.85	+0.30	5	4507
09:47:24	31.75	31.80	31.80	+0.25	1	4502
09:47:24	31.75	31.80	31.80	+0.25	1	4501
09:47:14	31.75	31.85	31.85	+0.30	5	4500
09:47:12	31.80	31.90	31.80	+0.25	70	4495
09:47:12	31.80	31.90	31.80	+0.25	20	4425
09:46:49	31.80	31.85	31.85	+0.30	1	4405
09:46:47	31.80	31.85	31.85	+0.30	1	4404
09:46:33	31.80	31.85	31.85	+0.30	3	4403
09:46:33	31.80	31.90	31.80	+0.25	20	4400
09:45:59	31.80	31.85	31.85	+0.30	25	4380
09:45:54	31.80	31.90	31.80	+0.25	20	4355
09:45:48	31.80	31.85	31.85	+0.30	1	4335
09:45:47	31.80	31.90	31.80	+0.25	1	4334
09:45:40	31.80	31.85	31.85	+0.30	2	4333
09:45:16	31.85	31.90	31.80	+0.25	16	4331
09:45:16	31.85	31.90	31.85	+0.30	4	4315
09:45:10	31.85	31.90	31.85	+0.30	2	4311
09:45:06	31.85	31.90	31.85	+0.30	1	4309
09:44:57	31.80	31.85	31.85	+0.30	1	4308
09:44:37	31.80	31.90	31.80	+0.25	20	4307
09:44:33	31.80	31.90	31.80	+0.25	1	4287
09:44:32	31.80	31.85	31.85	+0.30	1	4286
09:44:21	31.85	31.90	31.85	+0.30	4	4285
09:44:01	31.80	31.85	31.85	+0.30	1	4281
09:43:58	31.80	31.90	31.90	+0.35	1	4280
09:43:58	31.80	31.85	31.85	+0.30	1	4279
09:43:58	31.85	31.90	31.80	+0.25	17	4278
09:43:58	31.85	31.90	31.85	+0.30	3	4261
09:43:45	31.80	31.85	31.85	+0.30	5	4258
09:43:45	31.85	31.90	31.85	+0.30	15	4253
09:43:41	31.85	31.90	31.85	+0.30	1	4238
09:43:36	31.85	31.90	31.85	+0.30	1	4237
09:43:19	31.85	31.90	31.85	+0.30	20	4236
09:42:52	31.85	31.90	31.90	+0.35	4	4216
09:42:51	31.85	31.90	31.90	+0.35	8	4212
09:42:40	31.85	31.90	31.85	+0.30	20	4204
09:42:38	31.85	31.90	31.90	+0.35	1	4184
09:42:29	31.85	31.90	31.85	+0.30	1	4183
09:42:14	31.85	31.90	31.85	+0.30	1	4182
09:42:05	31.85	31.90	31.85	+0.30	2	4181
09:42:01	31.80	31.90	31.80	+0.25	20	4179
09:41:50	31.80	31.85	31.85	+0.30	4	4159
09:41:40	31.80	31.85	31.80	+0.25	1	4155
09:41:23	31.80	31.85	31.80	+0.25	1	4154
09:41:22	31.80	31.85	31.80	+0.25	20	4153
09:41:14	31.80	31.85	31.80	+0.25	4	4133
09:40:43	31.80	31.90	31.80	+0.25	20	4129
09:40:17	31.80	31.90	31.80	+0.25	1	4109
09:40:04	31.85	31.90	31.80	+0.25	5	4108
09:40:04	31.85	31.90	31.85	+0.30	15	4103
09:39:44	31.85	31.90	31.85	+0.30	1	4088
09:39:25	31.85	31.90	31.85	+0.30	20	4087
09:39:06	31.85	31.90	31.90	+0.35	1	4067
09:38:55	31.85	31.90	31.85	+0.30	2	4066
09:38:55	31.85	31.90	31.90	+0.35	1	4064
09:38:46	31.85	31.90	31.90	+0.35	1	4063
09:38:46	31.85	31.90	31.85	+0.30	20	4062
09:38:41	31.85	31.90	31.85	+0.30	2	4042
09:38:08	31.85	31.95	31.85	+0.30	1	4040
09:38:07	31.90	31.95	31.85	+0.30	15	4039
09:38:07	31.90	31.95	31.90	+0.35	5	4024
09:38:01	31.90	31.95	31.90	+0.35	1	4019
09:37:28	31.85	31.90	31.90	+0.35	1	4018
09:37:28	31.90	31.95	31.85	+0.30	17	4017
09:37:28	31.90	31.95	31.90	+0.35	3	4000
09:37:08	31.90	31.95	31.95	+0.40	2	3997
09:37:07	31.90	31.95	31.90	+0.35	12	3995
09:37:00	31.90	31.95	31.95	+0.40	1	3983
09:37:00	31.90	31.95	31.90	+0.35	1	3982
09:36:49	31.90	31.95	31.90	+0.35	20	3981
09:36:30	31.90	31.95	31.90	+0.35	1	3961
09:36:29	31.90	31.95	31.95	+0.40	1	3960
09:36:27	31.90	31.95	31.95	+0.40	1	3959
09:36:16	31.90	31.95	31.95	+0.40	1	3958
09:36:13	31.90	31.95	31.95	+0.40	1	3957
09:36:10	31.90	31.95	31.95	+0.40	1	3956
09:36:10	31.90	31.95	31.95	+0.40	1	3955
09:36:10	31.90	31.95	31.90	+0.35	20	3954
09:36:02	31.95	32.00	31.95	+0.40	2	3934
09:36:02	31.90	31.95	31.95	+0.40	10	3932
09:36:02	31.95	32.00	31.95	+0.40	5	3922
09:36:01	31.95	32.00	31.95	+0.40	3	3917
09:36:01	31.95	32.00	31.95	+0.40	1	3914
09:36:01	31.95	32.00	31.95	+0.40	1	3913
09:36:00	31.95	32.00	32.00	+0.45	2	3912
09:36:00	31.95	32.00	31.95	+0.40	1	3910
09:35:58	31.95	32.00	31.95	+0.40	5	3909
09:35:57	31.95	32.00	31.95	+0.40	1	3904
09:35:51	31.95	32.00	31.95	+0.40	1	3903
09:35:49	31.95	32.00	31.95	+0.40	4	3902
09:35:47	31.95	32.00	31.95	+0.40	2	3898
09:35:45	31.95	32.00	31.95	+0.40	2	3896
09:35:40	31.95	32.00	31.95	+0.40	1	3894
09:35:38	31.95	32.00	31.95	+0.40	5	3893
09:35:30	31.95	32.00	31.95	+0.40	1	3888
09:35:30	31.95	32.00	31.95	+0.40	20	3887
09:35:14	31.95	32.00	32.00	+0.45	2	3867
09:35:12	31.95	32.00	31.95	+0.40	3	3865
09:35:11	31.95	32.00	32.00	+0.45	4	3862
09:35:11	31.95	32.00	32.00	+0.45	1	3858
09:35:11	31.95	32.00	32.00	+0.45	1	3857
09:35:10	31.95	32.00	32.00	+0.45	1	3856
09:35:09	31.95	32.00	32.00	+0.45	3	3855
09:35:05	32.00	32.05	32.00	+0.45	1	3852
09:35:04	31.95	32.00	32.00	+0.45	1	3851
09:35:02	31.95	32.05	32.05	+0.50	2	3850
09:35:01	32.00	32.05	32.00	+0.45	6	3848
09:34:58	32.00	32.05	32.00	+0.45	1	3842
09:34:55	32.00	32.05	32.05	+0.50	1	3841
09:34:54	31.95	32.05	32.05	+0.50	1	3840
09:34:54	32.00	32.05	32.00	+0.45	7	3839
09:34:54	32.00	32.05	32.00	+0.45	3	3832
09:34:53	32.00	32.05	32.00	+0.45	5	3829
09:34:51	32.00	32.05	32.00	+0.45	15	3824
09:34:51	32.00	32.05	32.00	+0.45	20	3809
09:34:51	32.00	32.05	32.05	+0.50	13	3789
09:34:47	32.00	32.05	32.05	+0.50	2	3776
09:34:46	32.00	32.05	32.05	+0.50	3	3774
09:34:45	32.00	32.05	32.05	+0.50	1	3771
09:34:43	32.00	32.05	32.00	+0.45	5	3770
09:34:43	31.95	32.00	32.00	+0.45	28	3765
09:34:43	31.95	32.00	32.00	+0.45	23	3737
09:34:43	31.95	32.00	32.00	+0.45	296	3714
09:34:43	31.95	32.00	32.00	+0.45	100	3418
09:34:40	31.95	32.00	32.00	+0.45	4	3318
09:34:39	31.95	32.00	32.00	+0.45	2	3314
09:34:38	31.95	32.00	32.00	+0.45	1	3312
09:34:38	31.90	31.95	31.95	+0.40	151	3311
09:34:37	31.90	31.95	31.95	+0.40	3	3160
09:34:37	31.90	31.95	31.90	+0.35	5	3157
09:34:36	31.90	31.95	31.95	+0.40	1	3152
09:34:36	31.85	31.90	31.90	+0.35	39	3151
09:34:26	31.85	31.90	31.85	+0.30	1	3112
09:34:15	31.85	31.90	31.90	+0.35	17	3111
09:34:13	31.85	31.90	31.85	+0.30	20	3094
09:34:02	31.80	31.85	31.85	+0.30	5	3074
09:33:54	31.80	31.85	31.85	+0.30	5	3069
09:33:54	31.80	31.85	31.85	+0.30	1	3064
09:33:33	31.85	31.90	31.80	+0.25	9	3063
09:33:33	31.85	31.90	31.85	+0.30	11	3054
09:33:26	31.85	31.90	31.85	+0.30	6	3043
09:33:15	31.80	31.85	31.85	+0.30	3	3037
09:33:05	31.80	31.90	31.90	+0.35	1	3034
09:33:00	31.80	31.85	31.85	+0.30	2	3033
09:32:54	31.80	31.90	31.80	+0.25	20	3031
09:32:50	31.80	31.85	31.85	+0.30	15	3011
09:32:49	31.85	31.90	31.85	+0.30	35	2996
09:32:16	31.80	31.85	31.85	+0.30	1	2961
09:32:15	31.85	31.90	31.80	+0.25	8	2960
09:32:15	31.85	31.90	31.85	+0.30	12	2952
09:32:09	31.80	31.90	31.90	+0.35	36	2940
09:32:08	31.80	31.85	31.85	+0.30	1	2904
09:31:49	31.80	31.90	31.80	+0.25	1	2903
09:31:36	31.80	31.90	31.80	+0.25	20	2902
09:31:35	31.85	31.90	31.85	+0.30	1	2882
09:31:17	31.80	31.85	31.85	+0.30	5	2881
09:30:57	31.80	31.90	31.80	+0.25	20	2876
09:30:19	31.85	31.90	31.80	+0.25	8	2856
09:30:19	31.85	31.90	31.85	+0.30	12	2848
09:30:09	31.85	31.90	31.85	+0.30	2	2836
09:30:05	31.85	31.90	31.85	+0.30	1	2834
09:30:05	31.85	31.90	31.85	+0.30	1	2833
09:29:39	31.80	31.90	31.80	+0.25	20	2832
09:29:35	31.80	31.85	31.85	+0.30	18	2812
09:29:00	31.80	31.85	31.80	+0.25	20	2794
09:28:53	31.80	31.85	31.80	+0.25	1	2774
09:28:21	31.80	31.85	31.80	+0.25	20	2773
09:28:19	31.80	31.85	31.85	+0.30	1	2753
09:27:57	31.80	31.85	31.80	+0.25	26	2752
09:27:57	31.80	31.85	31.85	+0.30	2	2726
09:27:43	31.80	31.85	31.85	+0.30	1	2724
09:27:42	31.80	31.85	31.80	+0.25	20	2723
09:27:31	31.80	31.85	31.80	+0.25	1	2703
09:27:15	31.80	31.90	31.80	+0.25	5	2702
09:27:03	31.85	31.90	31.80	+0.25	19	2697
09:27:03	31.85	31.90	31.85	+0.30	1	2678
09:26:56	31.85	31.90	31.85	+0.30	10	2677
09:26:53	31.85	31.90	31.90	+0.35	7	2667
09:26:51	31.80	31.90	31.90	+0.35	29	2660
09:26:51	31.80	31.90	31.90	+0.35	7	2631
09:26:50	31.75	31.90	31.90	+0.35	7	2624
09:26:48	31.75	31.90	31.90	+0.35	7	2617
09:26:47	31.75	31.90	31.90	+0.35	7	2610
09:26:41	31.75	31.90	31.75	+0.20	1	2603
09:26:25	31.80	31.90	31.75	+0.20	12	2602
09:26:25	31.80	31.90	31.80	+0.25	8	2590
09:26:09	31.80	31.90	31.90	+0.35	2	2582
09:26:08	31.80	31.90	31.90	+0.35	1	2580
09:26:08	31.75	31.90	31.90	+0.35	7	2579
09:26:06	31.75	31.90	31.90	+0.35	7	2572
09:26:05	31.75	31.85	31.85	+0.30	2	2565
09:26:00	31.75	31.90	31.90	+0.35	1	2563
09:25:46	31.75	31.85	31.90	+0.35	8	2562
09:25:46	31.75	31.85	31.85	+0.30	2	2554
09:25:45	31.75	31.80	31.80	+0.25	5	2552
09:25:45	31.80	31.90	31.80	+0.25	20	2547
09:25:27	31.80	31.90	31.90	+0.35	2	2527
09:25:11	31.80	31.90	31.90	+0.35	1	2525
09:25:07	31.75	31.90	31.90	+0.35	19	2524
09:25:06	31.75	31.85	31.85	+0.30	2	2505
09:25:06	31.80	31.90	31.75	+0.20	9	2503
09:25:06	31.80	31.90	31.80	+0.25	11	2494
09:24:47	31.80	31.85	31.85	+0.30	1	2483
09:24:40	31.80	31.85	31.85	+0.30	1	2482
09:24:40	31.80	31.85	31.80	+0.25	3	2481
09:24:27	31.80	31.90	31.75	+0.20	4	2478
09:24:27	31.80	31.90	31.80	+0.25	16	2474
09:23:56	31.80	31.90	31.80	+0.25	2	2458
09:23:51	31.80	31.85	31.85	+0.30	15	2456
09:23:50	31.80	31.85	31.85	+0.30	3	2441
09:23:49	31.80	31.85	31.85	+0.30	4	2438
09:23:48	31.75	31.80	31.80	+0.25	1	2434
09:23:48	31.75	31.85	31.85	+0.30	78	2433
09:23:48	31.80	31.85	31.75	+0.20	17	2355
09:23:48	31.80	31.85	31.80	+0.25	3	2338
09:23:48	31.80	31.85	31.85	+0.30	3	2335
09:23:09	31.75	31.85	31.75	+0.20	20	2332
09:23:05	31.75	31.80	31.80	+0.25	12	2312
09:22:51	31.75	31.80	31.75	+0.20	1	2300
09:22:47	31.75	31.80	31.75	+0.20	1	2299
09:22:41	31.75	31.80	31.75	+0.20	1	2298
09:22:37	31.75	31.80	31.75	+0.20	1	2297
09:22:36	31.75	31.80	31.75	+0.20	1	2296
09:22:36	31.75	31.80	31.75	+0.20	1	2295
09:22:30	31.75	31.80	31.70	+0.15	14	2294
09:22:30	31.75	31.80	31.75	+0.20	6	2280
09:22:25	31.75	31.80	31.75	+0.20	1	2274
09:21:51	31.75	31.80	31.75	+0.20	20	2273
09:21:47	31.75	31.80	31.75	+0.20	5	2253
09:21:15	31.70	31.75	31.75	+0.20	1	2248
09:21:12	31.75	31.80	31.70	+0.15	18	2247
09:21:12	31.75	31.80	31.75	+0.20	2	2229
09:21:03	31.75	31.80	31.75	+0.20	4	2227
09:20:50	31.75	31.80	31.75	+0.20	1	2223
09:20:38	31.70	31.85	31.70	+0.15	1	2222
09:20:33	31.75	31.85	31.70	+0.15	11	2221
09:20:33	31.75	31.85	31.75	+0.20	9	2210
09:19:54	31.80	31.85	31.70	+0.15	13	2201
09:19:54	31.80	31.85	31.75	+0.20	6	2188
09:19:54	31.80	31.85	31.80	+0.25	1	2182
09:19:52	31.80	31.85	31.80	+0.25	1	2181
09:19:38	31.85	31.90	31.75	+0.20	59	2180
09:19:38	31.85	31.90	31.80	+0.25	19	2121
09:19:38	31.85	31.90	31.85	+0.30	22	2102
09:19:27	31.85	31.90	31.85	+0.30	2	2080
09:19:21	31.80	31.85	31.85	+0.30	24	2078
09:19:15	31.80	31.85	31.80	+0.25	20	2054
09:18:54	31.75	31.85	31.85	+0.30	2	2034
09:18:36	31.75	31.85	31.85	+0.30	1	2032
09:18:36	31.80	31.85	31.80	+0.25	20	2031
09:17:57	31.80	31.85	31.80	+0.25	20	2011
09:17:45	31.85	31.90	31.85	+0.30	2	1991
09:17:45	31.85	31.90	31.85	+0.30	1	1989
09:17:42	31.85	31.90	31.85	+0.30	1	1988
09:17:39	31.80	31.90	31.80	+0.25	2	1987
09:17:30	31.80	31.85	31.85	+0.30	1	1985
09:17:26	31.80	31.90	31.90	+0.35	2	1984
09:17:25	31.80	31.90	31.90	+0.35	7	1982
09:17:24	31.80	31.90	31.90	+0.35	4	1975
09:17:22	31.75	31.90	31.75	+0.20	1	1971
09:17:22	31.75	31.85	31.85	+0.30	7	1970
09:17:21	31.70	31.85	31.85	+0.30	6	1963
09:17:19	31.70	31.85	31.85	+0.30	7	1957
09:17:18	31.75	31.90	31.75	+0.20	20	1950
09:17:18	31.75	31.85	31.85	+0.30	4	1930
09:17:18	31.75	31.85	31.85	+0.30	7	1926
09:17:16	31.75	31.85	31.85	+0.30	7	1919
09:17:01	31.75	31.80	31.80	+0.25	10	1912
09:16:50	31.75	31.85	31.75	+0.20	3	1902
09:16:39	31.75	31.80	31.80	+0.25	1	1899
09:16:39	31.75	31.85	31.75	+0.20	20	1898
09:16:20	31.75	31.80	31.80	+0.25	1	1878
09:16:10	31.75	31.80	31.80	+0.25	1	1877
09:16:04	31.75	31.85	31.85	+0.30	1	1876
09:16:00	31.80	31.85	31.75	+0.20	13	1875
09:16:00	31.80	31.85	31.80	+0.25	7	1862
09:15:33	31.80	31.85	31.85	+0.30	10	1855
09:15:29	31.80	31.85	31.85	+0.30	2	1845
09:15:27	31.75	31.85	31.85	+0.30	2	1843
09:15:22	31.75	31.85	31.85	+0.30	1	1841
09:15:22	31.75	31.85	31.85	+0.30	1	1840
09:15:21	31.80	31.90	31.75	+0.20	11	1839
09:15:21	31.80	31.90	31.80	+0.25	9	1828
09:15:20	31.80	31.90	31.80	+0.25	1	1819
09:15:18	31.75	31.85	31.85	+0.30	3	1818
09:15:17	31.75	31.85	31.75	+0.20	1	1815
09:14:42	31.80	31.85	31.75	+0.20	11	1814
09:14:42	31.80	31.85	31.80	+0.25	9	1803
09:14:38	31.80	31.85	31.80	+0.25	1	1794
09:14:21	31.75	31.85	31.75	+0.20	3	1793
09:14:13	31.75	31.80	31.80	+0.25	1	1790
09:14:10	31.75	31.85	31.75	+0.20	3	1789
09:14:03	31.80	31.85	31.75	+0.20	9	1786
09:14:03	31.80	31.85	31.80	+0.25	11	1777
09:13:41	31.80	31.85	31.85	+0.30	1	1766
09:13:39	31.80	31.85	31.80	+0.25	1	1765
09:13:25	31.80	31.85	31.75	+0.20	19	1764
09:13:25	31.80	31.85	31.80	+0.25	1	1745
09:13:24	31.80	31.85	31.80	+0.25	1	1744
09:13:24	31.80	31.85	31.80	+0.25	20	1743
09:13:16	31.80	31.85	31.80	+0.25	2	1723
09:13:00	31.80	31.85	31.80	+0.25	1	1721
09:12:46	31.85	31.90	31.80	+0.25	1	1720
09:12:46	31.85	31.90	31.85	+0.30	19	1719
09:12:44	31.85	31.90	31.90	+0.35	5	1700
09:12:43	31.85	31.90	31.90	+0.35	1	1695
09:12:43	31.85	31.90	31.85	+0.30	19	1694
09:12:40	31.85	31.90	31.90	+0.35	10	1675
09:12:17	31.85	31.90	31.90	+0.35	1	1665
09:12:16	31.85	31.90	31.90	+0.35	1	1664
09:12:07	31.90	31.95	31.90	+0.35	20	1663
09:12:02	31.90	31.95	31.95	+0.40	1	1643
09:12:00	31.90	31.95	31.95	+0.40	1	1642
09:11:57	31.90	31.95	31.95	+0.40	1	1641
09:11:49	31.90	31.95	31.95	+0.40	2	1640
09:11:47	31.90	31.95	31.95	+0.40	1	1638
09:11:41	31.90	31.95	31.95	+0.40	5	1637
09:11:30	31.90	32.00	32.00	+0.45	2	1632
09:11:29	31.90	31.95	32.00	+0.45	8	1630
09:11:29	31.90	31.95	31.95	+0.40	12	1622
09:11:28	31.90	31.95	31.95	+0.40	1	1610
09:11:28	31.90	31.95	31.90	+0.35	20	1609
09:11:25	31.90	31.95	31.95	+0.40	8	1589
09:11:17	31.85	31.95	31.95	+0.40	50	1581
09:11:05	31.85	31.95	31.95	+0.40	3	1531
09:11:05	31.85	31.95	31.95	+0.40	1	1528
09:11:04	31.90	31.95	31.90	+0.35	1	1527
09:11:04	31.90	31.95	31.90	+0.35	20	1526
09:10:58	31.85	31.90	31.90	+0.35	11	1506
09:10:58	31.85	31.90	31.90	+0.35	3	1495
09:10:58	31.85	31.90	31.90	+0.35	1	1492
09:10:57	31.85	31.90	31.90	+0.35	3	1491
09:10:56	31.80	31.85	31.85	+0.30	13	1488
09:10:56	31.80	31.85	31.85	+0.30	11	1475
09:10:56	31.75	31.80	31.80	+0.25	22	1464
09:10:56	31.75	31.80	31.80	+0.25	2	1442
09:10:53	31.75	31.80	31.80	+0.25	1	1440
09:10:49	31.75	31.80	31.75	+0.20	20	1439
09:10:47	31.75	31.80	31.80	+0.25	4	1419
09:10:44	31.75	31.80	31.80	+0.25	1	1415
09:10:21	31.75	31.80	31.80	+0.25	3	1414
09:10:18	31.75	31.80	31.75	+0.20	1	1411
09:10:10	31.75	31.80	31.75	+0.20	20	1410
09:10:00	31.75	31.80	31.75	+0.20	1	1390
09:09:46	31.75	31.80	31.75	+0.20	3	1389
09:09:31	31.75	31.80	31.75	+0.20	20	1386
09:09:29	31.80	31.85	31.80	+0.25	4	1366
09:09:28	31.80	31.85	31.80	+0.25	2	1362
09:09:28	31.80	31.85	31.80	+0.25	20	1360
09:09:27	31.80	31.85	31.80	+0.25	2	1340
09:09:05	31.80	31.85	31.80	+0.25	1	1338
09:09:01	31.80	31.85	31.80	+0.25	1	1337
09:09:00	31.70	31.80	31.80	+0.25	13	1336
09:08:57	31.70	31.80	31.70	+0.15	1	1323
09:08:57	31.70	31.80	31.80	+0.25	5	1322
09:08:56	31.70	31.80	31.80	+0.25	7	1317
09:08:54	31.70	31.75	31.75	+0.20	1	1310
09:08:53	31.70	31.75	31.75	+0.20	1	1309
09:08:52	31.70	31.75	31.70	+0.15	20	1308
09:08:40	31.65	31.80	31.65	+0.10	1	1288
09:08:40	31.65	31.80	31.65	+0.10	1	1287
09:08:40	31.70	31.80	31.65	+0.10	27	1286
09:08:40	31.70	31.80	31.70	+0.15	9	1259
09:08:40	31.65	31.70	31.70	+0.15	6	1250
09:08:40	31.65	31.70	31.70	+0.15	83	1244
09:08:40	31.80	31.85	31.70	+0.15	67	1161
09:08:40	31.80	31.85	31.75	+0.20	21	1094
09:08:40	31.80	31.85	31.80	+0.25	30	1073
09:08:33	31.75	31.80	31.80	+0.25	33	1043
09:08:30	31.75	31.80	31.80	+0.25	1	1010
09:08:29	31.75	31.80	31.80	+0.25	1	1009
09:08:28	31.75	31.80	31.75	+0.20	1	1008
09:08:13	31.75	31.80	31.70	+0.15	7	1007
09:08:13	31.75	31.80	31.75	+0.20	13	1000
09:08:09	31.75	31.80	31.80	+0.25	6	987
09:08:06	31.75	31.80	31.75	+0.20	1	981
09:07:42	31.75	31.80	31.75	+0.20	1	980
09:07:39	31.80	31.85	31.80	+0.25	1	979
09:07:35	31.75	31.85	31.85	+0.30	3	978
09:07:34	31.80	31.85	31.75	+0.20	5	975
09:07:34	31.80	31.85	31.80	+0.25	15	970
09:07:29	31.75	31.80	31.80	+0.25	1	955
09:07:15	31.75	31.85	31.85	+0.30	3	954
09:07:15	31.75	31.80	31.85	+0.30	8	951
09:07:15	31.75	31.80	31.80	+0.25	2	943
09:07:03	31.75	31.80	31.80	+0.25	2	941
09:07:00	31.75	31.85	31.70	+0.15	12	939
09:07:00	31.75	31.85	31.75	+0.20	8	927
09:06:55	31.75	31.85	31.75	+0.20	20	919
09:06:51	31.80	31.90	31.80	+0.25	6	899
09:06:51	31.80	31.90	31.90	+0.35	1	893
09:06:50	31.80	31.90	31.80	+0.25	5	892
09:06:50	31.75	31.85	31.85	+0.30	5	887
09:06:50	31.75	31.85	31.85	+0.30	7	882
09:06:48	31.70	31.80	31.80	+0.25	6	875
09:06:43	31.70	31.75	31.75	+0.20	2	869
09:06:41	31.70	31.80	31.80	+0.25	7	867
09:06:39	31.70	31.80	31.80	+0.25	7	860
09:06:37	31.70	31.75	31.75	+0.20	1	853
09:06:37	31.75	31.80	31.75	+0.20	4	852
09:06:30	31.75	31.80	31.80	+0.25	2	848
09:06:28	31.75	31.80	31.80	+0.25	7	846
09:06:27	31.65	31.75	31.75	+0.20	3	839
09:06:27	31.65	31.75	31.75	+0.20	7	836
09:06:23	31.65	31.75	31.75	+0.20	1	829
09:06:21	31.65	31.75	31.65	+0.10	5	828
09:06:19	31.65	31.75	31.75	+0.20	4	823
09:06:18	31.65	31.75	31.75	+0.20	7	819
09:06:16	31.75	31.80	31.65	+0.10	7	812
09:06:16	31.75	31.80	31.70	+0.15	12	805
09:06:16	31.75	31.80	31.75	+0.20	1	793
09:06:15	31.75	31.80	31.80	+0.25	1	792
09:06:07	31.70	31.80	31.80	+0.25	4	791
09:05:38	31.80	31.85	31.80	+0.25	1	787
09:05:36	31.75	31.90	31.65	+0.10	4	786
09:05:36	31.75	31.90	31.70	+0.15	10	782
09:05:36	31.75	31.90	31.75	+0.20	6	772
09:05:32	31.85	31.90	31.85	+0.30	13	766
09:05:32	31.75	31.85	31.85	+0.30	7	753
09:05:31	31.75	31.90	31.75	+0.20	9	746
09:05:31	31.75	31.85	31.85	+0.30	4	737
09:05:31	31.80	31.85	31.80	+0.25	9	733
09:05:31	31.80	31.85	31.85	+0.30	4	724
09:05:11	31.80	31.85	31.80	+0.25	1	720
09:05:08	31.75	31.85	31.85	+0.30	2	719
09:05:03	31.80	31.85	31.80	+0.25	13	717
09:05:03	31.85	31.90	31.85	+0.30	1	704
09:05:03	31.85	31.90	31.85	+0.30	4	703
09:04:58	31.85	31.90	31.85	+0.30	25	699
09:04:57	31.90	31.95	31.85	+0.30	11	674
09:04:57	31.90	31.95	31.90	+0.35	9	663
09:04:50	31.90	31.95	31.90	+0.35	1	654
09:04:43	31.85	31.95	31.95	+0.40	3	653
09:04:32	31.85	31.95	31.95	+0.40	3	650
09:04:31	31.85	31.95	31.95	+0.40	1	647
09:04:31	31.90	31.95	31.90	+0.35	1	646
09:04:30	31.90	31.95	31.90	+0.35	2	645
09:04:30	31.90	31.95	31.90	+0.35	10	643
09:04:29	31.90	32.00	31.90	+0.35	24	633
09:04:29	31.95	32.00	31.90	+0.35	3	609
09:04:29	31.95	32.00	31.95	+0.40	2	606
09:04:22	31.95	32.00	31.95	+0.40	1	604
09:04:22	31.95	32.00	32.00	+0.45	5	603
09:04:21	31.95	32.00	31.95	+0.40	3	598
09:04:21	31.95	32.00	32.00	+0.45	1	595
09:04:18	31.95	32.00	31.95	+0.40	3	594
09:04:18	31.95	32.00	31.95	+0.40	20	591
09:04:13	31.95	32.00	32.05	+0.50	4	571
09:04:13	31.95	32.00	32.00	+0.45	1	567
09:04:09	31.95	32.05	32.05	+0.50	4	566
09:04:08	31.95	32.05	32.05	+0.50	7	562
09:04:07	32.00	32.05	32.00	+0.45	16	555
09:04:07	32.00	32.05	32.00	+0.45	5	539
09:04:06	32.00	32.05	32.05	+0.50	7	534
09:04:05	31.95	32.00	32.00	+0.45	4	527
09:04:05	31.95	32.00	32.00	+0.45	1	523
09:04:05	31.95	32.00	32.00	+0.45	7	522
09:04:04	31.95	32.00	31.95	+0.40	5	515
09:04:03	31.95	32.00	32.00	+0.45	7	510
09:04:02	31.95	32.00	32.00	+0.45	12	503
09:04:02	31.90	32.00	32.00	+0.45	2	491
09:04:02	31.90	32.00	32.00	+0.45	69	489
09:04:02	31.90	32.00	32.00	+0.45	7	420
09:04:00	31.90	31.95	31.95	+0.40	1	413
09:03:58	31.90	31.95	31.95	+0.40	5	412
09:03:55	31.95	32.00	31.90	+0.35	4	407
09:03:55	31.95	32.00	31.95	+0.40	8	403
09:03:55	31.95	32.00	31.95	+0.40	5	395
09:03:51	31.90	32.00	31.90	+0.35	5	390
09:03:49	31.90	31.95	31.95	+0.40	10	385
09:03:49	31.90	31.95	31.95	+0.40	7	375
09:03:49	31.90	31.95	31.90	+0.35	1	368
09:03:48	31.90	31.95	31.95	+0.40	7	367
09:03:39	31.90	31.95	31.90	+0.35	20	360
09:03:39	31.90	31.95	31.95	+0.40	2	340
09:03:38	31.90	31.95	31.95	+0.40	1	338
09:03:36	31.90	31.95	31.90	+0.35	2	337
09:03:34	31.90	31.95	31.90	+0.35	1	335
09:03:34	31.90	31.95	31.90	+0.35	5	334
09:03:22	31.90	31.95	31.90	+0.35	2	329
09:03:13	31.90	31.95	31.95	+0.40	1	327
09:03:11	31.90	31.95	31.95	+0.40	2	326
09:03:04	31.90	31.95	31.95	+0.40	1	324
09:03:02	31.90	31.95	31.90	+0.35	20	323
09:02:57	31.90	31.95	31.95	+0.40	5	303
09:02:55	31.90	31.95	31.95	+0.40	1	298
09:02:53	31.90	31.95	31.95	+0.40	2	297
09:02:52	31.90	31.95	31.95	+0.40	1	295
09:02:52	31.90	31.95	31.95	+0.40	1	294
09:02:48	31.90	31.95	31.95	+0.40	2	293
09:02:46	31.90	31.95	31.95	+0.40	5	291
09:02:45	31.90	31.95	31.95	+0.40	1	286
09:02:44	31.90	31.95	31.95	+0.40	1	285
09:02:38	31.90	31.95	31.95	+0.40	1	284
09:02:36	31.90	31.95	31.95	+0.40	50	283
09:02:27	31.90	31.95	31.95	+0.40	1	233
09:02:18	31.90	31.95	31.95	+0.40	1	232
09:02:16	31.90	31.95	31.90	+0.35	1	231
09:02:12	31.90	31.95	31.90	+0.35	4	230
09:02:11	31.85	31.90	31.90	+0.35	20	226
09:01:45	31.85	31.90	31.85	+0.30	1	206
09:01:45	31.90	31.95	31.90	+0.35	11	205
09:01:45	31.90	31.95	31.90	+0.35	1	194
09:01:43	31.90	31.95	31.90	+0.35	1	193
09:01:41	31.85	31.90	31.90	+0.35	8	192
09:01:41	31.85	31.90	31.90	+0.35	13	184
09:01:41	31.85	31.90	31.90	+0.35	13	171
09:01:41	31.85	31.90	31.90	+0.35	23	158
09:01:41	31.80	31.90	31.90	+0.35	2	135
09:01:41	31.80	31.90	31.90	+0.35	3	133
09:01:41	31.80	31.90	31.90	+0.35	5	130
09:01:38	31.80	31.85	31.85	+0.30	3	125
09:01:30	31.85	31.90	31.85	+0.30	1	122
09:01:30	31.80	31.85	31.85	+0.30	1	121
09:01:30	31.85	31.90	31.85	+0.30	1	120
09:01:30	31.80	31.85	31.85	+0.30	7	119
09:01:30	31.80	31.85	31.85	+0.30	5	112
09:01:29	31.80	31.85	31.85	+0.30	1	107
09:01:27	31.80	31.90	31.90	+0.35	3	106
09:01:27	31.85	31.90	31.85	+0.30	9	103
09:01:23	31.85	31.90	31.85	+0.30	1	94
09:01:21	31.85	31.90	31.85	+0.30	1	93
09:01:18	31.85	31.90	31.85	+0.30	1	92
09:01:13	31.85	31.90	31.85	+0.30	1	91
09:01:11	31.85	31.90	31.85	+0.30	1	90
09:01:09	31.85	31.90	31.90	+0.35	4	89
09:01:09	31.85	31.90	31.85	+0.30	10	85
09:01:00	31.80	31.85	31.85	+0.30	1	75
09:00:59	31.80	31.85	31.85	+0.30	2	74
09:00:58	31.85	31.90	31.85	+0.30	3	72
09:00:57	31.80	31.85	31.85	+0.30	1	69
09:00:57	31.80	31.85	31.85	+0.30	2	68
09:00:57	31.80	31.85	31.85	+0.30	5	66
09:00:50	31.80	31.85	31.80	+0.25	1	61
09:00:45	31.75	31.80	31.80	+0.25	1	60
09:00:45	31.75	31.80	31.80	+0.25	1	59
09:00:13	--	--	31.80	+0.25	58	58

　

其他人也逛...

Apple iPhone 17 (256G)

Samsung Galaxy A36 5G (8G/128G)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

POCO F8 Ultra 16GB/512GB

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

Double A-多功能影印紙A4 80G (5包/箱)

Samsung Galaxy A56 5G (8G/256G)

Apple iPhone 17 (256G)

App Store Card $ 6000 - 數位序號

NS2 Pokémon Pokopia 亞中版

PChome 購物儲值10, 000元

KIRIN–生茶525ml(24入/箱)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

PChome 購物儲值3, 000元

Apple iPhone 17 Pro Max (256G)

新台幣午盤升3.5分暫收31.445元

11月製造業測驗點連5升台經院...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧亞翔11月底在手訂單1753億元工...
‧亞翔11月底在手訂單1753億元工...
‧【盤前焦點】作帳行情最後衝刺 ...

加密貨幣

比特幣BTC	87461.29	-147.03	-0.17%
以太幣ETH	2930.55	-14.87	-0.50%
瑞波幣XRP	1.85	-0.01	-0.60%
比特幣現金BCH	590.66	22.57	3.97%
萊特幣LTC	76.75	1.01	1.33%
卡達幣ADA	0.350189	-0.01	-1.75%
波場幣TRX	0.279452	0.00	-0.26%
恆星幣XLM	0.214203	0.00	0.94%

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。